KissMeData/371950/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212500	436420200	9620	9620	9620	9620	1155
3	20241002	212400	436420200	9620	9620	9620	9620	0
4	20241002	212300	436420200	9620	9620	9620	9620	0
5	20241002	212200	436420200	9620	9620	9620	9620	0
6	20241002	212100	436420200	9620	9620	9620	9620	0
7	20241002	212000	436420200	9620	9620	9620	9620	0
8	20241002	211900	436420200	9620	9620	9620	9620	0
9	20241002	211800	436420200	9620	9620	9620	9620	0
10	20241002	211700	436420200	9620	9620	9620	9620	0
11	20241002	211600	436420200	9620	9620	9620	9620	0
12	20241002	211500	436420200	9620	9620	9620	9620	0
13	20241002	211400	436420200	9620	9620	9620	9620	0
14	20241002	211300	436420200	9620	9620	9620	9620	0
15	20241002	211200	436420200	9620	9620	9620	9620	0
16	20241002	211100	436420200	9620	9620	9620	9620	0
17	20241002	211000	436420200	9620	9620	9620	9620	0
18	20241002	210900	436420200	9620	9620	9620	9620	0
19	20241002	210800	436420200	9620	9620	9620	9620	0
20	20241002	210700	436420200	9620	9620	9620	9620	0
21	20241002	210600	436420200	9620	9620	9620	9620	0
22	20241002	210500	436420200	9620	9620	9620	9620	0
23	20241002	210400	436420200	9620	9620	9620	9620	0
24	20241002	210300	436420200	9620	9620	9620	9620	0
25	20241002	210200	436420200	9620	9620	9620	9620	0
26	20241002	210100	436420200	9620	9620	9620	9620	0
27	20241002	210000	436420200	9620	9620	9620	9620	0
28	20241002	205900	436420200	9620	9620	9620	9620	0
29	20241002	205800	436420200	9620	9620	9620	9620	0
30	20241002	205700	436420200	9620	9620	9620	9620	0
31	20241002	205600	436420200	9620	9620	9620	9620	0
32	20241002	205500	436420200	9620	9620	9620	9620	1155
33	20241002	205400	436420200	9620	9620	9620	9620	0
34	20241002	205300	436420200	9620	9620	9620	9620	0
35	20241002	205200	436420200	9620	9620	9620	9620	0
36	20241002	205100	436420200	9620	9620	9620	9620	0
37	20241002	205000	436420200	9620	9620	9620	9620	0
38	20241002	204900	436420200	9620	9620	9620	9620	0
39	20241002	204800	436420200	9620	9620	9620	9620	0
40	20241002	204700	436420200	9620	9620	9620	9620	0
41	20241002	204600	436420200	9620	9620	9620	9620	0
42	20241002	204500	436420200	9620	9620	9620	9620	0
43	20241002	204400	436420200	9620	9620	9620	9620	0
44	20241002	204300	436420200	9620	9620	9620	9620	0
45	20241002	204200	436420200	9620	9620	9620	9620	0
46	20241002	204100	436420200	9620	9620	9620	9620	0
47	20241002	204000	436420200	9620	9620	9620	9620	0
48	20241002	203900	436420200	9620	9620	9620	9620	0
49	20241002	203800	436420200	9620	9620	9620	9620	0
50	20241002	203700	436420200	9620	9620	9620	9620	0
51	20241002	203600	436420200	9620	9620	9620	9620	0
52	20241002	203500	436420200	9620	9620	9620	9620	0
53	20241002	203400	436420200	9620	9620	9620	9620	0
54	20241002	203300	436420200	9620	9620	9620	9620	0
55	20241002	203200	436420200	9620	9620	9620	9620	0
56	20241002	203100	436420200	9620	9620	9620	9620	0
57	20241002	203000	436420200	9620	9620	9620	9620	0
58	20241002	202900	436420200	9620	9620	9620	9620	0
59	20241002	202800	436420200	9620	9620	9620	9620	0
60	20241002	202700	436420200	9620	9620	9620	9620	0
61	20241002	202600	436420200	9620	9620	9620	9620	0
62	20241002	202500	436420200	9620	9620	9620	9620	1155
63	20241002	202400	436420200	9620	9620	9620	9620	0
64	20241002	202300	436420200	9620	9620	9620	9620	0
65	20241002	202200	436420200	9620	9620	9620	9620	0
66	20241002	202100	436420200	9620	9620	9620	9620	0
67	20241002	202000	436420200	9620	9620	9620	9620	0
68	20241002	201900	436420200	9620	9620	9620	9620	0
69	20241002	201800	436420200	9620	9620	9620	9620	0
70	20241002	201700	436420200	9620	9620	9620	9620	0
71	20241002	201600	436420200	9620	9620	9620	9620	0
72	20241002	201500	436420200	9620	9620	9620	9620	0
73	20241002	201400	436420200	9620	9620	9620	9620	0
74	20241002	201300	436420200	9620	9620	9620	9620	0
75	20241002	201200	436420200	9620	9620	9620	9620	0
76	20241002	201100	436420200	9620	9620	9620	9620	0
77	20241002	201000	436420200	9620	9620	9620	9620	0
78	20241002	200900	436420200	9620	9620	9620	9620	0
79	20241002	200800	436420200	9620	9620	9620	9620	0
80	20241002	200700	436420200	9620	9620	9620	9620	0
81	20241002	200600	436420200	9620	9620	9620	9620	0
82	20241002	200500	436420200	9620	9620	9620	9620	0
83	20241002	200400	436420200	9620	9620	9620	9620	0
84	20241002	200300	436420200	9620	9620	9620	9620	0
85	20241002	200200	436420200	9620	9620	9620	9620	0
86	20241002	200100	436420200	9620	9620	9620	9620	0
87	20241002	200000	436420200	9620	9620	9620	9620	0
88	20241002	195900	436420200	9620	9620	9620	9620	0
89	20241002	195800	436420200	9620	9620	9620	9620	0
90	20241002	195700	436420200	9620	9620	9620	9620	0
91	20241002	195600	436420200	9620	9620	9620	9620	0
92	20241002	195500	436420200	9620	9620	9620	9620	1155
93	20241002	195400	436420200	9620	9620	9620	9620	0
94	20241002	195300	436420200	9620	9620	9620	9620	0
95	20241002	195200	436420200	9620	9620	9620	9620	0
96	20241002	195100	436420200	9620	9620	9620	9620	0
97	20241002	195000	436420200	9620	9620	9620	9620	0
98	20241002	194900	436420200	9620	9620	9620	9620	0
99	20241002	194800	436420200	9620	9620	9620	9620	0
100	20241002	194700	436420200	9620	9620	9620	9620	0
101	20241002	194600	436420200	9620	9620	9620	9620	0
102	20241002	194500	436420200	9620	9620	9620	9620	0
103	20241002	194400	436420200	9620	9620	9620	9620	0
104	20241002	194300	436420200	9620	9620	9620	9620	0
105	20241002	194200	436420200	9620	9620	9620	9620	0
106	20241002	194100	436420200	9620	9620	9620	9620	0
107	20241002	194000	436420200	9620	9620	9620	9620	0
108	20241002	193900	436420200	9620	9620	9620	9620	0
109	20241002	193800	436420200	9620	9620	9620	9620	0
110	20241002	193700	436420200	9620	9620	9620	9620	0
111	20241002	193600	436420200	9620	9620	9620	9620	0
112	20241002	193500	436420200	9620	9620	9620	9620	0
113	20241002	193400	436420200	9620	9620	9620	9620	0
114	20241002	193300	436420200	9620	9620	9620	9620	0
115	20241002	193200	436420200	9620	9620	9620	9620	0
116	20241002	193100	436420200	9620	9620	9620	9620	0
117	20241002	193000	436420200	9620	9620	9620	9620	0
118	20241002	192900	436420200	9620	9620	9620	9620	0
119	20241002	192800	436420200	9620	9620	9620	9620	0
120	20241002	192700	436420200	9620	9620	9620	9620	0
121	20241002	192600	436420200	9620	9620	9620	9620	0
122	20241002	192500	436420200	9620	9620	9620	9620	1155
123	20241002	192400	436420200	9620	9620	9620	9620	0
124	20241002	192300	436420200	9620	9620	9620	9620	0
125	20241002	192200	436420200	9620	9620	9620	9620	0
126	20241002	192100	436420200	9620	9620	9620	9620	0
127	20241002	192000	436420200	9620	9620	9620	9620	0
128	20241002	191900	436420200	9620	9620	9620	9620	0
129	20241002	191800	436420200	9620	9620	9620	9620	0
130	20241002	191700	436420200	9620	9620	9620	9620	0
131	20241002	191600	436420200	9620	9620	9620	9620	0
132	20241002	191500	436420200	9620	9620	9620	9620	0
133	20241002	191400	436420200	9620	9620	9620	9620	0
134	20241002	191300	436420200	9620	9620	9620	9620	0
135	20241002	191200	436420200	9620	9620	9620	9620	0
136	20241002	191100	436420200	9620	9620	9620	9620	0
137	20241002	191000	436420200	9620	9620	9620	9620	0
138	20241002	190900	436420200	9620	9620	9620	9620	0
139	20241002	190800	436420200	9620	9620	9620	9620	0
140	20241002	190700	436420200	9620	9620	9620	9620	0
141	20241002	190600	436420200	9620	9620	9620	9620	0
142	20241002	190500	436420200	9620	9620	9620	9620	0
143	20241002	190400	436420200	9620	9620	9620	9620	0
144	20241002	190300	436420200	9620	9620	9620	9620	0
145	20241002	190200	436420200	9620	9620	9620	9620	0
146	20241002	190100	436420200	9620	9620	9620	9620	0
147	20241002	190000	436420200	9620	9620	9620	9620	0
148	20241002	185900	436420200	9620	9620	9620	9620	0
149	20241002	185800	436420200	9620	9620	9620	9620	0
150	20241002	185700	436420200	9620	9620	9620	9620	0
151	20241002	185600	436420200	9620	9620	9620	9620	0
152	20241002	185500	436420200	9620	9620	9620	9620	1155
153	20241002	185400	436420200	9620	9620	9620	9620	0
154	20241002	185300	436420200	9620	9620	9620	9620	0
155	20241002	185200	436420200	9620	9620	9620	9620	0
156	20241002	185100	436420200	9620	9620	9620	9620	0
157	20241002	185000	436420200	9620	9620	9620	9620	0
158	20241002	184900	436420200	9620	9620	9620	9620	0
159	20241002	184800	436420200	9620	9620	9620	9620	0
160	20241002	184700	436420200	9620	9620	9620	9620	0
161	20241002	184600	436420200	9620	9620	9620	9620	0
162	20241002	184500	436420200	9620	9620	9620	9620	0
163	20241002	184400	436420200	9620	9620	9620	9620	0
164	20241002	184300	436420200	9620	9620	9620	9620	0
165	20241002	184200	436420200	9620	9620	9620	9620	0
166	20241002	184100	436420200	9620	9620	9620	9620	0
167	20241002	184000	436420200	9620	9620	9620	9620	0
168	20241002	183900	436420200	9620	9620	9620	9620	0
169	20241002	183800	436420200	9620	9620	9620	9620	0
170	20241002	183700	436420200	9620	9620	9620	9620	0
171	20241002	183600	436420200	9620	9620	9620	9620	0
172	20241002	183500	436420200	9620	9620	9620	9620	0
173	20241002	183400	436420200	9620	9620	9620	9620	0
174	20241002	183300	436420200	9620	9620	9620	9620	0
175	20241002	183200	436420200	9620	9620	9620	9620	0
176	20241002	183100	436420200	9620	9620	9620	9620	0
177	20241002	183000	436420200	9620	9620	9620	9620	0
178	20241002	182900	436420200	9620	9620	9620	9620	0
179	20241002	182800	436420200	9620	9620	9620	9620	0
180	20241002	182700	436420200	9620	9620	9620	9620	0
181	20241002	182600	436420200	9620	9620	9620	9620	0
182	20241002	182500	436420200	9620	9620	9620	9620	1155
183	20241002	182400	436420200	9620	9620	9620	9620	0
184	20241002	182300	436420200	9620	9620	9620	9620	0
185	20241002	182200	436420200	9620	9620	9620	9620	0
186	20241002	182100	436420200	9620	9620	9620	9620	0
187	20241002	182000	436420200	9620	9620	9620	9620	0
188	20241002	181900	436420200	9620	9620	9620	9620	0
189	20241002	181800	436420200	9620	9620	9620	9620	0
190	20241002	181700	436420200	9620	9620	9620	9620	0
191	20241002	181600	436420200	9620	9620	9620	9620	0
192	20241002	181500	436420200	9620	9620	9620	9620	0
193	20241002	181400	436420200	9620	9620	9620	9620	0
194	20241002	181300	436420200	9620	9620	9620	9620	0
195	20241002	181200	436420200	9620	9620	9620	9620	0
196	20241002	181100	436420200	9620	9620	9620	9620	0
197	20241002	181000	436420200	9620	9620	9620	9620	0
198	20241002	180900	436420200	9620	9620	9620	9620	0
199	20241002	180800	436420200	9620	9620	9620	9620	0
200	20241002	180700	436420200	9620	9620	9620	9620	0
201	20241002	180600	436420200	9620	9620	9620	9620	0
202	20241002	180500	436420200	9620	9620	9620	9620	0
203	20241002	180400	436420200	9620	9620	9620	9620	0
204	20241002	180300	436420200	9620	9620	9620	9620	0
205	20241002	180200	436420200	9620	9620	9620	9620	0
206	20241002	180100	436420200	9620	9620	9620	9620	0
207	20241002	180000	436420200	9620	9620	9620	9620	0
208	20241002	175900	436420200	9620	9620	9620	9620	0
209	20241002	175800	436420200	9620	9620	9620	9620	0
210	20241002	175700	436420200	9620	9620	9620	9620	0
211	20241002	175600	436420200	9620	9620	9620	9620	0
212	20241002	175500	436420200	9620	9620	9620	9620	1155
213	20241002	175400	436420200	9620	9620	9620	9620	0
214	20241002	175300	436420200	9620	9620	9620	9620	0
215	20241002	175200	436420200	9620	9620	9620	9620	0
216	20241002	175100	436420200	9620	9620	9620	9620	0
217	20241002	175000	436420200	9620	9620	9620	9620	0
218	20241002	174900	436420200	9620	9620	9620	9620	0
219	20241002	174800	436420200	9620	9620	9620	9620	0
220	20241002	174700	436420200	9620	9620	9620	9620	0
221	20241002	174600	436420200	9620	9620	9620	9620	0
222	20241002	174500	436420200	9620	9620	9620	9620	0
223	20241002	174400	436420200	9620	9620	9620	9620	0
224	20241002	174300	436420200	9620	9620	9620	9620	0
225	20241002	174200	436420200	9620	9620	9620	9620	0
226	20241002	174100	436420200	9620	9620	9620	9620	0
227	20241002	174000	436420200	9620	9620	9620	9620	0
228	20241002	173900	436420200	9620	9620	9620	9620	0
229	20241002	173800	436420200	9620	9620	9620	9620	0
230	20241002	173700	436420200	9620	9620	9620	9620	0
231	20241002	173600	436420200	9620	9620	9620	9620	0
232	20241002	173500	436420200	9620	9620	9620	9620	0
233	20241002	173400	436420200	9620	9620	9620	9620	0
234	20241002	173300	436420200	9620	9620	9620	9620	0
235	20241002	173200	436420200	9620	9620	9620	9620	0
236	20241002	173100	436420200	9620	9620	9620	9620	0
237	20241002	173000	436420200	9620	9620	9620	9620	0
238	20241002	172900	436420200	9620	9620	9620	9620	0
239	20241002	172800	436420200	9620	9620	9620	9620	0
240	20241002	172700	436420200	9620	9620	9620	9620	0
241	20241002	172600	436420200	9620	9620	9620	9620	0
242	20241002	172500	436420200	9620	9620	9620	9620	1155
243	20241002	172400	436420200	9620	9620	9620	9620	0
244	20241002	172300	436420200	9620	9620	9620	9620	0
245	20241002	172200	436420200	9620	9620	9620	9620	0
246	20241002	172100	436420200	9620	9620	9620	9620	0
247	20241002	172000	436420200	9620	9620	9620	9620	0
248	20241002	171900	436420200	9620	9620	9620	9620	0
249	20241002	171800	436420200	9620	9620	9620	9620	0
250	20241002	171700	436420200	9620	9620	9620	9620	0
251	20241002	171600	436420200	9620	9620	9620	9620	0
252	20241002	171500	436420200	9620	9620	9620	9620	0
253	20241002	171400	436420200	9620	9620	9620	9620	0
254	20241002	171300	436420200	9620	9620	9620	9620	0
255	20241002	171200	436420200	9620	9620	9620	9620	0
256	20241002	171100	436420200	9620	9620	9620	9620	0
257	20241002	171000	436420200	9620	9620	9620	9620	0
258	20241002	170900	436420200	9620	9620	9620	9620	0
259	20241002	170800	436420200	9620	9620	9620	9620	0
260	20241002	170700	436420200	9620	9620	9620	9620	0
261	20241002	170600	436420200	9620	9620	9620	9620	0
262	20241002	170500	436420200	9620	9620	9620	9620	0
263	20241002	170400	436420200	9620	9620	9620	9620	0
264	20241002	170300	436420200	9620	9620	9620	9620	0
265	20241002	170200	436420200	9620	9620	9620	9620	0
266	20241002	170100	436420200	9620	9620	9620	9620	0
267	20241002	170000	436420200	9620	9620	9620	9620	0
268	20241002	165900	436420200	9620	9620	9620	9620	0
269	20241002	165800	436420200	9620	9620	9620	9620	0
270	20241002	165700	436420200	9620	9620	9620	9620	0
271	20241002	165600	436420200	9620	9620	9620	9620	0
272	20241002	165500	436420200	9620	9620	9620	9620	1155
273	20241002	165400	436420200	9620	9620	9620	9620	0
274	20241002	165300	436420200	9620	9620	9620	9620	0
275	20241002	165200	436420200	9620	9620	9620	9620	0
276	20241002	165100	436420200	9620	9620	9620	9620	0
277	20241002	165000	436420200	9620	9620	9620	9620	0
278	20241002	164900	436420200	9620	9620	9620	9620	0
279	20241002	164800	436420200	9620	9620	9620	9620	0
280	20241002	164700	436420200	9620	9620	9620	9620	0
281	20241002	164600	436420200	9620	9620	9620	9620	0
282	20241002	164500	436420200	9620	9620	9620	9620	0
283	20241002	164400	436420200	9620	9620	9620	9620	0
284	20241002	164300	436420200	9620	9620	9620	9620	0
285	20241002	164200	436420200	9620	9620	9620	9620	0
286	20241002	164100	436420200	9620	9620	9620	9620	0
287	20241002	164000	436420200	9620	9620	9620	9620	0
288	20241002	163900	436420200	9620	9620	9620	9620	0
289	20241002	163800	436420200	9620	9620	9620	9620	0
290	20241002	163700	436420200	9620	9620	9620	9620	0
291	20241002	163600	436420200	9620	9620	9620	9620	0
292	20241002	163500	436420200	9620	9620	9620	9620	0
293	20241002	163400	436420200	9620	9620	9620	9620	0
294	20241002	163300	436420200	9620	9620	9620	9620	0
295	20241002	163200	436420200	9620	9620	9620	9620	0
296	20241002	163100	436420200	9620	9620	9620	9620	0
297	20241002	163000	436420200	9620	9620	9620	9620	0
298	20241002	162900	436420200	9620	9620	9620	9620	0
299	20241002	162800	436420200	9620	9620	9620	9620	0
300	20241002	162700	436420200	9620	9620	9620	9620	0
301	20241002	162600	436420200	9620	9620	9620	9620	0
302	20241002	162500	436420200	9620	9620	9620	9620	1155
303	20241002	162400	436420200	9620	9620	9620	9620	0
304	20241002	162300	436420200	9620	9620	9620	9620	0
305	20241002	162200	436420200	9620	9620	9620	9620	0
306	20241002	162100	436420200	9620	9620	9620	9620	0
307	20241002	162000	436420200	9620	9620	9620	9620	0
308	20241002	161900	436420200	9620	9620	9620	9620	0
309	20241002	161800	436420200	9620	9620	9620	9620	0
310	20241002	161700	436420200	9620	9620	9620	9620	0
311	20241002	161600	436420200	9620	9620	9620	9620	0
312	20241002	161500	436420200	9620	9620	9620	9620	0
313	20241002	161400	436420200	9620	9620	9620	9620	0
314	20241002	161300	436420200	9620	9620	9620	9620	0
315	20241002	161200	436420200	9620	9620	9620	9620	0
316	20241002	161100	436420200	9620	9620	9620	9620	0
317	20241002	161000	436420200	9620	9620	9620	9620	0
318	20241002	160900	436420200	9620	9620	9620	9620	0
319	20241002	160800	436420200	9620	9620	9620	9620	0
320	20241002	160700	436420200	9620	9620	9620	9620	0
321	20241002	160600	436420200	9620	9620	9620	9620	0
322	20241002	160500	436420200	9620	9620	9620	9620	0
323	20241002	160400	436420200	9620	9620	9620	9620	0
324	20241002	160300	436420200	9620	9620	9620	9620	0
325	20241002	160200	436420200	9620	9620	9620	9620	0
326	20241002	160100	436420200	9620	9620	9620	9620	0
327	20241002	160000	436420200	9620	9620	9620	9620	0
328	20241002	155900	436420200	9620	9620	9620	9620	0
329	20241002	155800	436420200	9620	9620	9620	9620	0
330	20241002	155700	436420200	9620	9620	9620	9620	0
331	20241002	155600	436420200	9620	9620	9620	9620	0
332	20241002	155500	436420200	9620	9620	9620	9620	1155
333	20241002	155400	436420200	9620	9620	9620	9620	0
334	20241002	155300	436420200	9620	9620	9620	9620	0
335	20241002	155200	436420200	9620	9620	9620	9620	0
336	20241002	155100	436420200	9620	9620	9620	9620	0
337	20241002	155000	436420200	9620	9620	9620	9620	0
338	20241002	154900	436420200	9620	9620	9620	9620	0
339	20241002	154800	436420200	9620	9620	9620	9620	0
340	20241002	154700	436420200	9620	9620	9620	9620	0
341	20241002	154600	436420200	9620	9620	9620	9620	0
342	20241002	154500	436420200	9620	9620	9620	9620	0
343	20241002	154400	436420200	9620	9620	9620	9620	0
344	20241002	154300	436420200	9620	9620	9620	9620	0
345	20241002	154200	436420200	9620	9620	9620	9620	0
346	20241002	154100	436420200	9620	9620	9620	9620	0
347	20241002	154000	436420200	9620	9620	9620	9620	0
348	20241002	153900	436420200	9620	9620	9620	9620	0
349	20241002	153800	436420200	9620	9620	9620	9620	0
350	20241002	153700	436420200	9620	9620	9620	9620	0
351	20241002	153600	436420200	9620	9620	9620	9620	0
352	20241002	153500	436420200	9620	9620	9620	9620	0
353	20241002	153400	436420200	9620	9620	9620	9620	0
354	20241002	153300	436420200	9620	9620	9620	9620	0
355	20241002	153200	436420200	9620	9620	9620	9620	0
356	20241002	153100	436420200	9620	9620	9620	9620	0
357	20241002	153000	436420200	9620	9620	9620	9620	1155
358	20241002	152900	425309100	9650	9650	9650	9650	0
359	20241002	152800	425309100	9650	9650	9650	9650	0
360	20241002	152700	425309100	9650	9650	9650	9650	0
361	20241002	152600	425309100	9650	9650	9650	9650	0
362	20241002	152500	425309100	9650	9650	9650	9650	0
363	20241002	152400	425309100	9650	9650	9650	9650	0
364	20241002	152300	425309100	9650	9650	9650	9650	0
365	20241002	152200	425309100	9650	9650	9650	9650	0
366	20241002	152100	425309100	9650	9650	9650	9650	0
367	20241002	152000	425309100	9650	9650	9650	9650	0
368	20241002	151900	425309100	9650	9630	9650	9620	44
369	20241002	151800	424884580	9630	9620	9630	9620	532
370	20241002	151700	419766420	9630	9640	9640	9630	467
371	20241002	151600	415269120	9640	9640	9640	9640	0
372	20241002	151500	415269120	9640	9640	9640	9640	1
373	20241002	151400	415259480	9640	9630	9640	9620	541
374	20241002	151300	410051250	9630	9630	9630	9630	7
375	20241002	151200	409983840	9630	9620	9630	9620	1000
376	20241002	151100	400358840	9620	9620	9620	9620	75
377	20241002	151000	399637340	9620	9630	9630	9620	2134
378	20241002	150900	379086930	9630	9630	9630	9630	0
379	20241002	150800	379086930	9630	9630	9630	9630	0
380	20241002	150700	379086930	9630	9650	9650	9630	73
381	20241002	150600	378383700	9650	9650	9650	9650	999
382	20241002	150500	368743350	9650	9650	9650	9650	0
383	20241002	150400	368743350	9650	9670	9670	9630	94
384	20241002	150300	367836210	9670	9670	9670	9670	0
385	20241002	150200	367836210	9670	9650	9670	9650	21
386	20241002	150100	367633260	9630	9660	9660	9630	19
387	20241002	150000	367450100	9650	9650	9650	9650	0
388	20241002	145900	367450100	9650	9650	9660	9650	264
389	20241002	145800	364902490	9630	9630	9630	9630	0
390	20241002	145700	364902490	9630	9630	9630	9630	0
391	20241002	145600	364902490	9630	9630	9630	9630	10
392	20241002	145500	364806190	9630	9630	9630	9630	0
393	20241002	145400	364806190	9630	9650	9650	9630	755
394	20241002	145300	357520740	9660	9670	9670	9660	850
395	20241002	145200	349307110	9670	9680	9680	9670	138
396	20241002	145100	347972640	9660	9670	9670	9660	664
397	20241002	145000	341553850	9680	9680	9680	9680	0
398	20241002	144900	341553850	9680	9680	9680	9680	0
399	20241002	144800	341553850	9680	9680	9680	9680	4
400	20241002	144700	341515130	9680	9680	9680	9680	0
401	20241002	144600	341515130	9680	9680	9680	9680	0
402	20241002	144500	341515130	9680	9680	9680	9680	1
403	20241002	144400	341505450	9680	9680	9680	9680	0
404	20241002	144300	341505450	9680	9680	9680	9680	0
405	20241002	144200	341505450	9680	9680	9680	9680	0
406	20241002	144100	341505450	9680	9680	9680	9680	1
407	20241002	144000	341495770	9680	9680	9680	9680	110
408	20241002	143900	340430970	9670	9670	9670	9670	0
409	20241002	143800	340430970	9670	9670	9670	9670	0
410	20241002	143700	340430970	9670	9670	9670	9670	0
411	20241002	143600	340430970	9670	9670	9670	9670	7
412	20241002	143500	340363280	9670	9670	9670	9670	0
413	20241002	143400	340363280	9670	9680	9700	9670	228
414	20241002	143300	338155550	9680	9700	9700	9680	1248
415	20241002	143200	326057950	9710	9710	9710	9710	2
416	20241002	143100	326038530	9700	9700	9700	9700	150
417	20241002	143000	324583530	9700	9700	9700	9700	0
418	20241002	142900	324583530	9700	9700	9700	9700	0
419	20241002	142800	324583530	9700	9700	9700	9700	176
420	20241002	142700	322876330	9710	9710	9710	9710	20
421	20241002	142600	322682130	9710	9710	9710	9710	0
422	20241002	142500	322682130	9710	9710	9710	9710	80
423	20241002	142400	321905330	9730	9730	9730	9730	0
424	20241002	142300	321905330	9730	9730	9730	9730	0
425	20241002	142200	321905330	9730	9730	9730	9730	0
426	20241002	142100	321905330	9730	9730	9730	9730	126
427	20241002	142000	320679350	9730	9730	9730	9730	1
428	20241002	141900	320669620	9710	9710	9710	9710	0
429	20241002	141800	320669620	9710	9710	9710	9710	229
430	20241002	141700	318446030	9690	9690	9690	9690	0
431	20241002	141600	318446030	9690	9690	9690	9690	0
432	20241002	141500	318446030	9690	9690	9690	9690	0
433	20241002	141400	318446030	9690	9690	9690	9690	0
434	20241002	141300	318446030	9690	9690	9690	9690	0
435	20241002	141200	318446030	9690	9690	9690	9690	0
436	20241002	141100	318446030	9690	9690	9690	9690	0
437	20241002	141000	318446030	9690	9690	9690	9690	0
438	20241002	140900	318446030	9690	9690	9690	9690	20
439	20241002	140800	318252230	9710	9710	9710	9710	0
440	20241002	140700	318252230	9710	9710	9710	9710	340
441	20241002	140600	314950830	9710	9710	9710	9710	33
442	20241002	140500	314630400	9740	9710	9740	9710	18
443	20241002	140400	314455300	9710	9710	9710	9710	7
444	20241002	140300	314387330	9710	9710	9710	9710	3
445	20241002	140200	314358200	9710	9720	9720	9710	19
446	20241002	140100	314173550	9740	9710	9740	9710	331
447	20241002	140000	310955950	9710	9710	9710	9710	4
448	20241002	135900	310917110	9710	9710	9710	9710	8
449	20241002	135800	310839430	9710	9710	9710	9710	20
450	20241002	135700	310645230	9710	9700	9710	9700	52
451	20241002	135600	310140800	9690	9700	9700	9690	247
452	20241002	135500	307746370	9710	9710	9710	9710	0
453	20241002	135400	307746370	9710	9710	9710	9710	81
454	20241002	135300	306959860	9710	9720	9720	9700	477
455	20241002	135200	302332680	9740	9720	9740	9720	16
456	20241002	135100	302176860	9700	9700	9700	9700	0
457	20241002	135000	302176860	9700	9700	9700	9700	0
458	20241002	134900	302176860	9700	9700	9700	9700	100
459	20241002	134800	301206860	9700	9710	9710	9700	300
460	20241002	134700	298295830	9710	9710	9710	9710	0
461	20241002	134600	298295830	9710	9710	9710	9710	0
462	20241002	134500	298295830	9710	9710	9710	9710	0
463	20241002	134400	298295830	9710	9710	9710	9710	2
464	20241002	134300	298276410	9710	9710	9710	9710	0
465	20241002	134200	298276410	9710	9710	9710	9710	0
466	20241002	134100	298276410	9710	9710	9710	9710	0
467	20241002	134000	298276410	9710	9710	9710	9710	100
468	20241002	133900	297305410	9720	9720	9720	9720	0
469	20241002	133800	297305410	9720	9720	9720	9720	0
470	20241002	133700	297305410	9720	9730	9730	9720	20
471	20241002	133600	297110820	9740	9740	9740	9740	0
472	20241002	133500	297110820	9740	9740	9740	9740	0
473	20241002	133400	297110820	9740	9740	9740	9740	200
474	20241002	133300	295162820	9750	9750	9750	9750	0
475	20241002	133200	295162820	9750	9750	9750	9750	0
476	20241002	133100	295162820	9750	9760	9760	9750	146
477	20241002	133000	293738490	9760	9750	9760	9750	117
478	20241002	132900	292597570	9760	9760	9760	9760	0
479	20241002	132800	292597570	9760	9760	9760	9760	0
480	20241002	132700	292597570	9760	9760	9760	9760	5
481	20241002	132600	292548770	9750	9760	9760	9750	229
482	20241002	132500	290314090	9770	9770	9770	9770	0
483	20241002	132400	290314090	9770	9770	9770	9770	0
484	20241002	132300	290314090	9770	9770	9770	9770	0
485	20241002	132200	290314090	9770	9770	9770	9770	0
486	20241002	132100	290314090	9770	9770	9770	9770	200
487	20241002	132000	288360090	9780	9780	9780	9780	0
488	20241002	131900	288360090	9780	9780	9780	9780	200
489	20241002	131800	286404090	9780	9780	9780	9780	0
490	20241002	131700	286404090	9780	9780	9780	9780	100
491	20241002	131600	285426090	9780	9780	9780	9780	46
492	20241002	131500	284976210	9790	9790	9790	9790	0
493	20241002	131400	284976210	9790	9780	9790	9780	155
494	20241002	131300	283458810	9790	9790	9790	9790	200
495	20241002	131200	281500810	9760	9760	9760	9760	0
496	20241002	131100	281500810	9760	9760	9760	9760	0
497	20241002	131000	281500810	9760	9760	9760	9760	0
498	20241002	130900	281500810	9760	9760	9760	9760	44
499	20241002	130800	281071370	9770	9770	9770	9770	52
500	20241002	130700	280563330	9770	9770	9770	9770	0
501	20241002	130600	280563330	9770	9770	9770	9770	0
502	20241002	130500	280563330	9770	9770	9770	9770	4
503	20241002	130400	280524250	9780	9780	9780	9780	1
504	20241002	130300	280514470	9800	9800	9800	9800	0
505	20241002	130200	280514470	9800	9790	9800	9790	10
506	20241002	130100	280416560	9790	9790	9790	9790	0
507	20241002	130000	280416560	9790	9790	9790	9790	0
508	20241002	125900	280416560	9790	9800	9800	9790	111
509	20241002	125800	279328890	9800	9800	9800	9800	22
510	20241002	125700	279113290	9810	9810	9810	9810	0
511	20241002	125600	279113290	9810	9810	9810	9810	0
512	20241002	125500	279113290	9810	9810	9810	9810	0
513	20241002	125400	279113290	9810	9820	9820	9810	207
514	20241002	125300	277081320	9830	9830	9830	9830	0
515	20241002	125200	277081320	9830	9830	9830	9830	0
516	20241002	125100	277081320	9830	9830	9830	9830	0
517	20241002	125000	277081320	9830	9830	9830	9830	0
518	20241002	124900	277081320	9830	9830	9830	9830	0
519	20241002	124800	277081320	9830	9830	9830	9830	0
520	20241002	124700	277081320	9830	9830	9830	9830	3
521	20241002	124600	277051830	9820	9850	9850	9820	88
522	20241002	124500	276185090	9860	9840	9870	9840	900
523	20241002	124400	267310360	9820	9820	9820	9820	2
524	20241002	124300	267290720	9820	9810	9820	9810	241
525	20241002	124200	264925650	9850	9850	9850	9850	0
526	20241002	124100	264925650	9850	9850	9850	9850	0
527	20241002	124000	264925650	9850	9860	9860	9810	32
528	20241002	123900	264610340	9800	9800	9800	9800	5
529	20241002	123800	264561340	9770	9770	9770	9770	0
530	20241002	123700	264561340	9770	9770	9770	9770	0
531	20241002	123600	264561340	9770	9820	9820	9770	380
532	20241002	123500	260837750	9840	9820	9840	9820	2
533	20241002	123400	260818090	9820	9820	9820	9820	301
534	20241002	123300	257862270	9810	9810	9810	9810	0
535	20241002	123200	257862270	9810	9810	9810	9810	0
536	20241002	123100	257862270	9810	9810	9850	9810	976
537	20241002	123000	248249980	9820	9790	9820	9790	89
538	20241002	122900	247376060	9810	9790	9810	9790	108
539	20241002	122800	246316620	9810	9810	9810	9810	0
540	20241002	122700	246316620	9810	9810	9810	9810	0
541	20241002	122600	246316620	9810	9810	9810	9810	0
542	20241002	122500	246316620	9810	9810	9810	9810	0
543	20241002	122400	246316620	9810	9790	9810	9790	351
544	20241002	122300	242876530	9800	9790	9800	9790	534
545	20241002	122200	237648490	9760	9760	9760	9760	0
546	20241002	122100	237648490	9760	9760	9760	9760	0
547	20241002	122000	237648490	9760	9790	9790	9760	16
548	20241002	121900	237491880	9800	9760	9800	9760	507
549	20241002	121800	232538500	9760	9760	9760	9760	0
550	20241002	121700	232538500	9760	9760	9760	9760	0
551	20241002	121600	232538500	9760	9760	9760	9760	0
552	20241002	121500	232538500	9760	9760	9760	9760	15
553	20241002	121400	232392100	9760	9760	9760	9760	0
554	20241002	121300	232392100	9760	9730	9760	9730	292
555	20241002	121200	229542480	9750	9750	9750	9750	0
556	20241002	121100	229542480	9750	9750	9750	9750	0
557	20241002	121000	229542480	9750	9750	9750	9750	0
558	20241002	120900	229542480	9750	9750	9750	9750	0
559	20241002	120800	229542480	9750	9750	9750	9750	0
560	20241002	120700	229542480	9750	9730	9750	9730	22
561	20241002	120600	229328000	9750	9730	9750	9730	3
562	20241002	120500	229298790	9720	9720	9720	9720	503
563	20241002	120400	224409630	9720	9720	9720	9720	0
564	20241002	120300	224409630	9720	9720	9720	9720	0
565	20241002	120200	224409630	9720	9720	9720	9720	322
566	20241002	120100	221279790	9720	9720	9720	9720	0
567	20241002	120000	221279790	9720	9720	9720	9720	75
568	20241002	115900	220550790	9720	9720	9720	9720	100
569	20241002	115800	219578790	9710	9710	9710	9710	2
570	20241002	115700	219559370	9710	9710	9710	9710	0
571	20241002	115600	219559370	9710	9710	9710	9710	100
572	20241002	115500	218588370	9720	9720	9720	9720	101
573	20241002	115400	217606650	9720	9720	9720	9720	100
574	20241002	115300	216634650	9720	9720	9720	9720	0
575	20241002	115200	216634650	9720	9720	9720	9720	45
576	20241002	115100	216197250	9720	9720	9720	9720	0
577	20241002	115000	216197250	9720	9720	9720	9720	300
578	20241002	114900	213281250	9720	9720	9720	9720	0
579	20241002	114800	213281250	9720	9720	9720	9720	0
580	20241002	114700	213281250	9720	9720	9720	9720	51
581	20241002	114600	212785530	9720	9720	9720	9720	0
582	20241002	114500	212785530	9720	9720	9720	9720	0
583	20241002	114400	212785530	9720	9720	9720	9720	48
584	20241002	114300	212318970	9720	9720	9720	9720	2
585	20241002	114200	212299530	9720	9710	9720	9710	221
586	20241002	114100	210151620	9700	9700	9700	9700	0
587	20241002	114000	210151620	9700	9700	9700	9700	0
588	20241002	113900	210151620	9700	9700	9700	9700	0
589	20241002	113800	210151620	9700	9700	9700	9700	15
590	20241002	113700	210006120	9710	9740	9740	9710	129
591	20241002	113600	208752100	9750	9750	9750	9750	0
592	20241002	113500	208752100	9750	9750	9750	9750	2
593	20241002	113400	208732600	9760	9760	9760	9760	0
594	20241002	113300	208732600	9760	9760	9760	9760	0
595	20241002	113200	208732600	9760	9760	9760	9760	5
596	20241002	113100	208683800	9750	9750	9750	9750	0
597	20241002	113000	208683800	9750	9750	9750	9750	0
598	20241002	112900	208683800	9750	9750	9750	9750	0
599	20241002	112800	208683800	9750	9750	9750	9750	11
600	20241002	112700	208576550	9750	9760	9760	9750	85
601	20241002	112600	207747790	9760	9760	9760	9760	1
602	20241002	112500	207738030	9750	9750	9750	9750	0
603	20241002	112400	207738030	9750	9750	9750	9750	79
604	20241002	112300	206967780	9770	9770	9770	9770	3
605	20241002	112200	206938470	9770	9760	9770	9750	219
606	20241002	112100	204802100	9770	9780	9780	9770	122
607	20241002	112000	203610150	9790	9790	9790	9790	0
608	20241002	111900	203610150	9790	9790	9790	9790	1
609	20241002	111800	203600360	9790	9790	9790	9790	101
610	20241002	111700	202611570	9790	9790	9790	9790	1
611	20241002	111600	202601780	9790	9790	9790	9790	79
612	20241002	111500	201828370	9800	9800	9800	9800	0
613	20241002	111400	201828370	9800	9790	9800	9790	398
614	20241002	111300	197928210	9790	9790	9790	9790	0
615	20241002	111200	197928210	9790	9780	9790	9780	350
616	20241002	111100	194502160	9770	9770	9780	9770	18
617	20241002	111000	194326150	9740	9740	9740	9740	0
618	20241002	110900	194326150	9740	9740	9740	9740	2
619	20241002	110800	194306670	9740	9740	9740	9740	0
620	20241002	110700	194306670	9740	9740	9740	9740	0
621	20241002	110600	194306670	9740	9740	9740	9740	0
622	20241002	110500	194306670	9740	9740	9740	9740	0
623	20241002	110400	194306670	9740	9740	9740	9740	4
624	20241002	110300	194267710	9740	9740	9740	9740	0
625	20241002	110200	194267710	9740	9740	9740	9740	0
626	20241002	110100	194267710	9740	9740	9740	9740	0
627	20241002	110000	194267710	9740	9740	9740	9740	1
628	20241002	105900	194257970	9740	9740	9740	9740	1
629	20241002	105800	194248230	9740	9720	9740	9720	2
630	20241002	105700	194228770	9790	9740	9790	9740	9
631	20241002	105600	194140810	9790	9740	9790	9740	5
632	20241002	105500	194091940	9730	9730	9730	9730	0
633	20241002	105400	194091940	9730	9730	9730	9730	0
634	20241002	105300	194091940	9730	9730	9730	9730	14
635	20241002	105200	193955720	9730	9730	9730	9730	0
636	20241002	105100	193955720	9730	9730	9730	9730	0
637	20241002	105000	193955720	9730	9730	9730	9730	6
638	20241002	104900	193897340	9730	9730	9730	9730	0
639	20241002	104800	193897340	9730	9730	9730	9730	1
640	20241002	104700	193887610	9730	9730	9730	9730	0
641	20241002	104600	193887610	9730	9730	9730	9730	1
642	20241002	104500	193877880	9710	9710	9710	9710	0
643	20241002	104400	193877880	9710	9710	9710	9710	1
644	20241002	104300	193868170	9710	9710	9710	9710	0
645	20241002	104200	193868170	9710	9760	9760	9710	216
646	20241002	104100	191763010	9760	9760	9760	9760	0
647	20241002	104000	191763010	9760	9760	9760	9760	0
648	20241002	103900	191763010	9760	9760	9760	9760	0
649	20241002	103800	191763010	9760	9760	9760	9760	0
650	20241002	103700	191763010	9760	9760	9760	9760	0
651	20241002	103600	191763010	9760	9760	9760	9760	0
652	20241002	103500	191763010	9760	9760	9760	9760	0
653	20241002	103400	191763010	9760	9760	9760	9760	695
654	20241002	103300	184979810	9760	9790	9790	9760	15
655	20241002	103200	184833210	9800	9800	9800	9800	0
656	20241002	103100	184833210	9800	9800	9800	9800	0
657	20241002	103000	184833210	9800	9800	9800	9800	0
658	20241002	102900	184833210	9800	9770	9800	9770	642
659	20241002	102800	178543840	9760	9760	9760	9760	0
660	20241002	102700	178543840	9760	9760	9760	9760	0
661	20241002	102600	178543840	9760	9780	9780	9750	298
662	20241002	102500	175635320	9790	9790	9790	9790	0
663	20241002	102400	175635320	9790	9790	9790	9790	0
664	20241002	102300	175635320	9790	9790	9790	9790	176
665	20241002	102200	173912280	9790	9810	9810	9790	105
666	20241002	102100	172884230	9800	9800	9800	9800	5
667	20241002	102000	172835230	9780	9800	9820	9780	550
668	20241002	101900	167434290	9800	9750	9800	9750	63
669	20241002	101800	166817150	9770	9750	9780	9750	177
670	20241002	101700	165087880	9750	9690	9750	9690	413
671	20241002	101600	161065040	9690	9690	9690	9690	0
672	20241002	101500	161065040	9690	9690	9690	9690	10
673	20241002	101400	160968140	9670	9670	9670	9670	0
674	20241002	101300	160968140	9670	9670	9670	9670	0
675	20241002	101200	160968140	9670	9670	9710	9670	291
676	20241002	101100	158144650	9690	9650	9690	9650	16
677	20241002	101000	157989920	9630	9630	9630	9630	0
678	20241002	100900	157989920	9630	9630	9630	9630	0
679	20241002	100800	157989920	9630	9630	9630	9630	0
680	20241002	100700	157989920	9630	9640	9640	9630	15
681	20241002	100600	157845360	9630	9630	9630	9630	9
682	20241002	100500	157758690	9650	9650	9650	9650	1
683	20241002	100400	157749040	9650	9650	9650	9650	1
684	20241002	100300	157739390	9630	9630	9630	9630	0
685	20241002	100200	157739390	9630	9630	9630	9630	0
686	20241002	100100	157739390	9630	9630	9630	9630	0
687	20241002	100000	157739390	9630	9630	9630	9630	0
688	20241002	095900	157739390	9630	9630	9630	9630	0
689	20241002	095800	157739390	9630	9610	9630	9610	200
690	20241002	095700	155816600	9610	9610	9610	9610	100
691	20241002	095600	154855600	9610	9620	9620	9610	2
692	20241002	095500	154836370	9620	9620	9620	9620	35
693	20241002	095400	154499670	9610	9610	9610	9610	24
694	20241002	095300	154269030	9630	9630	9630	9630	14
695	20241002	095200	154134210	9610	9620	9630	9610	301
696	20241002	095100	151238350	9630	9630	9630	9630	65
697	20241002	095000	150612400	9630	9630	9630	9630	11
698	20241002	094900	150506470	9620	9620	9620	9620	0
699	20241002	094800	150506470	9620	9620	9620	9620	10
700	20241002	094700	150410270	9640	9640	9640	9640	2
701	20241002	094600	150390990	9640	9640	9640	9640	2
702	20241002	094500	150371710	9710	9640	9710	9640	6
703	20241002	094400	150313800	9640	9640	9740	9640	118
704	20241002	094300	149167440	9630	9630	9630	9630	0
705	20241002	094200	149167440	9630	9630	9630	9630	0
706	20241002	094100	149167440	9630	9630	9640	9630	57
707	20241002	094000	148618030	9620	9620	9620	9620	0
708	20241002	093900	148618030	9620	9620	9620	9620	0
709	20241002	093800	148618030	9620	9610	9620	9610	778
710	20241002	093700	141141440	9610	9610	9610	9610	147
711	20241002	093600	139728770	9610	9620	9620	9610	1300
712	20241002	093500	127233260	9620	9620	9620	9620	100
713	20241002	093400	126271260	9640	9640	9640	9640	0
714	20241002	093300	126271260	9640	9640	9640	9640	0
715	20241002	093200	126271260	9640	9660	9660	9640	2705
716	20241002	093100	100173820	9660	9660	9660	9660	0
717	20241002	093000	100173820	9660	9690	9690	9660	291
718	20241002	092900	97362470	9680	9710	9710	9670	602
719	20241002	092800	91534730	9710	9710	9710	9710	0
720	20241002	092700	91534730	9710	9710	9710	9710	0
721	20241002	092600	91534730	9710	9710	9710	9710	0
722	20241002	092500	91534730	9710	9710	9710	9710	0
723	20241002	092400	91534730	9710	9710	9710	9710	20
724	20241002	092300	91340530	9710	9730	9730	9710	23
725	20241002	092200	91117090	9730	9720	9730	9720	10
726	20241002	092100	91019800	9740	9700	9740	9700	37
727	20241002	092000	90660400	9700	9730	9730	9700	80
728	20241002	091900	89883770	9750	9790	9790	9750	5
729	20241002	091800	89834950	9810	9810	9810	9810	0
730	20241002	091700	89834950	9810	9810	9810	9810	0
731	20241002	091600	89834950	9810	9800	9810	9800	105
732	20241002	091500	88805500	9810	9810	9810	9810	2
733	20241002	091400	88785880	9810	9760	9810	9710	100
734	20241002	091300	87806730	9820	9820	9820	9820	7
735	20241002	091200	87737990	9730	9700	9730	9700	291
736	20241002	091100	84910640	9700	9670	9700	9670	966
737	20241002	091000	75569300	9670	9670	9670	9670	0
738	20241002	090900	75569300	9670	9670	9670	9670	1
739	20241002	090800	75559630	9670	9670	9670	9670	236
740	20241002	090700	73277510	9670	9680	9680	9670	65
741	20241002	090600	72648910	9670	9690	9690	9670	796
742	20241002	090500	64951190	9700	9700	9700	9700	13
743	20241002	090400	64825090	9700	9690	9700	9690	636
744	20241002	090300	58660120	9700	9750	9750	9700	3557
745	20241002	090200	24056620	9740	9790	9840	9740	1469
746	20241002	090100	9727150	9870	9750	9900	9730	306
747	20241002	090000	6731800	9700	9700	9700	9700	694