KissMeData/126880/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202000	82349465	3570	3570	3570	3570	963
3	20241002	201900	82349465	3570	3570	3570	3570	0
4	20241002	201800	82349465	3570	3570	3570	3570	0
5	20241002	201700	82349465	3570	3570	3570	3570	0
6	20241002	201600	82349465	3570	3570	3570	3570	0
7	20241002	201500	82349465	3570	3570	3570	3570	0
8	20241002	201400	82349465	3570	3570	3570	3570	0
9	20241002	201300	82349465	3570	3570	3570	3570	0
10	20241002	201200	82349465	3570	3570	3570	3570	0
11	20241002	201100	82349465	3570	3570	3570	3570	0
12	20241002	201000	82349465	3570	3570	3570	3570	0
13	20241002	200900	82349465	3570	3570	3570	3570	0
14	20241002	200800	82349465	3570	3570	3570	3570	0
15	20241002	200700	82349465	3570	3570	3570	3570	0
16	20241002	200600	82349465	3570	3570	3570	3570	0
17	20241002	200500	82349465	3570	3570	3570	3570	0
18	20241002	200400	82349465	3570	3570	3570	3570	0
19	20241002	200300	82349465	3570	3570	3570	3570	0
20	20241002	200200	82349465	3570	3570	3570	3570	0
21	20241002	200100	82349465	3570	3570	3570	3570	0
22	20241002	200000	82349465	3570	3570	3570	3570	0
23	20241002	195900	82349465	3570	3570	3570	3570	0
24	20241002	195800	82349465	3570	3570	3570	3570	0
25	20241002	195700	82349465	3570	3570	3570	3570	0
26	20241002	195600	82349465	3570	3570	3570	3570	0
27	20241002	195500	82349465	3570	3570	3570	3570	0
28	20241002	195400	82349465	3570	3570	3570	3570	0
29	20241002	195300	82349465	3570	3570	3570	3570	0
30	20241002	195200	82349465	3570	3570	3570	3570	0
31	20241002	195100	82349465	3570	3570	3570	3570	0
32	20241002	195000	82349465	3570	3570	3570	3570	963
33	20241002	194900	82349465	3570	3570	3570	3570	0
34	20241002	194800	82349465	3570	3570	3570	3570	0
35	20241002	194700	82349465	3570	3570	3570	3570	0
36	20241002	194600	82349465	3570	3570	3570	3570	0
37	20241002	194500	82349465	3570	3570	3570	3570	0
38	20241002	194400	82349465	3570	3570	3570	3570	0
39	20241002	194300	82349465	3570	3570	3570	3570	0
40	20241002	194200	82349465	3570	3570	3570	3570	0
41	20241002	194100	82349465	3570	3570	3570	3570	0
42	20241002	194000	82349465	3570	3570	3570	3570	0
43	20241002	193900	82349465	3570	3570	3570	3570	0
44	20241002	193800	82349465	3570	3570	3570	3570	0
45	20241002	193700	82349465	3570	3570	3570	3570	0
46	20241002	193600	82349465	3570	3570	3570	3570	0
47	20241002	193500	82349465	3570	3570	3570	3570	0
48	20241002	193400	82349465	3570	3570	3570	3570	0
49	20241002	193300	82349465	3570	3570	3570	3570	0
50	20241002	193200	82349465	3570	3570	3570	3570	0
51	20241002	193100	82349465	3570	3570	3570	3570	0
52	20241002	193000	82349465	3570	3570	3570	3570	0
53	20241002	192900	82349465	3570	3570	3570	3570	0
54	20241002	192800	82349465	3570	3570	3570	3570	0
55	20241002	192700	82349465	3570	3570	3570	3570	0
56	20241002	192600	82349465	3570	3570	3570	3570	0
57	20241002	192500	82349465	3570	3570	3570	3570	0
58	20241002	192400	82349465	3570	3570	3570	3570	0
59	20241002	192300	82349465	3570	3570	3570	3570	0
60	20241002	192200	82349465	3570	3570	3570	3570	0
61	20241002	192100	82349465	3570	3570	3570	3570	0
62	20241002	192000	82349465	3570	3570	3570	3570	963
63	20241002	191900	82349465	3570	3570	3570	3570	0
64	20241002	191800	82349465	3570	3570	3570	3570	0
65	20241002	191700	82349465	3570	3570	3570	3570	0
66	20241002	191600	82349465	3570	3570	3570	3570	0
67	20241002	191500	82349465	3570	3570	3570	3570	0
68	20241002	191400	82349465	3570	3570	3570	3570	0
69	20241002	191300	82349465	3570	3570	3570	3570	0
70	20241002	191200	82349465	3570	3570	3570	3570	0
71	20241002	191100	82349465	3570	3570	3570	3570	0
72	20241002	191000	82349465	3570	3570	3570	3570	0
73	20241002	190900	82349465	3570	3570	3570	3570	0
74	20241002	190800	82349465	3570	3570	3570	3570	0
75	20241002	190700	82349465	3570	3570	3570	3570	0
76	20241002	190600	82349465	3570	3570	3570	3570	0
77	20241002	190500	82349465	3570	3570	3570	3570	0
78	20241002	190400	82349465	3570	3570	3570	3570	0
79	20241002	190300	82349465	3570	3570	3570	3570	0
80	20241002	190200	82349465	3570	3570	3570	3570	0
81	20241002	190100	82349465	3570	3570	3570	3570	0
82	20241002	190000	82349465	3570	3570	3570	3570	0
83	20241002	185900	82349465	3570	3570	3570	3570	0
84	20241002	185800	82349465	3570	3570	3570	3570	0
85	20241002	185700	82349465	3570	3570	3570	3570	0
86	20241002	185600	82349465	3570	3570	3570	3570	0
87	20241002	185500	82349465	3570	3570	3570	3570	0
88	20241002	185400	82349465	3570	3570	3570	3570	0
89	20241002	185300	82349465	3570	3570	3570	3570	0
90	20241002	185200	82349465	3570	3570	3570	3570	0
91	20241002	185100	82349465	3570	3570	3570	3570	0
92	20241002	185000	82349465	3570	3570	3570	3570	963
93	20241002	184900	82349465	3570	3570	3570	3570	0
94	20241002	184800	82349465	3570	3570	3570	3570	0
95	20241002	184700	82349465	3570	3570	3570	3570	0
96	20241002	184600	82349465	3570	3570	3570	3570	0
97	20241002	184500	82349465	3570	3570	3570	3570	0
98	20241002	184400	82349465	3570	3570	3570	3570	0
99	20241002	184300	82349465	3570	3570	3570	3570	0
100	20241002	184200	82349465	3570	3570	3570	3570	0
101	20241002	184100	82349465	3570	3570	3570	3570	0
102	20241002	184000	82349465	3570	3570	3570	3570	0
103	20241002	183900	82349465	3570	3570	3570	3570	0
104	20241002	183800	82349465	3570	3570	3570	3570	0
105	20241002	183700	82349465	3570	3570	3570	3570	0
106	20241002	183600	82349465	3570	3570	3570	3570	0
107	20241002	183500	82349465	3570	3570	3570	3570	0
108	20241002	183400	82349465	3570	3570	3570	3570	0
109	20241002	183300	82349465	3570	3570	3570	3570	0
110	20241002	183200	82349465	3570	3570	3570	3570	0
111	20241002	183100	82349465	3570	3570	3570	3570	0
112	20241002	183000	82349465	3570	3570	3570	3570	0
113	20241002	182900	82349465	3570	3570	3570	3570	0
114	20241002	182800	82349465	3570	3570	3570	3570	0
115	20241002	182700	82349465	3570	3570	3570	3570	0
116	20241002	182600	82349465	3570	3570	3570	3570	0
117	20241002	182500	82349465	3570	3570	3570	3570	0
118	20241002	182400	82349465	3570	3570	3570	3570	0
119	20241002	182300	82349465	3570	3570	3570	3570	0
120	20241002	182200	82349465	3570	3570	3570	3570	0
121	20241002	182100	82349465	3570	3570	3570	3570	0
122	20241002	182000	82349465	3570	3570	3570	3570	963
123	20241002	181900	82349465	3570	3570	3570	3570	0
124	20241002	181800	82349465	3570	3570	3570	3570	0
125	20241002	181700	82349465	3570	3570	3570	3570	0
126	20241002	181600	82349465	3570	3570	3570	3570	0
127	20241002	181500	82349465	3570	3570	3570	3570	0
128	20241002	181400	82349465	3570	3570	3570	3570	0
129	20241002	181300	82349465	3570	3570	3570	3570	0
130	20241002	181200	82349465	3570	3570	3570	3570	0
131	20241002	181100	82349465	3570	3570	3570	3570	0
132	20241002	181000	82349465	3570	3570	3570	3570	0
133	20241002	180900	82349465	3570	3570	3570	3570	0
134	20241002	180800	82349465	3570	3570	3570	3570	0
135	20241002	180700	82349465	3570	3570	3570	3570	0
136	20241002	180600	82349465	3570	3570	3570	3570	0
137	20241002	180500	82349465	3570	3570	3570	3570	0
138	20241002	180400	82349465	3570	3570	3570	3570	0
139	20241002	180300	82349465	3570	3570	3570	3570	0
140	20241002	180200	82349465	3570	3570	3570	3570	0
141	20241002	180100	82349465	3570	3570	3570	3570	0
142	20241002	180000	82349465	3570	3570	3570	3570	0
143	20241002	175900	82349465	3570	3570	3570	3570	0
144	20241002	175800	82349465	3570	3570	3570	3570	0
145	20241002	175700	82349465	3570	3570	3570	3570	0
146	20241002	175600	82349465	3570	3570	3570	3570	0
147	20241002	175500	82349465	3570	3570	3570	3570	0
148	20241002	175400	82349465	3570	3570	3570	3570	0
149	20241002	175300	82349465	3570	3570	3570	3570	0
150	20241002	175200	82349465	3570	3570	3570	3570	0
151	20241002	175100	82349465	3570	3570	3570	3570	0
152	20241002	175000	82349465	3570	3570	3570	3570	963
153	20241002	174900	82349465	3570	3570	3570	3570	0
154	20241002	174800	82349465	3570	3570	3570	3570	0
155	20241002	174700	82349465	3570	3570	3570	3570	0
156	20241002	174600	82349465	3570	3570	3570	3570	0
157	20241002	174500	82349465	3570	3570	3570	3570	0
158	20241002	174400	82349465	3570	3570	3570	3570	0
159	20241002	174300	82349465	3570	3570	3570	3570	0
160	20241002	174200	82349465	3570	3570	3570	3570	0
161	20241002	174100	82349465	3570	3570	3570	3570	0
162	20241002	174000	82349465	3570	3570	3570	3570	0
163	20241002	173900	82349465	3570	3570	3570	3570	0
164	20241002	173800	82349465	3570	3570	3570	3570	0
165	20241002	173700	82349465	3570	3570	3570	3570	0
166	20241002	173600	82349465	3570	3570	3570	3570	0
167	20241002	173500	82349465	3570	3570	3570	3570	0
168	20241002	173400	82349465	3570	3570	3570	3570	0
169	20241002	173300	82349465	3570	3570	3570	3570	0
170	20241002	173200	82349465	3570	3570	3570	3570	0
171	20241002	173100	82349465	3570	3570	3570	3570	0
172	20241002	173000	82349465	3570	3570	3570	3570	0
173	20241002	172900	82349465	3570	3570	3570	3570	0
174	20241002	172800	82349465	3570	3570	3570	3570	0
175	20241002	172700	82349465	3570	3570	3570	3570	0
176	20241002	172600	82349465	3570	3570	3570	3570	0
177	20241002	172500	82349465	3570	3570	3570	3570	0
178	20241002	172400	82349465	3570	3570	3570	3570	0
179	20241002	172300	82349465	3570	3570	3570	3570	0
180	20241002	172200	82349465	3570	3570	3570	3570	0
181	20241002	172100	82349465	3570	3570	3570	3570	0
182	20241002	172000	82349465	3570	3570	3570	3570	963
183	20241002	171900	82349465	3570	3570	3570	3570	0
184	20241002	171800	82349465	3570	3570	3570	3570	0
185	20241002	171700	82349465	3570	3570	3570	3570	0
186	20241002	171600	82349465	3570	3570	3570	3570	0
187	20241002	171500	82349465	3570	3570	3570	3570	0
188	20241002	171400	82349465	3570	3570	3570	3570	0
189	20241002	171300	82349465	3570	3570	3570	3570	0
190	20241002	171200	82349465	3570	3570	3570	3570	0
191	20241002	171100	82349465	3570	3570	3570	3570	0
192	20241002	171000	82349465	3570	3570	3570	3570	0
193	20241002	170900	82349465	3570	3570	3570	3570	0
194	20241002	170800	82349465	3570	3570	3570	3570	0
195	20241002	170700	82349465	3570	3570	3570	3570	0
196	20241002	170600	82349465	3570	3570	3570	3570	0
197	20241002	170500	82349465	3570	3570	3570	3570	0
198	20241002	170400	82349465	3570	3570	3570	3570	0
199	20241002	170300	82349465	3570	3570	3570	3570	0
200	20241002	170200	82349465	3570	3570	3570	3570	0
201	20241002	170100	82349465	3570	3570	3570	3570	0
202	20241002	170000	82349465	3570	3570	3570	3570	0
203	20241002	165900	82349465	3570	3570	3570	3570	0
204	20241002	165800	82349465	3570	3570	3570	3570	0
205	20241002	165700	82349465	3570	3570	3570	3570	0
206	20241002	165600	82349465	3570	3570	3570	3570	0
207	20241002	165500	82349465	3570	3570	3570	3570	0
208	20241002	165400	82349465	3570	3570	3570	3570	0
209	20241002	165300	82349465	3570	3570	3570	3570	0
210	20241002	165200	82349465	3570	3570	3570	3570	0
211	20241002	165100	82349465	3570	3570	3570	3570	0
212	20241002	165000	82349465	3570	3570	3570	3570	963
213	20241002	164900	82349465	3570	3570	3570	3570	0
214	20241002	164800	82349465	3570	3570	3570	3570	0
215	20241002	164700	82349465	3570	3570	3570	3570	0
216	20241002	164600	82349465	3570	3570	3570	3570	0
217	20241002	164500	82349465	3570	3570	3570	3570	0
218	20241002	164400	82349465	3570	3570	3570	3570	0
219	20241002	164300	82349465	3570	3570	3570	3570	0
220	20241002	164200	82349465	3570	3570	3570	3570	0
221	20241002	164100	82349465	3570	3570	3570	3570	0
222	20241002	164000	82349465	3570	3570	3570	3570	0
223	20241002	163900	82349465	3570	3570	3570	3570	0
224	20241002	163800	82349465	3570	3570	3570	3570	0
225	20241002	163700	82349465	3570	3570	3570	3570	0
226	20241002	163600	82349465	3570	3570	3570	3570	0
227	20241002	163500	82349465	3570	3570	3570	3570	0
228	20241002	163400	82349465	3570	3570	3570	3570	0
229	20241002	163300	82349465	3570	3570	3570	3570	0
230	20241002	163200	82349465	3570	3570	3570	3570	0
231	20241002	163100	82349465	3570	3570	3570	3570	0
232	20241002	163000	82349465	3570	3570	3570	3570	0
233	20241002	162900	82349465	3570	3570	3570	3570	0
234	20241002	162800	82349465	3570	3570	3570	3570	0
235	20241002	162700	82349465	3570	3570	3570	3570	0
236	20241002	162600	82349465	3570	3570	3570	3570	0
237	20241002	162500	82349465	3570	3570	3570	3570	0
238	20241002	162400	82349465	3570	3570	3570	3570	0
239	20241002	162300	82349465	3570	3570	3570	3570	0
240	20241002	162200	82349465	3570	3570	3570	3570	0
241	20241002	162100	82349465	3570	3570	3570	3570	0
242	20241002	162000	82349465	3570	3570	3570	3570	963
243	20241002	161900	82349465	3570	3570	3570	3570	0
244	20241002	161800	82349465	3570	3570	3570	3570	0
245	20241002	161700	82349465	3570	3570	3570	3570	0
246	20241002	161600	82349465	3570	3570	3570	3570	0
247	20241002	161500	82349465	3570	3570	3570	3570	0
248	20241002	161400	82349465	3570	3570	3570	3570	0
249	20241002	161300	82349465	3570	3570	3570	3570	0
250	20241002	161200	82349465	3570	3570	3570	3570	0
251	20241002	161100	82349465	3570	3570	3570	3570	0
252	20241002	161000	82349465	3570	3570	3570	3570	0
253	20241002	160900	82349465	3570	3570	3570	3570	0
254	20241002	160800	82349465	3570	3570	3570	3570	0
255	20241002	160700	82349465	3570	3570	3570	3570	0
256	20241002	160600	82349465	3570	3570	3570	3570	0
257	20241002	160500	82349465	3570	3570	3570	3570	0
258	20241002	160400	82349465	3570	3570	3570	3570	0
259	20241002	160300	82349465	3570	3570	3570	3570	0
260	20241002	160200	82349465	3570	3570	3570	3570	0
261	20241002	160100	82349465	3570	3570	3570	3570	0
262	20241002	160000	82349465	3570	3570	3570	3570	0
263	20241002	155900	82349465	3570	3570	3570	3570	0
264	20241002	155800	82349465	3570	3570	3570	3570	0
265	20241002	155700	82349465	3570	3570	3570	3570	0
266	20241002	155600	82349465	3570	3570	3570	3570	0
267	20241002	155500	82349465	3570	3570	3570	3570	0
268	20241002	155400	82349465	3570	3570	3570	3570	0
269	20241002	155300	82349465	3570	3570	3570	3570	0
270	20241002	155200	82349465	3570	3570	3570	3570	0
271	20241002	155100	82349465	3570	3570	3570	3570	0
272	20241002	155000	82349465	3570	3570	3570	3570	963
273	20241002	154900	82349465	3570	3570	3570	3570	0
274	20241002	154800	82349465	3570	3570	3570	3570	0
275	20241002	154700	82349465	3570	3570	3570	3570	0
276	20241002	154600	82349465	3570	3570	3570	3570	0
277	20241002	154500	82349465	3570	3570	3570	3570	0
278	20241002	154400	82349465	3570	3570	3570	3570	0
279	20241002	154300	82349465	3570	3570	3570	3570	0
280	20241002	154200	82349465	3570	3570	3570	3570	0
281	20241002	154100	82349465	3570	3570	3570	3570	0
282	20241002	154000	82349465	3570	3570	3570	3570	0
283	20241002	153900	82349465	3570	3570	3570	3570	0
284	20241002	153800	82349465	3570	3570	3570	3570	0
285	20241002	153700	82349465	3570	3570	3570	3570	0
286	20241002	153600	82349465	3570	3570	3570	3570	0
287	20241002	153500	82349465	3570	3570	3570	3570	0
288	20241002	153400	82349465	3570	3570	3570	3570	0
289	20241002	153300	82349465	3570	3570	3570	3570	0
290	20241002	153200	82349465	3570	3570	3570	3570	0
291	20241002	153100	82349465	3570	3570	3570	3570	0
292	20241002	153000	82349465	3570	3570	3570	3570	963
293	20241002	152900	78911555	3560	3560	3560	3560	0
294	20241002	152800	78911555	3560	3560	3560	3560	0
295	20241002	152700	78911555	3560	3560	3560	3560	0
296	20241002	152600	78911555	3560	3560	3560	3560	0
297	20241002	152500	78911555	3560	3560	3560	3560	0
298	20241002	152400	78911555	3560	3560	3560	3560	0
299	20241002	152300	78911555	3560	3560	3560	3560	0
300	20241002	152200	78911555	3560	3560	3560	3560	0
301	20241002	152100	78911555	3560	3560	3560	3560	0
302	20241002	152000	78911555	3560	3560	3560	3560	0
303	20241002	151900	78911555	3560	3555	3600	3555	552
304	20241002	151800	76940125	3555	3555	3555	3555	10
305	20241002	151700	76904575	3560	3560	3560	3560	570
306	20241002	151600	74875375	3580	3580	3580	3580	0
307	20241002	151500	74875375	3580	3580	3580	3580	28
308	20241002	151400	74775135	3560	3560	3560	3560	300
309	20241002	151300	73707135	3580	3580	3580	3580	0
310	20241002	151200	73707135	3580	3580	3580	3580	10
311	20241002	151100	73671335	3580	3580	3580	3580	0
312	20241002	151000	73671335	3580	3560	3580	3560	330
313	20241002	150900	72496295	3560	3580	3580	3560	22
314	20241002	150800	72417815	3565	3565	3565	3565	222
315	20241002	150700	71626385	3580	3580	3580	3580	0
316	20241002	150600	71626385	3580	3575	3580	3565	1584
317	20241002	150500	65977785	3575	3575	3575	3575	274
318	20241002	150400	64998235	3580	3600	3600	3580	170
319	20241002	150300	64386295	3600	3600	3600	3600	3
320	20241002	150200	64375495	3600	3600	3600	3600	0
321	20241002	150100	64375495	3600	3600	3600	3600	0
322	20241002	150000	64375495	3600	3600	3600	3600	97
323	20241002	145900	64026295	3600	3600	3600	3600	0
324	20241002	145800	64026295	3600	3600	3600	3600	0
325	20241002	145700	64026295	3600	3600	3600	3600	0
326	20241002	145600	64026295	3600	3600	3600	3600	0
327	20241002	145500	64026295	3600	3600	3600	3600	0
328	20241002	145400	64026295	3600	3600	3600	3600	0
329	20241002	145300	64026295	3600	3600	3600	3600	0
330	20241002	145200	64026295	3600	3600	3600	3600	12
331	20241002	145100	63983095	3575	3575	3575	3575	11
332	20241002	145000	63943770	3600	3575	3600	3575	620
333	20241002	144900	61726970	3600	3600	3600	3600	0
334	20241002	144800	61726970	3600	3600	3600	3600	0
335	20241002	144700	61726970	3600	3600	3600	3600	0
336	20241002	144600	61726970	3600	3600	3600	3600	0
337	20241002	144500	61726970	3600	3600	3600	3600	0
338	20241002	144400	61726970	3600	3600	3600	3600	55
339	20241002	144300	61528970	3600	3600	3600	3600	0
340	20241002	144200	61528970	3600	3600	3600	3600	0
341	20241002	144100	61528970	3600	3600	3600	3600	0
342	20241002	144000	61528970	3600	3600	3600	3600	0
343	20241002	143900	61528970	3600	3600	3600	3600	0
344	20241002	143800	61528970	3600	3600	3600	3600	0
345	20241002	143700	61528970	3600	3600	3600	3600	0
346	20241002	143600	61528970	3600	3600	3600	3600	0
347	20241002	143500	61528970	3600	3600	3600	3600	0
348	20241002	143400	61528970	3600	3600	3600	3600	0
349	20241002	143300	61528970	3600	3600	3600	3600	0
350	20241002	143200	61528970	3600	3600	3600	3600	0
351	20241002	143100	61528970	3600	3600	3600	3600	1
352	20241002	143000	61525370	3600	3600	3600	3600	0
353	20241002	142900	61525370	3600	3600	3600	3600	0
354	20241002	142800	61525370	3600	3600	3600	3600	0
355	20241002	142700	61525370	3600	3600	3600	3600	0
356	20241002	142600	61525370	3600	3600	3600	3600	0
357	20241002	142500	61525370	3600	3600	3600	3600	0
358	20241002	142400	61525370	3600	3600	3600	3600	0
359	20241002	142300	61525370	3600	3600	3600	3600	0
360	20241002	142200	61525370	3600	3600	3600	3600	0
361	20241002	142100	61525370	3600	3600	3600	3600	33
362	20241002	142000	61406570	3600	3600	3600	3600	1
363	20241002	141900	61402970	3575	3585	3585	3575	250
364	20241002	141800	60508105	3600	3600	3600	3600	0
365	20241002	141700	60508105	3600	3600	3600	3600	0
366	20241002	141600	60508105	3600	3600	3600	3600	0
367	20241002	141500	60508105	3600	3600	3600	3600	0
368	20241002	141400	60508105	3600	3600	3600	3600	0
369	20241002	141300	60508105	3600	3600	3600	3600	0
370	20241002	141200	60508105	3600	3600	3600	3600	0
371	20241002	141100	60508105	3600	3595	3600	3595	108
372	20241002	141000	60119820	3595	3595	3595	3595	0
373	20241002	140900	60119820	3595	3595	3595	3595	0
374	20241002	140800	60119820	3595	3595	3595	3595	0
375	20241002	140700	60119820	3595	3595	3595	3595	0
376	20241002	140600	60119820	3595	3595	3595	3595	0
377	20241002	140500	60119820	3595	3595	3595	3595	0
378	20241002	140400	60119820	3595	3595	3595	3595	0
379	20241002	140300	60119820	3595	3595	3595	3595	0
380	20241002	140200	60119820	3595	3595	3595	3595	0
381	20241002	140100	60119820	3595	3595	3595	3595	2
382	20241002	140000	60112630	3595	3595	3595	3595	320
383	20241002	135900	58962230	3595	3595	3595	3595	0
384	20241002	135800	58962230	3595	3595	3595	3595	0
385	20241002	135700	58962230	3595	3595	3595	3595	0
386	20241002	135600	58962230	3595	3595	3595	3595	0
387	20241002	135500	58962230	3595	3595	3595	3595	1
388	20241002	135400	58958635	3600	3600	3600	3600	0
389	20241002	135300	58958635	3600	3600	3600	3600	0
390	20241002	135200	58958635	3600	3600	3600	3600	0
391	20241002	135100	58958635	3600	3600	3600	3600	0
392	20241002	135000	58958635	3600	3600	3600	3600	0
393	20241002	134900	58958635	3600	3600	3600	3600	0
394	20241002	134800	58958635	3600	3600	3600	3600	0
395	20241002	134700	58958635	3600	3600	3600	3600	0
396	20241002	134600	58958635	3600	3600	3600	3600	0
397	20241002	134500	58958635	3600	3600	3600	3600	0
398	20241002	134400	58958635	3600	3600	3600	3600	0
399	20241002	134300	58958635	3600	3600	3600	3600	0
400	20241002	134200	58958635	3600	3600	3600	3600	0
401	20241002	134100	58958635	3600	3600	3600	3600	0
402	20241002	134000	58958635	3600	3600	3600	3600	0
403	20241002	133900	58958635	3600	3600	3600	3600	0
404	20241002	133800	58958635	3600	3600	3600	3600	0
405	20241002	133700	58958635	3600	3600	3600	3600	0
406	20241002	133600	58958635	3600	3600	3600	3595	1854
407	20241002	133500	52293385	3595	3595	3595	3595	0
408	20241002	133400	52293385	3595	3595	3595	3595	153
409	20241002	133300	51743350	3595	3595	3595	3595	0
410	20241002	133200	51743350	3595	3595	3595	3595	0
411	20241002	133100	51743350	3595	3595	3595	3595	0
412	20241002	133000	51743350	3595	3595	3595	3595	1
413	20241002	132900	51739755	3600	3600	3600	3600	12
414	20241002	132800	51696555	3595	3595	3595	3595	0
415	20241002	132700	51696555	3595	3595	3595	3595	790
416	20241002	132600	48856505	3595	3595	3595	3595	580
417	20241002	132500	46771405	3600	3600	3600	3600	0
418	20241002	132400	46771405	3600	3600	3600	3600	0
419	20241002	132300	46771405	3600	3600	3600	3600	0
420	20241002	132200	46771405	3600	3600	3600	3600	0
421	20241002	132100	46771405	3600	3600	3600	3600	1
422	20241002	132000	46767805	3595	3595	3595	3595	0
423	20241002	131900	46767805	3595	3595	3595	3595	0
424	20241002	131800	46767805	3595	3595	3595	3595	57
425	20241002	131700	46562890	3595	3595	3595	3595	1648
426	20241002	131600	40638330	3595	3595	3595	3595	0
427	20241002	131500	40638330	3595	3595	3595	3595	0
428	20241002	131400	40638330	3595	3595	3595	3595	0
429	20241002	131300	40638330	3595	3595	3595	3595	0
430	20241002	131200	40638330	3595	3595	3595	3595	0
431	20241002	131100	40638330	3595	3595	3595	3595	0
432	20241002	131000	40638330	3595	3595	3595	3595	0
433	20241002	130900	40638330	3595	3590	3595	3590	104
434	20241002	130800	40264960	3590	3590	3590	3590	0
435	20241002	130700	40264960	3590	3585	3590	3585	8
436	20241002	130600	40236275	3580	3580	3580	3580	0
437	20241002	130500	40236275	3580	3580	3580	3580	0
438	20241002	130400	40236275	3580	3580	3580	3580	232
439	20241002	130300	39405715	3585	3580	3585	3580	138
440	20241002	130200	38911185	3585	3585	3585	3585	0
441	20241002	130100	38911185	3585	3585	3585	3585	0
442	20241002	130000	38911185	3585	3585	3585	3585	0
443	20241002	125900	38911185	3585	3585	3585	3585	0
444	20241002	125800	38911185	3585	3585	3585	3585	11
445	20241002	125700	38871750	3585	3585	3585	3585	0
446	20241002	125600	38871750	3585	3585	3585	3585	1
447	20241002	125500	38868165	3585	3585	3585	3585	0
448	20241002	125400	38868165	3585	3585	3585	3585	0
449	20241002	125300	38868165	3585	3585	3585	3585	0
450	20241002	125200	38868165	3585	3585	3585	3585	1
451	20241002	125100	38864580	3585	3585	3585	3585	0
452	20241002	125000	38864580	3585	3580	3585	3580	369
453	20241002	124900	37543405	3580	3580	3580	3580	0
454	20241002	124800	37543405	3580	3580	3580	3580	0
455	20241002	124700	37543405	3580	3580	3580	3580	0
456	20241002	124600	37543405	3580	3580	3580	3580	908
457	20241002	124500	34292765	3580	3580	3580	3580	0
458	20241002	124400	34292765	3580	3580	3580	3580	0
459	20241002	124300	34292765	3580	3580	3580	3580	0
460	20241002	124200	34292765	3580	3580	3580	3580	0
461	20241002	124100	34292765	3580	3580	3580	3580	0
462	20241002	124000	34292765	3580	3580	3580	3580	0
463	20241002	123900	34292765	3580	3580	3580	3580	0
464	20241002	123800	34292765	3580	3580	3580	3580	0
465	20241002	123700	34292765	3580	3580	3580	3580	0
466	20241002	123600	34292765	3580	3580	3580	3580	0
467	20241002	123500	34292765	3580	3580	3580	3580	1
468	20241002	123400	34289185	3580	3580	3580	3580	0
469	20241002	123300	34289185	3580	3580	3580	3580	0
470	20241002	123200	34289185	3580	3580	3580	3580	2
471	20241002	123100	34282025	3580	3580	3580	3580	0
472	20241002	123000	34282025	3580	3580	3580	3580	0
473	20241002	122900	34282025	3580	3580	3580	3580	0
474	20241002	122800	34282025	3580	3580	3580	3580	0
475	20241002	122700	34282025	3580	3580	3580	3580	0
476	20241002	122600	34282025	3580	3580	3580	3580	2
477	20241002	122500	34274865	3580	3580	3580	3580	0
478	20241002	122400	34274865	3580	3580	3580	3580	0
479	20241002	122300	34274865	3580	3580	3580	3580	0
480	20241002	122200	34274865	3580	3580	3580	3580	0
481	20241002	122100	34274865	3580	3580	3580	3580	0
482	20241002	122000	34274865	3580	3580	3580	3580	0
483	20241002	121900	34274865	3580	3580	3580	3580	1
484	20241002	121800	34271285	3575	3575	3575	3575	0
485	20241002	121700	34271285	3575	3575	3575	3575	0
486	20241002	121600	34271285	3575	3575	3575	3575	0
487	20241002	121500	34271285	3575	3575	3575	3575	0
488	20241002	121400	34271285	3575	3575	3575	3575	0
489	20241002	121300	34271285	3575	3575	3575	3575	10
490	20241002	121200	34235535	3580	3580	3580	3580	0
491	20241002	121100	34235535	3580	3580	3580	3580	0
492	20241002	121000	34235535	3580	3580	3580	3580	0
493	20241002	120900	34235535	3580	3580	3580	3580	0
494	20241002	120800	34235535	3580	3580	3580	3580	0
495	20241002	120700	34235535	3580	3580	3580	3580	0
496	20241002	120600	34235535	3580	3580	3580	3580	0
497	20241002	120500	34235535	3580	3580	3580	3580	0
498	20241002	120400	34235535	3580	3580	3580	3580	0
499	20241002	120300	34235535	3580	3580	3580	3580	0
500	20241002	120200	34235535	3580	3580	3580	3580	15
501	20241002	120100	34181835	3580	3580	3580	3580	2
502	20241002	120000	34174675	3580	3580	3580	3580	0
503	20241002	115900	34174675	3580	3580	3580	3580	0
504	20241002	115800	34174675	3580	3580	3580	3580	0
505	20241002	115700	34174675	3580	3580	3580	3580	0
506	20241002	115600	34174675	3580	3580	3580	3580	0
507	20241002	115500	34174675	3580	3580	3580	3580	0
508	20241002	115400	34174675	3580	3580	3580	3580	0
509	20241002	115300	34174675	3580	3580	3580	3580	0
510	20241002	115200	34174675	3580	3580	3580	3580	0
511	20241002	115100	34174675	3580	3580	3580	3580	3
512	20241002	115000	34163935	3580	3580	3580	3580	0
513	20241002	114900	34163935	3580	3580	3580	3580	0
514	20241002	114800	34163935	3580	3580	3580	3580	1
515	20241002	114700	34160355	3580	3580	3580	3580	0
516	20241002	114600	34160355	3580	3580	3580	3580	0
517	20241002	114500	34160355	3580	3580	3580	3580	0
518	20241002	114400	34160355	3580	3575	3580	3575	6
519	20241002	114300	34138900	3580	3580	3580	3580	0
520	20241002	114200	34138900	3580	3580	3580	3580	0
521	20241002	114100	34138900	3580	3580	3580	3580	0
522	20241002	114000	34138900	3580	3580	3580	3580	0
523	20241002	113900	34138900	3580	3575	3580	3575	280
524	20241002	113800	33137570	3580	3580	3580	3580	0
525	20241002	113700	33137570	3580	3580	3580	3580	0
526	20241002	113600	33137570	3580	3580	3580	3580	25
527	20241002	113500	33048070	3580	3580	3580	3580	0
528	20241002	113400	33048070	3580	3580	3580	3580	22
529	20241002	113300	32969310	3575	3575	3575	3575	0
530	20241002	113200	32969310	3575	3575	3575	3575	0
531	20241002	113100	32969310	3575	3575	3575	3575	0
532	20241002	113000	32969310	3575	3575	3575	3575	0
533	20241002	112900	32969310	3575	3575	3575	3575	0
534	20241002	112800	32969310	3575	3575	3575	3575	1
535	20241002	112700	32965735	3580	3580	3580	3580	2
536	20241002	112600	32958575	3570	3570	3570	3570	0
537	20241002	112500	32958575	3570	3570	3570	3570	0
538	20241002	112400	32958575	3570	3570	3570	3570	0
539	20241002	112300	32958575	3570	3570	3570	3570	0
540	20241002	112200	32958575	3570	3570	3570	3570	0
541	20241002	112100	32958575	3570	3570	3570	3570	0
542	20241002	112000	32958575	3570	3570	3570	3570	7
543	20241002	111900	32933585	3580	3580	3580	3580	11
544	20241002	111800	32894205	3580	3580	3580	3580	0
545	20241002	111700	32894205	3580	3580	3580	3580	0
546	20241002	111600	32894205	3580	3580	3580	3580	1
547	20241002	111500	32890625	3580	3580	3580	3580	0
548	20241002	111400	32890625	3580	3580	3580	3580	0
549	20241002	111300	32890625	3580	3580	3580	3580	0
550	20241002	111200	32890625	3580	3580	3580	3580	60
551	20241002	111100	32675825	3580	3580	3580	3580	0
552	20241002	111000	32675825	3580	3580	3580	3580	0
553	20241002	110900	32675825	3580	3580	3580	3580	0
554	20241002	110800	32675825	3580	3580	3580	3580	1
555	20241002	110700	32672245	3570	3570	3570	3570	0
556	20241002	110600	32672245	3570	3570	3570	3570	444
557	20241002	110500	31087165	3565	3565	3565	3565	0
558	20241002	110400	31087165	3565	3565	3565	3565	14
559	20241002	110300	31037255	3570	3570	3570	3570	0
560	20241002	110200	31037255	3570	3570	3570	3570	0
561	20241002	110100	31037255	3570	3570	3570	3570	0
562	20241002	110000	31037255	3570	3570	3570	3570	1
563	20241002	105900	31033685	3560	3560	3560	3560	0
564	20241002	105800	31033685	3560	3560	3560	3560	0
565	20241002	105700	31033685	3560	3565	3565	3560	458
566	20241002	105600	29401100	3570	3570	3570	3570	0
567	20241002	105500	29401100	3570	3570	3570	3570	0
568	20241002	105400	29401100	3570	3570	3570	3570	0
569	20241002	105300	29401100	3570	3570	3570	3570	0
570	20241002	105200	29401100	3570	3570	3570	3570	1
571	20241002	105100	29397530	3555	3555	3555	3555	0
572	20241002	105000	29397530	3555	3555	3555	3555	0
573	20241002	104900	29397530	3555	3555	3555	3555	8
574	20241002	104800	29369090	3570	3570	3570	3570	0
575	20241002	104700	29369090	3570	3570	3570	3570	0
576	20241002	104600	29369090	3570	3570	3570	3570	0
577	20241002	104500	29369090	3570	3570	3570	3570	0
578	20241002	104400	29369090	3570	3570	3570	3570	0
579	20241002	104300	29369090	3570	3570	3570	3570	0
580	20241002	104200	29369090	3570	3570	3570	3570	0
581	20241002	104100	29369090	3570	3570	3570	3570	0
582	20241002	104000	29369090	3570	3570	3570	3570	0
583	20241002	103900	29369090	3570	3570	3570	3570	0
584	20241002	103800	29369090	3570	3570	3570	3570	0
585	20241002	103700	29369090	3570	3570	3570	3570	0
586	20241002	103600	29369090	3570	3570	3570	3570	0
587	20241002	103500	29369090	3570	3570	3570	3570	0
588	20241002	103400	29369090	3570	3570	3570	3570	0
589	20241002	103300	29369090	3570	3570	3570	3570	0
590	20241002	103200	29369090	3570	3570	3570	3570	0
591	20241002	103100	29369090	3570	3570	3570	3570	0
592	20241002	103000	29369090	3570	3570	3570	3570	0
593	20241002	102900	29369090	3570	3560	3570	3560	380
594	20241002	102800	28016030	3560	3560	3560	3560	0
595	20241002	102700	28016030	3560	3560	3560	3560	0
596	20241002	102600	28016030	3560	3560	3560	3560	0
597	20241002	102500	28016030	3560	3560	3560	3560	0
598	20241002	102400	28016030	3560	3560	3560	3560	0
599	20241002	102300	28016030	3560	3560	3560	3560	200
600	20241002	102200	27304030	3560	3560	3560	3560	0
601	20241002	102100	27304030	3560	3580	3580	3560	474
602	20241002	102000	25616570	3560	3560	3560	3560	100
603	20241002	101900	25260570	3580	3580	3580	3580	0
604	20241002	101800	25260570	3580	3580	3580	3580	0
605	20241002	101700	25260570	3580	3580	3580	3580	0
606	20241002	101600	25260570	3580	3580	3580	3580	5
607	20241002	101500	25242670	3580	3580	3580	3580	3
608	20241002	101400	25231930	3580	3580	3580	3580	0
609	20241002	101300	25231930	3580	3580	3580	3580	0
610	20241002	101200	25231930	3580	3580	3580	3580	0
611	20241002	101100	25231930	3580	3580	3580	3580	0
612	20241002	101000	25231930	3580	3580	3580	3580	0
613	20241002	100900	25231930	3580	3580	3580	3580	1
614	20241002	100800	25228350	3580	3580	3580	3580	0
615	20241002	100700	25228350	3580	3580	3580	3580	0
616	20241002	100600	25228350	3580	3580	3580	3580	0
617	20241002	100500	25228350	3580	3580	3580	3580	1
618	20241002	100400	25224770	3580	3555	3580	3555	726
619	20241002	100300	22639560	3555	3555	3555	3555	0
620	20241002	100200	22639560	3555	3555	3555	3555	0
621	20241002	100100	22639560	3555	3555	3555	3555	0
622	20241002	100000	22639560	3555	3555	3555	3555	300
623	20241002	095900	21573060	3575	3575	3575	3575	0
624	20241002	095800	21573060	3575	3575	3575	3575	0
625	20241002	095700	21573060	3575	3575	3575	3575	0
626	20241002	095600	21573060	3575	3575	3575	3575	1
627	20241002	095500	21569485	3555	3555	3555	3555	0
628	20241002	095400	21569485	3555	3555	3555	3555	0
629	20241002	095300	21569485	3555	3555	3555	3555	275
630	20241002	095200	20591860	3555	3555	3555	3555	0
631	20241002	095100	20591860	3555	3555	3555	3555	0
632	20241002	095000	20591860	3555	3555	3555	3555	37
633	20241002	094900	20460325	3580	3580	3580	3580	0
634	20241002	094800	20460325	3580	3580	3580	3580	13
635	20241002	094700	20413785	3580	3580	3580	3580	8
636	20241002	094600	20385145	3580	3580	3580	3580	23
637	20241002	094500	20302805	3580	3580	3580	3580	9
638	20241002	094400	20270585	3580	3580	3580	3580	0
639	20241002	094300	20270585	3580	3580	3580	3580	0
640	20241002	094200	20270585	3580	3580	3580	3580	0
641	20241002	094100	20270585	3580	3565	3580	3555	328
642	20241002	094000	19102940	3565	3565	3565	3565	150
643	20241002	093900	18568190	3555	3555	3555	3555	69
644	20241002	093800	18322895	3550	3550	3550	3550	0
645	20241002	093700	18322895	3550	3550	3550	3550	392
646	20241002	093600	16931295	3535	3535	3535	3535	0
647	20241002	093500	16931295	3535	3535	3535	3535	84
648	20241002	093400	16634355	3535	3535	3535	3535	0
649	20241002	093300	16634355	3535	3535	3535	3535	60
650	20241002	093200	16422255	3575	3575	3575	3575	0
651	20241002	093100	16422255	3575	3530	3575	3530	392
652	20241002	093000	15030695	3535	3535	3535	3535	600
653	20241002	092900	12909695	3535	3535	3535	3535	515
654	20241002	092800	11089170	3555	3555	3555	3555	3
655	20241002	092700	11078505	3555	3555	3555	3555	50
656	20241002	092600	10900755	3555	3555	3555	3555	0
657	20241002	092500	10900755	3555	3535	3555	3535	37
658	20241002	092400	10769390	3535	3545	3545	3535	1240
659	20241002	092300	6381325	3565	3565	3565	3565	0
660	20241002	092200	6381325	3565	3565	3565	3565	0
661	20241002	092100	6381325	3565	3565	3565	3565	2
662	20241002	092000	6374195	3545	3545	3545	3545	0
663	20241002	091900	6374195	3545	3590	3590	3545	275
664	20241002	091800	5398685	3595	3595	3595	3595	0
665	20241002	091700	5398685	3595	3595	3595	3595	0
666	20241002	091600	5398685	3595	3575	3595	3575	101
667	20241002	091500	5036385	3550	3570	3580	3550	417
668	20241002	091400	3550310	3565	3570	3570	3565	4
669	20241002	091300	3536045	3570	3570	3570	3570	0
670	20241002	091200	3536045	3570	3570	3570	3570	0
671	20241002	091100	3536045	3570	3580	3580	3570	3
672	20241002	091000	3525320	3580	3580	3580	3580	0
673	20241002	090900	3525320	3580	3580	3580	3580	0
674	20241002	090800	3525320	3580	3580	3580	3580	0
675	20241002	090700	3525320	3580	3580	3580	3580	0
676	20241002	090600	3525320	3580	3570	3580	3570	400
677	20241002	090500	2096010	3570	3560	3570	3560	48
678	20241002	090400	1925100	3545	3545	3545	3545	0
679	20241002	090300	1925100	3545	3545	3545	3545	13
680	20241002	090200	1879015	3545	3545	3545	3545	0
681	20241002	090100	1879015	3545	3535	3545	3535	448
682	20241002	090000	291865	3555	3560	3560	3555	82