KissMeData/347860/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211900	413216905	2790	2790	2790	2790	2892
3	20241002	211800	413216905	2790	2790	2790	2790	0
4	20241002	211700	413216905	2790	2790	2790	2790	0
5	20241002	211600	413216905	2790	2790	2790	2790	0
6	20241002	211500	413216905	2790	2790	2790	2790	0
7	20241002	211400	413216905	2790	2790	2790	2790	0
8	20241002	211300	413216905	2790	2790	2790	2790	0
9	20241002	211200	413216905	2790	2790	2790	2790	0
10	20241002	211100	413216905	2790	2790	2790	2790	0
11	20241002	211000	413216905	2790	2790	2790	2790	0
12	20241002	210900	413216905	2790	2790	2790	2790	0
13	20241002	210800	413216905	2790	2790	2790	2790	0
14	20241002	210700	413216905	2790	2790	2790	2790	0
15	20241002	210600	413216905	2790	2790	2790	2790	0
16	20241002	210500	413216905	2790	2790	2790	2790	0
17	20241002	210400	413216905	2790	2790	2790	2790	0
18	20241002	210300	413216905	2790	2790	2790	2790	0
19	20241002	210200	413216905	2790	2790	2790	2790	0
20	20241002	210100	413216905	2790	2790	2790	2790	0
21	20241002	210000	413216905	2790	2790	2790	2790	0
22	20241002	205900	413216905	2790	2790	2790	2790	0
23	20241002	205800	413216905	2790	2790	2790	2790	0
24	20241002	205700	413216905	2790	2790	2790	2790	0
25	20241002	205600	413216905	2790	2790	2790	2790	0
26	20241002	205500	413216905	2790	2790	2790	2790	0
27	20241002	205400	413216905	2790	2790	2790	2790	0
28	20241002	205300	413216905	2790	2790	2790	2790	0
29	20241002	205200	413216905	2790	2790	2790	2790	0
30	20241002	205100	413216905	2790	2790	2790	2790	0
31	20241002	205000	413216905	2790	2790	2790	2790	0
32	20241002	204900	413216905	2790	2790	2790	2790	2892
33	20241002	204800	413216905	2790	2790	2790	2790	0
34	20241002	204700	413216905	2790	2790	2790	2790	0
35	20241002	204600	413216905	2790	2790	2790	2790	0
36	20241002	204500	413216905	2790	2790	2790	2790	0
37	20241002	204400	413216905	2790	2790	2790	2790	0
38	20241002	204300	413216905	2790	2790	2790	2790	0
39	20241002	204200	413216905	2790	2790	2790	2790	0
40	20241002	204100	413216905	2790	2790	2790	2790	0
41	20241002	204000	413216905	2790	2790	2790	2790	0
42	20241002	203900	413216905	2790	2790	2790	2790	0
43	20241002	203800	413216905	2790	2790	2790	2790	0
44	20241002	203700	413216905	2790	2790	2790	2790	0
45	20241002	203600	413216905	2790	2790	2790	2790	0
46	20241002	203500	413216905	2790	2790	2790	2790	0
47	20241002	203400	413216905	2790	2790	2790	2790	0
48	20241002	203300	413216905	2790	2790	2790	2790	0
49	20241002	203200	413216905	2790	2790	2790	2790	0
50	20241002	203100	413216905	2790	2790	2790	2790	0
51	20241002	203000	413216905	2790	2790	2790	2790	0
52	20241002	202900	413216905	2790	2790	2790	2790	0
53	20241002	202800	413216905	2790	2790	2790	2790	0
54	20241002	202700	413216905	2790	2790	2790	2790	0
55	20241002	202600	413216905	2790	2790	2790	2790	0
56	20241002	202500	413216905	2790	2790	2790	2790	0
57	20241002	202400	413216905	2790	2790	2790	2790	0
58	20241002	202300	413216905	2790	2790	2790	2790	0
59	20241002	202200	413216905	2790	2790	2790	2790	0
60	20241002	202100	413216905	2790	2790	2790	2790	0
61	20241002	202000	413216905	2790	2790	2790	2790	0
62	20241002	201900	413216905	2790	2790	2790	2790	2892
63	20241002	201800	413216905	2790	2790	2790	2790	0
64	20241002	201700	413216905	2790	2790	2790	2790	0
65	20241002	201600	413216905	2790	2790	2790	2790	0
66	20241002	201500	413216905	2790	2790	2790	2790	0
67	20241002	201400	413216905	2790	2790	2790	2790	0
68	20241002	201300	413216905	2790	2790	2790	2790	0
69	20241002	201200	413216905	2790	2790	2790	2790	0
70	20241002	201100	413216905	2790	2790	2790	2790	0
71	20241002	201000	413216905	2790	2790	2790	2790	0
72	20241002	200900	413216905	2790	2790	2790	2790	0
73	20241002	200800	413216905	2790	2790	2790	2790	0
74	20241002	200700	413216905	2790	2790	2790	2790	0
75	20241002	200600	413216905	2790	2790	2790	2790	0
76	20241002	200500	413216905	2790	2790	2790	2790	0
77	20241002	200400	413216905	2790	2790	2790	2790	0
78	20241002	200300	413216905	2790	2790	2790	2790	0
79	20241002	200200	413216905	2790	2790	2790	2790	0
80	20241002	200100	413216905	2790	2790	2790	2790	0
81	20241002	200000	413216905	2790	2790	2790	2790	0
82	20241002	195900	413216905	2790	2790	2790	2790	0
83	20241002	195800	413216905	2790	2790	2790	2790	0
84	20241002	195700	413216905	2790	2790	2790	2790	0
85	20241002	195600	413216905	2790	2790	2790	2790	0
86	20241002	195500	413216905	2790	2790	2790	2790	0
87	20241002	195400	413216905	2790	2790	2790	2790	0
88	20241002	195300	413216905	2790	2790	2790	2790	0
89	20241002	195200	413216905	2790	2790	2790	2790	0
90	20241002	195100	413216905	2790	2790	2790	2790	0
91	20241002	195000	413216905	2790	2790	2790	2790	0
92	20241002	194900	413216905	2790	2790	2790	2790	2892
93	20241002	194800	413216905	2790	2790	2790	2790	0
94	20241002	194700	413216905	2790	2790	2790	2790	0
95	20241002	194600	413216905	2790	2790	2790	2790	0
96	20241002	194500	413216905	2790	2790	2790	2790	0
97	20241002	194400	413216905	2790	2790	2790	2790	0
98	20241002	194300	413216905	2790	2790	2790	2790	0
99	20241002	194200	413216905	2790	2790	2790	2790	0
100	20241002	194100	413216905	2790	2790	2790	2790	0
101	20241002	194000	413216905	2790	2790	2790	2790	0
102	20241002	193900	413216905	2790	2790	2790	2790	0
103	20241002	193800	413216905	2790	2790	2790	2790	0
104	20241002	193700	413216905	2790	2790	2790	2790	0
105	20241002	193600	413216905	2790	2790	2790	2790	0
106	20241002	193500	413216905	2790	2790	2790	2790	0
107	20241002	193400	413216905	2790	2790	2790	2790	0
108	20241002	193300	413216905	2790	2790	2790	2790	0
109	20241002	193200	413216905	2790	2790	2790	2790	0
110	20241002	193100	413216905	2790	2790	2790	2790	0
111	20241002	193000	413216905	2790	2790	2790	2790	0
112	20241002	192900	413216905	2790	2790	2790	2790	0
113	20241002	192800	413216905	2790	2790	2790	2790	0
114	20241002	192700	413216905	2790	2790	2790	2790	0
115	20241002	192600	413216905	2790	2790	2790	2790	0
116	20241002	192500	413216905	2790	2790	2790	2790	0
117	20241002	192400	413216905	2790	2790	2790	2790	0
118	20241002	192300	413216905	2790	2790	2790	2790	0
119	20241002	192200	413216905	2790	2790	2790	2790	0
120	20241002	192100	413216905	2790	2790	2790	2790	0
121	20241002	192000	413216905	2790	2790	2790	2790	0
122	20241002	191900	413216905	2790	2790	2790	2790	2892
123	20241002	191800	413216905	2790	2790	2790	2790	0
124	20241002	191700	413216905	2790	2790	2790	2790	0
125	20241002	191600	413216905	2790	2790	2790	2790	0
126	20241002	191500	413216905	2790	2790	2790	2790	0
127	20241002	191400	413216905	2790	2790	2790	2790	0
128	20241002	191300	413216905	2790	2790	2790	2790	0
129	20241002	191200	413216905	2790	2790	2790	2790	0
130	20241002	191100	413216905	2790	2790	2790	2790	0
131	20241002	191000	413216905	2790	2790	2790	2790	0
132	20241002	190900	413216905	2790	2790	2790	2790	0
133	20241002	190800	413216905	2790	2790	2790	2790	0
134	20241002	190700	413216905	2790	2790	2790	2790	0
135	20241002	190600	413216905	2790	2790	2790	2790	0
136	20241002	190500	413216905	2790	2790	2790	2790	0
137	20241002	190400	413216905	2790	2790	2790	2790	0
138	20241002	190300	413216905	2790	2790	2790	2790	0
139	20241002	190200	413216905	2790	2790	2790	2790	0
140	20241002	190100	413216905	2790	2790	2790	2790	0
141	20241002	190000	413216905	2790	2790	2790	2790	0
142	20241002	185900	413216905	2790	2790	2790	2790	0
143	20241002	185800	413216905	2790	2790	2790	2790	0
144	20241002	185700	413216905	2790	2790	2790	2790	0
145	20241002	185600	413216905	2790	2790	2790	2790	0
146	20241002	185500	413216905	2790	2790	2790	2790	0
147	20241002	185400	413216905	2790	2790	2790	2790	0
148	20241002	185300	413216905	2790	2790	2790	2790	0
149	20241002	185200	413216905	2790	2790	2790	2790	0
150	20241002	185100	413216905	2790	2790	2790	2790	0
151	20241002	185000	413216905	2790	2790	2790	2790	0
152	20241002	184900	413216905	2790	2790	2790	2790	2892
153	20241002	184800	413216905	2790	2790	2790	2790	0
154	20241002	184700	413216905	2790	2790	2790	2790	0
155	20241002	184600	413216905	2790	2790	2790	2790	0
156	20241002	184500	413216905	2790	2790	2790	2790	0
157	20241002	184400	413216905	2790	2790	2790	2790	0
158	20241002	184300	413216905	2790	2790	2790	2790	0
159	20241002	184200	413216905	2790	2790	2790	2790	0
160	20241002	184100	413216905	2790	2790	2790	2790	0
161	20241002	184000	413216905	2790	2790	2790	2790	0
162	20241002	183900	413216905	2790	2790	2790	2790	0
163	20241002	183800	413216905	2790	2790	2790	2790	0
164	20241002	183700	413216905	2790	2790	2790	2790	0
165	20241002	183600	413216905	2790	2790	2790	2790	0
166	20241002	183500	413216905	2790	2790	2790	2790	0
167	20241002	183400	413216905	2790	2790	2790	2790	0
168	20241002	183300	413216905	2790	2790	2790	2790	0
169	20241002	183200	413216905	2790	2790	2790	2790	0
170	20241002	183100	413216905	2790	2790	2790	2790	0
171	20241002	183000	413216905	2790	2790	2790	2790	0
172	20241002	182900	413216905	2790	2790	2790	2790	0
173	20241002	182800	413216905	2790	2790	2790	2790	0
174	20241002	182700	413216905	2790	2790	2790	2790	0
175	20241002	182600	413216905	2790	2790	2790	2790	0
176	20241002	182500	413216905	2790	2790	2790	2790	0
177	20241002	182400	413216905	2790	2790	2790	2790	0
178	20241002	182300	413216905	2790	2790	2790	2790	0
179	20241002	182200	413216905	2790	2790	2790	2790	0
180	20241002	182100	413216905	2790	2790	2790	2790	0
181	20241002	182000	413216905	2790	2790	2790	2790	0
182	20241002	181900	413216905	2790	2790	2790	2790	2892
183	20241002	181800	413216905	2790	2790	2790	2790	0
184	20241002	181700	413216905	2790	2790	2790	2790	0
185	20241002	181600	413216905	2790	2790	2790	2790	0
186	20241002	181500	413216905	2790	2790	2790	2790	0
187	20241002	181400	413216905	2790	2790	2790	2790	0
188	20241002	181300	413216905	2790	2790	2790	2790	0
189	20241002	181200	413216905	2790	2790	2790	2790	0
190	20241002	181100	413216905	2790	2790	2790	2790	0
191	20241002	181000	413216905	2790	2790	2790	2790	0
192	20241002	180900	413216905	2790	2790	2790	2790	0
193	20241002	180800	413216905	2790	2790	2790	2790	0
194	20241002	180700	413216905	2790	2790	2790	2790	0
195	20241002	180600	413216905	2790	2790	2790	2790	0
196	20241002	180500	413216905	2790	2790	2790	2790	0
197	20241002	180400	413216905	2790	2790	2790	2790	0
198	20241002	180300	413216905	2790	2790	2790	2790	0
199	20241002	180200	413216905	2790	2790	2790	2790	0
200	20241002	180100	413216905	2790	2790	2790	2790	0
201	20241002	180000	413216905	2790	2790	2790	2790	0
202	20241002	175900	413216905	2790	2790	2790	2790	0
203	20241002	175800	413216905	2790	2790	2790	2790	0
204	20241002	175700	413216905	2790	2790	2790	2790	0
205	20241002	175600	413216905	2790	2790	2790	2790	0
206	20241002	175500	413216905	2790	2790	2790	2790	0
207	20241002	175400	413216905	2790	2790	2790	2790	0
208	20241002	175300	413216905	2790	2790	2790	2790	0
209	20241002	175200	413216905	2790	2790	2790	2790	0
210	20241002	175100	413216905	2790	2790	2790	2790	0
211	20241002	175000	413216905	2790	2790	2790	2790	0
212	20241002	174900	413216905	2790	2790	2790	2790	2892
213	20241002	174800	413216905	2790	2790	2790	2790	0
214	20241002	174700	413216905	2790	2790	2790	2790	0
215	20241002	174600	413216905	2790	2790	2790	2790	0
216	20241002	174500	413216905	2790	2790	2790	2790	0
217	20241002	174400	413216905	2790	2790	2790	2790	0
218	20241002	174300	413216905	2790	2790	2790	2790	0
219	20241002	174200	413216905	2790	2790	2790	2790	0
220	20241002	174100	413216905	2790	2790	2790	2790	0
221	20241002	174000	413216905	2790	2790	2790	2790	0
222	20241002	173900	413216905	2790	2790	2790	2790	0
223	20241002	173800	413216905	2790	2790	2790	2790	0
224	20241002	173700	413216905	2790	2790	2790	2790	0
225	20241002	173600	413216905	2790	2790	2790	2790	0
226	20241002	173500	413216905	2790	2790	2790	2790	0
227	20241002	173400	413216905	2790	2790	2790	2790	0
228	20241002	173300	413216905	2790	2790	2790	2790	0
229	20241002	173200	413216905	2790	2790	2790	2790	0
230	20241002	173100	413216905	2790	2790	2790	2790	0
231	20241002	173000	413216905	2790	2790	2790	2790	0
232	20241002	172900	413216905	2790	2790	2790	2790	0
233	20241002	172800	413216905	2790	2790	2790	2790	0
234	20241002	172700	413216905	2790	2790	2790	2790	0
235	20241002	172600	413216905	2790	2790	2790	2790	0
236	20241002	172500	413216905	2790	2790	2790	2790	0
237	20241002	172400	413216905	2790	2790	2790	2790	0
238	20241002	172300	413216905	2790	2790	2790	2790	0
239	20241002	172200	413216905	2790	2790	2790	2790	0
240	20241002	172100	413216905	2790	2790	2790	2790	0
241	20241002	172000	413216905	2790	2790	2790	2790	0
242	20241002	171900	413216905	2790	2790	2790	2790	2892
243	20241002	171800	413216905	2790	2790	2790	2790	0
244	20241002	171700	413216905	2790	2790	2790	2790	0
245	20241002	171600	413216905	2790	2790	2790	2790	0
246	20241002	171500	413216905	2790	2790	2790	2790	0
247	20241002	171400	413216905	2790	2790	2790	2790	0
248	20241002	171300	413216905	2790	2790	2790	2790	0
249	20241002	171200	413216905	2790	2790	2790	2790	0
250	20241002	171100	413216905	2790	2790	2790	2790	0
251	20241002	171000	413216905	2790	2790	2790	2790	0
252	20241002	170900	413216905	2790	2790	2790	2790	0
253	20241002	170800	413216905	2790	2790	2790	2790	0
254	20241002	170700	413216905	2790	2790	2790	2790	0
255	20241002	170600	413216905	2790	2790	2790	2790	0
256	20241002	170500	413216905	2790	2790	2790	2790	0
257	20241002	170400	413216905	2790	2790	2790	2790	0
258	20241002	170300	413216905	2790	2790	2790	2790	0
259	20241002	170200	413216905	2790	2790	2790	2790	0
260	20241002	170100	413216905	2790	2790	2790	2790	0
261	20241002	170000	413216905	2790	2790	2790	2790	0
262	20241002	165900	413216905	2790	2790	2790	2790	0
263	20241002	165800	413216905	2790	2790	2790	2790	0
264	20241002	165700	413216905	2790	2790	2790	2790	0
265	20241002	165600	413216905	2790	2790	2790	2790	0
266	20241002	165500	413216905	2790	2790	2790	2790	0
267	20241002	165400	413216905	2790	2790	2790	2790	0
268	20241002	165300	413216905	2790	2790	2790	2790	0
269	20241002	165200	413216905	2790	2790	2790	2790	0
270	20241002	165100	413216905	2790	2790	2790	2790	0
271	20241002	165000	413216905	2790	2790	2790	2790	0
272	20241002	164900	413216905	2790	2790	2790	2790	2892
273	20241002	164800	413216905	2790	2790	2790	2790	0
274	20241002	164700	413216905	2790	2790	2790	2790	0
275	20241002	164600	413216905	2790	2790	2790	2790	0
276	20241002	164500	413216905	2790	2790	2790	2790	0
277	20241002	164400	413216905	2790	2790	2790	2790	0
278	20241002	164300	413216905	2790	2790	2790	2790	0
279	20241002	164200	413216905	2790	2790	2790	2790	0
280	20241002	164100	413216905	2790	2790	2790	2790	0
281	20241002	164000	413216905	2790	2790	2790	2790	0
282	20241002	163900	413216905	2790	2790	2790	2790	0
283	20241002	163800	413216905	2790	2790	2790	2790	0
284	20241002	163700	413216905	2790	2790	2790	2790	0
285	20241002	163600	413216905	2790	2790	2790	2790	0
286	20241002	163500	413216905	2790	2790	2790	2790	0
287	20241002	163400	413216905	2790	2790	2790	2790	0
288	20241002	163300	413216905	2790	2790	2790	2790	0
289	20241002	163200	413216905	2790	2790	2790	2790	0
290	20241002	163100	413216905	2790	2790	2790	2790	0
291	20241002	163000	413216905	2790	2790	2790	2790	0
292	20241002	162900	413216905	2790	2790	2790	2790	0
293	20241002	162800	413216905	2790	2790	2790	2790	0
294	20241002	162700	413216905	2790	2790	2790	2790	0
295	20241002	162600	413216905	2790	2790	2790	2790	0
296	20241002	162500	413216905	2790	2790	2790	2790	0
297	20241002	162400	413216905	2790	2790	2790	2790	0
298	20241002	162300	413216905	2790	2790	2790	2790	0
299	20241002	162200	413216905	2790	2790	2790	2790	0
300	20241002	162100	413216905	2790	2790	2790	2790	0
301	20241002	162000	413216905	2790	2790	2790	2790	0
302	20241002	161900	413216905	2790	2790	2790	2790	2892
303	20241002	161800	413216905	2790	2790	2790	2790	0
304	20241002	161700	413216905	2790	2790	2790	2790	0
305	20241002	161600	413216905	2790	2790	2790	2790	0
306	20241002	161500	413216905	2790	2790	2790	2790	0
307	20241002	161400	413216905	2790	2790	2790	2790	0
308	20241002	161300	413216905	2790	2790	2790	2790	0
309	20241002	161200	413216905	2790	2790	2790	2790	0
310	20241002	161100	413216905	2790	2790	2790	2790	0
311	20241002	161000	413216905	2790	2790	2790	2790	0
312	20241002	160900	413216905	2790	2790	2790	2790	0
313	20241002	160800	413216905	2790	2790	2790	2790	0
314	20241002	160700	413216905	2790	2790	2790	2790	0
315	20241002	160600	413216905	2790	2790	2790	2790	0
316	20241002	160500	413216905	2790	2790	2790	2790	0
317	20241002	160400	413216905	2790	2790	2790	2790	0
318	20241002	160300	413216905	2790	2790	2790	2790	0
319	20241002	160200	413216905	2790	2790	2790	2790	0
320	20241002	160100	413216905	2790	2790	2790	2790	0
321	20241002	160000	413216905	2790	2790	2790	2790	0
322	20241002	155900	413216905	2790	2790	2790	2790	0
323	20241002	155800	413216905	2790	2790	2790	2790	0
324	20241002	155700	413216905	2790	2790	2790	2790	0
325	20241002	155600	413216905	2790	2790	2790	2790	0
326	20241002	155500	413216905	2790	2790	2790	2790	0
327	20241002	155400	413216905	2790	2790	2790	2790	0
328	20241002	155300	413216905	2790	2790	2790	2790	0
329	20241002	155200	413216905	2790	2790	2790	2790	0
330	20241002	155100	413216905	2790	2790	2790	2790	0
331	20241002	155000	413216905	2790	2790	2790	2790	0
332	20241002	154900	413216905	2790	2790	2790	2790	2892
333	20241002	154800	413216905	2790	2790	2790	2790	0
334	20241002	154700	413216905	2790	2790	2790	2790	0
335	20241002	154600	413216905	2790	2790	2790	2790	0
336	20241002	154500	413216905	2790	2790	2790	2790	0
337	20241002	154400	413216905	2790	2790	2790	2790	0
338	20241002	154300	413216905	2790	2790	2790	2790	0
339	20241002	154200	413216905	2790	2790	2790	2790	0
340	20241002	154100	413216905	2790	2790	2790	2790	0
341	20241002	154000	413216905	2790	2790	2790	2790	0
342	20241002	153900	413216905	2790	2790	2790	2790	0
343	20241002	153800	413216905	2790	2790	2790	2790	0
344	20241002	153700	413216905	2790	2790	2790	2790	0
345	20241002	153600	413216905	2790	2790	2790	2790	0
346	20241002	153500	413216905	2790	2790	2790	2790	0
347	20241002	153400	413216905	2790	2790	2790	2790	0
348	20241002	153300	413216905	2790	2790	2790	2790	0
349	20241002	153200	413216905	2790	2790	2790	2790	0
350	20241002	153100	413216905	2790	2790	2790	2790	0
351	20241002	153000	413216905	2790	2790	2790	2790	2892
352	20241002	152900	405148225	2755	2755	2755	2755	0
353	20241002	152800	405148225	2755	2755	2755	2755	0
354	20241002	152700	405148225	2755	2755	2755	2755	0
355	20241002	152600	405148225	2755	2755	2755	2755	0
356	20241002	152500	405148225	2755	2755	2755	2755	0
357	20241002	152400	405148225	2755	2755	2755	2755	0
358	20241002	152300	405148225	2755	2755	2755	2755	0
359	20241002	152200	405148225	2755	2755	2755	2755	0
360	20241002	152100	405148225	2755	2755	2755	2755	0
361	20241002	152000	405148225	2755	2755	2755	2755	0
362	20241002	151900	405148225	2755	2745	2755	2745	377
363	20241002	151800	404113350	2740	2740	2745	2740	677
364	20241002	151700	402258270	2740	2740	2740	2740	347
365	20241002	151600	401307490	2745	2745	2745	2745	116
366	20241002	151500	400989070	2740	2740	2740	2740	0
367	20241002	151400	400989070	2740	2740	2740	2740	99
368	20241002	151300	400717810	2740	2740	2740	2740	30
369	20241002	151200	400635610	2740	2740	2740	2740	0
370	20241002	151100	400635610	2740	2740	2740	2740	0
371	20241002	151000	400635610	2740	2740	2740	2740	9
372	20241002	150900	400610950	2750	2745	2750	2745	485
373	20241002	150800	399277205	2740	2735	2740	2735	1299
374	20241002	150700	395721940	2730	2730	2730	2730	5
375	20241002	150600	395708290	2730	2745	2745	2730	3085
376	20241002	150500	387285995	2735	2735	2735	2735	0
377	20241002	150400	387285995	2735	2735	2735	2735	0
378	20241002	150300	387285995	2735	2740	2740	2735	3
379	20241002	150200	387277780	2740	2740	2740	2740	0
380	20241002	150100	387277780	2740	2735	2740	2730	2232
381	20241002	150000	381183730	2735	2735	2740	2735	349
382	20241002	145900	380229205	2735	2735	2735	2735	0
383	20241002	145800	380229205	2735	2735	2735	2735	0
384	20241002	145700	380229205	2735	2740	2740	2735	114
385	20241002	145600	379917405	2735	2735	2735	2735	9
386	20241002	145500	379892790	2735	2735	2735	2730	210
387	20241002	145400	379318590	2750	2750	2750	2750	0
388	20241002	145300	379318590	2750	2750	2750	2750	14
389	20241002	145200	379280090	2750	2735	2750	2735	212
390	20241002	145100	378700165	2750	2750	2750	2750	10
391	20241002	145000	378672665	2750	2750	2750	2750	20
392	20241002	144900	378617665	2735	2735	2735	2735	0
393	20241002	144800	378617665	2735	2735	2735	2735	1
394	20241002	144700	378614930	2735	2735	2735	2735	400
395	20241002	144600	377520930	2735	2735	2735	2735	165
396	20241002	144500	377069655	2735	2735	2735	2735	846
397	20241002	144400	374755845	2735	2735	2735	2735	31
398	20241002	144300	374671060	2735	2735	2735	2735	636
399	20241002	144200	372931600	2735	2735	2735	2735	3
400	20241002	144100	372923395	2730	2730	2730	2730	28
401	20241002	144000	372846955	2730	2730	2730	2730	73
402	20241002	143900	372647665	2730	2735	2735	2730	772
403	20241002	143800	370540100	2735	2735	2735	2735	153
404	20241002	143700	370121645	2735	2750	2750	2735	5692
405	20241002	143600	354516550	2755	2755	2755	2755	6
406	20241002	143500	354500020	2755	2755	2755	2755	0
407	20241002	143400	354500020	2755	2755	2755	2755	0
408	20241002	143300	354500020	2755	2755	2755	2755	134
409	20241002	143200	354130850	2755	2755	2755	2755	2
410	20241002	143100	354125340	2755	2755	2755	2755	100
411	20241002	143000	353849840	2755	2755	2755	2755	137
412	20241002	142900	353472405	2750	2750	2750	2750	613
413	20241002	142800	351786655	2755	2755	2755	2755	701
414	20241002	142700	349855400	2760	2760	2760	2760	5
415	20241002	142600	349841600	2760	2760	2760	2760	2
416	20241002	142500	349836080	2755	2755	2755	2755	0
417	20241002	142400	349836080	2755	2755	2755	2755	0
418	20241002	142300	349836080	2755	2755	2755	2755	500
419	20241002	142200	348458580	2755	2755	2755	2755	1
420	20241002	142100	348455825	2750	2750	2750	2750	0
421	20241002	142000	348455825	2750	2750	2750	2750	46
422	20241002	141900	348329325	2755	2755	2755	2755	0
423	20241002	141800	348329325	2755	2755	2755	2755	362
424	20241002	141700	347332015	2760	2760	2760	2760	0
425	20241002	141600	347332015	2760	2760	2760	2760	0
426	20241002	141500	347332015	2760	2760	2760	2760	0
427	20241002	141400	347332015	2760	2760	2760	2760	382
428	20241002	141300	346277695	2765	2765	2765	2765	0
429	20241002	141200	346277695	2765	2765	2765	2765	0
430	20241002	141100	346277695	2765	2760	2765	2760	119
431	20241002	141000	345949250	2760	2760	2760	2760	0
432	20241002	140900	345949250	2760	2755	2760	2755	314
433	20241002	140800	345084175	2760	2760	2760	2760	79
434	20241002	140700	344866135	2760	2760	2760	2760	4
435	20241002	140600	344855095	2760	2760	2760	2760	2
436	20241002	140500	344849575	2760	2760	2760	2760	0
437	20241002	140400	344849575	2760	2755	2760	2755	6
438	20241002	140300	344833040	2765	2755	2765	2755	2
439	20241002	140200	344827520	2765	2755	2765	2755	3
440	20241002	140100	344819245	2765	2760	2765	2755	10
441	20241002	140000	344791650	2765	2765	2765	2760	12
442	20241002	135900	344758520	2755	2765	2765	2755	41
443	20241002	135800	344645215	2765	2755	2765	2755	2
444	20241002	135700	344639695	2765	2765	2765	2765	13
445	20241002	135600	344603750	2755	2755	2765	2755	67
446	20241002	135500	344418845	2755	2755	2755	2755	5
447	20241002	135400	344405070	2750	2755	2755	2750	350
448	20241002	135300	343442565	2750	2750	2750	2750	0
449	20241002	135200	343442565	2750	2750	2750	2750	56
450	20241002	135100	343288565	2750	2750	2750	2750	0
451	20241002	135000	343288565	2750	2750	2750	2750	50
452	20241002	134900	343151065	2750	2750	2750	2750	2
453	20241002	134800	343145565	2750	2750	2750	2750	301
454	20241002	134700	342317815	2745	2745	2745	2745	0
455	20241002	134600	342317815	2745	2750	2750	2745	1000
456	20241002	134500	339569795	2765	2765	2765	2765	1
457	20241002	134400	339567030	2750	2750	2765	2750	8
458	20241002	134300	339545000	2765	2765	2765	2765	10
459	20241002	134200	339517350	2750	2750	2750	2750	205
460	20241002	134100	338953600	2750	2760	2760	2750	107
461	20241002	134000	338659320	2765	2765	2765	2765	0
462	20241002	133900	338659320	2765	2760	2765	2750	33
463	20241002	133800	338568405	2765	2765	2765	2765	0
464	20241002	133700	338568405	2765	2765	2765	2765	0
465	20241002	133600	338568405	2765	2765	2765	2765	1
466	20241002	133500	338565640	2765	2765	2765	2765	0
467	20241002	133400	338565640	2765	2765	2765	2760	32
468	20241002	133300	338477185	2765	2765	2765	2765	11
469	20241002	133200	338446770	2765	2765	2765	2765	100
470	20241002	133100	338170270	2765	2750	2765	2750	309
471	20241002	133000	337320430	2760	2760	2760	2760	0
472	20241002	132900	337320430	2760	2760	2760	2760	0
473	20241002	132800	337320430	2760	2760	2760	2760	546
474	20241002	132700	335813470	2760	2760	2760	2760	86
475	20241002	132600	335576110	2770	2770	2770	2770	0
476	20241002	132500	335576110	2770	2770	2770	2770	1
477	20241002	132400	335573340	2750	2755	2755	2750	2928
478	20241002	132300	327519375	2765	2765	2765	2765	30
479	20241002	132200	327436425	2755	2760	2760	2755	2087
480	20241002	132100	321686300	2765	2765	2765	2765	3
481	20241002	132000	321678005	2770	2770	2770	2770	1
482	20241002	131900	321675235	2760	2760	2760	2760	0
483	20241002	131800	321675235	2760	2760	2760	2760	81
484	20241002	131700	321451675	2760	2760	2760	2760	11
485	20241002	131600	321421315	2760	2760	2760	2760	0
486	20241002	131500	321421315	2760	2760	2760	2760	0
487	20241002	131400	321421315	2760	2765	2765	2760	8959
488	20241002	131300	296659220	2760	2765	2765	2760	35
489	20241002	131200	296562520	2765	2765	2765	2765	300
490	20241002	131100	295733020	2760	2755	2760	2755	1046
491	20241002	131000	292846125	2760	2760	2760	2760	0
492	20241002	130900	292846125	2760	2760	2760	2760	0
493	20241002	130800	292846125	2760	2760	2760	2760	52
494	20241002	130700	292702605	2770	2770	2770	2770	0
495	20241002	130600	292702605	2770	2770	2770	2770	3
496	20241002	130500	292694295	2760	2760	2760	2760	1
497	20241002	130400	292691535	2755	2755	2755	2755	2
498	20241002	130300	292686025	2750	2760	2760	2750	80
499	20241002	130200	292465905	2750	2750	2750	2750	0
500	20241002	130100	292465905	2750	2765	2765	2750	2100
501	20241002	130000	286682520	2770	2770	2770	2770	0
502	20241002	125900	286682520	2770	2770	2770	2770	65
503	20241002	125800	286502470	2760	2770	2770	2760	60
504	20241002	125700	286336825	2770	2770	2770	2770	0
505	20241002	125600	286336825	2770	2770	2770	2770	0
506	20241002	125500	286336825	2770	2775	2775	2770	11
507	20241002	125400	286306315	2775	2775	2775	2775	0
508	20241002	125300	286306315	2775	2775	2775	2775	10
509	20241002	125200	286278565	2780	2780	2780	2780	449
510	20241002	125100	285030345	2780	2780	2780	2780	61
511	20241002	125000	284860765	2775	2775	2775	2775	1
512	20241002	124900	284857990	2775	2775	2775	2775	0
513	20241002	124800	284857990	2775	2775	2775	2775	59
514	20241002	124700	284694265	2775	2775	2775	2775	0
515	20241002	124600	284694265	2775	2775	2775	2775	0
516	20241002	124500	284694265	2775	2775	2775	2775	1
517	20241002	124400	284691490	2775	2780	2780	2775	48
518	20241002	124300	284558280	2780	2780	2780	2765	412
519	20241002	124200	283415920	2780	2780	2780	2780	57
520	20241002	124100	283257460	2780	2780	2780	2780	2
521	20241002	124000	283251900	2780	2780	2780	2780	5
522	20241002	123900	283238000	2770	2770	2770	2770	371
523	20241002	123800	282210330	2770	2770	2770	2770	2
524	20241002	123700	282204790	2780	2780	2780	2780	0
525	20241002	123600	282204790	2780	2780	2780	2780	77
526	20241002	123500	281990730	2780	2795	2795	2780	70
527	20241002	123400	281795125	2780	2780	2780	2780	995
528	20241002	123300	279029025	2780	2780	2780	2780	1
529	20241002	123200	279026245	2780	2780	2780	2780	0
530	20241002	123100	279026245	2780	2780	2780	2775	639
531	20241002	123000	277251725	2765	2765	2765	2765	0
532	20241002	122900	277251725	2765	2765	2765	2765	0
533	20241002	122800	277251725	2765	2780	2780	2765	54
534	20241002	122700	277101665	2780	2780	2780	2780	100
535	20241002	122600	276823665	2780	2780	2780	2780	40
536	20241002	122500	276712465	2780	2780	2780	2780	0
537	20241002	122400	276712465	2780	2780	2780	2780	31
538	20241002	122300	276626285	2780	2780	2780	2770	112
539	20241002	122200	276315325	2770	2770	2770	2770	0
540	20241002	122100	276315325	2770	2770	2770	2770	0
541	20241002	122000	276315325	2770	2770	2770	2770	0
542	20241002	121900	276315325	2770	2770	2770	2770	12
543	20241002	121800	276282085	2770	2770	2770	2770	0
544	20241002	121700	276282085	2770	2770	2770	2770	279
545	20241002	121600	275509255	2770	2770	2770	2770	0
546	20241002	121500	275509255	2770	2770	2770	2770	0
547	20241002	121400	275509255	2770	2770	2770	2770	86
548	20241002	121300	275271035	2770	2770	2770	2770	39
549	20241002	121200	275163005	2770	2770	2770	2770	5
550	20241002	121100	275149155	2760	2760	2760	2760	0
551	20241002	121000	275149155	2760	2760	2760	2760	0
552	20241002	120900	275149155	2760	2760	2760	2760	0
553	20241002	120800	275149155	2760	2755	2760	2755	673
554	20241002	120700	273295035	2755	2755	2755	2755	0
555	20241002	120600	273295035	2755	2755	2755	2755	842
556	20241002	120500	270975325	2755	2760	2760	2755	2057
557	20241002	120400	265305870	2755	2755	2755	2755	0
558	20241002	120300	265305870	2755	2790	2790	2755	5096
559	20241002	120200	251221705	2795	2795	2795	2795	201
560	20241002	120100	250659910	2795	2795	2795	2795	0
561	20241002	120000	250659910	2795	2795	2795	2795	0
562	20241002	115900	250659910	2795	2795	2795	2795	0
563	20241002	115800	250659910	2795	2795	2795	2795	363
564	20241002	115700	249645325	2795	2795	2795	2795	2
565	20241002	115600	249639735	2790	2790	2790	2790	0
566	20241002	115500	249639735	2790	2790	2790	2790	4
567	20241002	115400	249628575	2790	2780	2790	2780	745
568	20241002	115300	247552635	2790	2790	2790	2790	0
569	20241002	115200	247552635	2790	2790	2790	2790	21
570	20241002	115100	247494045	2760	2760	2760	2760	0
571	20241002	115000	247494045	2760	2780	2780	2760	800
572	20241002	114900	245281440	2795	2795	2795	2795	0
573	20241002	114800	245281440	2795	2795	2795	2795	1
574	20241002	114700	245278645	2790	2790	2790	2790	0
575	20241002	114600	245278645	2790	2790	2790	2790	716
576	20241002	114500	243281005	2790	2795	2795	2790	20
577	20241002	114400	243225155	2795	2795	2795	2795	0
578	20241002	114300	243225155	2795	2795	2795	2795	0
579	20241002	114200	243225155	2795	2795	2795	2795	36
580	20241002	114100	243124535	2795	2795	2795	2795	10
581	20241002	114000	243096585	2785	2785	2785	2785	1
582	20241002	113900	243093800	2785	2785	2785	2785	54
583	20241002	113800	242943410	2785	2785	2785	2785	610
584	20241002	113700	241244560	2800	2800	2800	2800	0
585	20241002	113600	241244560	2800	2800	2800	2800	0
586	20241002	113500	241244560	2800	2800	2800	2800	652
587	20241002	113400	239418960	2800	2800	2800	2800	10
588	20241002	113300	239390960	2775	2775	2775	2775	0
589	20241002	113200	239390960	2775	2775	2775	2775	0
590	20241002	113100	239390960	2775	2775	2775	2775	0
591	20241002	113000	239390960	2775	2775	2775	2775	0
592	20241002	112900	239390960	2775	2775	2775	2775	37
593	20241002	112800	239288285	2780	2780	2780	2780	0
594	20241002	112700	239288285	2780	2780	2780	2780	141
595	20241002	112600	238896305	2780	2780	2780	2780	1
596	20241002	112500	238893525	2770	2770	2770	2770	0
597	20241002	112400	238893525	2770	2770	2770	2770	0
598	20241002	112300	238893525	2770	2775	2775	2770	235
599	20241002	112200	238242005	2780	2780	2780	2775	1550
600	20241002	112100	233933235	2800	2800	2800	2785	708
601	20241002	112000	231961135	2795	2795	2795	2795	0
602	20241002	111900	231961135	2795	2795	2795	2795	94
603	20241002	111800	231698405	2795	2800	2820	2795	995
604	20241002	111700	228912430	2800	2800	2800	2800	93
605	20241002	111600	228652030	2800	2805	2805	2800	94
606	20241002	111500	228388820	2800	2800	2800	2800	21
607	20241002	111400	228330020	2800	2800	2800	2800	296
608	20241002	111300	227501220	2805	2800	2805	2800	3
609	20241002	111200	227492815	2800	2800	2800	2800	0
610	20241002	111100	227492815	2800	2800	2800	2800	2
611	20241002	111000	227487215	2795	2795	2795	2795	3
612	20241002	110900	227478830	2795	2800	2800	2795	15
613	20241002	110800	227436890	2795	2795	2795	2795	0
614	20241002	110700	227436890	2795	2795	2795	2795	0
615	20241002	110600	227436890	2795	2795	2795	2795	2
616	20241002	110500	227431300	2795	2795	2795	2795	0
617	20241002	110400	227431300	2795	2800	2800	2795	107
618	20241002	110300	227131705	2795	2790	2795	2790	273
619	20241002	110200	226368770	2785	2785	2785	2785	20
620	20241002	110100	226313070	2785	2785	2785	2785	26
621	20241002	110000	226240660	2785	2785	2785	2785	0
622	20241002	105900	226240660	2785	2785	2785	2785	0
623	20241002	105800	226240660	2785	2785	2785	2785	420
624	20241002	105700	225070960	2785	2785	2785	2785	13
625	20241002	105600	225034755	2785	2780	2785	2780	11
626	20241002	105500	225004170	2785	2790	2790	2785	433
627	20241002	105400	223796765	2795	2800	2800	2795	46
628	20241002	105300	223668145	2800	2800	2800	2800	11
629	20241002	105200	223637345	2805	2805	2805	2805	0
630	20241002	105100	223637345	2805	2805	2805	2805	1
631	20241002	105000	223634540	2805	2805	2805	2805	100
632	20241002	104900	223354040	2800	2800	2800	2800	0
633	20241002	104800	223354040	2800	2800	2800	2800	5
634	20241002	104700	223340040	2800	2800	2800	2800	700
635	20241002	104600	221380040	2800	2800	2800	2800	50
636	20241002	104500	221240040	2800	2800	2800	2800	44
637	20241002	104400	221116840	2785	2785	2785	2785	0
638	20241002	104300	221116840	2785	2785	2785	2785	106
639	20241002	104200	220821630	2790	2795	2795	2790	276
640	20241002	104100	220051090	2790	2785	2790	2785	44
641	20241002	104000	219928385	2785	2785	2785	2785	0
642	20241002	103900	219928385	2785	2785	2785	2785	0
643	20241002	103800	219928385	2785	2785	2785	2785	53
644	20241002	103700	219780780	2785	2785	2785	2785	0
645	20241002	103600	219780780	2785	2780	2785	2780	654
646	20241002	103500	217962640	2790	2790	2790	2790	69
647	20241002	103400	217770130	2795	2790	2795	2790	29
648	20241002	103300	217689215	2790	2800	2800	2790	278
649	20241002	103200	216911275	2820	2820	2820	2820	36
650	20241002	103100	216809755	2800	2805	2805	2800	6
651	20241002	103000	216792950	2820	2820	2820	2820	20
652	20241002	102900	216736550	2820	2800	2820	2800	5
653	20241002	102800	216722490	2800	2790	2800	2790	171
654	20241002	102700	216244800	2780	2780	2780	2780	0
655	20241002	102600	216244800	2780	2785	2785	2780	27
656	20241002	102500	216169615	2775	2775	2775	2775	4
657	20241002	102400	216158515	2775	2775	2775	2775	0
658	20241002	102300	216158515	2775	2775	2775	2775	2
659	20241002	102200	216152965	2770	2775	2775	2770	177
660	20241002	102100	215662395	2775	2775	2775	2775	1
661	20241002	102000	215659620	2775	2775	2775	2775	1
662	20241002	101900	215656845	2775	2775	2775	2775	1
663	20241002	101800	215654070	2790	2790	2790	2790	6
664	20241002	101700	215637330	2790	2780	2790	2770	1534
665	20241002	101600	211384145	2780	2780	2780	2780	1
666	20241002	101500	211381365	2775	2790	2790	2775	148
667	20241002	101400	210968460	2790	2790	2800	2790	946
668	20241002	101300	208324620	2790	2780	2790	2775	997
669	20241002	101200	205547945	2775	2765	2775	2765	1475
670	20241002	101100	201464100	2765	2765	2765	2760	105
671	20241002	101000	201173780	2760	2765	2765	2760	21
672	20241002	100900	201115720	2760	2760	2765	2760	4
673	20241002	100800	201104670	2760	2760	2760	2760	105
674	20241002	100700	200814870	2760	2765	2765	2755	3715
675	20241002	100600	190574245	2755	2750	2755	2750	477
676	20241002	100500	189260625	2740	2740	2740	2740	9696
677	20241002	100400	162693585	2735	2735	2735	2735	2
678	20241002	100300	162688115	2725	2725	2725	2725	0
679	20241002	100200	162688115	2725	2725	2725	2725	0
680	20241002	100100	162688115	2725	2735	2735	2725	7
681	20241002	100000	162669030	2725	2725	2725	2725	0
682	20241002	095900	162669030	2725	2720	2725	2720	378
683	20241002	095800	161639980	2720	2720	2720	2720	37
684	20241002	095700	161539340	2720	2710	2720	2705	1139
685	20241002	095600	158452620	2710	2710	2725	2710	538
686	20241002	095500	156992125	2715	2715	2715	2715	327
687	20241002	095400	156104320	2715	2740	2740	2715	3885
688	20241002	095300	145534340	2730	2740	2750	2730	2023
689	20241002	095200	140001370	2740	2740	2740	2740	521
690	20241002	095100	138573830	2755	2745	2755	2745	80
691	20241002	095000	138353730	2755	2740	2755	2740	2
692	20241002	094900	138348235	2755	2755	2755	2755	1
693	20241002	094800	138345480	2750	2750	2750	2750	0
694	20241002	094700	138345480	2750	2750	2750	2750	34
695	20241002	094600	138251980	2755	2735	2755	2735	47
696	20241002	094500	138123055	2755	2740	2755	2740	61
697	20241002	094400	137955330	2740	2740	2740	2740	5062
698	20241002	094300	124085450	2740	2755	2755	2740	4742
699	20241002	094200	111086435	2755	2755	2755	2755	0
700	20241002	094100	111086435	2755	2755	2755	2755	73
701	20241002	094000	110885320	2750	2750	2750	2750	0
702	20241002	093900	110885320	2750	2760	2760	2750	1994
703	20241002	093800	105399470	2760	2760	2760	2760	0
704	20241002	093700	105399470	2760	2760	2760	2760	0
705	20241002	093600	105399470	2760	2760	2760	2760	0
706	20241002	093500	105399470	2760	2745	2765	2740	652
707	20241002	093400	103599020	2740	2750	2750	2740	4277
708	20241002	093300	91878590	2750	2760	2760	2750	201
709	20241002	093200	91325830	2750	2750	2750	2750	724
710	20241002	093100	89334830	2750	2755	2760	2750	251
711	20241002	093000	88644320	2760	2760	2760	2760	104
712	20241002	092900	88357280	2760	2755	2760	2755	181
713	20241002	092800	87858620	2750	2755	2755	2750	131
714	20241002	092700	87497720	2755	2750	2755	2750	538
715	20241002	092600	86017720	2740	2740	2750	2740	111
716	20241002	092500	85712580	2740	2740	2740	2740	50
717	20241002	092400	85575580	2725	2730	2730	2720	2553
718	20241002	092300	78618935	2750	2730	2750	2725	3001
719	20241002	092200	70441030	2725	2745	2745	2725	1860
720	20241002	092100	65349960	2740	2745	2745	2740	50
721	20241002	092000	65212940	2745	2750	2750	2745	391
722	20241002	091900	64139350	2750	2760	2760	2750	292
723	20241002	091800	63335960	2765	2745	2765	2745	461
724	20241002	091700	62068935	2745	2760	2760	2740	2487
725	20241002	091600	55239755	2760	2760	2770	2760	450
726	20241002	091500	53997255	2760	2760	2760	2760	14
727	20241002	091400	53958615	2760	2760	2760	2760	177
728	20241002	091300	53470095	2745	2750	2750	2740	3073
729	20241002	091200	45024225	2750	2760	2760	2745	4594
730	20241002	091100	32381585	2780	2760	2780	2760	504
731	20241002	091000	30990425	2760	2770	2770	2760	2141
732	20241002	090900	25067380	2770	2770	2770	2770	300
733	20241002	090800	24236380	2770	2770	2770	2770	0
734	20241002	090700	24236380	2770	2770	2770	2770	73
735	20241002	090600	24034170	2770	2790	2790	2770	936
736	20241002	090500	21439370	2785	2795	2795	2785	60
737	20241002	090400	21271820	2770	2770	2770	2765	587
738	20241002	090300	19646105	2765	2755	2775	2755	976
739	20241002	090200	16950345	2800	2770	2800	2750	2573
740	20241002	090100	9839395	2770	2800	2800	2770	2013
741	20241002	090000	4237410	2800	2840	2840	2800	1506