KissMeData/347000/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211900	282977540	2400	2400	2400	2400	4306
3	20241002	211800	282977540	2400	2400	2400	2400	0
4	20241002	211700	282977540	2400	2400	2400	2400	0
5	20241002	211600	282977540	2400	2400	2400	2400	0
6	20241002	211500	282977540	2400	2400	2400	2400	0
7	20241002	211400	282977540	2400	2400	2400	2400	0
8	20241002	211300	282977540	2400	2400	2400	2400	0
9	20241002	211200	282977540	2400	2400	2400	2400	0
10	20241002	211100	282977540	2400	2400	2400	2400	0
11	20241002	211000	282977540	2400	2400	2400	2400	0
12	20241002	210900	282977540	2400	2400	2400	2400	0
13	20241002	210800	282977540	2400	2400	2400	2400	0
14	20241002	210700	282977540	2400	2400	2400	2400	0
15	20241002	210600	282977540	2400	2400	2400	2400	0
16	20241002	210500	282977540	2400	2400	2400	2400	0
17	20241002	210400	282977540	2400	2400	2400	2400	0
18	20241002	210300	282977540	2400	2400	2400	2400	0
19	20241002	210200	282977540	2400	2400	2400	2400	0
20	20241002	210100	282977540	2400	2400	2400	2400	0
21	20241002	210000	282977540	2400	2400	2400	2400	0
22	20241002	205900	282977540	2400	2400	2400	2400	0
23	20241002	205800	282977540	2400	2400	2400	2400	0
24	20241002	205700	282977540	2400	2400	2400	2400	0
25	20241002	205600	282977540	2400	2400	2400	2400	0
26	20241002	205500	282977540	2400	2400	2400	2400	0
27	20241002	205400	282977540	2400	2400	2400	2400	0
28	20241002	205300	282977540	2400	2400	2400	2400	0
29	20241002	205200	282977540	2400	2400	2400	2400	0
30	20241002	205100	282977540	2400	2400	2400	2400	0
31	20241002	205000	282977540	2400	2400	2400	2400	0
32	20241002	204900	282977540	2400	2400	2400	2400	4306
33	20241002	204800	282977540	2400	2400	2400	2400	0
34	20241002	204700	282977540	2400	2400	2400	2400	0
35	20241002	204600	282977540	2400	2400	2400	2400	0
36	20241002	204500	282977540	2400	2400	2400	2400	0
37	20241002	204400	282977540	2400	2400	2400	2400	0
38	20241002	204300	282977540	2400	2400	2400	2400	0
39	20241002	204200	282977540	2400	2400	2400	2400	0
40	20241002	204100	282977540	2400	2400	2400	2400	0
41	20241002	204000	282977540	2400	2400	2400	2400	0
42	20241002	203900	282977540	2400	2400	2400	2400	0
43	20241002	203800	282977540	2400	2400	2400	2400	0
44	20241002	203700	282977540	2400	2400	2400	2400	0
45	20241002	203600	282977540	2400	2400	2400	2400	0
46	20241002	203500	282977540	2400	2400	2400	2400	0
47	20241002	203400	282977540	2400	2400	2400	2400	0
48	20241002	203300	282977540	2400	2400	2400	2400	0
49	20241002	203200	282977540	2400	2400	2400	2400	0
50	20241002	203100	282977540	2400	2400	2400	2400	0
51	20241002	203000	282977540	2400	2400	2400	2400	0
52	20241002	202900	282977540	2400	2400	2400	2400	0
53	20241002	202800	282977540	2400	2400	2400	2400	0
54	20241002	202700	282977540	2400	2400	2400	2400	0
55	20241002	202600	282977540	2400	2400	2400	2400	0
56	20241002	202500	282977540	2400	2400	2400	2400	0
57	20241002	202400	282977540	2400	2400	2400	2400	0
58	20241002	202300	282977540	2400	2400	2400	2400	0
59	20241002	202200	282977540	2400	2400	2400	2400	0
60	20241002	202100	282977540	2400	2400	2400	2400	0
61	20241002	202000	282977540	2400	2400	2400	2400	0
62	20241002	201900	282977540	2400	2400	2400	2400	4306
63	20241002	201800	282977540	2400	2400	2400	2400	0
64	20241002	201700	282977540	2400	2400	2400	2400	0
65	20241002	201600	282977540	2400	2400	2400	2400	0
66	20241002	201500	282977540	2400	2400	2400	2400	0
67	20241002	201400	282977540	2400	2400	2400	2400	0
68	20241002	201300	282977540	2400	2400	2400	2400	0
69	20241002	201200	282977540	2400	2400	2400	2400	0
70	20241002	201100	282977540	2400	2400	2400	2400	0
71	20241002	201000	282977540	2400	2400	2400	2400	0
72	20241002	200900	282977540	2400	2400	2400	2400	0
73	20241002	200800	282977540	2400	2400	2400	2400	0
74	20241002	200700	282977540	2400	2400	2400	2400	0
75	20241002	200600	282977540	2400	2400	2400	2400	0
76	20241002	200500	282977540	2400	2400	2400	2400	0
77	20241002	200400	282977540	2400	2400	2400	2400	0
78	20241002	200300	282977540	2400	2400	2400	2400	0
79	20241002	200200	282977540	2400	2400	2400	2400	0
80	20241002	200100	282977540	2400	2400	2400	2400	0
81	20241002	200000	282977540	2400	2400	2400	2400	0
82	20241002	195900	282977540	2400	2400	2400	2400	0
83	20241002	195800	282977540	2400	2400	2400	2400	0
84	20241002	195700	282977540	2400	2400	2400	2400	0
85	20241002	195600	282977540	2400	2400	2400	2400	0
86	20241002	195500	282977540	2400	2400	2400	2400	0
87	20241002	195400	282977540	2400	2400	2400	2400	0
88	20241002	195300	282977540	2400	2400	2400	2400	0
89	20241002	195200	282977540	2400	2400	2400	2400	0
90	20241002	195100	282977540	2400	2400	2400	2400	0
91	20241002	195000	282977540	2400	2400	2400	2400	0
92	20241002	194900	282977540	2400	2400	2400	2400	4306
93	20241002	194800	282977540	2400	2400	2400	2400	0
94	20241002	194700	282977540	2400	2400	2400	2400	0
95	20241002	194600	282977540	2400	2400	2400	2400	0
96	20241002	194500	282977540	2400	2400	2400	2400	0
97	20241002	194400	282977540	2400	2400	2400	2400	0
98	20241002	194300	282977540	2400	2400	2400	2400	0
99	20241002	194200	282977540	2400	2400	2400	2400	0
100	20241002	194100	282977540	2400	2400	2400	2400	0
101	20241002	194000	282977540	2400	2400	2400	2400	0
102	20241002	193900	282977540	2400	2400	2400	2400	0
103	20241002	193800	282977540	2400	2400	2400	2400	0
104	20241002	193700	282977540	2400	2400	2400	2400	0
105	20241002	193600	282977540	2400	2400	2400	2400	0
106	20241002	193500	282977540	2400	2400	2400	2400	0
107	20241002	193400	282977540	2400	2400	2400	2400	0
108	20241002	193300	282977540	2400	2400	2400	2400	0
109	20241002	193200	282977540	2400	2400	2400	2400	0
110	20241002	193100	282977540	2400	2400	2400	2400	0
111	20241002	193000	282977540	2400	2400	2400	2400	0
112	20241002	192900	282977540	2400	2400	2400	2400	0
113	20241002	192800	282977540	2400	2400	2400	2400	0
114	20241002	192700	282977540	2400	2400	2400	2400	0
115	20241002	192600	282977540	2400	2400	2400	2400	0
116	20241002	192500	282977540	2400	2400	2400	2400	0
117	20241002	192400	282977540	2400	2400	2400	2400	0
118	20241002	192300	282977540	2400	2400	2400	2400	0
119	20241002	192200	282977540	2400	2400	2400	2400	0
120	20241002	192100	282977540	2400	2400	2400	2400	0
121	20241002	192000	282977540	2400	2400	2400	2400	0
122	20241002	191900	282977540	2400	2400	2400	2400	4306
123	20241002	191800	282977540	2400	2400	2400	2400	0
124	20241002	191700	282977540	2400	2400	2400	2400	0
125	20241002	191600	282977540	2400	2400	2400	2400	0
126	20241002	191500	282977540	2400	2400	2400	2400	0
127	20241002	191400	282977540	2400	2400	2400	2400	0
128	20241002	191300	282977540	2400	2400	2400	2400	0
129	20241002	191200	282977540	2400	2400	2400	2400	0
130	20241002	191100	282977540	2400	2400	2400	2400	0
131	20241002	191000	282977540	2400	2400	2400	2400	0
132	20241002	190900	282977540	2400	2400	2400	2400	0
133	20241002	190800	282977540	2400	2400	2400	2400	0
134	20241002	190700	282977540	2400	2400	2400	2400	0
135	20241002	190600	282977540	2400	2400	2400	2400	0
136	20241002	190500	282977540	2400	2400	2400	2400	0
137	20241002	190400	282977540	2400	2400	2400	2400	0
138	20241002	190300	282977540	2400	2400	2400	2400	0
139	20241002	190200	282977540	2400	2400	2400	2400	0
140	20241002	190100	282977540	2400	2400	2400	2400	0
141	20241002	190000	282977540	2400	2400	2400	2400	0
142	20241002	185900	282977540	2400	2400	2400	2400	0
143	20241002	185800	282977540	2400	2400	2400	2400	0
144	20241002	185700	282977540	2400	2400	2400	2400	0
145	20241002	185600	282977540	2400	2400	2400	2400	0
146	20241002	185500	282977540	2400	2400	2400	2400	0
147	20241002	185400	282977540	2400	2400	2400	2400	0
148	20241002	185300	282977540	2400	2400	2400	2400	0
149	20241002	185200	282977540	2400	2400	2400	2400	0
150	20241002	185100	282977540	2400	2400	2400	2400	0
151	20241002	185000	282977540	2400	2400	2400	2400	0
152	20241002	184900	282977540	2400	2400	2400	2400	4306
153	20241002	184800	282977540	2400	2400	2400	2400	0
154	20241002	184700	282977540	2400	2400	2400	2400	0
155	20241002	184600	282977540	2400	2400	2400	2400	0
156	20241002	184500	282977540	2400	2400	2400	2400	0
157	20241002	184400	282977540	2400	2400	2400	2400	0
158	20241002	184300	282977540	2400	2400	2400	2400	0
159	20241002	184200	282977540	2400	2400	2400	2400	0
160	20241002	184100	282977540	2400	2400	2400	2400	0
161	20241002	184000	282977540	2400	2400	2400	2400	0
162	20241002	183900	282977540	2400	2400	2400	2400	0
163	20241002	183800	282977540	2400	2400	2400	2400	0
164	20241002	183700	282977540	2400	2400	2400	2400	0
165	20241002	183600	282977540	2400	2400	2400	2400	0
166	20241002	183500	282977540	2400	2400	2400	2400	0
167	20241002	183400	282977540	2400	2400	2400	2400	0
168	20241002	183300	282977540	2400	2400	2400	2400	0
169	20241002	183200	282977540	2400	2400	2400	2400	0
170	20241002	183100	282977540	2400	2400	2400	2400	0
171	20241002	183000	282977540	2400	2400	2400	2400	0
172	20241002	182900	282977540	2400	2400	2400	2400	0
173	20241002	182800	282977540	2400	2400	2400	2400	0
174	20241002	182700	282977540	2400	2400	2400	2400	0
175	20241002	182600	282977540	2400	2400	2400	2400	0
176	20241002	182500	282977540	2400	2400	2400	2400	0
177	20241002	182400	282977540	2400	2400	2400	2400	0
178	20241002	182300	282977540	2400	2400	2400	2400	0
179	20241002	182200	282977540	2400	2400	2400	2400	0
180	20241002	182100	282977540	2400	2400	2400	2400	0
181	20241002	182000	282977540	2400	2400	2400	2400	0
182	20241002	181900	282977540	2400	2400	2400	2400	4306
183	20241002	181800	282977540	2400	2400	2400	2400	0
184	20241002	181700	282977540	2400	2400	2400	2400	0
185	20241002	181600	282977540	2400	2400	2400	2400	0
186	20241002	181500	282977540	2400	2400	2400	2400	0
187	20241002	181400	282977540	2400	2400	2400	2400	0
188	20241002	181300	282977540	2400	2400	2400	2400	0
189	20241002	181200	282977540	2400	2400	2400	2400	0
190	20241002	181100	282977540	2400	2400	2400	2400	0
191	20241002	181000	282977540	2400	2400	2400	2400	0
192	20241002	180900	282977540	2400	2400	2400	2400	0
193	20241002	180800	282977540	2400	2400	2400	2400	0
194	20241002	180700	282977540	2400	2400	2400	2400	0
195	20241002	180600	282977540	2400	2400	2400	2400	0
196	20241002	180500	282977540	2400	2400	2400	2400	0
197	20241002	180400	282977540	2400	2400	2400	2400	0
198	20241002	180300	282977540	2400	2400	2400	2400	0
199	20241002	180200	282977540	2400	2400	2400	2400	0
200	20241002	180100	282977540	2400	2400	2400	2400	0
201	20241002	180000	282977540	2400	2400	2400	2400	0
202	20241002	175900	282977540	2400	2400	2400	2400	0
203	20241002	175800	282977540	2400	2400	2400	2400	0
204	20241002	175700	282977540	2400	2400	2400	2400	0
205	20241002	175600	282977540	2400	2400	2400	2400	0
206	20241002	175500	282977540	2400	2400	2400	2400	0
207	20241002	175400	282977540	2400	2400	2400	2400	0
208	20241002	175300	282977540	2400	2400	2400	2400	0
209	20241002	175200	282977540	2400	2400	2400	2400	0
210	20241002	175100	282977540	2400	2400	2400	2400	0
211	20241002	175000	282977540	2400	2400	2400	2400	0
212	20241002	174900	282977540	2400	2400	2400	2400	4306
213	20241002	174800	282977540	2400	2400	2400	2400	0
214	20241002	174700	282977540	2400	2400	2400	2400	0
215	20241002	174600	282977540	2400	2400	2400	2400	0
216	20241002	174500	282977540	2400	2400	2400	2400	0
217	20241002	174400	282977540	2400	2400	2400	2400	0
218	20241002	174300	282977540	2400	2400	2400	2400	0
219	20241002	174200	282977540	2400	2400	2400	2400	0
220	20241002	174100	282977540	2400	2400	2400	2400	0
221	20241002	174000	282977540	2400	2400	2400	2400	0
222	20241002	173900	282977540	2400	2400	2400	2400	0
223	20241002	173800	282977540	2400	2400	2400	2400	0
224	20241002	173700	282977540	2400	2400	2400	2400	0
225	20241002	173600	282977540	2400	2400	2400	2400	0
226	20241002	173500	282977540	2400	2400	2400	2400	0
227	20241002	173400	282977540	2400	2400	2400	2400	0
228	20241002	173300	282977540	2400	2400	2400	2400	0
229	20241002	173200	282977540	2400	2400	2400	2400	0
230	20241002	173100	282977540	2400	2400	2400	2400	0
231	20241002	173000	282977540	2400	2400	2400	2400	0
232	20241002	172900	282977540	2400	2400	2400	2400	0
233	20241002	172800	282977540	2400	2400	2400	2400	0
234	20241002	172700	282977540	2400	2400	2400	2400	0
235	20241002	172600	282977540	2400	2400	2400	2400	0
236	20241002	172500	282977540	2400	2400	2400	2400	0
237	20241002	172400	282977540	2400	2400	2400	2400	0
238	20241002	172300	282977540	2400	2400	2400	2400	0
239	20241002	172200	282977540	2400	2400	2400	2400	0
240	20241002	172100	282977540	2400	2400	2400	2400	0
241	20241002	172000	282977540	2400	2400	2400	2400	0
242	20241002	171900	282977540	2400	2400	2400	2400	4306
243	20241002	171800	282977540	2400	2400	2400	2400	0
244	20241002	171700	282977540	2400	2400	2400	2400	0
245	20241002	171600	282977540	2400	2400	2400	2400	0
246	20241002	171500	282977540	2400	2400	2400	2400	0
247	20241002	171400	282977540	2400	2400	2400	2400	0
248	20241002	171300	282977540	2400	2400	2400	2400	0
249	20241002	171200	282977540	2400	2400	2400	2400	0
250	20241002	171100	282977540	2400	2400	2400	2400	0
251	20241002	171000	282977540	2400	2400	2400	2400	0
252	20241002	170900	282977540	2400	2400	2400	2400	0
253	20241002	170800	282977540	2400	2400	2400	2400	0
254	20241002	170700	282977540	2400	2400	2400	2400	0
255	20241002	170600	282977540	2400	2400	2400	2400	0
256	20241002	170500	282977540	2400	2400	2400	2400	0
257	20241002	170400	282977540	2400	2400	2400	2400	0
258	20241002	170300	282977540	2400	2400	2400	2400	0
259	20241002	170200	282977540	2400	2400	2400	2400	0
260	20241002	170100	282977540	2400	2400	2400	2400	0
261	20241002	170000	282977540	2400	2400	2400	2400	0
262	20241002	165900	282977540	2400	2400	2400	2400	0
263	20241002	165800	282977540	2400	2400	2400	2400	0
264	20241002	165700	282977540	2400	2400	2400	2400	0
265	20241002	165600	282977540	2400	2400	2400	2400	0
266	20241002	165500	282977540	2400	2400	2400	2400	0
267	20241002	165400	282977540	2400	2400	2400	2400	0
268	20241002	165300	282977540	2400	2400	2400	2400	0
269	20241002	165200	282977540	2400	2400	2400	2400	0
270	20241002	165100	282977540	2400	2400	2400	2400	0
271	20241002	165000	282977540	2400	2400	2400	2400	0
272	20241002	164900	282977540	2400	2400	2400	2400	4306
273	20241002	164800	282977540	2400	2400	2400	2400	0
274	20241002	164700	282977540	2400	2400	2400	2400	0
275	20241002	164600	282977540	2400	2400	2400	2400	0
276	20241002	164500	282977540	2400	2400	2400	2400	0
277	20241002	164400	282977540	2400	2400	2400	2400	0
278	20241002	164300	282977540	2400	2400	2400	2400	0
279	20241002	164200	282977540	2400	2400	2400	2400	0
280	20241002	164100	282977540	2400	2400	2400	2400	0
281	20241002	164000	282977540	2400	2400	2400	2400	0
282	20241002	163900	282977540	2400	2400	2400	2400	0
283	20241002	163800	282977540	2400	2400	2400	2400	0
284	20241002	163700	282977540	2400	2400	2400	2400	0
285	20241002	163600	282977540	2400	2400	2400	2400	0
286	20241002	163500	282977540	2400	2400	2400	2400	0
287	20241002	163400	282977540	2400	2400	2400	2400	0
288	20241002	163300	282977540	2400	2400	2400	2400	0
289	20241002	163200	282977540	2400	2400	2400	2400	0
290	20241002	163100	282977540	2400	2400	2400	2400	0
291	20241002	163000	282977540	2400	2400	2400	2400	0
292	20241002	162900	282977540	2400	2400	2400	2400	0
293	20241002	162800	282977540	2400	2400	2400	2400	0
294	20241002	162700	282977540	2400	2400	2400	2400	0
295	20241002	162600	282977540	2400	2400	2400	2400	0
296	20241002	162500	282977540	2400	2400	2400	2400	0
297	20241002	162400	282977540	2400	2400	2400	2400	0
298	20241002	162300	282977540	2400	2400	2400	2400	0
299	20241002	162200	282977540	2400	2400	2400	2400	0
300	20241002	162100	282977540	2400	2400	2400	2400	0
301	20241002	162000	282977540	2400	2400	2400	2400	0
302	20241002	161900	282977540	2400	2400	2400	2400	4306
303	20241002	161800	282977540	2400	2400	2400	2400	0
304	20241002	161700	282977540	2400	2400	2400	2400	0
305	20241002	161600	282977540	2400	2400	2400	2400	0
306	20241002	161500	282977540	2400	2400	2400	2400	0
307	20241002	161400	282977540	2400	2400	2400	2400	0
308	20241002	161300	282977540	2400	2400	2400	2400	0
309	20241002	161200	282977540	2400	2400	2400	2400	0
310	20241002	161100	282977540	2400	2400	2400	2400	0
311	20241002	161000	282977540	2400	2400	2400	2400	0
312	20241002	160900	282977540	2400	2400	2400	2400	0
313	20241002	160800	282977540	2400	2400	2400	2400	0
314	20241002	160700	282977540	2400	2400	2400	2400	0
315	20241002	160600	282977540	2400	2400	2400	2400	0
316	20241002	160500	282977540	2400	2400	2400	2400	0
317	20241002	160400	282977540	2400	2400	2400	2400	0
318	20241002	160300	282977540	2400	2400	2400	2400	0
319	20241002	160200	282977540	2400	2400	2400	2400	0
320	20241002	160100	282977540	2400	2400	2400	2400	0
321	20241002	160000	282977540	2400	2400	2400	2400	0
322	20241002	155900	282977540	2400	2400	2400	2400	0
323	20241002	155800	282977540	2400	2400	2400	2400	0
324	20241002	155700	282977540	2400	2400	2400	2400	0
325	20241002	155600	282977540	2400	2400	2400	2400	0
326	20241002	155500	282977540	2400	2400	2400	2400	0
327	20241002	155400	282977540	2400	2400	2400	2400	0
328	20241002	155300	282977540	2400	2400	2400	2400	0
329	20241002	155200	282977540	2400	2400	2400	2400	0
330	20241002	155100	282977540	2400	2400	2400	2400	0
331	20241002	155000	282977540	2400	2400	2400	2400	0
332	20241002	154900	282977540	2400	2400	2400	2400	4306
333	20241002	154800	282977540	2400	2400	2400	2400	0
334	20241002	154700	282977540	2400	2400	2400	2400	0
335	20241002	154600	282977540	2400	2400	2400	2400	0
336	20241002	154500	282977540	2400	2400	2400	2400	0
337	20241002	154400	282977540	2400	2400	2400	2400	0
338	20241002	154300	282977540	2400	2400	2400	2400	0
339	20241002	154200	282977540	2400	2400	2400	2400	0
340	20241002	154100	282977540	2400	2400	2400	2400	0
341	20241002	154000	282977540	2400	2400	2400	2400	0
342	20241002	153900	282977540	2400	2400	2400	2400	0
343	20241002	153800	282977540	2400	2400	2400	2400	0
344	20241002	153700	282977540	2400	2400	2400	2400	0
345	20241002	153600	282977540	2400	2400	2400	2400	0
346	20241002	153500	282977540	2400	2400	2400	2400	0
347	20241002	153400	282977540	2400	2400	2400	2400	0
348	20241002	153300	282977540	2400	2400	2400	2400	0
349	20241002	153200	282977540	2400	2400	2400	2400	0
350	20241002	153100	282977540	2400	2400	2400	2400	0
351	20241002	153000	282977540	2400	2400	2400	2400	4306
352	20241002	152900	272643140	2415	2415	2415	2415	0
353	20241002	152800	272643140	2415	2415	2415	2415	0
354	20241002	152700	272643140	2415	2415	2415	2415	0
355	20241002	152600	272643140	2415	2415	2415	2415	0
356	20241002	152500	272643140	2415	2415	2415	2415	0
357	20241002	152400	272643140	2415	2415	2415	2415	0
358	20241002	152300	272643140	2415	2415	2415	2415	0
359	20241002	152200	272643140	2415	2415	2415	2415	0
360	20241002	152100	272643140	2415	2415	2415	2415	0
361	20241002	152000	272643140	2415	2415	2415	2415	0
362	20241002	151900	272643140	2415	2415	2415	2415	0
363	20241002	151800	272643140	2415	2415	2415	2415	32
364	20241002	151700	272565860	2415	2415	2415	2415	198
365	20241002	151600	272087690	2420	2420	2420	2420	0
366	20241002	151500	272087690	2420	2420	2420	2420	0
367	20241002	151400	272087690	2420	2420	2420	2420	0
368	20241002	151300	272087690	2420	2420	2420	2420	0
369	20241002	151200	272087690	2420	2415	2420	2415	23
370	20241002	151100	272032040	2405	2410	2410	2405	57
371	20241002	151000	271894770	2420	2425	2425	2420	30
372	20241002	150900	271822120	2425	2425	2425	2425	1
373	20241002	150800	271819695	2420	2420	2420	2420	1
374	20241002	150700	271817275	2410	2410	2410	2410	1
375	20241002	150600	271814865	2410	2410	2410	2410	0
376	20241002	150500	271814865	2410	2410	2410	2410	0
377	20241002	150400	271814865	2410	2410	2410	2410	0
378	20241002	150300	271814865	2410	2415	2415	2410	1000
379	20241002	150200	269403445	2415	2415	2415	2415	0
380	20241002	150100	269403445	2415	2415	2415	2415	0
381	20241002	150000	269403445	2415	2415	2415	2415	53
382	20241002	145900	269275450	2415	2415	2415	2415	0
383	20241002	145800	269275450	2415	2415	2415	2415	0
384	20241002	145700	269275450	2415	2420	2420	2415	48
385	20241002	145600	269159505	2420	2420	2420	2420	0
386	20241002	145500	269159505	2420	2420	2420	2420	0
387	20241002	145400	269159505	2420	2420	2420	2420	0
388	20241002	145300	269159505	2420	2420	2420	2420	0
389	20241002	145200	269159505	2420	2420	2420	2420	0
390	20241002	145100	269159505	2420	2420	2420	2420	2
391	20241002	145000	269154665	2420	2420	2420	2420	0
392	20241002	144900	269154665	2420	2420	2420	2420	0
393	20241002	144800	269154665	2420	2420	2420	2420	0
394	20241002	144700	269154665	2420	2420	2420	2420	1
395	20241002	144600	269152245	2415	2415	2415	2415	1
396	20241002	144500	269149830	2430	2430	2430	2430	5
397	20241002	144400	269137680	2430	2430	2430	2430	0
398	20241002	144300	269137680	2430	2430	2430	2430	0
399	20241002	144200	269137680	2430	2430	2430	2430	0
400	20241002	144100	269137680	2430	2430	2430	2430	0
401	20241002	144000	269137680	2430	2430	2430	2430	0
402	20241002	143900	269137680	2430	2430	2430	2430	0
403	20241002	143800	269137680	2430	2430	2430	2430	0
404	20241002	143700	269137680	2430	2430	2430	2430	0
405	20241002	143600	269137680	2430	2425	2430	2425	3
406	20241002	143500	269130400	2420	2420	2420	2420	15
407	20241002	143400	269094100	2420	2420	2420	2420	0
408	20241002	143300	269094100	2420	2420	2420	2420	0
409	20241002	143200	269094100	2420	2420	2420	2420	0
410	20241002	143100	269094100	2420	2420	2420	2420	250
411	20241002	143000	268489100	2420	2420	2420	2420	0
412	20241002	142900	268489100	2420	2420	2420	2420	0
413	20241002	142800	268489100	2420	2420	2420	2420	1
414	20241002	142700	268486680	2420	2420	2420	2420	0
415	20241002	142600	268486680	2420	2420	2420	2420	27
416	20241002	142500	268421340	2420	2420	2420	2420	0
417	20241002	142400	268421340	2420	2420	2420	2420	0
418	20241002	142300	268421340	2420	2420	2420	2420	0
419	20241002	142200	268421340	2420	2420	2420	2420	67
420	20241002	142100	268259200	2430	2430	2430	2420	1706
421	20241002	142000	264130660	2420	2420	2420	2420	0
422	20241002	141900	264130660	2420	2425	2425	2420	2000
423	20241002	141800	259288095	2425	2425	2425	2425	0
424	20241002	141700	259288095	2425	2425	2425	2425	1
425	20241002	141600	259285670	2425	2425	2425	2425	0
426	20241002	141500	259285670	2425	2425	2425	2425	0
427	20241002	141400	259285670	2425	2425	2425	2425	0
428	20241002	141300	259285670	2425	2425	2425	2425	0
429	20241002	141200	259285670	2425	2425	2425	2425	0
430	20241002	141100	259285670	2425	2425	2425	2425	0
431	20241002	141000	259285670	2425	2425	2425	2425	0
432	20241002	140900	259285670	2425	2425	2425	2425	0
433	20241002	140800	259285670	2425	2425	2425	2425	0
434	20241002	140700	259285670	2425	2425	2425	2425	1
435	20241002	140600	259283245	2435	2430	2435	2430	200
436	20241002	140500	258796625	2425	2425	2425	2425	120
437	20241002	140400	258505625	2425	2425	2425	2425	0
438	20241002	140300	258505625	2425	2425	2425	2425	0
439	20241002	140200	258505625	2425	2425	2425	2425	0
440	20241002	140100	258505625	2425	2425	2425	2425	300
441	20241002	140000	257778125	2425	2425	2425	2425	1
442	20241002	135900	257775700	2430	2430	2430	2430	1
443	20241002	135800	257773270	2430	2430	2430	2430	0
444	20241002	135700	257773270	2430	2430	2430	2430	1
445	20241002	135600	257770840	2430	2430	2430	2430	0
446	20241002	135500	257770840	2430	2430	2430	2430	0
447	20241002	135400	257770840	2430	2425	2430	2425	55
448	20241002	135300	257637460	2425	2425	2425	2425	0
449	20241002	135200	257637460	2425	2425	2425	2425	0
450	20241002	135100	257637460	2425	2425	2425	2425	0
451	20241002	135000	257637460	2425	2425	2425	2425	1185
452	20241002	134900	254763835	2425	2425	2425	2425	0
453	20241002	134800	254763835	2425	2425	2425	2425	0
454	20241002	134700	254763835	2425	2425	2425	2425	2000
455	20241002	134600	249913835	2425	2425	2425	2425	0
456	20241002	134500	249913835	2425	2425	2425	2425	0
457	20241002	134400	249913835	2425	2425	2425	2425	0
458	20241002	134300	249913835	2425	2425	2425	2425	14
459	20241002	134200	249879885	2425	2425	2425	2425	0
460	20241002	134100	249879885	2425	2425	2425	2425	0
461	20241002	134000	249879885	2425	2425	2425	2425	0
462	20241002	133900	249879885	2425	2425	2425	2425	0
463	20241002	133800	249879885	2425	2425	2425	2425	1
464	20241002	133700	249877460	2430	2420	2430	2420	3150
465	20241002	133600	242230970	2420	2415	2420	2415	158
466	20241002	133500	241848720	2420	2420	2420	2420	106
467	20241002	133400	241592200	2420	2420	2420	2420	14
468	20241002	133300	241558320	2420	2420	2420	2420	0
469	20241002	133200	241558320	2420	2420	2420	2420	0
470	20241002	133100	241558320	2420	2420	2420	2420	0
471	20241002	133000	241558320	2420	2420	2420	2420	0
472	20241002	132900	241558320	2420	2425	2425	2420	42
473	20241002	132800	241456530	2425	2425	2425	2425	78
474	20241002	132700	241267380	2425	2425	2425	2425	0
475	20241002	132600	241267380	2425	2425	2425	2425	1
476	20241002	132500	241264955	2430	2430	2430	2430	0
477	20241002	132400	241264955	2430	2430	2430	2430	0
478	20241002	132300	241264955	2430	2430	2430	2430	0
479	20241002	132200	241264955	2430	2430	2430	2430	0
480	20241002	132100	241264955	2430	2430	2430	2430	6
481	20241002	132000	241250375	2430	2430	2430	2430	0
482	20241002	131900	241250375	2430	2430	2430	2430	0
483	20241002	131800	241250375	2430	2430	2430	2430	1
484	20241002	131700	241247945	2420	2420	2420	2420	0
485	20241002	131600	241247945	2420	2420	2420	2420	135
486	20241002	131500	240921245	2420	2420	2420	2420	0
487	20241002	131400	240921245	2420	2420	2420	2420	0
488	20241002	131300	240921245	2420	2420	2420	2420	183
489	20241002	131200	240478385	2425	2425	2425	2425	0
490	20241002	131100	240478385	2425	2425	2425	2425	3
491	20241002	131000	240471110	2420	2420	2420	2420	0
492	20241002	130900	240471110	2420	2420	2420	2420	0
493	20241002	130800	240471110	2420	2420	2420	2420	0
494	20241002	130700	240471110	2420	2415	2420	2415	136
495	20241002	130600	240142180	2420	2420	2420	2420	341
496	20241002	130500	239316960	2415	2415	2415	2415	0
497	20241002	130400	239316960	2415	2415	2415	2415	0
498	20241002	130300	239316960	2415	2415	2415	2415	0
499	20241002	130200	239316960	2415	2415	2415	2415	0
500	20241002	130100	239316960	2415	2415	2415	2415	0
501	20241002	130000	239316960	2415	2415	2415	2415	1
502	20241002	125900	239314545	2415	2415	2415	2415	0
503	20241002	125800	239314545	2415	2415	2415	2415	8
504	20241002	125700	239295225	2415	2415	2415	2415	1
505	20241002	125600	239292810	2415	2415	2415	2415	2
506	20241002	125500	239287980	2420	2420	2420	2420	165
507	20241002	125400	238888680	2415	2415	2415	2415	0
508	20241002	125300	238888680	2415	2415	2415	2415	0
509	20241002	125200	238888680	2415	2415	2415	2415	3
510	20241002	125100	238881435	2415	2415	2415	2415	0
511	20241002	125000	238881435	2415	2415	2415	2415	56
512	20241002	124900	238746195	2415	2415	2415	2415	0
513	20241002	124800	238746195	2415	2415	2415	2415	28
514	20241002	124700	238678575	2435	2415	2435	2415	129
515	20241002	124600	238364480	2415	2415	2415	2415	23
516	20241002	124500	238308935	2420	2420	2420	2420	150
517	20241002	124400	237945935	2415	2415	2415	2415	0
518	20241002	124300	237945935	2415	2415	2415	2415	180
519	20241002	124200	237511235	2415	2415	2415	2415	2
520	20241002	124100	237506405	2415	2415	2415	2415	0
521	20241002	124000	237506405	2415	2435	2435	2415	8
522	20241002	123900	237486985	2430	2430	2430	2430	55
523	20241002	123800	237353335	2430	2430	2430	2430	0
524	20241002	123700	237353335	2430	2425	2430	2425	465
525	20241002	123600	236224010	2425	2415	2425	2415	11
526	20241002	123500	236197345	2430	2430	2430	2430	1
527	20241002	123400	236194915	2425	2425	2430	2425	123
528	20241002	123300	235896600	2425	2415	2425	2415	27
529	20241002	123200	235831175	2425	2410	2425	2410	23
530	20241002	123100	235775445	2410	2410	2410	2410	0
531	20241002	123000	235775445	2410	2410	2410	2410	5
532	20241002	122900	235763395	2425	2425	2425	2425	0
533	20241002	122800	235763395	2425	2425	2425	2425	8
534	20241002	122700	235743995	2420	2420	2420	2420	12
535	20241002	122600	235714955	2410	2410	2410	2410	2
536	20241002	122500	235710135	2430	2430	2430	2430	0
537	20241002	122400	235710135	2430	2430	2430	2430	0
538	20241002	122300	235710135	2430	2430	2430	2430	10
539	20241002	122200	235685835	2415	2430	2430	2410	44
540	20241002	122100	235578990	2430	2425	2430	2425	10
541	20241002	122000	235554700	2410	2410	2410	2410	3
542	20241002	121900	235547470	2430	2425	2430	2425	50
543	20241002	121800	235425980	2415	2415	2415	2415	0
544	20241002	121700	235425980	2415	2410	2415	2410	9
545	20241002	121600	235404250	2410	2410	2410	2410	64
546	20241002	121500	235250010	2410	2410	2410	2410	333
547	20241002	121400	234447480	2410	2410	2410	2410	0
548	20241002	121300	234447480	2410	2410	2410	2410	0
549	20241002	121200	234447480	2410	2410	2410	2410	4
550	20241002	121100	234437840	2410	2410	2410	2410	0
551	20241002	121000	234437840	2410	2410	2410	2410	64
552	20241002	120900	234283600	2415	2415	2415	2415	10
553	20241002	120800	234259450	2410	2410	2410	2410	1
554	20241002	120700	234257040	2410	2410	2410	2410	0
555	20241002	120600	234257040	2410	2410	2410	2410	2
556	20241002	120500	234252220	2415	2415	2415	2415	165
557	20241002	120400	233853745	2420	2420	2420	2420	7
558	20241002	120300	233836805	2410	2410	2410	2410	0
559	20241002	120200	233836805	2410	2410	2410	2410	2
560	20241002	120100	233831985	2410	2410	2410	2410	0
561	20241002	120000	233831985	2410	2415	2415	2410	26
562	20241002	115900	233769215	2410	2410	2410	2410	0
563	20241002	115800	233769215	2410	2410	2410	2410	1
564	20241002	115700	233766805	2410	2410	2410	2410	1
565	20241002	115600	233764395	2410	2415	2415	2410	4
566	20241002	115500	233754745	2415	2415	2415	2415	148
567	20241002	115400	233397325	2415	2415	2415	2415	0
568	20241002	115300	233397325	2415	2415	2415	2415	0
569	20241002	115200	233397325	2415	2415	2415	2415	3
570	20241002	115100	233390080	2415	2415	2415	2415	0
571	20241002	115000	233390080	2415	2415	2415	2415	4
572	20241002	114900	233380420	2420	2420	2420	2420	0
573	20241002	114800	233380420	2420	2420	2420	2420	2
574	20241002	114700	233375580	2415	2415	2415	2415	0
575	20241002	114600	233375580	2415	2415	2415	2415	2
576	20241002	114500	233370750	2420	2420	2420	2420	0
577	20241002	114400	233370750	2420	2420	2420	2420	23
578	20241002	114300	233315090	2420	2420	2420	2420	84
579	20241002	114200	233111810	2415	2415	2415	2415	3
580	20241002	114100	233104565	2420	2420	2420	2420	0
581	20241002	114000	233104565	2420	2415	2420	2415	5
582	20241002	113900	233092485	2415	2415	2415	2415	0
583	20241002	113800	233092485	2415	2415	2415	2415	0
584	20241002	113700	233092485	2415	2415	2415	2415	0
585	20241002	113600	233092485	2415	2415	2415	2415	1
586	20241002	113500	233090070	2420	2420	2420	2420	0
587	20241002	113400	233090070	2420	2420	2420	2420	66
588	20241002	113300	232930350	2415	2415	2415	2415	0
589	20241002	113200	232930350	2415	2415	2415	2415	3
590	20241002	113100	232923105	2415	2415	2415	2415	0
591	20241002	113000	232923105	2415	2415	2415	2415	4
592	20241002	112900	232913445	2415	2415	2415	2415	0
593	20241002	112800	232913445	2415	2415	2415	2415	0
594	20241002	112700	232913445	2415	2415	2415	2415	1
595	20241002	112600	232911030	2415	2415	2415	2415	23
596	20241002	112500	232855485	2415	2415	2415	2415	135
597	20241002	112400	232529460	2415	2415	2415	2415	0
598	20241002	112300	232529460	2415	2415	2415	2415	0
599	20241002	112200	232529460	2415	2415	2415	2415	4
600	20241002	112100	232519800	2415	2415	2415	2415	54
601	20241002	112000	232389390	2420	2420	2420	2420	937
602	20241002	111900	230121850	2420	2420	2420	2420	23
603	20241002	111800	230066190	2420	2420	2420	2420	1
604	20241002	111700	230063770	2420	2420	2420	2420	0
605	20241002	111600	230063770	2420	2425	2425	2420	19
606	20241002	111500	230017700	2425	2425	2425	2425	165
607	20241002	111400	229617575	2420	2420	2420	2420	0
608	20241002	111300	229617575	2420	2420	2420	2420	0
609	20241002	111200	229617575	2420	2420	2420	2420	3
610	20241002	111100	229610315	2420	2420	2420	2420	0
611	20241002	111000	229610315	2420	2420	2420	2420	5
612	20241002	110900	229598215	2420	2420	2420	2420	0
613	20241002	110800	229598215	2420	2420	2420	2420	0
614	20241002	110700	229598215	2420	2420	2420	2420	1
615	20241002	110600	229595795	2420	2425	2425	2420	24
616	20241002	110500	229537605	2425	2425	2425	2425	135
617	20241002	110400	229210230	2420	2420	2420	2420	0
618	20241002	110300	229210230	2420	2420	2420	2420	0
619	20241002	110200	229210230	2420	2420	2420	2420	3
620	20241002	110100	229202970	2420	2420	2420	2420	0
621	20241002	110000	229202970	2420	2420	2420	2420	3
622	20241002	105900	229195710	2430	2430	2430	2430	0
623	20241002	105800	229195710	2430	2430	2430	2430	569
624	20241002	105700	227813040	2425	2425	2425	2425	0
625	20241002	105600	227813040	2425	2420	2425	2420	260
626	20241002	105500	227182550	2425	2425	2425	2425	55
627	20241002	105400	227049175	2420	2420	2420	2420	0
628	20241002	105300	227049175	2420	2420	2420	2420	0
629	20241002	105200	227049175	2420	2420	2420	2420	3
630	20241002	105100	227041915	2425	2425	2425	2425	500
631	20241002	105000	225829415	2425	2425	2425	2425	4
632	20241002	104900	225819715	2425	2425	2425	2425	0
633	20241002	104800	225819715	2425	2425	2425	2425	0
634	20241002	104700	225819715	2425	2425	2425	2425	0
635	20241002	104600	225819715	2425	2425	2425	2425	2
636	20241002	104500	225814865	2430	2430	2430	2430	145
637	20241002	104400	225462515	2430	2430	2430	2430	0
638	20241002	104300	225462515	2430	2430	2430	2430	0
639	20241002	104200	225462515	2430	2430	2430	2430	3
640	20241002	104100	225455225	2430	2430	2430	2430	0
641	20241002	104000	225455225	2430	2430	2430	2430	4
642	20241002	103900	225445505	2435	2435	2435	2435	0
643	20241002	103800	225445505	2435	2435	2435	2435	25
644	20241002	103700	225384630	2430	2430	2430	2430	500
645	20241002	103600	224169630	2430	2430	2430	2430	25
646	20241002	103500	224108880	2430	2430	2430	2430	454
647	20241002	103400	223005660	2430	2430	2430	2430	0
648	20241002	103300	223005660	2430	2430	2430	2430	22
649	20241002	103200	222952200	2430	2430	2430	2430	2
650	20241002	103100	222947340	2435	2435	2435	2435	500
651	20241002	103000	221729840	2430	2430	2430	2430	64
652	20241002	102900	221574320	2435	2435	2435	2435	0
653	20241002	102800	221574320	2435	2435	2435	2435	260
654	20241002	102700	220941220	2430	2430	2430	2430	55
655	20241002	102600	220807570	2425	2430	2430	2425	19
656	20241002	102500	220761405	2435	2435	2435	2435	0
657	20241002	102400	220761405	2435	2435	2435	2435	610
658	20241002	102300	219276055	2425	2425	2425	2425	0
659	20241002	102200	219276055	2425	2425	2425	2425	3
660	20241002	102100	219268780	2425	2425	2425	2425	0
661	20241002	102000	219268780	2425	2425	2425	2425	99
662	20241002	101900	219028705	2440	2440	2440	2440	1
663	20241002	101800	219026265	2440	2430	2440	2430	1852
664	20241002	101700	214516150	2425	2425	2425	2425	0
665	20241002	101600	214516150	2425	2425	2430	2425	26
666	20241002	101500	214453095	2425	2430	2430	2425	153
667	20241002	101400	214082055	2430	2430	2430	2430	0
668	20241002	101300	214082055	2430	2430	2430	2430	56
669	20241002	101200	213945975	2430	2415	2430	2415	1385
670	20241002	101100	210580480	2415	2415	2415	2415	0
671	20241002	101000	210580480	2415	2415	2415	2415	334
672	20241002	100900	209773870	2415	2415	2415	2415	0
673	20241002	100800	209773870	2415	2415	2415	2415	1
674	20241002	100700	209771455	2415	2415	2415	2415	0
675	20241002	100600	209771455	2415	2420	2420	2415	21
676	20241002	100500	209720640	2420	2420	2420	2420	150
677	20241002	100400	209357640	2415	2415	2415	2415	0
678	20241002	100300	209357640	2415	2415	2415	2415	0
679	20241002	100200	209357640	2415	2415	2415	2415	3
680	20241002	100100	209350395	2415	2415	2415	2415	0
681	20241002	100000	209350395	2415	2415	2415	2415	3
682	20241002	095900	209343150	2415	2415	2415	2415	0
683	20241002	095800	209343150	2415	2415	2415	2415	1
684	20241002	095700	209340735	2415	2415	2415	2415	1
685	20241002	095600	209338320	2415	2420	2420	2415	22
686	20241002	095500	209285090	2420	2420	2420	2415	306
687	20241002	095400	208545275	2415	2415	2415	2415	0
688	20241002	095300	208545275	2415	2415	2415	2415	0
689	20241002	095200	208545275	2415	2415	2415	2415	2
690	20241002	095100	208540445	2435	2435	2435	2435	0
691	20241002	095000	208540445	2435	2425	2435	2415	1104
692	20241002	094900	205857295	2415	2415	2415	2415	0
693	20241002	094800	205857295	2415	2415	2415	2415	0
694	20241002	094700	205857295	2415	2430	2430	2415	61
695	20241002	094600	205709080	2430	2435	2435	2410	16
696	20241002	094500	205670210	2410	2430	2435	2405	325
697	20241002	094400	204882585	2435	2435	2435	2435	50
698	20241002	094300	204760835	2435	2435	2435	2435	100
699	20241002	094200	204517335	2435	2425	2435	2425	5
700	20241002	094100	204505200	2425	2425	2425	2425	900
701	20241002	094000	202322700	2425	2425	2425	2425	4
702	20241002	093900	202313000	2435	2425	2435	2425	5920
703	20241002	093800	187914985	2425	2425	2425	2425	0
704	20241002	093700	187914985	2425	2425	2425	2425	0
705	20241002	093600	187914985	2425	2415	2425	2410	76
706	20241002	093500	187731435	2415	2415	2415	2415	150
707	20241002	093400	187369185	2410	2415	2420	2410	5402
708	20241002	093300	174309350	2410	2410	2410	2410	910
709	20241002	093200	172116250	2390	2390	2390	2390	111
710	20241002	093100	171850960	2395	2400	2400	2395	2934
711	20241002	093000	164819815	2400	2400	2400	2400	42
712	20241002	092900	164719015	2400	2400	2400	2400	1000
713	20241002	092800	162319015	2415	2415	2415	2415	0
714	20241002	092700	162319015	2415	2415	2415	2415	1
715	20241002	092600	162316600	2400	2405	2405	2400	172
716	20241002	092500	161902950	2400	2410	2410	2400	2563
717	20241002	092400	155751740	2405	2405	2405	2405	10
718	20241002	092300	155727690	2400	2400	2400	2400	0
719	20241002	092200	155727690	2400	2400	2400	2400	3
720	20241002	092100	155720490	2405	2390	2405	2380	3084
721	20241002	092000	148318920	2390	2390	2390	2390	4
722	20241002	091900	148309360	2400	2400	2400	2400	4048
723	20241002	091800	138594160	2400	2390	2400	2390	982
724	20241002	091700	136237660	2400	2395	2400	2390	111
725	20241002	091600	135971815	2400	2400	2400	2395	380
726	20241002	091500	135059825	2400	2400	2400	2400	0
727	20241002	091400	135059825	2400	2400	2400	2400	0
728	20241002	091300	135059825	2400	2410	2410	2400	1312
729	20241002	091200	131910955	2410	2410	2410	2410	4
730	20241002	091100	131901315	2410	2410	2410	2410	0
731	20241002	091000	131901315	2410	2425	2425	2410	28273
732	20241002	090900	63479890	2430	2430	2430	2430	197
733	20241002	090800	63001180	2440	2430	2440	2425	511
734	20241002	090700	61760435	2440	2440	2440	2440	0
735	20241002	090600	61760435	2440	2425	2440	2420	1913
736	20241002	090500	57097690	2425	2425	2425	2425	41
737	20241002	090400	56998265	2440	2440	2440	2440	17402
738	20241002	090300	14537385	2440	2425	2445	2415	2766
739	20241002	090200	7795900	2415	2390	2420	2390	2429
740	20241002	090100	1957130	2395	2395	2395	2395	165
741	20241002	090000	1561955	2400	2400	2400	2390	651