KissMeData/347700/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212100	318636080	2745	2745	2745	2745	5541
3	20241004	212000	318636080	2745	2745	2745	2745	0
4	20241004	211900	318636080	2745	2745	2745	2745	0
5	20241004	211800	318636080	2745	2745	2745	2745	0
6	20241004	211700	318636080	2745	2745	2745	2745	0
7	20241004	211600	318636080	2745	2745	2745	2745	0
8	20241004	211500	318636080	2745	2745	2745	2745	0
9	20241004	211400	318636080	2745	2745	2745	2745	0
10	20241004	211300	318636080	2745	2745	2745	2745	0
11	20241004	211200	318636080	2745	2745	2745	2745	0
12	20241004	211100	318636080	2745	2745	2745	2745	0
13	20241004	211000	318636080	2745	2745	2745	2745	0
14	20241004	210900	318636080	2745	2745	2745	2745	0
15	20241004	210800	318636080	2745	2745	2745	2745	0
16	20241004	210700	318636080	2745	2745	2745	2745	0
17	20241004	210600	318636080	2745	2745	2745	2745	0
18	20241004	210500	318636080	2745	2745	2745	2745	0
19	20241004	210400	318636080	2745	2745	2745	2745	0
20	20241004	210300	318636080	2745	2745	2745	2745	0
21	20241004	210200	318636080	2745	2745	2745	2745	0
22	20241004	210100	318636080	2745	2745	2745	2745	0
23	20241004	210000	318636080	2745	2745	2745	2745	0
24	20241004	205900	318636080	2745	2745	2745	2745	0
25	20241004	205800	318636080	2745	2745	2745	2745	0
26	20241004	205700	318636080	2745	2745	2745	2745	0
27	20241004	205600	318636080	2745	2745	2745	2745	0
28	20241004	205500	318636080	2745	2745	2745	2745	0
29	20241004	205400	318636080	2745	2745	2745	2745	0
30	20241004	205300	318636080	2745	2745	2745	2745	0
31	20241004	205200	318636080	2745	2745	2745	2745	0
32	20241004	205100	318636080	2745	2745	2745	2745	5541
33	20241004	205000	318636080	2745	2745	2745	2745	0
34	20241004	204900	318636080	2745	2745	2745	2745	0
35	20241004	204800	318636080	2745	2745	2745	2745	0
36	20241004	204700	318636080	2745	2745	2745	2745	0
37	20241004	204600	318636080	2745	2745	2745	2745	0
38	20241004	204500	318636080	2745	2745	2745	2745	0
39	20241004	204400	318636080	2745	2745	2745	2745	0
40	20241004	204300	318636080	2745	2745	2745	2745	0
41	20241004	204200	318636080	2745	2745	2745	2745	0
42	20241004	204100	318636080	2745	2745	2745	2745	0
43	20241004	204000	318636080	2745	2745	2745	2745	0
44	20241004	203900	318636080	2745	2745	2745	2745	0
45	20241004	203800	318636080	2745	2745	2745	2745	0
46	20241004	203700	318636080	2745	2745	2745	2745	0
47	20241004	203600	318636080	2745	2745	2745	2745	0
48	20241004	203500	318636080	2745	2745	2745	2745	0
49	20241004	203400	318636080	2745	2745	2745	2745	0
50	20241004	203300	318636080	2745	2745	2745	2745	0
51	20241004	203200	318636080	2745	2745	2745	2745	0
52	20241004	203100	318636080	2745	2745	2745	2745	0
53	20241004	203000	318636080	2745	2745	2745	2745	0
54	20241004	202900	318636080	2745	2745	2745	2745	0
55	20241004	202800	318636080	2745	2745	2745	2745	0
56	20241004	202700	318636080	2745	2745	2745	2745	0
57	20241004	202600	318636080	2745	2745	2745	2745	0
58	20241004	202500	318636080	2745	2745	2745	2745	0
59	20241004	202400	318636080	2745	2745	2745	2745	0
60	20241004	202300	318636080	2745	2745	2745	2745	0
61	20241004	202200	318636080	2745	2745	2745	2745	0
62	20241004	202100	318636080	2745	2745	2745	2745	5541
63	20241004	202000	318636080	2745	2745	2745	2745	0
64	20241004	201900	318636080	2745	2745	2745	2745	0
65	20241004	201800	318636080	2745	2745	2745	2745	0
66	20241004	201700	318636080	2745	2745	2745	2745	0
67	20241004	201600	318636080	2745	2745	2745	2745	0
68	20241004	201500	318636080	2745	2745	2745	2745	0
69	20241004	201400	318636080	2745	2745	2745	2745	0
70	20241004	201300	318636080	2745	2745	2745	2745	0
71	20241004	201200	318636080	2745	2745	2745	2745	0
72	20241004	201100	318636080	2745	2745	2745	2745	0
73	20241004	201000	318636080	2745	2745	2745	2745	0
74	20241004	200900	318636080	2745	2745	2745	2745	0
75	20241004	200800	318636080	2745	2745	2745	2745	0
76	20241004	200700	318636080	2745	2745	2745	2745	0
77	20241004	200600	318636080	2745	2745	2745	2745	0
78	20241004	200500	318636080	2745	2745	2745	2745	0
79	20241004	200400	318636080	2745	2745	2745	2745	0
80	20241004	200300	318636080	2745	2745	2745	2745	0
81	20241004	200200	318636080	2745	2745	2745	2745	0
82	20241004	200100	318636080	2745	2745	2745	2745	0
83	20241004	200000	318636080	2745	2745	2745	2745	0
84	20241004	195900	318636080	2745	2745	2745	2745	0
85	20241004	195800	318636080	2745	2745	2745	2745	0
86	20241004	195700	318636080	2745	2745	2745	2745	0
87	20241004	195600	318636080	2745	2745	2745	2745	0
88	20241004	195500	318636080	2745	2745	2745	2745	0
89	20241004	195400	318636080	2745	2745	2745	2745	0
90	20241004	195300	318636080	2745	2745	2745	2745	0
91	20241004	195200	318636080	2745	2745	2745	2745	0
92	20241004	195100	318636080	2745	2745	2745	2745	5541
93	20241004	195000	318636080	2745	2745	2745	2745	0
94	20241004	194900	318636080	2745	2745	2745	2745	0
95	20241004	194800	318636080	2745	2745	2745	2745	0
96	20241004	194700	318636080	2745	2745	2745	2745	0
97	20241004	194600	318636080	2745	2745	2745	2745	0
98	20241004	194500	318636080	2745	2745	2745	2745	0
99	20241004	194400	318636080	2745	2745	2745	2745	0
100	20241004	194300	318636080	2745	2745	2745	2745	0
101	20241004	194200	318636080	2745	2745	2745	2745	0
102	20241004	194100	318636080	2745	2745	2745	2745	0
103	20241004	194000	318636080	2745	2745	2745	2745	0
104	20241004	193900	318636080	2745	2745	2745	2745	0
105	20241004	193800	318636080	2745	2745	2745	2745	0
106	20241004	193700	318636080	2745	2745	2745	2745	0
107	20241004	193600	318636080	2745	2745	2745	2745	0
108	20241004	193500	318636080	2745	2745	2745	2745	0
109	20241004	193400	318636080	2745	2745	2745	2745	0
110	20241004	193300	318636080	2745	2745	2745	2745	0
111	20241004	193200	318636080	2745	2745	2745	2745	0
112	20241004	193100	318636080	2745	2745	2745	2745	0
113	20241004	193000	318636080	2745	2745	2745	2745	0
114	20241004	192900	318636080	2745	2745	2745	2745	0
115	20241004	192800	318636080	2745	2745	2745	2745	0
116	20241004	192700	318636080	2745	2745	2745	2745	0
117	20241004	192600	318636080	2745	2745	2745	2745	0
118	20241004	192500	318636080	2745	2745	2745	2745	0
119	20241004	192400	318636080	2745	2745	2745	2745	0
120	20241004	192300	318636080	2745	2745	2745	2745	0
121	20241004	192200	318636080	2745	2745	2745	2745	0
122	20241004	192100	318636080	2745	2745	2745	2745	5541
123	20241004	192000	318636080	2745	2745	2745	2745	0
124	20241004	191900	318636080	2745	2745	2745	2745	0
125	20241004	191800	318636080	2745	2745	2745	2745	0
126	20241004	191700	318636080	2745	2745	2745	2745	0
127	20241004	191600	318636080	2745	2745	2745	2745	0
128	20241004	191500	318636080	2745	2745	2745	2745	0
129	20241004	191400	318636080	2745	2745	2745	2745	0
130	20241004	191300	318636080	2745	2745	2745	2745	0
131	20241004	191200	318636080	2745	2745	2745	2745	0
132	20241004	191100	318636080	2745	2745	2745	2745	0
133	20241004	191000	318636080	2745	2745	2745	2745	0
134	20241004	190900	318636080	2745	2745	2745	2745	0
135	20241004	190800	318636080	2745	2745	2745	2745	0
136	20241004	190700	318636080	2745	2745	2745	2745	0
137	20241004	190600	318636080	2745	2745	2745	2745	0
138	20241004	190500	318636080	2745	2745	2745	2745	0
139	20241004	190400	318636080	2745	2745	2745	2745	0
140	20241004	190300	318636080	2745	2745	2745	2745	0
141	20241004	190200	318636080	2745	2745	2745	2745	0
142	20241004	190100	318636080	2745	2745	2745	2745	0
143	20241004	190000	318636080	2745	2745	2745	2745	0
144	20241004	185900	318636080	2745	2745	2745	2745	0
145	20241004	185800	318636080	2745	2745	2745	2745	0
146	20241004	185700	318636080	2745	2745	2745	2745	0
147	20241004	185600	318636080	2745	2745	2745	2745	0
148	20241004	185500	318636080	2745	2745	2745	2745	0
149	20241004	185400	318636080	2745	2745	2745	2745	0
150	20241004	185300	318636080	2745	2745	2745	2745	0
151	20241004	185200	318636080	2745	2745	2745	2745	0
152	20241004	185100	318636080	2745	2745	2745	2745	5541
153	20241004	185000	318636080	2745	2745	2745	2745	0
154	20241004	184900	318636080	2745	2745	2745	2745	0
155	20241004	184800	318636080	2745	2745	2745	2745	0
156	20241004	184700	318636080	2745	2745	2745	2745	0
157	20241004	184600	318636080	2745	2745	2745	2745	0
158	20241004	184500	318636080	2745	2745	2745	2745	0
159	20241004	184400	318636080	2745	2745	2745	2745	0
160	20241004	184300	318636080	2745	2745	2745	2745	0
161	20241004	184200	318636080	2745	2745	2745	2745	0
162	20241004	184100	318636080	2745	2745	2745	2745	0
163	20241004	184000	318636080	2745	2745	2745	2745	0
164	20241004	183900	318636080	2745	2745	2745	2745	0
165	20241004	183800	318636080	2745	2745	2745	2745	0
166	20241004	183700	318636080	2745	2745	2745	2745	0
167	20241004	183600	318636080	2745	2745	2745	2745	0
168	20241004	183500	318636080	2745	2745	2745	2745	0
169	20241004	183400	318636080	2745	2745	2745	2745	0
170	20241004	183300	318636080	2745	2745	2745	2745	0
171	20241004	183200	318636080	2745	2745	2745	2745	0
172	20241004	183100	318636080	2745	2745	2745	2745	0
173	20241004	183000	318636080	2745	2745	2745	2745	0
174	20241004	182900	318636080	2745	2745	2745	2745	0
175	20241004	182800	318636080	2745	2745	2745	2745	0
176	20241004	182700	318636080	2745	2745	2745	2745	0
177	20241004	182600	318636080	2745	2745	2745	2745	0
178	20241004	182500	318636080	2745	2745	2745	2745	0
179	20241004	182400	318636080	2745	2745	2745	2745	0
180	20241004	182300	318636080	2745	2745	2745	2745	0
181	20241004	182200	318636080	2745	2745	2745	2745	0
182	20241004	182100	318636080	2745	2745	2745	2745	5541
183	20241004	182000	318636080	2745	2745	2745	2745	0
184	20241004	181900	318636080	2745	2745	2745	2745	0
185	20241004	181800	318636080	2745	2745	2745	2745	0
186	20241004	181700	318636080	2745	2745	2745	2745	0
187	20241004	181600	318636080	2745	2745	2745	2745	0
188	20241004	181500	318636080	2745	2745	2745	2745	0
189	20241004	181400	318636080	2745	2745	2745	2745	0
190	20241004	181300	318636080	2745	2745	2745	2745	0
191	20241004	181200	318636080	2745	2745	2745	2745	0
192	20241004	181100	318636080	2745	2745	2745	2745	0
193	20241004	181000	318636080	2745	2745	2745	2745	0
194	20241004	180900	318636080	2745	2745	2745	2745	0
195	20241004	180800	318636080	2745	2745	2745	2745	0
196	20241004	180700	318636080	2745	2745	2745	2745	0
197	20241004	180600	318636080	2745	2745	2745	2745	0
198	20241004	180500	318636080	2745	2745	2745	2745	0
199	20241004	180400	318636080	2745	2745	2745	2745	0
200	20241004	180300	318636080	2745	2745	2745	2745	0
201	20241004	180200	318636080	2745	2745	2745	2745	0
202	20241004	180100	318636080	2745	2745	2745	2745	0
203	20241004	180000	318636080	2745	2745	2745	2745	0
204	20241004	175900	318636080	2745	2745	2745	2745	0
205	20241004	175800	318636080	2745	2745	2745	2745	0
206	20241004	175700	318636080	2745	2745	2745	2745	0
207	20241004	175600	318636080	2745	2745	2745	2745	0
208	20241004	175500	318636080	2745	2745	2745	2745	0
209	20241004	175400	318636080	2745	2745	2745	2745	0
210	20241004	175300	318636080	2745	2745	2745	2745	0
211	20241004	175200	318636080	2745	2745	2745	2745	0
212	20241004	175100	318636080	2745	2745	2745	2745	5541
213	20241004	175000	318636080	2745	2745	2745	2745	0
214	20241004	174900	318636080	2745	2745	2745	2745	0
215	20241004	174800	318636080	2745	2745	2745	2745	0
216	20241004	174700	318636080	2745	2745	2745	2745	0
217	20241004	174600	318636080	2745	2745	2745	2745	0
218	20241004	174500	318636080	2745	2745	2745	2745	0
219	20241004	174400	318636080	2745	2745	2745	2745	0
220	20241004	174300	318636080	2745	2745	2745	2745	0
221	20241004	174200	318636080	2745	2745	2745	2745	0
222	20241004	174100	318636080	2745	2745	2745	2745	0
223	20241004	174000	318636080	2745	2745	2745	2745	0
224	20241004	173900	318636080	2745	2745	2745	2745	0
225	20241004	173800	318636080	2745	2745	2745	2745	0
226	20241004	173700	318636080	2745	2745	2745	2745	0
227	20241004	173600	318636080	2745	2745	2745	2745	0
228	20241004	173500	318636080	2745	2745	2745	2745	0
229	20241004	173400	318636080	2745	2745	2745	2745	0
230	20241004	173300	318636080	2745	2745	2745	2745	0
231	20241004	173200	318636080	2745	2745	2745	2745	0
232	20241004	173100	318636080	2745	2745	2745	2745	0
233	20241004	173000	318636080	2745	2745	2745	2745	0
234	20241004	172900	318636080	2745	2745	2745	2745	0
235	20241004	172800	318636080	2745	2745	2745	2745	0
236	20241004	172700	318636080	2745	2745	2745	2745	0
237	20241004	172600	318636080	2745	2745	2745	2745	0
238	20241004	172500	318636080	2745	2745	2745	2745	0
239	20241004	172400	318636080	2745	2745	2745	2745	0
240	20241004	172300	318636080	2745	2745	2745	2745	0
241	20241004	172200	318636080	2745	2745	2745	2745	0
242	20241004	172100	318636080	2745	2745	2745	2745	5541
243	20241004	172000	318636080	2745	2745	2745	2745	0
244	20241004	171900	318636080	2745	2745	2745	2745	0
245	20241004	171800	318636080	2745	2745	2745	2745	0
246	20241004	171700	318636080	2745	2745	2745	2745	0
247	20241004	171600	318636080	2745	2745	2745	2745	0
248	20241004	171500	318636080	2745	2745	2745	2745	0
249	20241004	171400	318636080	2745	2745	2745	2745	0
250	20241004	171300	318636080	2745	2745	2745	2745	0
251	20241004	171200	318636080	2745	2745	2745	2745	0
252	20241004	171100	318636080	2745	2745	2745	2745	0
253	20241004	171000	318636080	2745	2745	2745	2745	0
254	20241004	170900	318636080	2745	2745	2745	2745	0
255	20241004	170800	318636080	2745	2745	2745	2745	0
256	20241004	170700	318636080	2745	2745	2745	2745	0
257	20241004	170600	318636080	2745	2745	2745	2745	0
258	20241004	170500	318636080	2745	2745	2745	2745	0
259	20241004	170400	318636080	2745	2745	2745	2745	0
260	20241004	170300	318636080	2745	2745	2745	2745	0
261	20241004	170200	318636080	2745	2745	2745	2745	0
262	20241004	170100	318636080	2745	2745	2745	2745	0
263	20241004	170000	318636080	2745	2745	2745	2745	0
264	20241004	165900	318636080	2745	2745	2745	2745	0
265	20241004	165800	318636080	2745	2745	2745	2745	0
266	20241004	165700	318636080	2745	2745	2745	2745	0
267	20241004	165600	318636080	2745	2745	2745	2745	0
268	20241004	165500	318636080	2745	2745	2745	2745	0
269	20241004	165400	318636080	2745	2745	2745	2745	0
270	20241004	165300	318636080	2745	2745	2745	2745	0
271	20241004	165200	318636080	2745	2745	2745	2745	0
272	20241004	165100	318636080	2745	2745	2745	2745	5541
273	20241004	165000	318636080	2745	2745	2745	2745	0
274	20241004	164900	318636080	2745	2745	2745	2745	0
275	20241004	164800	318636080	2745	2745	2745	2745	0
276	20241004	164700	318636080	2745	2745	2745	2745	0
277	20241004	164600	318636080	2745	2745	2745	2745	0
278	20241004	164500	318636080	2745	2745	2745	2745	0
279	20241004	164400	318636080	2745	2745	2745	2745	0
280	20241004	164300	318636080	2745	2745	2745	2745	0
281	20241004	164200	318636080	2745	2745	2745	2745	0
282	20241004	164100	318636080	2745	2745	2745	2745	0
283	20241004	164000	318636080	2745	2745	2745	2745	0
284	20241004	163900	318636080	2745	2745	2745	2745	0
285	20241004	163800	318636080	2745	2745	2745	2745	0
286	20241004	163700	318636080	2745	2745	2745	2745	0
287	20241004	163600	318636080	2745	2745	2745	2745	0
288	20241004	163500	318636080	2745	2745	2745	2745	0
289	20241004	163400	318636080	2745	2745	2745	2745	0
290	20241004	163300	318636080	2745	2745	2745	2745	0
291	20241004	163200	318636080	2745	2745	2745	2745	0
292	20241004	163100	318636080	2745	2745	2745	2745	0
293	20241004	163000	318636080	2745	2745	2745	2745	0
294	20241004	162900	318636080	2745	2745	2745	2745	0
295	20241004	162800	318636080	2745	2745	2745	2745	0
296	20241004	162700	318636080	2745	2745	2745	2745	0
297	20241004	162600	318636080	2745	2745	2745	2745	0
298	20241004	162500	318636080	2745	2745	2745	2745	0
299	20241004	162400	318636080	2745	2745	2745	2745	0
300	20241004	162300	318636080	2745	2745	2745	2745	0
301	20241004	162200	318636080	2745	2745	2745	2745	0
302	20241004	162100	318636080	2745	2745	2745	2745	5541
303	20241004	162000	318636080	2745	2745	2745	2745	0
304	20241004	161900	318636080	2745	2745	2745	2745	0
305	20241004	161800	318636080	2745	2745	2745	2745	0
306	20241004	161700	318636080	2745	2745	2745	2745	0
307	20241004	161600	318636080	2745	2745	2745	2745	0
308	20241004	161500	318636080	2745	2745	2745	2745	0
309	20241004	161400	318636080	2745	2745	2745	2745	0
310	20241004	161300	318636080	2745	2745	2745	2745	0
311	20241004	161200	318636080	2745	2745	2745	2745	0
312	20241004	161100	318636080	2745	2745	2745	2745	0
313	20241004	161000	318636080	2745	2745	2745	2745	0
314	20241004	160900	318636080	2745	2745	2745	2745	0
315	20241004	160800	318636080	2745	2745	2745	2745	0
316	20241004	160700	318636080	2745	2745	2745	2745	0
317	20241004	160600	318636080	2745	2745	2745	2745	0
318	20241004	160500	318636080	2745	2745	2745	2745	0
319	20241004	160400	318636080	2745	2745	2745	2745	0
320	20241004	160300	318636080	2745	2745	2745	2745	0
321	20241004	160200	318636080	2745	2745	2745	2745	0
322	20241004	160100	318636080	2745	2745	2745	2745	0
323	20241004	160000	318636080	2745	2745	2745	2745	0
324	20241004	155900	318636080	2745	2745	2745	2745	0
325	20241004	155800	318636080	2745	2745	2745	2745	0
326	20241004	155700	318636080	2745	2745	2745	2745	0
327	20241004	155600	318636080	2745	2745	2745	2745	0
328	20241004	155500	318636080	2745	2745	2745	2745	0
329	20241004	155400	318636080	2745	2745	2745	2745	0
330	20241004	155300	318636080	2745	2745	2745	2745	0
331	20241004	155200	318636080	2745	2745	2745	2745	0
332	20241004	155100	318636080	2745	2745	2745	2745	5541
333	20241004	155000	318636080	2745	2745	2745	2745	0
334	20241004	154900	318636080	2745	2745	2745	2745	0
335	20241004	154800	318636080	2745	2745	2745	2745	0
336	20241004	154700	318636080	2745	2745	2745	2745	0
337	20241004	154600	318636080	2745	2745	2745	2745	0
338	20241004	154500	318636080	2745	2745	2745	2745	0
339	20241004	154400	318636080	2745	2745	2745	2745	0
340	20241004	154300	318636080	2745	2745	2745	2745	0
341	20241004	154200	318636080	2745	2745	2745	2745	0
342	20241004	154100	318636080	2745	2745	2745	2745	0
343	20241004	154000	318636080	2745	2745	2745	2745	0
344	20241004	153900	318636080	2745	2745	2745	2745	0
345	20241004	153800	318636080	2745	2745	2745	2745	0
346	20241004	153700	318636080	2745	2745	2745	2745	0
347	20241004	153600	318636080	2745	2745	2745	2745	0
348	20241004	153500	318636080	2745	2745	2745	2745	0
349	20241004	153400	318636080	2745	2745	2745	2745	0
350	20241004	153300	318636080	2745	2745	2745	2745	0
351	20241004	153200	318636080	2745	2745	2745	2745	0
352	20241004	153100	318636080	2745	2745	2745	2745	0
353	20241004	153000	318636080	2745	2745	2745	2745	5541
354	20241004	152900	303426035	2755	2755	2755	2755	0
355	20241004	152800	303426035	2755	2755	2755	2755	0
356	20241004	152700	303426035	2755	2755	2755	2755	0
357	20241004	152600	303426035	2755	2755	2755	2755	0
358	20241004	152500	303426035	2755	2755	2755	2755	0
359	20241004	152400	303426035	2755	2755	2755	2755	0
360	20241004	152300	303426035	2755	2755	2755	2755	0
361	20241004	152200	303426035	2755	2755	2755	2755	0
362	20241004	152100	303426035	2755	2755	2755	2755	0
363	20241004	152000	303426035	2755	2755	2755	2755	0
364	20241004	151900	303426035	2755	2705	2760	2705	2320
365	20241004	151800	297043565	2705	2740	2750	2705	2329
366	20241004	151700	290647340	2710	2725	2740	2685	2295
367	20241004	151600	284380525	2705	2695	2735	2690	1741
368	20241004	151500	279647275	2670	2685	2685	2670	6805
369	20241004	151400	261439190	2685	2685	2685	2685	0
370	20241004	151300	261439190	2685	2685	2685	2685	0
371	20241004	151200	261439190	2685	2685	2685	2685	0
372	20241004	151100	261439190	2685	2685	2685	2685	90
373	20241004	151000	261197540	2710	2695	2710	2695	4053
374	20241004	150900	250240710	2695	2685	2695	2685	578
375	20241004	150800	248688760	2715	2660	2715	2660	2529
376	20241004	150700	241919550	2655	2645	2655	2645	674
377	20241004	150600	240134785	2655	2660	2660	2630	8273
378	20241004	150500	218205355	2675	2660	2675	2660	703
379	20241004	150400	216334445	2665	2670	2670	2665	5000
380	20241004	150300	203005535	2695	2695	2695	2695	0
381	20241004	150200	203005535	2695	2695	2695	2695	0
382	20241004	150100	203005535	2695	2690	2695	2690	2
383	20241004	150000	203000150	2675	2685	2690	2675	1048
384	20241004	145900	200196675	2690	2690	2690	2690	0
385	20241004	145800	200196675	2690	2685	2690	2685	68
386	20241004	145700	200014090	2690	2690	2690	2690	0
387	20241004	145600	200014090	2690	2690	2690	2690	201
388	20241004	145500	199473400	2690	2675	2690	2675	21
389	20241004	145400	199417195	2695	2695	2695	2695	0
390	20241004	145300	199417195	2695	2695	2695	2695	0
391	20241004	145200	199417195	2695	2695	2695	2695	0
392	20241004	145100	199417195	2695	2695	2695	2695	0
393	20241004	145000	199417195	2695	2695	2695	2695	2
394	20241004	144900	199411805	2675	2690	2690	2675	119
395	20241004	144800	199093095	2695	2695	2695	2695	0
396	20241004	144700	199093095	2695	2695	2695	2695	380
397	20241004	144600	198068995	2695	2695	2695	2695	3
398	20241004	144500	198060910	2680	2695	2695	2680	4
399	20241004	144400	198050160	2680	2680	2680	2680	500
400	20241004	144300	196710160	2695	2695	2695	2695	32
401	20241004	144200	196623920	2710	2710	2710	2710	0
402	20241004	144100	196623920	2710	2710	2710	2710	0
403	20241004	144000	196623920	2710	2710	2710	2710	2
404	20241004	143900	196618500	2695	2710	2710	2695	4
405	20241004	143800	196607690	2705	2705	2705	2705	0
406	20241004	143700	196607690	2705	2705	2705	2705	6
407	20241004	143600	196591460	2705	2705	2705	2705	0
408	20241004	143500	196591460	2705	2705	2705	2705	0
409	20241004	143400	196591460	2705	2700	2705	2700	2
410	20241004	143300	196586055	2705	2705	2705	2705	0
411	20241004	143200	196586055	2705	2705	2705	2705	0
412	20241004	143100	196586055	2705	2705	2705	2705	2
413	20241004	143000	196580645	2700	2700	2700	2700	0
414	20241004	142900	196580645	2700	2700	2700	2700	547
415	20241004	142800	195103745	2695	2695	2695	2695	369
416	20241004	142700	194109290	2675	2685	2685	2675	3000
417	20241004	142600	186083660	2705	2705	2705	2705	2
418	20241004	142500	186078250	2685	2685	2685	2685	32
419	20241004	142400	185992330	2705	2705	2705	2705	0
420	20241004	142300	185992330	2705	2705	2705	2705	0
421	20241004	142200	185992330	2705	2705	2705	2705	1
422	20241004	142100	185989625	2700	2700	2700	2700	0
423	20241004	142000	185989625	2700	2695	2700	2695	366
424	20241004	141900	185002320	2695	2695	2695	2695	0
425	20241004	141800	185002320	2695	2695	2695	2695	0
426	20241004	141700	185002320	2695	2695	2695	2695	2
427	20241004	141600	184996930	2685	2685	2685	2685	0
428	20241004	141500	184996930	2685	2690	2690	2685	2
429	20241004	141400	184991555	2710	2710	2710	2710	0
430	20241004	141300	184991555	2710	2710	2710	2710	0
431	20241004	141200	184991555	2710	2710	2710	2710	0
432	20241004	141100	184991555	2710	2700	2710	2700	40
433	20241004	141000	184883195	2710	2695	2710	2695	3921
434	20241004	140900	174290630	2705	2665	2705	2665	2389
435	20241004	140800	167905375	2665	2685	2685	2655	12477
436	20241004	140700	134616880	2705	2705	2705	2705	0
437	20241004	140600	134616880	2705	2705	2705	2705	0
438	20241004	140500	134616880	2705	2705	2705	2705	0
439	20241004	140400	134616880	2705	2705	2705	2705	30
440	20241004	140300	134535730	2685	2685	2685	2685	0
441	20241004	140200	134535730	2685	2685	2685	2685	0
442	20241004	140100	134535730	2685	2685	2685	2685	342
443	20241004	140000	133617460	2710	2710	2710	2710	0
444	20241004	135900	133617460	2710	2710	2710	2710	0
445	20241004	135800	133617460	2710	2710	2710	2710	0
446	20241004	135700	133617460	2710	2710	2710	2710	0
447	20241004	135600	133617460	2710	2710	2710	2710	0
448	20241004	135500	133617460	2710	2710	2710	2710	0
449	20241004	135400	133617460	2710	2700	2710	2700	189
450	20241004	135300	133106225	2705	2705	2705	2705	0
451	20241004	135200	133106225	2705	2705	2705	2705	0
452	20241004	135100	133106225	2705	2705	2705	2705	0
453	20241004	135000	133106225	2705	2705	2705	2705	0
454	20241004	134900	133106225	2705	2705	2705	2705	30
455	20241004	134800	133025075	2705	2700	2705	2700	30
456	20241004	134700	132943975	2705	2705	2705	2705	0
457	20241004	134600	132943975	2705	2695	2705	2695	12
458	20241004	134500	132911615	2710	2710	2710	2710	0
459	20241004	134400	132911615	2710	2710	2710	2710	0
460	20241004	134300	132911615	2710	2710	2710	2710	0
461	20241004	134200	132911615	2710	2710	2710	2710	0
462	20241004	134100	132911615	2710	2710	2710	2710	0
463	20241004	134000	132911615	2710	2710	2710	2710	0
464	20241004	133900	132911615	2710	2710	2710	2710	0
465	20241004	133800	132911615	2710	2710	2710	2710	0
466	20241004	133700	132911615	2710	2710	2710	2710	0
467	20241004	133600	132911615	2710	2710	2710	2710	0
468	20241004	133500	132911615	2710	2710	2710	2710	0
469	20241004	133400	132911615	2710	2710	2710	2710	0
470	20241004	133300	132911615	2710	2710	2710	2710	0
471	20241004	133200	132911615	2710	2710	2710	2710	0
472	20241004	133100	132911615	2710	2710	2710	2710	0
473	20241004	133000	132911615	2710	2710	2710	2710	0
474	20241004	132900	132911615	2710	2710	2710	2710	0
475	20241004	132800	132911615	2710	2710	2710	2710	0
476	20241004	132700	132911615	2710	2710	2710	2710	8
477	20241004	132600	132889935	2710	2705	2710	2705	24
478	20241004	132500	132824945	2710	2710	2710	2710	0
479	20241004	132400	132824945	2710	2710	2710	2710	0
480	20241004	132300	132824945	2710	2710	2710	2710	0
481	20241004	132200	132824945	2710	2710	2710	2710	1
482	20241004	132100	132822235	2710	2710	2710	2710	51
483	20241004	132000	132684025	2695	2695	2695	2695	0
484	20241004	131900	132684025	2695	2695	2695	2695	0
485	20241004	131800	132684025	2695	2695	2695	2695	0
486	20241004	131700	132684025	2695	2690	2695	2690	200
487	20241004	131600	132146000	2695	2695	2695	2695	0
488	20241004	131500	132146000	2695	2695	2695	2695	0
489	20241004	131400	132146000	2695	2680	2695	2680	5
490	20241004	131300	132132545	2695	2695	2695	2695	16
491	20241004	131200	132089425	2695	2695	2695	2695	186
492	20241004	131100	131588155	2690	2675	2690	2675	1249
493	20241004	131000	128247065	2700	2685	2700	2675	2002
494	20241004	130900	122889335	2705	2705	2705	2705	20
495	20241004	130800	122835235	2720	2720	2720	2720	0
496	20241004	130700	122835235	2720	2695	2720	2695	11
497	20241004	130600	122805495	2720	2720	2720	2720	4101
498	20241004	130500	111650775	2720	2720	2720	2720	246
499	20241004	130400	110981655	2720	2720	2720	2720	1
500	20241004	130300	110978935	2710	2710	2710	2710	0
501	20241004	130200	110978935	2710	2710	2710	2710	0
502	20241004	130100	110978935	2710	2705	2710	2705	48
503	20241004	130000	110848895	2705	2705	2705	2705	0
504	20241004	125900	110848895	2705	2690	2705	2690	13
505	20241004	125800	110813895	2710	2710	2710	2710	0
506	20241004	125700	110813895	2710	2710	2710	2710	0
507	20241004	125600	110813895	2710	2710	2710	2710	0
508	20241004	125500	110813895	2710	2710	2710	2710	0
509	20241004	125400	110813895	2710	2695	2710	2695	7
510	20241004	125300	110795000	2715	2715	2715	2715	0
511	20241004	125200	110795000	2715	2710	2715	2710	194
512	20241004	125100	110269210	2710	2710	2710	2710	0
513	20241004	125000	110269210	2710	2710	2710	2710	2000
514	20241004	124900	104849210	2710	2710	2710	2710	0
515	20241004	124800	104849210	2710	2710	2710	2710	20
516	20241004	124700	104795010	2710	2710	2710	2710	0
517	20241004	124600	104795010	2710	2710	2710	2710	0
518	20241004	124500	104795010	2710	2705	2710	2705	10
519	20241004	124400	104767915	2710	2710	2710	2710	0
520	20241004	124300	104767915	2710	2710	2710	2710	0
521	20241004	124200	104767915	2710	2710	2710	2710	0
522	20241004	124100	104767915	2710	2700	2710	2700	3
523	20241004	124000	104759800	2710	2705	2710	2705	101
524	20241004	123900	104486535	2710	2705	2710	2705	5
525	20241004	123800	104472990	2710	2705	2710	2705	158
526	20241004	123700	104045575	2705	2700	2705	2700	449
527	20241004	123600	102833265	2700	2700	2700	2700	111
528	20241004	123500	102533565	2720	2720	2720	2720	0
529	20241004	123400	102533565	2720	2720	2720	2720	0
530	20241004	123300	102533565	2720	2715	2720	2715	3
531	20241004	123200	102525410	2710	2695	2710	2695	1956
532	20241004	123100	97239595	2695	2685	2695	2685	2
533	20241004	123000	97234215	2680	2680	2680	2680	196
534	20241004	122900	96708935	2680	2680	2680	2680	5
535	20241004	122800	96695535	2680	2680	2680	2680	18
536	20241004	122700	96647295	2670	2680	2680	2670	825
537	20241004	122600	94441035	2680	2695	2695	2670	2622
538	20241004	122500	87433510	2705	2705	2705	2705	0
539	20241004	122400	87433510	2705	2705	2705	2705	0
540	20241004	122300	87433510	2705	2705	2705	2705	0
541	20241004	122200	87433510	2705	2705	2705	2705	0
542	20241004	122100	87433510	2705	2705	2705	2705	0
543	20241004	122000	87433510	2705	2705	2705	2705	0
544	20241004	121900	87433510	2705	2705	2705	2705	0
545	20241004	121800	87433510	2705	2705	2705	2705	0
546	20241004	121700	87433510	2705	2705	2705	2705	0
547	20241004	121600	87433510	2705	2705	2705	2705	0
548	20241004	121500	87433510	2705	2705	2705	2705	0
549	20241004	121400	87433510	2705	2705	2705	2705	0
550	20241004	121300	87433510	2705	2695	2705	2695	150
551	20241004	121200	87028770	2675	2690	2695	2675	671
552	20241004	121100	85233810	2675	2690	2690	2675	2538
553	20241004	121000	78429610	2690	2690	2690	2690	0
554	20241004	120900	78429610	2690	2690	2690	2685	654
555	20241004	120800	76670410	2695	2705	2705	2695	379
556	20241004	120700	75648070	2700	2700	2700	2700	1
557	20241004	120600	75645370	2700	2700	2700	2700	7
558	20241004	120500	75626470	2705	2705	2705	2705	0
559	20241004	120400	75626470	2705	2705	2705	2705	0
560	20241004	120300	75626470	2705	2705	2705	2705	5
561	20241004	120200	75612945	2710	2710	2710	2710	0
562	20241004	120100	75612945	2710	2710	2710	2710	0
563	20241004	120000	75612945	2710	2710	2710	2710	5
564	20241004	115900	75599395	2705	2705	2705	2705	200
565	20241004	115800	75058395	2705	2705	2705	2705	10
566	20241004	115700	75031345	2705	2705	2705	2705	0
567	20241004	115600	75031345	2705	2705	2705	2700	15
568	20241004	115500	74990780	2705	2705	2705	2705	0
569	20241004	115400	74990780	2705	2705	2705	2705	0
570	20241004	115300	74990780	2705	2705	2705	2705	15
571	20241004	115200	74950205	2705	2705	2705	2705	0
572	20241004	115100	74950205	2705	2705	2705	2705	0
573	20241004	115000	74950205	2705	2705	2705	2705	20
574	20241004	114900	74896105	2710	2710	2710	2710	0
575	20241004	114800	74896105	2710	2705	2710	2700	755
576	20241004	114700	72853875	2705	2705	2705	2705	0
577	20241004	114600	72853875	2705	2705	2705	2705	0
578	20241004	114500	72853875	2705	2705	2705	2705	0
579	20241004	114400	72853875	2705	2705	2705	2705	0
580	20241004	114300	72853875	2705	2705	2705	2705	10
581	20241004	114200	72826825	2705	2705	2705	2705	0
582	20241004	114100	72826825	2705	2710	2710	2700	36
583	20241004	114000	72729595	2705	2705	2705	2705	243
584	20241004	113900	72072280	2705	2705	2705	2705	0
585	20241004	113800	72072280	2705	2705	2705	2705	0
586	20241004	113700	72072280	2705	2705	2705	2705	0
587	20241004	113600	72072280	2705	2705	2705	2705	0
588	20241004	113500	72072280	2705	2705	2705	2705	15
589	20241004	113400	72031705	2705	2695	2705	2695	3002
590	20241004	113300	63941295	2700	2700	2700	2700	0
591	20241004	113200	63941295	2700	2700	2700	2700	0
592	20241004	113100	63941295	2700	2695	2700	2695	43
593	20241004	113000	63825400	2695	2695	2695	2695	0
594	20241004	112900	63825400	2695	2695	2695	2695	0
595	20241004	112800	63825400	2695	2695	2695	2695	5
596	20241004	112700	63811925	2700	2700	2700	2700	10
597	20241004	112600	63784925	2700	2700	2700	2690	18
598	20241004	112500	63736335	2700	2700	2700	2700	0
599	20241004	112400	63736335	2700	2700	2700	2700	14
600	20241004	112300	63698535	2705	2705	2705	2705	5
601	20241004	112200	63685010	2705	2705	2705	2705	0
602	20241004	112100	63685010	2705	2705	2705	2705	0
603	20241004	112000	63685010	2705	2705	2705	2700	17
604	20241004	111900	63639035	2700	2695	2700	2695	156
605	20241004	111800	63217840	2700	2700	2700	2700	0
606	20241004	111700	63217840	2700	2700	2700	2700	15
607	20241004	111600	63177340	2700	2695	2700	2695	10
608	20241004	111500	63150365	2700	2700	2700	2700	0
609	20241004	111400	63150365	2700	2700	2700	2700	0
610	20241004	111300	63150365	2700	2680	2700	2680	33
611	20241004	111200	63061865	2700	2700	2700	2700	0
612	20241004	111100	63061865	2700	2700	2700	2700	0
613	20241004	111000	63061865	2700	2695	2700	2695	18
614	20241004	110900	63013345	2705	2705	2705	2705	0
615	20241004	110800	63013345	2705	2705	2705	2700	444
616	20241004	110700	61812435	2705	2705	2705	2705	0
617	20241004	110600	61812435	2705	2705	2705	2705	3
618	20241004	110500	61804320	2700	2700	2700	2700	32
619	20241004	110400	61717920	2700	2705	2705	2700	132
620	20241004	110300	61361510	2700	2700	2700	2700	2
621	20241004	110200	61356110	2705	2705	2705	2705	0
622	20241004	110100	61356110	2705	2705	2705	2705	0
623	20241004	110000	61356110	2705	2705	2705	2705	3
624	20241004	105900	61347995	2700	2700	2700	2700	4
625	20241004	105800	61337195	2705	2700	2705	2700	195
626	20241004	105700	60810645	2700	2700	2700	2700	0
627	20241004	105600	60810645	2700	2700	2700	2700	0
628	20241004	105500	60810645	2700	2700	2700	2700	1
629	20241004	105400	60807945	2700	2700	2700	2700	25
630	20241004	105300	60740445	2700	2695	2700	2695	39
631	20241004	105200	60635325	2705	2695	2705	2685	293
632	20241004	105100	59847350	2715	2715	2715	2715	0
633	20241004	105000	59847350	2715	2715	2715	2715	0
634	20241004	104900	59847350	2715	2715	2715	2715	0
635	20241004	104800	59847350	2715	2715	2715	2715	0
636	20241004	104700	59847350	2715	2715	2715	2715	0
637	20241004	104600	59847350	2715	2715	2715	2715	0
638	20241004	104500	59847350	2715	2715	2715	2715	0
639	20241004	104400	59847350	2715	2700	2715	2700	38
640	20241004	104300	59744630	2715	2700	2715	2700	12
641	20241004	104200	59712200	2720	2720	2720	2720	0
642	20241004	104100	59712200	2720	2720	2720	2720	0
643	20241004	104000	59712200	2720	2720	2720	2720	10
644	20241004	103900	59685000	2725	2725	2725	2725	0
645	20241004	103800	59685000	2725	2725	2725	2725	0
646	20241004	103700	59685000	2725	2725	2725	2725	0
647	20241004	103600	59685000	2725	2725	2725	2725	0
648	20241004	103500	59685000	2725	2725	2725	2725	10
649	20241004	103400	59657750	2725	2725	2725	2725	0
650	20241004	103300	59657750	2725	2725	2725	2725	0
651	20241004	103200	59657750	2725	2725	2725	2725	0
652	20241004	103100	59657750	2725	2725	2725	2725	5
653	20241004	103000	59644125	2720	2715	2720	2715	240
654	20241004	102900	58992475	2705	2700	2705	2700	98
655	20241004	102800	58727855	2700	2695	2700	2690	4008
656	20241004	102700	47944370	2715	2715	2715	2715	0
657	20241004	102600	47944370	2715	2710	2715	2695	35
658	20241004	102500	47849485	2700	2700	2700	2700	422
659	20241004	102400	46710085	2720	2720	2720	2720	0
660	20241004	102300	46710085	2720	2720	2720	2720	0
661	20241004	102200	46710085	2720	2720	2720	2720	0
662	20241004	102100	46710085	2720	2715	2720	2700	1455
663	20241004	102000	42779455	2720	2720	2720	2720	0
664	20241004	101900	42779455	2720	2715	2720	2715	4
665	20241004	101800	42768585	2720	2720	2720	2715	16
666	20241004	101700	42725125	2715	2720	2720	2715	55
667	20241004	101600	42575775	2720	2715	2720	2715	46
668	20241004	101500	42450875	2725	2725	2725	2725	198
669	20241004	101400	41911325	2725	2720	2725	2715	959
670	20241004	101300	39305110	2735	2735	2735	2735	0
671	20241004	101200	39305110	2735	2735	2735	2725	541
672	20241004	101100	37830580	2735	2735	2735	2730	85
673	20241004	101000	37598500	2740	2740	2740	2740	20
674	20241004	100900	37543700	2735	2735	2735	2735	399
675	20241004	100800	36452435	2735	2735	2735	2735	280
676	20241004	100700	35686635	2730	2720	2730	2720	1123
677	20241004	100600	32625760	2720	2710	2720	2710	402
678	20241004	100500	31536320	2720	2720	2725	2715	376
679	20241004	100400	30512925	2715	2705	2715	2705	233
680	20241004	100300	29881655	2705	2705	2705	2700	165
681	20241004	100200	29436095	2710	2700	2710	2700	12
682	20241004	100100	29403675	2715	2715	2715	2715	0
683	20241004	100000	29403675	2715	2700	2715	2700	266
684	20241004	095900	28685440	2720	2720	2720	2720	1
685	20241004	095800	28682720	2725	2725	2725	2725	19
686	20241004	095700	28630945	2725	2725	2725	2725	0
687	20241004	095600	28630945	2725	2725	2725	2725	0
688	20241004	095500	28630945	2725	2725	2725	2725	0
689	20241004	095400	28630945	2725	2715	2725	2715	100
690	20241004	095300	28358735	2720	2700	2720	2700	33
691	20241004	095200	28269595	2720	2700	2720	2700	5
692	20241004	095100	28256035	2720	2720	2720	2720	0
693	20241004	095000	28256035	2720	2720	2720	2710	154
694	20241004	094900	27838535	2730	2730	2730	2730	5
695	20241004	094800	27824885	2730	2730	2730	2730	0
696	20241004	094700	27824885	2730	2730	2730	2730	4
697	20241004	094600	27813965	2735	2715	2735	2715	208
698	20241004	094500	27249185	2715	2715	2715	2715	2
699	20241004	094400	27243755	2710	2710	2710	2710	54
700	20241004	094300	27097415	2700	2700	2700	2700	1
701	20241004	094200	27094715	2710	2705	2710	2700	181
702	20241004	094100	26605110	2705	2700	2710	2685	1009
703	20241004	094000	23890885	2715	2700	2715	2700	253
704	20241004	093900	23207740	2715	2715	2715	2715	684
705	20241004	093800	21350680	2715	2715	2715	2715	10
706	20241004	093700	21323530	2715	2715	2715	2700	1567
707	20241004	093600	17076810	2735	2735	2735	2735	0
708	20241004	093500	17076810	2735	2735	2735	2735	10
709	20241004	093400	17049460	2740	2745	2745	2740	15
710	20241004	093300	17008310	2745	2745	2745	2745	2
711	20241004	093200	17002820	2715	2720	2720	2715	586
712	20241004	093100	15411490	2755	2755	2755	2755	5
713	20241004	093000	15397715	2755	2750	2755	2750	186
714	20241004	092900	14886190	2750	2750	2750	2750	0
715	20241004	092800	14886190	2750	2740	2750	2740	316
716	20241004	092700	14017345	2740	2740	2740	2740	0
717	20241004	092600	14017345	2740	2740	2740	2740	0
718	20241004	092500	14017345	2740	2725	2740	2725	49
719	20241004	092400	13883590	2725	2725	2725	2725	0
720	20241004	092300	13883590	2725	2725	2725	2725	0
721	20241004	092200	13883590	2725	2725	2725	2725	183
722	20241004	092100	13384915	2725	2725	2725	2725	15
723	20241004	092000	13344040	2725	2725	2725	2725	0
724	20241004	091900	13344040	2725	2725	2725	2725	5
725	20241004	091800	13330415	2725	2725	2725	2725	3
726	20241004	091700	13322240	2710	2710	2710	2710	23
727	20241004	091600	13259910	2725	2710	2725	2710	22
728	20241004	091500	13200205	2710	2710	2710	2705	132
729	20241004	091400	12842585	2715	2715	2715	2715	0
730	20241004	091300	12842585	2715	2715	2715	2715	0
731	20241004	091200	12842585	2715	2700	2715	2690	42
732	20241004	091100	12728845	2705	2705	2705	2705	14
733	20241004	091000	12690975	2705	2725	2725	2705	417
734	20241004	090900	11555650	2725	2725	2725	2725	8
735	20241004	090800	11533850	2720	2720	2720	2715	70
736	20241004	090700	11343460	2725	2725	2725	2725	0
737	20241004	090600	11343460	2725	2720	2725	2720	14
738	20241004	090500	11305330	2720	2705	2720	2705	661
739	20241004	090400	9513940	2690	2700	2700	2690	701
740	20241004	090300	7627030	2700	2700	2700	2700	5
741	20241004	090200	7613530	2690	2740	2740	2665	1694
742	20241004	090100	3073045	2715	2750	2750	2715	1102
743	20241004	090000	60610	2755	2755	2755	2755	22