KissMeData/278650/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210200	408959535	2335	2335	2335	2335	3705
3	20241002	210100	408959535	2335	2335	2335	2335	0
4	20241002	210000	408959535	2335	2335	2335	2335	0
5	20241002	205900	408959535	2335	2335	2335	2335	0
6	20241002	205800	408959535	2335	2335	2335	2335	0
7	20241002	205700	408959535	2335	2335	2335	2335	0
8	20241002	205600	408959535	2335	2335	2335	2335	0
9	20241002	205500	408959535	2335	2335	2335	2335	0
10	20241002	205400	408959535	2335	2335	2335	2335	0
11	20241002	205300	408959535	2335	2335	2335	2335	0
12	20241002	205200	408959535	2335	2335	2335	2335	0
13	20241002	205100	408959535	2335	2335	2335	2335	0
14	20241002	205000	408959535	2335	2335	2335	2335	0
15	20241002	204900	408959535	2335	2335	2335	2335	0
16	20241002	204800	408959535	2335	2335	2335	2335	0
17	20241002	204700	408959535	2335	2335	2335	2335	0
18	20241002	204600	408959535	2335	2335	2335	2335	0
19	20241002	204500	408959535	2335	2335	2335	2335	0
20	20241002	204400	408959535	2335	2335	2335	2335	0
21	20241002	204300	408959535	2335	2335	2335	2335	0
22	20241002	204200	408959535	2335	2335	2335	2335	0
23	20241002	204100	408959535	2335	2335	2335	2335	0
24	20241002	204000	408959535	2335	2335	2335	2335	0
25	20241002	203900	408959535	2335	2335	2335	2335	0
26	20241002	203800	408959535	2335	2335	2335	2335	0
27	20241002	203700	408959535	2335	2335	2335	2335	0
28	20241002	203600	408959535	2335	2335	2335	2335	0
29	20241002	203500	408959535	2335	2335	2335	2335	0
30	20241002	203400	408959535	2335	2335	2335	2335	0
31	20241002	203300	408959535	2335	2335	2335	2335	0
32	20241002	203200	408959535	2335	2335	2335	2335	3705
33	20241002	203100	408959535	2335	2335	2335	2335	0
34	20241002	203000	408959535	2335	2335	2335	2335	0
35	20241002	202900	408959535	2335	2335	2335	2335	0
36	20241002	202800	408959535	2335	2335	2335	2335	0
37	20241002	202700	408959535	2335	2335	2335	2335	0
38	20241002	202600	408959535	2335	2335	2335	2335	0
39	20241002	202500	408959535	2335	2335	2335	2335	0
40	20241002	202400	408959535	2335	2335	2335	2335	0
41	20241002	202300	408959535	2335	2335	2335	2335	0
42	20241002	202200	408959535	2335	2335	2335	2335	0
43	20241002	202100	408959535	2335	2335	2335	2335	0
44	20241002	202000	408959535	2335	2335	2335	2335	0
45	20241002	201900	408959535	2335	2335	2335	2335	0
46	20241002	201800	408959535	2335	2335	2335	2335	0
47	20241002	201700	408959535	2335	2335	2335	2335	0
48	20241002	201600	408959535	2335	2335	2335	2335	0
49	20241002	201500	408959535	2335	2335	2335	2335	0
50	20241002	201400	408959535	2335	2335	2335	2335	0
51	20241002	201300	408959535	2335	2335	2335	2335	0
52	20241002	201200	408959535	2335	2335	2335	2335	0
53	20241002	201100	408959535	2335	2335	2335	2335	0
54	20241002	201000	408959535	2335	2335	2335	2335	0
55	20241002	200900	408959535	2335	2335	2335	2335	0
56	20241002	200800	408959535	2335	2335	2335	2335	0
57	20241002	200700	408959535	2335	2335	2335	2335	0
58	20241002	200600	408959535	2335	2335	2335	2335	0
59	20241002	200500	408959535	2335	2335	2335	2335	0
60	20241002	200400	408959535	2335	2335	2335	2335	0
61	20241002	200300	408959535	2335	2335	2335	2335	0
62	20241002	200200	408959535	2335	2335	2335	2335	3705
63	20241002	200100	408959535	2335	2335	2335	2335	0
64	20241002	200000	408959535	2335	2335	2335	2335	0
65	20241002	195900	408959535	2335	2335	2335	2335	0
66	20241002	195800	408959535	2335	2335	2335	2335	0
67	20241002	195700	408959535	2335	2335	2335	2335	0
68	20241002	195600	408959535	2335	2335	2335	2335	0
69	20241002	195500	408959535	2335	2335	2335	2335	0
70	20241002	195400	408959535	2335	2335	2335	2335	0
71	20241002	195300	408959535	2335	2335	2335	2335	0
72	20241002	195200	408959535	2335	2335	2335	2335	0
73	20241002	195100	408959535	2335	2335	2335	2335	0
74	20241002	195000	408959535	2335	2335	2335	2335	0
75	20241002	194900	408959535	2335	2335	2335	2335	0
76	20241002	194800	408959535	2335	2335	2335	2335	0
77	20241002	194700	408959535	2335	2335	2335	2335	0
78	20241002	194600	408959535	2335	2335	2335	2335	0
79	20241002	194500	408959535	2335	2335	2335	2335	0
80	20241002	194400	408959535	2335	2335	2335	2335	0
81	20241002	194300	408959535	2335	2335	2335	2335	0
82	20241002	194200	408959535	2335	2335	2335	2335	0
83	20241002	194100	408959535	2335	2335	2335	2335	0
84	20241002	194000	408959535	2335	2335	2335	2335	0
85	20241002	193900	408959535	2335	2335	2335	2335	0
86	20241002	193800	408959535	2335	2335	2335	2335	0
87	20241002	193700	408959535	2335	2335	2335	2335	0
88	20241002	193600	408959535	2335	2335	2335	2335	0
89	20241002	193500	408959535	2335	2335	2335	2335	0
90	20241002	193400	408959535	2335	2335	2335	2335	0
91	20241002	193300	408959535	2335	2335	2335	2335	0
92	20241002	193200	408959535	2335	2335	2335	2335	3705
93	20241002	193100	408959535	2335	2335	2335	2335	0
94	20241002	193000	408959535	2335	2335	2335	2335	0
95	20241002	192900	408959535	2335	2335	2335	2335	0
96	20241002	192800	408959535	2335	2335	2335	2335	0
97	20241002	192700	408959535	2335	2335	2335	2335	0
98	20241002	192600	408959535	2335	2335	2335	2335	0
99	20241002	192500	408959535	2335	2335	2335	2335	0
100	20241002	192400	408959535	2335	2335	2335	2335	0
101	20241002	192300	408959535	2335	2335	2335	2335	0
102	20241002	192200	408959535	2335	2335	2335	2335	0
103	20241002	192100	408959535	2335	2335	2335	2335	0
104	20241002	192000	408959535	2335	2335	2335	2335	0
105	20241002	191900	408959535	2335	2335	2335	2335	0
106	20241002	191800	408959535	2335	2335	2335	2335	0
107	20241002	191700	408959535	2335	2335	2335	2335	0
108	20241002	191600	408959535	2335	2335	2335	2335	0
109	20241002	191500	408959535	2335	2335	2335	2335	0
110	20241002	191400	408959535	2335	2335	2335	2335	0
111	20241002	191300	408959535	2335	2335	2335	2335	0
112	20241002	191200	408959535	2335	2335	2335	2335	0
113	20241002	191100	408959535	2335	2335	2335	2335	0
114	20241002	191000	408959535	2335	2335	2335	2335	0
115	20241002	190900	408959535	2335	2335	2335	2335	0
116	20241002	190800	408959535	2335	2335	2335	2335	0
117	20241002	190700	408959535	2335	2335	2335	2335	0
118	20241002	190600	408959535	2335	2335	2335	2335	0
119	20241002	190500	408959535	2335	2335	2335	2335	0
120	20241002	190400	408959535	2335	2335	2335	2335	0
121	20241002	190300	408959535	2335	2335	2335	2335	0
122	20241002	190200	408959535	2335	2335	2335	2335	3705
123	20241002	190100	408959535	2335	2335	2335	2335	0
124	20241002	190000	408959535	2335	2335	2335	2335	0
125	20241002	185900	408959535	2335	2335	2335	2335	0
126	20241002	185800	408959535	2335	2335	2335	2335	0
127	20241002	185700	408959535	2335	2335	2335	2335	0
128	20241002	185600	408959535	2335	2335	2335	2335	0
129	20241002	185500	408959535	2335	2335	2335	2335	0
130	20241002	185400	408959535	2335	2335	2335	2335	0
131	20241002	185300	408959535	2335	2335	2335	2335	0
132	20241002	185200	408959535	2335	2335	2335	2335	0
133	20241002	185100	408959535	2335	2335	2335	2335	0
134	20241002	185000	408959535	2335	2335	2335	2335	0
135	20241002	184900	408959535	2335	2335	2335	2335	0
136	20241002	184800	408959535	2335	2335	2335	2335	0
137	20241002	184700	408959535	2335	2335	2335	2335	0
138	20241002	184600	408959535	2335	2335	2335	2335	0
139	20241002	184500	408959535	2335	2335	2335	2335	0
140	20241002	184400	408959535	2335	2335	2335	2335	0
141	20241002	184300	408959535	2335	2335	2335	2335	0
142	20241002	184200	408959535	2335	2335	2335	2335	0
143	20241002	184100	408959535	2335	2335	2335	2335	0
144	20241002	184000	408959535	2335	2335	2335	2335	0
145	20241002	183900	408959535	2335	2335	2335	2335	0
146	20241002	183800	408959535	2335	2335	2335	2335	0
147	20241002	183700	408959535	2335	2335	2335	2335	0
148	20241002	183600	408959535	2335	2335	2335	2335	0
149	20241002	183500	408959535	2335	2335	2335	2335	0
150	20241002	183400	408959535	2335	2335	2335	2335	0
151	20241002	183300	408959535	2335	2335	2335	2335	0
152	20241002	183200	408959535	2335	2335	2335	2335	3705
153	20241002	183100	408959535	2335	2335	2335	2335	0
154	20241002	183000	408959535	2335	2335	2335	2335	0
155	20241002	182900	408959535	2335	2335	2335	2335	0
156	20241002	182800	408959535	2335	2335	2335	2335	0
157	20241002	182700	408959535	2335	2335	2335	2335	0
158	20241002	182600	408959535	2335	2335	2335	2335	0
159	20241002	182500	408959535	2335	2335	2335	2335	0
160	20241002	182400	408959535	2335	2335	2335	2335	0
161	20241002	182300	408959535	2335	2335	2335	2335	0
162	20241002	182200	408959535	2335	2335	2335	2335	0
163	20241002	182100	408959535	2335	2335	2335	2335	0
164	20241002	182000	408959535	2335	2335	2335	2335	0
165	20241002	181900	408959535	2335	2335	2335	2335	0
166	20241002	181800	408959535	2335	2335	2335	2335	0
167	20241002	181700	408959535	2335	2335	2335	2335	0
168	20241002	181600	408959535	2335	2335	2335	2335	0
169	20241002	181500	408959535	2335	2335	2335	2335	0
170	20241002	181400	408959535	2335	2335	2335	2335	0
171	20241002	181300	408959535	2335	2335	2335	2335	0
172	20241002	181200	408959535	2335	2335	2335	2335	0
173	20241002	181100	408959535	2335	2335	2335	2335	0
174	20241002	181000	408959535	2335	2335	2335	2335	0
175	20241002	180900	408959535	2335	2335	2335	2335	0
176	20241002	180800	408959535	2335	2335	2335	2335	0
177	20241002	180700	408959535	2335	2335	2335	2335	0
178	20241002	180600	408959535	2335	2335	2335	2335	0
179	20241002	180500	408959535	2335	2335	2335	2335	0
180	20241002	180400	408959535	2335	2335	2335	2335	0
181	20241002	180300	408959535	2335	2335	2335	2335	0
182	20241002	180200	408959535	2335	2335	2335	2335	3705
183	20241002	180100	408959535	2335	2335	2335	2335	0
184	20241002	180000	408959535	2335	2335	2335	2335	0
185	20241002	175900	408959535	2335	2335	2335	2335	0
186	20241002	175800	408959535	2335	2335	2335	2335	0
187	20241002	175700	408959535	2335	2335	2335	2335	0
188	20241002	175600	408959535	2335	2335	2335	2335	0
189	20241002	175500	408959535	2335	2335	2335	2335	0
190	20241002	175400	408959535	2335	2335	2335	2335	0
191	20241002	175300	408959535	2335	2335	2335	2335	0
192	20241002	175200	408959535	2335	2335	2335	2335	0
193	20241002	175100	408959535	2335	2335	2335	2335	0
194	20241002	175000	408959535	2335	2335	2335	2335	0
195	20241002	174900	408959535	2335	2335	2335	2335	0
196	20241002	174800	408959535	2335	2335	2335	2335	0
197	20241002	174700	408959535	2335	2335	2335	2335	0
198	20241002	174600	408959535	2335	2335	2335	2335	0
199	20241002	174500	408959535	2335	2335	2335	2335	0
200	20241002	174400	408959535	2335	2335	2335	2335	0
201	20241002	174300	408959535	2335	2335	2335	2335	0
202	20241002	174200	408959535	2335	2335	2335	2335	0
203	20241002	174100	408959535	2335	2335	2335	2335	0
204	20241002	174000	408959535	2335	2335	2335	2335	0
205	20241002	173900	408959535	2335	2335	2335	2335	0
206	20241002	173800	408959535	2335	2335	2335	2335	0
207	20241002	173700	408959535	2335	2335	2335	2335	0
208	20241002	173600	408959535	2335	2335	2335	2335	0
209	20241002	173500	408959535	2335	2335	2335	2335	0
210	20241002	173400	408959535	2335	2335	2335	2335	0
211	20241002	173300	408959535	2335	2335	2335	2335	0
212	20241002	173200	408959535	2335	2335	2335	2335	3705
213	20241002	173100	408959535	2335	2335	2335	2335	0
214	20241002	173000	408959535	2335	2335	2335	2335	0
215	20241002	172900	408959535	2335	2335	2335	2335	0
216	20241002	172800	408959535	2335	2335	2335	2335	0
217	20241002	172700	408959535	2335	2335	2335	2335	0
218	20241002	172600	408959535	2335	2335	2335	2335	0
219	20241002	172500	408959535	2335	2335	2335	2335	0
220	20241002	172400	408959535	2335	2335	2335	2335	0
221	20241002	172300	408959535	2335	2335	2335	2335	0
222	20241002	172200	408959535	2335	2335	2335	2335	0
223	20241002	172100	408959535	2335	2335	2335	2335	0
224	20241002	172000	408959535	2335	2335	2335	2335	0
225	20241002	171900	408959535	2335	2335	2335	2335	0
226	20241002	171800	408959535	2335	2335	2335	2335	0
227	20241002	171700	408959535	2335	2335	2335	2335	0
228	20241002	171600	408959535	2335	2335	2335	2335	0
229	20241002	171500	408959535	2335	2335	2335	2335	0
230	20241002	171400	408959535	2335	2335	2335	2335	0
231	20241002	171300	408959535	2335	2335	2335	2335	0
232	20241002	171200	408959535	2335	2335	2335	2335	0
233	20241002	171100	408959535	2335	2335	2335	2335	0
234	20241002	171000	408959535	2335	2335	2335	2335	0
235	20241002	170900	408959535	2335	2335	2335	2335	0
236	20241002	170800	408959535	2335	2335	2335	2335	0
237	20241002	170700	408959535	2335	2335	2335	2335	0
238	20241002	170600	408959535	2335	2335	2335	2335	0
239	20241002	170500	408959535	2335	2335	2335	2335	0
240	20241002	170400	408959535	2335	2335	2335	2335	0
241	20241002	170300	408959535	2335	2335	2335	2335	0
242	20241002	170200	408959535	2335	2335	2335	2335	3705
243	20241002	170100	408959535	2335	2335	2335	2335	0
244	20241002	170000	408959535	2335	2335	2335	2335	0
245	20241002	165900	408959535	2335	2335	2335	2335	0
246	20241002	165800	408959535	2335	2335	2335	2335	0
247	20241002	165700	408959535	2335	2335	2335	2335	0
248	20241002	165600	408959535	2335	2335	2335	2335	0
249	20241002	165500	408959535	2335	2335	2335	2335	0
250	20241002	165400	408959535	2335	2335	2335	2335	0
251	20241002	165300	408959535	2335	2335	2335	2335	0
252	20241002	165200	408959535	2335	2335	2335	2335	0
253	20241002	165100	408959535	2335	2335	2335	2335	0
254	20241002	165000	408959535	2335	2335	2335	2335	0
255	20241002	164900	408959535	2335	2335	2335	2335	0
256	20241002	164800	408959535	2335	2335	2335	2335	0
257	20241002	164700	408959535	2335	2335	2335	2335	0
258	20241002	164600	408959535	2335	2335	2335	2335	0
259	20241002	164500	408959535	2335	2335	2335	2335	0
260	20241002	164400	408959535	2335	2335	2335	2335	0
261	20241002	164300	408959535	2335	2335	2335	2335	0
262	20241002	164200	408959535	2335	2335	2335	2335	0
263	20241002	164100	408959535	2335	2335	2335	2335	0
264	20241002	164000	408959535	2335	2335	2335	2335	0
265	20241002	163900	408959535	2335	2335	2335	2335	0
266	20241002	163800	408959535	2335	2335	2335	2335	0
267	20241002	163700	408959535	2335	2335	2335	2335	0
268	20241002	163600	408959535	2335	2335	2335	2335	0
269	20241002	163500	408959535	2335	2335	2335	2335	0
270	20241002	163400	408959535	2335	2335	2335	2335	0
271	20241002	163300	408959535	2335	2335	2335	2335	0
272	20241002	163200	408959535	2335	2335	2335	2335	3705
273	20241002	163100	408959535	2335	2335	2335	2335	0
274	20241002	163000	408959535	2335	2335	2335	2335	0
275	20241002	162900	408959535	2335	2335	2335	2335	0
276	20241002	162800	408959535	2335	2335	2335	2335	0
277	20241002	162700	408959535	2335	2335	2335	2335	0
278	20241002	162600	408959535	2335	2335	2335	2335	0
279	20241002	162500	408959535	2335	2335	2335	2335	0
280	20241002	162400	408959535	2335	2335	2335	2335	0
281	20241002	162300	408959535	2335	2335	2335	2335	0
282	20241002	162200	408959535	2335	2335	2335	2335	0
283	20241002	162100	408959535	2335	2335	2335	2335	0
284	20241002	162000	408959535	2335	2335	2335	2335	0
285	20241002	161900	408959535	2335	2335	2335	2335	0
286	20241002	161800	408959535	2335	2335	2335	2335	0
287	20241002	161700	408959535	2335	2335	2335	2335	0
288	20241002	161600	408959535	2335	2335	2335	2335	0
289	20241002	161500	408959535	2335	2335	2335	2335	0
290	20241002	161400	408959535	2335	2335	2335	2335	0
291	20241002	161300	408959535	2335	2335	2335	2335	0
292	20241002	161200	408959535	2335	2335	2335	2335	0
293	20241002	161100	408959535	2335	2335	2335	2335	0
294	20241002	161000	408959535	2335	2335	2335	2335	0
295	20241002	160900	408959535	2335	2335	2335	2335	0
296	20241002	160800	408959535	2335	2335	2335	2335	0
297	20241002	160700	408959535	2335	2335	2335	2335	0
298	20241002	160600	408959535	2335	2335	2335	2335	0
299	20241002	160500	408959535	2335	2335	2335	2335	0
300	20241002	160400	408959535	2335	2335	2335	2335	0
301	20241002	160300	408959535	2335	2335	2335	2335	0
302	20241002	160200	408959535	2335	2335	2335	2335	3705
303	20241002	160100	408959535	2335	2335	2335	2335	0
304	20241002	160000	408959535	2335	2335	2335	2335	0
305	20241002	155900	408959535	2335	2335	2335	2335	0
306	20241002	155800	408959535	2335	2335	2335	2335	0
307	20241002	155700	408959535	2335	2335	2335	2335	0
308	20241002	155600	408959535	2335	2335	2335	2335	0
309	20241002	155500	408959535	2335	2335	2335	2335	0
310	20241002	155400	408959535	2335	2335	2335	2335	0
311	20241002	155300	408959535	2335	2335	2335	2335	0
312	20241002	155200	408959535	2335	2335	2335	2335	0
313	20241002	155100	408959535	2335	2335	2335	2335	0
314	20241002	155000	408959535	2335	2335	2335	2335	0
315	20241002	154900	408959535	2335	2335	2335	2335	0
316	20241002	154800	408959535	2335	2335	2335	2335	0
317	20241002	154700	408959535	2335	2335	2335	2335	0
318	20241002	154600	408959535	2335	2335	2335	2335	0
319	20241002	154500	408959535	2335	2335	2335	2335	0
320	20241002	154400	408959535	2335	2335	2335	2335	0
321	20241002	154300	408959535	2335	2335	2335	2335	0
322	20241002	154200	408959535	2335	2335	2335	2335	0
323	20241002	154100	408959535	2335	2335	2335	2335	0
324	20241002	154000	408959535	2335	2335	2335	2335	0
325	20241002	153900	408959535	2335	2335	2335	2335	0
326	20241002	153800	408959535	2335	2335	2335	2335	0
327	20241002	153700	408959535	2335	2335	2335	2335	0
328	20241002	153600	408959535	2335	2335	2335	2335	0
329	20241002	153500	408959535	2335	2335	2335	2335	0
330	20241002	153400	408959535	2335	2335	2335	2335	0
331	20241002	153300	408959535	2335	2335	2335	2335	0
332	20241002	153200	408959535	2335	2335	2335	2335	3705
333	20241002	153100	408959535	2335	2335	2335	2335	0
334	20241002	153000	408959535	2335	2335	2335	2335	3705
335	20241002	152900	400308360	2330	2330	2330	2330	0
336	20241002	152800	400308360	2330	2330	2330	2330	0
337	20241002	152700	400308360	2330	2330	2330	2330	0
338	20241002	152600	400308360	2330	2330	2330	2330	0
339	20241002	152500	400308360	2330	2330	2330	2330	0
340	20241002	152400	400308360	2330	2330	2330	2330	0
341	20241002	152300	400308360	2330	2330	2330	2330	0
342	20241002	152200	400308360	2330	2330	2330	2330	0
343	20241002	152100	400308360	2330	2330	2330	2330	0
344	20241002	152000	400308360	2330	2330	2330	2330	0
345	20241002	151900	400308360	2330	2325	2330	2325	2153
346	20241002	151800	395301420	2330	2330	2330	2330	0
347	20241002	151700	395301420	2330	2330	2330	2330	1001
348	20241002	151600	392969090	2325	2325	2325	2325	0
349	20241002	151500	392969090	2325	2330	2330	2320	5036
350	20241002	151400	381284710	2330	2330	2330	2330	0
351	20241002	151300	381284710	2330	2330	2330	2330	49
352	20241002	151200	381170540	2330	2330	2330	2330	13
353	20241002	151100	381140250	2320	2325	2325	2320	451
354	20241002	151000	380093925	2325	2325	2325	2325	0
355	20241002	150900	380093925	2325	2325	2325	2325	0
356	20241002	150800	380093925	2325	2325	2325	2325	1003
357	20241002	150700	377761950	2325	2325	2325	2325	101
358	20241002	150600	377527125	2325	2320	2325	2320	207
359	20241002	150500	377046850	2320	2320	2320	2320	1355
360	20241002	150400	373903250	2320	2320	2320	2320	100
361	20241002	150300	373671250	2320	2320	2320	2320	0
362	20241002	150200	373671250	2320	2320	2320	2320	5000
363	20241002	150100	362071250	2325	2330	2330	2325	9349
364	20241002	150000	340328110	2335	2335	2335	2335	1
365	20241002	145900	340325775	2340	2340	2340	2340	1473
366	20241002	145800	336878955	2335	2335	2335	2335	0
367	20241002	145700	336878955	2335	2335	2335	2335	0
368	20241002	145600	336878955	2335	2330	2335	2330	756
369	20241002	145500	335113775	2335	2335	2335	2335	0
370	20241002	145400	335113775	2335	2335	2335	2335	0
371	20241002	145300	335113775	2335	2335	2335	2335	12
372	20241002	145200	335085755	2335	2335	2335	2335	1457
373	20241002	145100	331683660	2335	2335	2335	2335	45
374	20241002	145000	331578585	2335	2335	2335	2335	0
375	20241002	144900	331578585	2335	2335	2335	2335	651
376	20241002	144800	330058500	2335	2335	2335	2335	3
377	20241002	144700	330051495	2335	2335	2335	2335	5
378	20241002	144600	330039820	2335	2335	2335	2335	0
379	20241002	144500	330039820	2335	2335	2335	2335	0
380	20241002	144400	330039820	2335	2335	2335	2335	3003
381	20241002	144300	323027815	2335	2330	2340	2330	39
382	20241002	144200	322936750	2330	2335	2335	2330	251
383	20241002	144100	322351895	2330	2330	2330	2330	166
384	20241002	144000	321965115	2330	2330	2330	2330	14
385	20241002	143900	321932495	2330	2325	2330	2325	91
386	20241002	143800	321720485	2330	2330	2330	2330	513
387	20241002	143700	320525195	2330	2330	2330	2330	637
388	20241002	143600	319040985	2335	2335	2335	2335	212
389	20241002	143500	318545965	2335	2335	2335	2335	788
390	20241002	143400	316705985	2330	2330	2330	2330	0
391	20241002	143300	316705985	2330	2330	2330	2330	0
392	20241002	143200	316705985	2330	2330	2330	2330	0
393	20241002	143100	316705985	2330	2330	2330	2330	27
394	20241002	143000	316643075	2325	2330	2330	2325	4000
395	20241002	142900	307334650	2335	2335	2335	2335	0
396	20241002	142800	307334650	2335	2335	2335	2335	302
397	20241002	142700	306629480	2335	2335	2335	2335	250
398	20241002	142600	306045730	2335	2335	2335	2335	1331
399	20241002	142500	302937845	2335	2335	2335	2335	565
400	20241002	142400	301618570	2340	2340	2340	2340	411
401	20241002	142300	300656830	2335	2335	2335	2335	180
402	20241002	142200	300236530	2335	2335	2335	2335	0
403	20241002	142100	300236530	2335	2340	2340	2335	1157
404	20241002	142000	297534185	2335	2335	2335	2335	0
405	20241002	141900	297534185	2335	2335	2335	2335	1500
406	20241002	141800	294031685	2340	2340	2340	2335	5654
407	20241002	141700	280828845	2340	2340	2340	2340	100
408	20241002	141600	280594845	2335	2335	2335	2335	0
409	20241002	141500	280594845	2335	2335	2335	2335	1484
410	20241002	141400	277129705	2335	2335	2335	2335	966
411	20241002	141300	274874095	2335	2335	2335	2335	0
412	20241002	141200	274874095	2335	2335	2335	2335	12
413	20241002	141100	274846075	2335	2335	2335	2335	23
414	20241002	141000	274792370	2330	2330	2330	2330	168
415	20241002	140900	274400930	2330	2330	2330	2330	169
416	20241002	140800	274007160	2330	2330	2330	2330	16
417	20241002	140700	273969880	2325	2325	2325	2325	0
418	20241002	140600	273969880	2325	2325	2325	2325	800
419	20241002	140500	272109880	2325	2325	2325	2325	0
420	20241002	140400	272109880	2325	2325	2325	2325	0
421	20241002	140300	272109880	2325	2325	2325	2325	0
422	20241002	140200	272109880	2325	2325	2325	2325	0
423	20241002	140100	272109880	2325	2325	2330	2325	3730
424	20241002	140000	263420060	2330	2335	2335	2330	5544
425	20241002	135900	250502490	2335	2335	2335	2335	0
426	20241002	135800	250502490	2335	2335	2335	2335	1
427	20241002	135700	250500155	2335	2335	2335	2335	45
428	20241002	135600	250395080	2335	2335	2335	2335	5
429	20241002	135500	250383405	2335	2335	2335	2335	9
430	20241002	135400	250362390	2330	2330	2330	2330	0
431	20241002	135300	250362390	2330	2330	2330	2330	0
432	20241002	135200	250362390	2330	2330	2330	2330	1000
433	20241002	135100	248032390	2335	2335	2335	2335	1189
434	20241002	135000	245256075	2335	2335	2335	2335	350
435	20241002	134900	244438825	2335	2335	2335	2335	189
436	20241002	134800	243997510	2330	2330	2330	2330	0
437	20241002	134700	243997510	2330	2330	2330	2330	420
438	20241002	134600	243018910	2330	2330	2330	2330	0
439	20241002	134500	243018910	2330	2330	2330	2330	0
440	20241002	134400	243018910	2330	2330	2330	2330	10
441	20241002	134300	242995610	2335	2335	2335	2335	0
442	20241002	134200	242995610	2335	2335	2335	2335	0
443	20241002	134100	242995610	2335	2335	2335	2330	193
444	20241002	134000	242545790	2330	2330	2330	2330	111
445	20241002	133900	242287160	2335	2335	2335	2335	200
446	20241002	133800	241820160	2335	2335	2335	2335	0
447	20241002	133700	241820160	2335	2335	2335	2335	322
448	20241002	133600	241068290	2335	2335	2335	2335	10
449	20241002	133500	241044940	2330	2330	2330	2330	5
450	20241002	133400	241033290	2330	2330	2330	2330	940
451	20241002	133300	238843090	2330	2330	2330	2330	0
452	20241002	133200	238843090	2330	2335	2335	2330	34
453	20241002	133100	238763715	2335	2335	2335	2335	30
454	20241002	133000	238693665	2330	2330	2330	2330	0
455	20241002	132900	238693665	2330	2330	2330	2330	0
456	20241002	132800	238693665	2330	2330	2330	2330	0
457	20241002	132700	238693665	2330	2330	2330	2330	14
458	20241002	132600	238661045	2330	2330	2330	2330	0
459	20241002	132500	238661045	2330	2330	2330	2330	0
460	20241002	132400	238661045	2330	2330	2330	2330	1500
461	20241002	132300	235166045	2335	2335	2335	2335	301
462	20241002	132200	234463210	2335	2335	2335	2335	100
463	20241002	132100	234229710	2335	2330	2335	2325	1668
464	20241002	132000	230339105	2325	2330	2330	2325	11639
465	20241002	131900	203239440	2335	2335	2335	2335	0
466	20241002	131800	203239440	2335	2335	2335	2335	0
467	20241002	131700	203239440	2335	2335	2335	2335	1
468	20241002	131600	203237105	2335	2335	2335	2335	48
469	20241002	131500	203125025	2330	2330	2330	2330	0
470	20241002	131400	203125025	2330	2335	2335	2330	130
471	20241002	131300	202821975	2335	2335	2335	2330	921
472	20241002	131200	200671445	2335	2335	2335	2335	1
473	20241002	131100	200669110	2335	2335	2335	2335	969
474	20241002	131000	198406495	2335	2335	2335	2335	0
475	20241002	130900	198406495	2335	2335	2335	2335	508
476	20241002	130800	197220315	2340	2340	2340	2340	197
477	20241002	130700	196759335	2345	2345	2345	2345	0
478	20241002	130600	196759335	2345	2345	2345	2345	2
479	20241002	130500	196754645	2345	2345	2345	2345	0
480	20241002	130400	196754645	2345	2340	2345	2340	2
481	20241002	130300	196749960	2335	2335	2335	2335	554
482	20241002	130200	195456370	2335	2335	2335	2335	0
483	20241002	130100	195456370	2335	2335	2340	2335	263
484	20241002	130000	194842215	2340	2340	2340	2340	2078
485	20241002	125900	189979695	2350	2350	2350	2350	0
486	20241002	125800	189979695	2350	2350	2350	2350	0
487	20241002	125700	189979695	2350	2350	2350	2350	0
488	20241002	125600	189979695	2350	2350	2350	2350	0
489	20241002	125500	189979695	2350	2350	2350	2350	41
490	20241002	125400	189883345	2350	2350	2350	2350	0
491	20241002	125300	189883345	2350	2350	2350	2350	0
492	20241002	125200	189883345	2350	2350	2350	2350	0
493	20241002	125100	189883345	2350	2350	2350	2350	254
494	20241002	125000	189286445	2350	2350	2350	2350	0
495	20241002	124900	189286445	2350	2350	2350	2350	0
496	20241002	124800	189286445	2350	2350	2350	2350	0
497	20241002	124700	189286445	2350	2350	2350	2350	0
498	20241002	124600	189286445	2350	2350	2350	2350	0
499	20241002	124500	189286445	2350	2350	2350	2350	0
500	20241002	124400	189286445	2350	2350	2350	2350	447
501	20241002	124300	188235995	2340	2350	2350	2340	1083
502	20241002	124200	185694570	2355	2355	2355	2350	30
503	20241002	124100	185623930	2355	2355	2355	2355	5
504	20241002	124000	185612155	2350	2355	2355	2350	5
505	20241002	123900	185600395	2355	2355	2355	2355	2
506	20241002	123800	185595685	2355	2355	2355	2355	20
507	20241002	123700	185548585	2355	2355	2355	2355	100
508	20241002	123600	185313085	2355	2355	2355	2355	0
509	20241002	123500	185313085	2355	2355	2355	2355	10
510	20241002	123400	185289535	2355	2350	2355	2350	803
511	20241002	123300	183399920	2345	2345	2345	2345	5
512	20241002	123200	183388195	2340	2345	2345	2340	95
513	20241002	123100	183165670	2345	2345	2345	2345	3982
514	20241002	123000	173827880	2340	2340	2340	2340	0
515	20241002	122900	173827880	2340	2340	2340	2340	0
516	20241002	122800	173827880	2340	2340	2340	2340	0
517	20241002	122700	173827880	2340	2340	2340	2340	16
518	20241002	122600	173790440	2340	2340	2340	2340	29
519	20241002	122500	173722580	2340	2340	2340	2340	36
520	20241002	122400	173638340	2340	2340	2340	2340	85
521	20241002	122300	173439440	2340	2340	2340	2340	10
522	20241002	122200	173416040	2340	2340	2340	2340	0
523	20241002	122100	173416040	2340	2340	2340	2340	5
524	20241002	122000	173404340	2330	2330	2330	2330	0
525	20241002	121900	173404340	2330	2330	2330	2330	0
526	20241002	121800	173404340	2330	2330	2330	2330	0
527	20241002	121700	173404340	2330	2330	2330	2330	0
528	20241002	121600	173404340	2330	2330	2330	2330	0
529	20241002	121500	173404340	2330	2330	2330	2330	0
530	20241002	121400	173404340	2330	2330	2330	2330	0
531	20241002	121300	173404340	2330	2330	2330	2330	0
532	20241002	121200	173404340	2330	2330	2330	2330	0
533	20241002	121100	173404340	2330	2330	2330	2330	0
534	20241002	121000	173404340	2330	2335	2335	2330	10000
535	20241002	120900	150080175	2335	2335	2335	2335	50
536	20241002	120800	149963425	2335	2340	2345	2335	1110
537	20241002	120700	147371065	2340	2340	2340	2340	25
538	20241002	120600	147312565	2345	2345	2345	2345	1
539	20241002	120500	147310220	2345	2345	2345	2345	0
540	20241002	120400	147310220	2345	2345	2345	2345	0
541	20241002	120300	147310220	2345	2340	2345	2340	10
542	20241002	120200	147286805	2340	2340	2340	2340	0
543	20241002	120100	147286805	2340	2340	2340	2340	0
544	20241002	120000	147286805	2340	2340	2340	2340	0
545	20241002	115900	147286805	2340	2340	2340	2340	3
546	20241002	115800	147279785	2345	2345	2345	2345	20
547	20241002	115700	147232885	2340	2340	2340	2340	7
548	20241002	115600	147216505	2340	2340	2340	2340	0
549	20241002	115500	147216505	2340	2340	2340	2340	1
550	20241002	115400	147214165	2340	2340	2340	2340	0
551	20241002	115300	147214165	2340	2340	2340	2340	0
552	20241002	115200	147214165	2340	2345	2345	2340	959
553	20241002	115100	144970060	2340	2340	2340	2340	0
554	20241002	115000	144970060	2340	2340	2340	2340	904
555	20241002	114900	142854700	2340	2340	2340	2340	999
556	20241002	114800	140517040	2340	2340	2340	2340	0
557	20241002	114700	140517040	2340	2340	2340	2340	1
558	20241002	114600	140514700	2340	2340	2340	2340	0
559	20241002	114500	140514700	2340	2340	2340	2340	0
560	20241002	114400	140514700	2340	2340	2340	2340	971
561	20241002	114300	138242560	2345	2340	2345	2340	188
562	20241002	114200	137802140	2340	2340	2340	2340	0
563	20241002	114100	137802140	2340	2345	2345	2340	521
564	20241002	114000	136580400	2340	2340	2340	2340	1
565	20241002	113900	136578060	2340	2340	2340	2340	120
566	20241002	113800	136297260	2340	2340	2340	2340	82
567	20241002	113700	136105380	2340	2340	2340	2340	1
568	20241002	113600	136103040	2345	2345	2345	2345	0
569	20241002	113500	136103040	2345	2345	2345	2345	0
570	20241002	113400	136103040	2345	2345	2345	2345	538
571	20241002	113300	134841430	2340	2340	2340	2340	624
572	20241002	113200	133381270	2345	2345	2345	2345	2
573	20241002	113100	133376580	2350	2350	2350	2350	0
574	20241002	113000	133376580	2350	2350	2350	2350	0
575	20241002	112900	133376580	2350	2350	2350	2350	0
576	20241002	112800	133376580	2350	2345	2350	2345	955
577	20241002	112700	131132380	2350	2350	2350	2350	0
578	20241002	112600	131132380	2350	2350	2350	2350	0
579	20241002	112500	131132380	2350	2350	2350	2350	0
580	20241002	112400	131132380	2350	2350	2350	2350	14
581	20241002	112300	131099480	2340	2340	2340	2340	1066
582	20241002	112200	128605040	2340	2340	2340	2340	0
583	20241002	112100	128605040	2340	2340	2340	2340	500
584	20241002	112000	127435040	2340	2345	2345	2340	224
585	20241002	111900	126909775	2340	2340	2340	2340	0
586	20241002	111800	126909775	2340	2345	2345	2340	1917
587	20241002	111700	122415585	2350	2350	2350	2350	0
588	20241002	111600	122415585	2350	2350	2350	2350	101
589	20241002	111500	122178235	2345	2345	2345	2345	0
590	20241002	111400	122178235	2345	2345	2345	2345	0
591	20241002	111300	122178235	2345	2345	2345	2345	0
592	20241002	111200	122178235	2345	2345	2345	2345	0
593	20241002	111100	122178235	2345	2345	2345	2345	0
594	20241002	111000	122178235	2345	2345	2345	2345	300
595	20241002	110900	121474735	2345	2345	2345	2345	0
596	20241002	110800	121474735	2345	2345	2345	2345	0
597	20241002	110700	121474735	2345	2345	2345	2345	582
598	20241002	110600	120109945	2345	2345	2345	2345	17
599	20241002	110500	120070080	2345	2345	2345	2345	1
600	20241002	110400	120067735	2345	2345	2345	2345	100
601	20241002	110300	119833235	2345	2345	2345	2345	0
602	20241002	110200	119833235	2345	2345	2345	2345	0
603	20241002	110100	119833235	2345	2345	2345	2345	0
604	20241002	110000	119833235	2345	2345	2345	2345	0
605	20241002	105900	119833235	2345	2345	2345	2345	2
606	20241002	105800	119828545	2345	2345	2345	2345	0
607	20241002	105700	119828545	2345	2345	2345	2345	1
608	20241002	105600	119826200	2345	2345	2345	2345	8
609	20241002	105500	119807440	2345	2345	2345	2345	2
610	20241002	105400	119802750	2350	2350	2350	2350	1
611	20241002	105300	119800400	2350	2350	2350	2350	0
612	20241002	105200	119800400	2350	2350	2350	2350	0
613	20241002	105100	119800400	2350	2350	2350	2350	5
614	20241002	105000	119788650	2355	2355	2355	2355	0
615	20241002	104900	119788650	2355	2355	2355	2355	0
616	20241002	104800	119788650	2355	2355	2355	2355	0
617	20241002	104700	119788650	2355	2355	2355	2355	7
618	20241002	104600	119772165	2355	2355	2355	2355	11
619	20241002	104500	119746260	2330	2345	2345	2330	1027
620	20241002	104400	117350740	2355	2355	2355	2355	0
621	20241002	104300	117350740	2355	2355	2355	2355	10
622	20241002	104200	117327190	2350	2350	2350	2350	123
623	20241002	104100	117038140	2350	2350	2350	2350	6
624	20241002	104000	117024040	2350	2350	2350	2350	0
625	20241002	103900	117024040	2350	2350	2350	2350	500
626	20241002	103800	115849040	2350	2350	2350	2350	16
627	20241002	103700	115811440	2345	2345	2345	2345	567
628	20241002	103600	114481825	2345	2345	2345	2345	1500
629	20241002	103500	110964325	2330	2330	2330	2330	0
630	20241002	103400	110964325	2330	2330	2330	2330	0
631	20241002	103300	110964325	2330	2335	2335	2330	323
632	20241002	103200	110211705	2330	2330	2330	2330	0
633	20241002	103100	110211705	2330	2330	2330	2330	0
634	20241002	103000	110211705	2330	2330	2330	2330	39
635	20241002	102900	110120835	2345	2345	2345	2345	0
636	20241002	102800	110120835	2345	2335	2345	2335	211
637	20241002	102700	109627250	2335	2335	2335	2335	4
638	20241002	102600	109617910	2335	2335	2335	2335	255
639	20241002	102500	109022485	2335	2335	2335	2335	0
640	20241002	102400	109022485	2335	2335	2335	2335	0
641	20241002	102300	109022485	2335	2335	2335	2335	1
642	20241002	102200	109020150	2320	2330	2330	2320	500
643	20241002	102100	107859590	2320	2320	2320	2320	0
644	20241002	102000	107859590	2320	2320	2320	2320	572
645	20241002	101900	106532550	2320	2335	2335	2320	4370
646	20241002	101800	96374670	2340	2340	2340	2340	572
647	20241002	101700	95036190	2340	2330	2340	2325	610
648	20241002	101600	93617560	2325	2325	2325	2325	0
649	20241002	101500	93617560	2325	2340	2340	2325	1001
650	20241002	101400	91290220	2325	2325	2325	2325	0
651	20241002	101300	91290220	2325	2335	2335	2325	860
652	20241002	101200	89288190	2340	2340	2340	2340	0
653	20241002	101100	89288190	2340	2340	2340	2340	0
654	20241002	101000	89288190	2340	2340	2340	2340	2
655	20241002	100900	89283510	2340	2340	2340	2340	2
656	20241002	100800	89278830	2340	2340	2340	2340	2
657	20241002	100700	89274150	2340	2340	2340	2340	21
658	20241002	100600	89225010	2340	2340	2340	2340	5
659	20241002	100500	89213310	2340	2340	2340	2340	31
660	20241002	100400	89140770	2340	2340	2340	2340	1
661	20241002	100300	89138430	2340	2340	2340	2340	0
662	20241002	100200	89138430	2340	2340	2340	2340	4
663	20241002	100100	89129070	2325	2330	2330	2325	1200
664	20241002	100000	86338755	2335	2335	2335	2335	0
665	20241002	095900	86338755	2335	2335	2335	2335	0
666	20241002	095800	86338755	2335	2335	2335	2335	5
667	20241002	095700	86327080	2330	2330	2330	2330	0
668	20241002	095600	86327080	2330	2330	2330	2330	164
669	20241002	095500	85944960	2325	2330	2330	2325	101
670	20241002	095400	85709635	2330	2330	2330	2330	1
671	20241002	095300	85707305	2330	2330	2330	2330	0
672	20241002	095200	85707305	2330	2330	2330	2330	0
673	20241002	095100	85707305	2330	2340	2340	2330	1799
674	20241002	095000	81514135	2335	2335	2335	2335	10
675	20241002	094900	81490785	2330	2330	2330	2330	571
676	20241002	094800	80160355	2330	2330	2330	2330	70
677	20241002	094700	79997255	2325	2330	2330	2320	1664
678	20241002	094600	76129190	2330	2330	2330	2330	17
679	20241002	094500	76089580	2330	2340	2340	2330	30
680	20241002	094400	76019650	2340	2340	2340	2340	300
681	20241002	094300	75317650	2325	2325	2325	2325	0
682	20241002	094200	75317650	2325	2325	2325	2325	0
683	20241002	094100	75317650	2325	2330	2330	2325	4671
684	20241002	094000	64435720	2335	2335	2335	2335	19
685	20241002	093900	64391355	2335	2335	2335	2335	5
686	20241002	093800	64379680	2345	2345	2345	2345	11
687	20241002	093700	64353885	2335	2340	2340	2335	120
688	20241002	093600	64073680	2345	2345	2350	2345	1115
689	20241002	093500	61453620	2345	2340	2345	2340	101
690	20241002	093400	61216780	2345	2345	2345	2345	200
691	20241002	093300	60747780	2335	2335	2335	2335	67
692	20241002	093200	60591335	2345	2345	2345	2345	1
693	20241002	093100	60588990	2345	2345	2345	2345	0
694	20241002	093000	60588990	2345	2345	2345	2345	227
695	20241002	092900	60056675	2350	2350	2350	2350	0
696	20241002	092800	60056675	2350	2335	2350	2335	477
697	20241002	092700	58942730	2335	2335	2335	2335	120
698	20241002	092600	58662530	2350	2350	2350	2350	10
699	20241002	092500	58639030	2350	2335	2350	2335	807
700	20241002	092400	56742685	2335	2340	2340	2335	768
701	20241002	092300	54948405	2340	2355	2355	2340	13
702	20241002	092200	54917970	2350	2350	2350	2350	400
703	20241002	092100	53977970	2330	2345	2345	2330	756
704	20241002	092000	52207385	2345	2345	2345	2345	5
705	20241002	091900	52195660	2345	2345	2345	2345	504
706	20241002	091800	51013780	2345	2345	2345	2330	1832
707	20241002	091700	46733890	2345	2345	2345	2345	12
708	20241002	091600	46705750	2345	2340	2345	2330	1043
709	20241002	091500	44265695	2340	2345	2345	2325	277
710	20241002	091400	43616595	2345	2325	2345	2325	1875
711	20241002	091300	39226155	2320	2315	2320	2315	521
712	20241002	091200	38017440	2320	2320	2320	2320	180
713	20241002	091100	37599840	2320	2320	2320	2320	174
714	20241002	091000	37196160	2320	2315	2330	2315	1448
715	20241002	090900	33839550	2320	2325	2330	2320	3610
716	20241002	090800	25464290	2325	2325	2325	2325	1906
717	20241002	090700	21032840	2325	2315	2325	2315	555
718	20241002	090600	19747005	2320	2335	2335	2320	3000
719	20241002	090500	12780275	2335	2340	2340	2335	90
720	20241002	090400	12569700	2340	2330	2340	2330	928
721	20241002	090300	10406330	2340	2340	2340	2340	25
722	20241002	090200	10347830	2325	2325	2325	2325	591
723	20241002	090100	8973755	2325	2350	2350	2325	1645
724	20241002	090000	5146340	2335	2335	2335	2335	2204