KissMeData/347000/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212100	186877270	2440	2440	2440	2440	1855
3	20241004	212000	186877270	2440	2440	2440	2440	0
4	20241004	211900	186877270	2440	2440	2440	2440	0
5	20241004	211800	186877270	2440	2440	2440	2440	0
6	20241004	211700	186877270	2440	2440	2440	2440	0
7	20241004	211600	186877270	2440	2440	2440	2440	0
8	20241004	211500	186877270	2440	2440	2440	2440	0
9	20241004	211400	186877270	2440	2440	2440	2440	0
10	20241004	211300	186877270	2440	2440	2440	2440	0
11	20241004	211200	186877270	2440	2440	2440	2440	0
12	20241004	211100	186877270	2440	2440	2440	2440	0
13	20241004	211000	186877270	2440	2440	2440	2440	0
14	20241004	210900	186877270	2440	2440	2440	2440	0
15	20241004	210800	186877270	2440	2440	2440	2440	0
16	20241004	210700	186877270	2440	2440	2440	2440	0
17	20241004	210600	186877270	2440	2440	2440	2440	0
18	20241004	210500	186877270	2440	2440	2440	2440	0
19	20241004	210400	186877270	2440	2440	2440	2440	0
20	20241004	210300	186877270	2440	2440	2440	2440	0
21	20241004	210200	186877270	2440	2440	2440	2440	0
22	20241004	210100	186877270	2440	2440	2440	2440	0
23	20241004	210000	186877270	2440	2440	2440	2440	0
24	20241004	205900	186877270	2440	2440	2440	2440	0
25	20241004	205800	186877270	2440	2440	2440	2440	0
26	20241004	205700	186877270	2440	2440	2440	2440	0
27	20241004	205600	186877270	2440	2440	2440	2440	0
28	20241004	205500	186877270	2440	2440	2440	2440	0
29	20241004	205400	186877270	2440	2440	2440	2440	0
30	20241004	205300	186877270	2440	2440	2440	2440	0
31	20241004	205200	186877270	2440	2440	2440	2440	0
32	20241004	205100	186877270	2440	2440	2440	2440	1855
33	20241004	205000	186877270	2440	2440	2440	2440	0
34	20241004	204900	186877270	2440	2440	2440	2440	0
35	20241004	204800	186877270	2440	2440	2440	2440	0
36	20241004	204700	186877270	2440	2440	2440	2440	0
37	20241004	204600	186877270	2440	2440	2440	2440	0
38	20241004	204500	186877270	2440	2440	2440	2440	0
39	20241004	204400	186877270	2440	2440	2440	2440	0
40	20241004	204300	186877270	2440	2440	2440	2440	0
41	20241004	204200	186877270	2440	2440	2440	2440	0
42	20241004	204100	186877270	2440	2440	2440	2440	0
43	20241004	204000	186877270	2440	2440	2440	2440	0
44	20241004	203900	186877270	2440	2440	2440	2440	0
45	20241004	203800	186877270	2440	2440	2440	2440	0
46	20241004	203700	186877270	2440	2440	2440	2440	0
47	20241004	203600	186877270	2440	2440	2440	2440	0
48	20241004	203500	186877270	2440	2440	2440	2440	0
49	20241004	203400	186877270	2440	2440	2440	2440	0
50	20241004	203300	186877270	2440	2440	2440	2440	0
51	20241004	203200	186877270	2440	2440	2440	2440	0
52	20241004	203100	186877270	2440	2440	2440	2440	0
53	20241004	203000	186877270	2440	2440	2440	2440	0
54	20241004	202900	186877270	2440	2440	2440	2440	0
55	20241004	202800	186877270	2440	2440	2440	2440	0
56	20241004	202700	186877270	2440	2440	2440	2440	0
57	20241004	202600	186877270	2440	2440	2440	2440	0
58	20241004	202500	186877270	2440	2440	2440	2440	0
59	20241004	202400	186877270	2440	2440	2440	2440	0
60	20241004	202300	186877270	2440	2440	2440	2440	0
61	20241004	202200	186877270	2440	2440	2440	2440	0
62	20241004	202100	186877270	2440	2440	2440	2440	1855
63	20241004	202000	186877270	2440	2440	2440	2440	0
64	20241004	201900	186877270	2440	2440	2440	2440	0
65	20241004	201800	186877270	2440	2440	2440	2440	0
66	20241004	201700	186877270	2440	2440	2440	2440	0
67	20241004	201600	186877270	2440	2440	2440	2440	0
68	20241004	201500	186877270	2440	2440	2440	2440	0
69	20241004	201400	186877270	2440	2440	2440	2440	0
70	20241004	201300	186877270	2440	2440	2440	2440	0
71	20241004	201200	186877270	2440	2440	2440	2440	0
72	20241004	201100	186877270	2440	2440	2440	2440	0
73	20241004	201000	186877270	2440	2440	2440	2440	0
74	20241004	200900	186877270	2440	2440	2440	2440	0
75	20241004	200800	186877270	2440	2440	2440	2440	0
76	20241004	200700	186877270	2440	2440	2440	2440	0
77	20241004	200600	186877270	2440	2440	2440	2440	0
78	20241004	200500	186877270	2440	2440	2440	2440	0
79	20241004	200400	186877270	2440	2440	2440	2440	0
80	20241004	200300	186877270	2440	2440	2440	2440	0
81	20241004	200200	186877270	2440	2440	2440	2440	0
82	20241004	200100	186877270	2440	2440	2440	2440	0
83	20241004	200000	186877270	2440	2440	2440	2440	0
84	20241004	195900	186877270	2440	2440	2440	2440	0
85	20241004	195800	186877270	2440	2440	2440	2440	0
86	20241004	195700	186877270	2440	2440	2440	2440	0
87	20241004	195600	186877270	2440	2440	2440	2440	0
88	20241004	195500	186877270	2440	2440	2440	2440	0
89	20241004	195400	186877270	2440	2440	2440	2440	0
90	20241004	195300	186877270	2440	2440	2440	2440	0
91	20241004	195200	186877270	2440	2440	2440	2440	0
92	20241004	195100	186877270	2440	2440	2440	2440	1855
93	20241004	195000	186877270	2440	2440	2440	2440	0
94	20241004	194900	186877270	2440	2440	2440	2440	0
95	20241004	194800	186877270	2440	2440	2440	2440	0
96	20241004	194700	186877270	2440	2440	2440	2440	0
97	20241004	194600	186877270	2440	2440	2440	2440	0
98	20241004	194500	186877270	2440	2440	2440	2440	0
99	20241004	194400	186877270	2440	2440	2440	2440	0
100	20241004	194300	186877270	2440	2440	2440	2440	0
101	20241004	194200	186877270	2440	2440	2440	2440	0
102	20241004	194100	186877270	2440	2440	2440	2440	0
103	20241004	194000	186877270	2440	2440	2440	2440	0
104	20241004	193900	186877270	2440	2440	2440	2440	0
105	20241004	193800	186877270	2440	2440	2440	2440	0
106	20241004	193700	186877270	2440	2440	2440	2440	0
107	20241004	193600	186877270	2440	2440	2440	2440	0
108	20241004	193500	186877270	2440	2440	2440	2440	0
109	20241004	193400	186877270	2440	2440	2440	2440	0
110	20241004	193300	186877270	2440	2440	2440	2440	0
111	20241004	193200	186877270	2440	2440	2440	2440	0
112	20241004	193100	186877270	2440	2440	2440	2440	0
113	20241004	193000	186877270	2440	2440	2440	2440	0
114	20241004	192900	186877270	2440	2440	2440	2440	0
115	20241004	192800	186877270	2440	2440	2440	2440	0
116	20241004	192700	186877270	2440	2440	2440	2440	0
117	20241004	192600	186877270	2440	2440	2440	2440	0
118	20241004	192500	186877270	2440	2440	2440	2440	0
119	20241004	192400	186877270	2440	2440	2440	2440	0
120	20241004	192300	186877270	2440	2440	2440	2440	0
121	20241004	192200	186877270	2440	2440	2440	2440	0
122	20241004	192100	186877270	2440	2440	2440	2440	1855
123	20241004	192000	186877270	2440	2440	2440	2440	0
124	20241004	191900	186877270	2440	2440	2440	2440	0
125	20241004	191800	186877270	2440	2440	2440	2440	0
126	20241004	191700	186877270	2440	2440	2440	2440	0
127	20241004	191600	186877270	2440	2440	2440	2440	0
128	20241004	191500	186877270	2440	2440	2440	2440	0
129	20241004	191400	186877270	2440	2440	2440	2440	0
130	20241004	191300	186877270	2440	2440	2440	2440	0
131	20241004	191200	186877270	2440	2440	2440	2440	0
132	20241004	191100	186877270	2440	2440	2440	2440	0
133	20241004	191000	186877270	2440	2440	2440	2440	0
134	20241004	190900	186877270	2440	2440	2440	2440	0
135	20241004	190800	186877270	2440	2440	2440	2440	0
136	20241004	190700	186877270	2440	2440	2440	2440	0
137	20241004	190600	186877270	2440	2440	2440	2440	0
138	20241004	190500	186877270	2440	2440	2440	2440	0
139	20241004	190400	186877270	2440	2440	2440	2440	0
140	20241004	190300	186877270	2440	2440	2440	2440	0
141	20241004	190200	186877270	2440	2440	2440	2440	0
142	20241004	190100	186877270	2440	2440	2440	2440	0
143	20241004	190000	186877270	2440	2440	2440	2440	0
144	20241004	185900	186877270	2440	2440	2440	2440	0
145	20241004	185800	186877270	2440	2440	2440	2440	0
146	20241004	185700	186877270	2440	2440	2440	2440	0
147	20241004	185600	186877270	2440	2440	2440	2440	0
148	20241004	185500	186877270	2440	2440	2440	2440	0
149	20241004	185400	186877270	2440	2440	2440	2440	0
150	20241004	185300	186877270	2440	2440	2440	2440	0
151	20241004	185200	186877270	2440	2440	2440	2440	0
152	20241004	185100	186877270	2440	2440	2440	2440	1855
153	20241004	185000	186877270	2440	2440	2440	2440	0
154	20241004	184900	186877270	2440	2440	2440	2440	0
155	20241004	184800	186877270	2440	2440	2440	2440	0
156	20241004	184700	186877270	2440	2440	2440	2440	0
157	20241004	184600	186877270	2440	2440	2440	2440	0
158	20241004	184500	186877270	2440	2440	2440	2440	0
159	20241004	184400	186877270	2440	2440	2440	2440	0
160	20241004	184300	186877270	2440	2440	2440	2440	0
161	20241004	184200	186877270	2440	2440	2440	2440	0
162	20241004	184100	186877270	2440	2440	2440	2440	0
163	20241004	184000	186877270	2440	2440	2440	2440	0
164	20241004	183900	186877270	2440	2440	2440	2440	0
165	20241004	183800	186877270	2440	2440	2440	2440	0
166	20241004	183700	186877270	2440	2440	2440	2440	0
167	20241004	183600	186877270	2440	2440	2440	2440	0
168	20241004	183500	186877270	2440	2440	2440	2440	0
169	20241004	183400	186877270	2440	2440	2440	2440	0
170	20241004	183300	186877270	2440	2440	2440	2440	0
171	20241004	183200	186877270	2440	2440	2440	2440	0
172	20241004	183100	186877270	2440	2440	2440	2440	0
173	20241004	183000	186877270	2440	2440	2440	2440	0
174	20241004	182900	186877270	2440	2440	2440	2440	0
175	20241004	182800	186877270	2440	2440	2440	2440	0
176	20241004	182700	186877270	2440	2440	2440	2440	0
177	20241004	182600	186877270	2440	2440	2440	2440	0
178	20241004	182500	186877270	2440	2440	2440	2440	0
179	20241004	182400	186877270	2440	2440	2440	2440	0
180	20241004	182300	186877270	2440	2440	2440	2440	0
181	20241004	182200	186877270	2440	2440	2440	2440	0
182	20241004	182100	186877270	2440	2440	2440	2440	1855
183	20241004	182000	186877270	2440	2440	2440	2440	0
184	20241004	181900	186877270	2440	2440	2440	2440	0
185	20241004	181800	186877270	2440	2440	2440	2440	0
186	20241004	181700	186877270	2440	2440	2440	2440	0
187	20241004	181600	186877270	2440	2440	2440	2440	0
188	20241004	181500	186877270	2440	2440	2440	2440	0
189	20241004	181400	186877270	2440	2440	2440	2440	0
190	20241004	181300	186877270	2440	2440	2440	2440	0
191	20241004	181200	186877270	2440	2440	2440	2440	0
192	20241004	181100	186877270	2440	2440	2440	2440	0
193	20241004	181000	186877270	2440	2440	2440	2440	0
194	20241004	180900	186877270	2440	2440	2440	2440	0
195	20241004	180800	186877270	2440	2440	2440	2440	0
196	20241004	180700	186877270	2440	2440	2440	2440	0
197	20241004	180600	186877270	2440	2440	2440	2440	0
198	20241004	180500	186877270	2440	2440	2440	2440	0
199	20241004	180400	186877270	2440	2440	2440	2440	0
200	20241004	180300	186877270	2440	2440	2440	2440	0
201	20241004	180200	186877270	2440	2440	2440	2440	0
202	20241004	180100	186877270	2440	2440	2440	2440	0
203	20241004	180000	186877270	2440	2440	2440	2440	0
204	20241004	175900	186877270	2440	2440	2440	2440	0
205	20241004	175800	186877270	2440	2440	2440	2440	0
206	20241004	175700	186877270	2440	2440	2440	2440	0
207	20241004	175600	186877270	2440	2440	2440	2440	0
208	20241004	175500	186877270	2440	2440	2440	2440	0
209	20241004	175400	186877270	2440	2440	2440	2440	0
210	20241004	175300	186877270	2440	2440	2440	2440	0
211	20241004	175200	186877270	2440	2440	2440	2440	0
212	20241004	175100	186877270	2440	2440	2440	2440	1855
213	20241004	175000	186877270	2440	2440	2440	2440	0
214	20241004	174900	186877270	2440	2440	2440	2440	0
215	20241004	174800	186877270	2440	2440	2440	2440	0
216	20241004	174700	186877270	2440	2440	2440	2440	0
217	20241004	174600	186877270	2440	2440	2440	2440	0
218	20241004	174500	186877270	2440	2440	2440	2440	0
219	20241004	174400	186877270	2440	2440	2440	2440	0
220	20241004	174300	186877270	2440	2440	2440	2440	0
221	20241004	174200	186877270	2440	2440	2440	2440	0
222	20241004	174100	186877270	2440	2440	2440	2440	0
223	20241004	174000	186877270	2440	2440	2440	2440	0
224	20241004	173900	186877270	2440	2440	2440	2440	0
225	20241004	173800	186877270	2440	2440	2440	2440	0
226	20241004	173700	186877270	2440	2440	2440	2440	0
227	20241004	173600	186877270	2440	2440	2440	2440	0
228	20241004	173500	186877270	2440	2440	2440	2440	0
229	20241004	173400	186877270	2440	2440	2440	2440	0
230	20241004	173300	186877270	2440	2440	2440	2440	0
231	20241004	173200	186877270	2440	2440	2440	2440	0
232	20241004	173100	186877270	2440	2440	2440	2440	0
233	20241004	173000	186877270	2440	2440	2440	2440	0
234	20241004	172900	186877270	2440	2440	2440	2440	0
235	20241004	172800	186877270	2440	2440	2440	2440	0
236	20241004	172700	186877270	2440	2440	2440	2440	0
237	20241004	172600	186877270	2440	2440	2440	2440	0
238	20241004	172500	186877270	2440	2440	2440	2440	0
239	20241004	172400	186877270	2440	2440	2440	2440	0
240	20241004	172300	186877270	2440	2440	2440	2440	0
241	20241004	172200	186877270	2440	2440	2440	2440	0
242	20241004	172100	186877270	2440	2440	2440	2440	1855
243	20241004	172000	186877270	2440	2440	2440	2440	0
244	20241004	171900	186877270	2440	2440	2440	2440	0
245	20241004	171800	186877270	2440	2440	2440	2440	0
246	20241004	171700	186877270	2440	2440	2440	2440	0
247	20241004	171600	186877270	2440	2440	2440	2440	0
248	20241004	171500	186877270	2440	2440	2440	2440	0
249	20241004	171400	186877270	2440	2440	2440	2440	0
250	20241004	171300	186877270	2440	2440	2440	2440	0
251	20241004	171200	186877270	2440	2440	2440	2440	0
252	20241004	171100	186877270	2440	2440	2440	2440	0
253	20241004	171000	186877270	2440	2440	2440	2440	0
254	20241004	170900	186877270	2440	2440	2440	2440	0
255	20241004	170800	186877270	2440	2440	2440	2440	0
256	20241004	170700	186877270	2440	2440	2440	2440	0
257	20241004	170600	186877270	2440	2440	2440	2440	0
258	20241004	170500	186877270	2440	2440	2440	2440	0
259	20241004	170400	186877270	2440	2440	2440	2440	0
260	20241004	170300	186877270	2440	2440	2440	2440	0
261	20241004	170200	186877270	2440	2440	2440	2440	0
262	20241004	170100	186877270	2440	2440	2440	2440	0
263	20241004	170000	186877270	2440	2440	2440	2440	0
264	20241004	165900	186877270	2440	2440	2440	2440	0
265	20241004	165800	186877270	2440	2440	2440	2440	0
266	20241004	165700	186877270	2440	2440	2440	2440	0
267	20241004	165600	186877270	2440	2440	2440	2440	0
268	20241004	165500	186877270	2440	2440	2440	2440	0
269	20241004	165400	186877270	2440	2440	2440	2440	0
270	20241004	165300	186877270	2440	2440	2440	2440	0
271	20241004	165200	186877270	2440	2440	2440	2440	0
272	20241004	165100	186877270	2440	2440	2440	2440	1855
273	20241004	165000	186877270	2440	2440	2440	2440	0
274	20241004	164900	186877270	2440	2440	2440	2440	0
275	20241004	164800	186877270	2440	2440	2440	2440	0
276	20241004	164700	186877270	2440	2440	2440	2440	0
277	20241004	164600	186877270	2440	2440	2440	2440	0
278	20241004	164500	186877270	2440	2440	2440	2440	0
279	20241004	164400	186877270	2440	2440	2440	2440	0
280	20241004	164300	186877270	2440	2440	2440	2440	0
281	20241004	164200	186877270	2440	2440	2440	2440	0
282	20241004	164100	186877270	2440	2440	2440	2440	0
283	20241004	164000	186877270	2440	2440	2440	2440	0
284	20241004	163900	186877270	2440	2440	2440	2440	0
285	20241004	163800	186877270	2440	2440	2440	2440	0
286	20241004	163700	186877270	2440	2440	2440	2440	0
287	20241004	163600	186877270	2440	2440	2440	2440	0
288	20241004	163500	186877270	2440	2440	2440	2440	0
289	20241004	163400	186877270	2440	2440	2440	2440	0
290	20241004	163300	186877270	2440	2440	2440	2440	0
291	20241004	163200	186877270	2440	2440	2440	2440	0
292	20241004	163100	186877270	2440	2440	2440	2440	0
293	20241004	163000	186877270	2440	2440	2440	2440	0
294	20241004	162900	186877270	2440	2440	2440	2440	0
295	20241004	162800	186877270	2440	2440	2440	2440	0
296	20241004	162700	186877270	2440	2440	2440	2440	0
297	20241004	162600	186877270	2440	2440	2440	2440	0
298	20241004	162500	186877270	2440	2440	2440	2440	0
299	20241004	162400	186877270	2440	2440	2440	2440	0
300	20241004	162300	186877270	2440	2440	2440	2440	0
301	20241004	162200	186877270	2440	2440	2440	2440	0
302	20241004	162100	186877270	2440	2440	2440	2440	1855
303	20241004	162000	186877270	2440	2440	2440	2440	0
304	20241004	161900	186877270	2440	2440	2440	2440	0
305	20241004	161800	186877270	2440	2440	2440	2440	0
306	20241004	161700	186877270	2440	2440	2440	2440	0
307	20241004	161600	186877270	2440	2440	2440	2440	0
308	20241004	161500	186877270	2440	2440	2440	2440	0
309	20241004	161400	186877270	2440	2440	2440	2440	0
310	20241004	161300	186877270	2440	2440	2440	2440	0
311	20241004	161200	186877270	2440	2440	2440	2440	0
312	20241004	161100	186877270	2440	2440	2440	2440	0
313	20241004	161000	186877270	2440	2440	2440	2440	0
314	20241004	160900	186877270	2440	2440	2440	2440	0
315	20241004	160800	186877270	2440	2440	2440	2440	0
316	20241004	160700	186877270	2440	2440	2440	2440	0
317	20241004	160600	186877270	2440	2440	2440	2440	0
318	20241004	160500	186877270	2440	2440	2440	2440	0
319	20241004	160400	186877270	2440	2440	2440	2440	0
320	20241004	160300	186877270	2440	2440	2440	2440	0
321	20241004	160200	186877270	2440	2440	2440	2440	0
322	20241004	160100	186877270	2440	2440	2440	2440	0
323	20241004	160000	186877270	2440	2440	2440	2440	0
324	20241004	155900	186877270	2440	2440	2440	2440	0
325	20241004	155800	186877270	2440	2440	2440	2440	0
326	20241004	155700	186877270	2440	2440	2440	2440	0
327	20241004	155600	186877270	2440	2440	2440	2440	0
328	20241004	155500	186877270	2440	2440	2440	2440	0
329	20241004	155400	186877270	2440	2440	2440	2440	0
330	20241004	155300	186877270	2440	2440	2440	2440	0
331	20241004	155200	186877270	2440	2440	2440	2440	0
332	20241004	155100	186877270	2440	2440	2440	2440	1855
333	20241004	155000	186877270	2440	2440	2440	2440	0
334	20241004	154900	186877270	2440	2440	2440	2440	0
335	20241004	154800	186877270	2440	2440	2440	2440	0
336	20241004	154700	186877270	2440	2440	2440	2440	0
337	20241004	154600	186877270	2440	2440	2440	2440	0
338	20241004	154500	186877270	2440	2440	2440	2440	0
339	20241004	154400	186877270	2440	2440	2440	2440	0
340	20241004	154300	186877270	2440	2440	2440	2440	0
341	20241004	154200	186877270	2440	2440	2440	2440	0
342	20241004	154100	186877270	2440	2440	2440	2440	0
343	20241004	154000	186877270	2440	2440	2440	2440	0
344	20241004	153900	186877270	2440	2440	2440	2440	0
345	20241004	153800	186877270	2440	2440	2440	2440	0
346	20241004	153700	186877270	2440	2440	2440	2440	0
347	20241004	153600	186877270	2440	2440	2440	2440	0
348	20241004	153500	186877270	2440	2440	2440	2440	0
349	20241004	153400	186877270	2440	2440	2440	2440	0
350	20241004	153300	186877270	2440	2440	2440	2440	0
351	20241004	153200	186877270	2440	2440	2440	2440	0
352	20241004	153100	186877270	2440	2440	2440	2440	0
353	20241004	153000	186877270	2440	2440	2440	2440	1855
354	20241004	152900	182351070	2455	2455	2455	2455	0
355	20241004	152800	182351070	2455	2455	2455	2455	0
356	20241004	152700	182351070	2455	2455	2455	2455	0
357	20241004	152600	182351070	2455	2455	2455	2455	0
358	20241004	152500	182351070	2455	2455	2455	2455	0
359	20241004	152400	182351070	2455	2455	2455	2455	0
360	20241004	152300	182351070	2455	2455	2455	2455	0
361	20241004	152200	182351070	2455	2455	2455	2455	0
362	20241004	152100	182351070	2455	2455	2455	2455	0
363	20241004	152000	182351070	2455	2455	2455	2455	0
364	20241004	151900	182351070	2455	2445	2455	2440	148
365	20241004	151800	181988865	2440	2445	2445	2440	5123
366	20241004	151700	169468990	2445	2445	2445	2445	1000
367	20241004	151600	167023990	2445	2445	2445	2445	170
368	20241004	151500	166608340	2445	2450	2450	2445	1619
369	20241004	151400	162641915	2450	2450	2450	2450	0
370	20241004	151300	162641915	2450	2450	2450	2450	0
371	20241004	151200	162641915	2450	2450	2450	2450	0
372	20241004	151100	162641915	2450	2450	2450	2450	500
373	20241004	151000	161416915	2450	2450	2450	2450	3200
374	20241004	150900	153576915	2450	2450	2450	2450	1
375	20241004	150800	153574465	2455	2455	2455	2455	0
376	20241004	150700	153574465	2455	2455	2455	2455	0
377	20241004	150600	153574465	2455	2455	2455	2455	0
378	20241004	150500	153574465	2455	2455	2455	2455	362
379	20241004	150400	152685755	2455	2455	2455	2455	0
380	20241004	150300	152685755	2455	2455	2455	2455	0
381	20241004	150200	152685755	2455	2455	2455	2455	3
382	20241004	150100	152678390	2455	2455	2455	2455	54
383	20241004	150000	152545820	2455	2455	2455	2455	0
384	20241004	145900	152545820	2455	2455	2455	2455	2
385	20241004	145800	152540910	2460	2460	2460	2460	0
386	20241004	145700	152540910	2460	2460	2460	2460	1
387	20241004	145600	152538450	2455	2455	2455	2455	2
388	20241004	145500	152533540	2465	2465	2465	2465	0
389	20241004	145400	152533540	2465	2465	2465	2465	0
390	20241004	145300	152533540	2465	2465	2465	2465	0
391	20241004	145200	152533540	2465	2465	2465	2465	0
392	20241004	145100	152533540	2465	2465	2465	2465	0
393	20241004	145000	152533540	2465	2460	2465	2460	136
394	20241004	144900	152198750	2460	2460	2460	2460	0
395	20241004	144800	152198750	2460	2460	2460	2460	0
396	20241004	144700	152198750	2460	2460	2460	2460	0
397	20241004	144600	152198750	2460	2460	2460	2460	1853
398	20241004	144500	147640370	2460	2460	2460	2460	89
399	20241004	144400	147421430	2460	2460	2460	2460	11
400	20241004	144300	147394370	2460	2460	2460	2460	2
401	20241004	144200	147389450	2460	2455	2460	2455	2387
402	20241004	144100	141519270	2460	2460	2460	2460	0
403	20241004	144000	141519270	2460	2460	2460	2460	0
404	20241004	143900	141519270	2460	2460	2460	2460	1
405	20241004	143800	141516810	2435	2435	2435	2435	0
406	20241004	143700	141516810	2435	2460	2460	2435	1500
407	20241004	143600	137853280	2460	2460	2460	2460	0
408	20241004	143500	137853280	2460	2460	2460	2460	5
409	20241004	143400	137840980	2460	2460	2460	2460	0
410	20241004	143300	137840980	2460	2460	2460	2460	0
411	20241004	143200	137840980	2460	2460	2460	2460	0
412	20241004	143100	137840980	2460	2460	2460	2460	4
413	20241004	143000	137831140	2465	2465	2465	2465	0
414	20241004	142900	137831140	2465	2465	2465	2465	0
415	20241004	142800	137831140	2465	2465	2465	2465	0
416	20241004	142700	137831140	2465	2465	2465	2465	19
417	20241004	142600	137784305	2465	2465	2465	2465	0
418	20241004	142500	137784305	2465	2465	2465	2465	1
419	20241004	142400	137781840	2470	2470	2470	2470	0
420	20241004	142300	137781840	2470	2470	2470	2470	0
421	20241004	142200	137781840	2470	2470	2470	2470	0
422	20241004	142100	137781840	2470	2470	2470	2470	15
423	20241004	142000	137744790	2470	2470	2470	2470	0
424	20241004	141900	137744790	2470	2470	2470	2470	0
425	20241004	141800	137744790	2470	2470	2470	2470	0
426	20241004	141700	137744790	2470	2470	2470	2470	5
427	20241004	141600	137732440	2470	2470	2470	2470	7
428	20241004	141500	137715150	2470	2470	2470	2470	1
429	20241004	141400	137712680	2450	2450	2450	2450	371
430	20241004	141300	136803730	2465	2465	2465	2465	0
431	20241004	141200	136803730	2465	2455	2465	2450	122
432	20241004	141100	136503970	2470	2470	2470	2470	5
433	20241004	141000	136491620	2475	2475	2475	2475	0
434	20241004	140900	136491620	2475	2475	2475	2475	0
435	20241004	140800	136491620	2475	2475	2475	2475	0
436	20241004	140700	136491620	2475	2475	2475	2475	0
437	20241004	140600	136491620	2475	2475	2475	2475	0
438	20241004	140500	136491620	2475	2475	2475	2475	0
439	20241004	140400	136491620	2475	2475	2475	2475	0
440	20241004	140300	136491620	2475	2465	2475	2465	1000
441	20241004	140200	134020620	2470	2470	2470	2470	0
442	20241004	140100	134020620	2470	2470	2470	2470	1
443	20241004	140000	134018150	2460	2460	2460	2460	209
444	20241004	135900	133504010	2475	2475	2475	2475	0
445	20241004	135800	133504010	2475	2475	2475	2475	0
446	20241004	135700	133504010	2475	2475	2475	2475	0
447	20241004	135600	133504010	2475	2475	2475	2475	0
448	20241004	135500	133504010	2475	2475	2475	2475	0
449	20241004	135400	133504010	2475	2475	2475	2475	3
450	20241004	135300	133496585	2480	2480	2480	2480	0
451	20241004	135200	133496585	2480	2480	2480	2480	0
452	20241004	135100	133496585	2480	2480	2480	2480	0
453	20241004	135000	133496585	2480	2480	2480	2480	0
454	20241004	134900	133496585	2480	2480	2480	2480	0
455	20241004	134800	133496585	2480	2480	2480	2480	0
456	20241004	134700	133496585	2480	2480	2480	2480	58
457	20241004	134600	133352745	2480	2480	2480	2480	0
458	20241004	134500	133352745	2480	2480	2480	2480	0
459	20241004	134400	133352745	2480	2480	2480	2480	0
460	20241004	134300	133352745	2480	2480	2480	2480	0
461	20241004	134200	133352745	2480	2480	2480	2480	500
462	20241004	134100	132112745	2480	2480	2480	2475	400
463	20241004	134000	131121390	2480	2480	2480	2480	0
464	20241004	133900	131121390	2480	2480	2480	2480	0
465	20241004	133800	131121390	2480	2480	2480	2480	50
466	20241004	133700	130997390	2480	2475	2480	2475	100
467	20241004	133600	130749845	2460	2460	2460	2460	0
468	20241004	133500	130749845	2460	2460	2460	2460	0
469	20241004	133400	130749845	2460	2460	2460	2460	0
470	20241004	133300	130749845	2460	2460	2460	2460	0
471	20241004	133200	130749845	2460	2460	2460	2460	0
472	20241004	133100	130749845	2460	2460	2460	2460	0
473	20241004	133000	130749845	2460	2460	2460	2460	0
474	20241004	132900	130749845	2460	2460	2460	2460	0
475	20241004	132800	130749845	2460	2460	2460	2460	0
476	20241004	132700	130749845	2460	2460	2460	2460	10
477	20241004	132600	130725245	2480	2480	2480	2480	0
478	20241004	132500	130725245	2480	2480	2480	2480	1
479	20241004	132400	130722765	2480	2475	2480	2475	400
480	20241004	132300	129732230	2480	2465	2480	2465	600
481	20241004	132200	128248290	2480	2480	2480	2480	0
482	20241004	132100	128248290	2480	2480	2480	2480	0
483	20241004	132000	128248290	2480	2480	2480	2480	0
484	20241004	131900	128248290	2480	2480	2480	2480	0
485	20241004	131800	128248290	2480	2480	2480	2480	0
486	20241004	131700	128248290	2480	2480	2480	2480	0
487	20241004	131600	128248290	2480	2480	2480	2480	0
488	20241004	131500	128248290	2480	2480	2480	2480	0
489	20241004	131400	128248290	2480	2480	2480	2480	0
490	20241004	131300	128248290	2480	2480	2480	2480	0
491	20241004	131200	128248290	2480	2460	2480	2460	500
492	20241004	131100	127016235	2460	2455	2460	2455	1504
493	20241004	131000	123322425	2455	2455	2455	2455	0
494	20241004	130900	123322425	2455	2455	2455	2455	0
495	20241004	130800	123322425	2455	2450	2455	2450	10
496	20241004	130700	123297885	2450	2450	2450	2450	241
497	20241004	130600	122707435	2450	2450	2450	2450	6
498	20241004	130500	122692735	2450	2450	2450	2450	50
499	20241004	130400	122570235	2450	2450	2450	2450	0
500	20241004	130300	122570235	2450	2450	2450	2450	0
501	20241004	130200	122570235	2450	2450	2450	2450	0
502	20241004	130100	122570235	2450	2450	2450	2450	0
503	20241004	130000	122570235	2450	2450	2450	2450	0
504	20241004	125900	122570235	2450	2450	2450	2450	0
505	20241004	125800	122570235	2450	2450	2450	2450	0
506	20241004	125700	122570235	2450	2450	2450	2450	1
507	20241004	125600	122567785	2450	2450	2450	2450	1
508	20241004	125500	122565335	2460	2460	2460	2460	0
509	20241004	125400	122565335	2460	2460	2460	2460	0
510	20241004	125300	122565335	2460	2460	2460	2460	0
511	20241004	125200	122565335	2460	2460	2460	2460	0
512	20241004	125100	122565335	2460	2460	2460	2460	0
513	20241004	125000	122565335	2460	2460	2460	2460	0
514	20241004	124900	122565335	2460	2460	2460	2460	19
515	20241004	124800	122518595	2460	2460	2460	2460	0
516	20241004	124700	122518595	2460	2460	2460	2460	0
517	20241004	124600	122518595	2460	2460	2460	2460	0
518	20241004	124500	122518595	2460	2460	2460	2460	1
519	20241004	124400	122516135	2460	2455	2460	2455	10
520	20241004	124300	122491550	2460	2460	2460	2460	0
521	20241004	124200	122491550	2460	2460	2460	2460	0
522	20241004	124100	122491550	2460	2460	2460	2460	5
523	20241004	124000	122479250	2450	2450	2450	2450	0
524	20241004	123900	122479250	2450	2450	2450	2450	0
525	20241004	123800	122479250	2450	2450	2450	2450	0
526	20241004	123700	122479250	2450	2450	2450	2450	572
527	20241004	123600	121077850	2460	2460	2460	2460	5
528	20241004	123500	121065550	2450	2450	2450	2450	1
529	20241004	123400	121063100	2460	2460	2460	2460	0
530	20241004	123300	121063100	2460	2460	2460	2460	1
531	20241004	123200	121060640	2450	2450	2450	2450	0
532	20241004	123100	121060640	2450	2455	2455	2450	100
533	20241004	123000	120815335	2455	2455	2455	2455	0
534	20241004	122900	120815335	2455	2455	2455	2455	39
535	20241004	122800	120719590	2450	2455	2455	2450	300
536	20241004	122700	119984335	2465	2465	2465	2465	0
537	20241004	122600	119984335	2465	2465	2465	2465	10
538	20241004	122500	119959685	2455	2455	2455	2455	222
539	20241004	122400	119414675	2455	2455	2455	2455	83
540	20241004	122300	119210910	2460	2465	2465	2460	24
541	20241004	122200	119151770	2465	2465	2465	2465	10
542	20241004	122100	119127120	2460	2460	2460	2460	0
543	20241004	122000	119127120	2460	2465	2465	2460	100
544	20241004	121900	118881110	2470	2470	2470	2470	0
545	20241004	121800	118881110	2470	2470	2470	2470	0
546	20241004	121700	118881110	2470	2470	2470	2470	10
547	20241004	121600	118856410	2470	2470	2470	2470	0
548	20241004	121500	118856410	2470	2470	2470	2470	0
549	20241004	121400	118856410	2470	2470	2470	2470	0
550	20241004	121300	118856410	2470	2475	2475	2470	11
551	20241004	121200	118829190	2475	2475	2475	2475	0
552	20241004	121100	118829190	2475	2475	2475	2475	0
553	20241004	121000	118829190	2475	2475	2475	2475	0
554	20241004	120900	118829190	2475	2475	2475	2475	0
555	20241004	120800	118829190	2475	2475	2475	2475	0
556	20241004	120700	118829190	2475	2475	2475	2475	0
557	20241004	120600	118829190	2475	2475	2475	2475	8
558	20241004	120500	118809390	2475	2475	2475	2475	0
559	20241004	120400	118809390	2475	2475	2475	2475	52
560	20241004	120300	118680690	2475	2475	2475	2475	0
561	20241004	120200	118680690	2475	2475	2475	2475	0
562	20241004	120100	118680690	2475	2475	2475	2475	10
563	20241004	120000	118655940	2480	2480	2480	2480	0
564	20241004	115900	118655940	2480	2480	2480	2480	0
565	20241004	115800	118655940	2480	2480	2480	2480	0
566	20241004	115700	118655940	2480	2480	2480	2480	0
567	20241004	115600	118655940	2480	2480	2480	2480	0
568	20241004	115500	118655940	2480	2465	2480	2465	31
569	20241004	115400	118579360	2460	2460	2460	2460	0
570	20241004	115300	118579360	2460	2460	2460	2460	42
571	20241004	115200	118476040	2460	2460	2460	2460	0
572	20241004	115100	118476040	2460	2460	2460	2460	0
573	20241004	115000	118476040	2460	2460	2460	2460	0
574	20241004	114900	118476040	2460	2460	2460	2460	0
575	20241004	114800	118476040	2460	2460	2460	2460	0
576	20241004	114700	118476040	2460	2460	2460	2460	0
577	20241004	114600	118476040	2460	2460	2460	2460	0
578	20241004	114500	118476040	2460	2460	2460	2460	0
579	20241004	114400	118476040	2460	2460	2460	2460	0
580	20241004	114300	118476040	2460	2460	2460	2460	0
581	20241004	114200	118476040	2460	2460	2460	2460	0
582	20241004	114100	118476040	2460	2460	2460	2460	700
583	20241004	114000	116754040	2480	2480	2480	2480	0
584	20241004	113900	116754040	2480	2480	2480	2480	0
585	20241004	113800	116754040	2480	2480	2480	2480	0
586	20241004	113700	116754040	2480	2480	2480	2480	1
587	20241004	113600	116751560	2480	2480	2480	2480	0
588	20241004	113500	116751560	2480	2475	2480	2475	2
589	20241004	113400	116746605	2460	2460	2460	2460	0
590	20241004	113300	116746605	2460	2460	2460	2460	197
591	20241004	113200	116261985	2480	2480	2480	2480	0
592	20241004	113100	116261985	2480	2480	2480	2480	0
593	20241004	113000	116261985	2480	2465	2480	2460	126
594	20241004	112900	115951250	2485	2485	2485	2485	0
595	20241004	112800	115951250	2485	2485	2485	2485	0
596	20241004	112700	115951250	2485	2485	2485	2485	0
597	20241004	112600	115951250	2485	2485	2485	2485	0
598	20241004	112500	115951250	2485	2465	2485	2465	1095
599	20241004	112400	113245280	2465	2465	2465	2465	85
600	20241004	112300	113035755	2465	2465	2465	2465	20
601	20241004	112200	112986455	2465	2465	2465	2465	0
602	20241004	112100	112986455	2465	2465	2465	2465	0
603	20241004	112000	112986455	2465	2465	2465	2465	0
604	20241004	111900	112986455	2465	2465	2465	2465	241
605	20241004	111800	112392390	2465	2465	2465	2465	0
606	20241004	111700	112392390	2465	2465	2465	2465	0
607	20241004	111600	112392390	2465	2465	2465	2465	0
608	20241004	111500	112392390	2465	2465	2465	2465	0
609	20241004	111400	112392390	2465	2465	2465	2465	0
610	20241004	111300	112392390	2465	2465	2465	2465	500
611	20241004	111200	111159890	2480	2480	2480	2480	0
612	20241004	111100	111159890	2480	2480	2480	2480	10
613	20241004	111000	111135090	2480	2480	2480	2480	0
614	20241004	110900	111135090	2480	2480	2480	2480	0
615	20241004	110800	111135090	2480	2480	2480	2480	0
616	20241004	110700	111135090	2480	2480	2480	2480	600
617	20241004	110600	109647090	2490	2490	2490	2490	0
618	20241004	110500	109647090	2490	2490	2490	2490	0
619	20241004	110400	109647090	2490	2490	2490	2490	0
620	20241004	110300	109647090	2490	2480	2490	2480	500
621	20241004	110200	108403895	2480	2480	2480	2480	500
622	20241004	110100	107163895	2475	2475	2475	2475	2
623	20241004	110000	107158945	2480	2465	2480	2465	11
624	20241004	105900	107131815	2455	2455	2455	2455	0
625	20241004	105800	107131815	2455	2465	2465	2455	142
626	20241004	105700	106782930	2480	2480	2480	2480	0
627	20241004	105600	106782930	2480	2480	2480	2480	0
628	20241004	105500	106782930	2480	2480	2480	2480	0
629	20241004	105400	106782930	2480	2480	2480	2480	2
630	20241004	105300	106777970	2460	2460	2460	2460	0
631	20241004	105200	106777970	2460	2465	2465	2460	207
632	20241004	105100	106267935	2465	2465	2465	2465	4
633	20241004	105000	106258075	2490	2490	2490	2490	0
634	20241004	104900	106258075	2490	2490	2490	2490	0
635	20241004	104800	106258075	2490	2490	2490	2490	0
636	20241004	104700	106258075	2490	2490	2490	2490	600
637	20241004	104600	104764075	2490	2475	2490	2475	500
638	20241004	104500	103521495	2455	2485	2485	2455	151
639	20241004	104400	103150230	2470	2470	2470	2470	0
640	20241004	104300	103150230	2470	2470	2470	2470	0
641	20241004	104200	103150230	2470	2470	2470	2470	21
642	20241004	104100	103098360	2490	2490	2490	2490	1
643	20241004	104000	103095870	2490	2490	2490	2490	0
644	20241004	103900	103095870	2490	2490	2490	2490	1
645	20241004	103800	103093380	2490	2485	2490	2485	350
646	20241004	103700	102221885	2490	2490	2490	2490	0
647	20241004	103600	102221885	2490	2490	2490	2490	0
648	20241004	103500	102221885	2490	2490	2490	2490	0
649	20241004	103400	102221885	2490	2490	2490	2490	0
650	20241004	103300	102221885	2490	2490	2490	2490	100
651	20241004	103200	101972885	2490	2465	2490	2465	440
652	20241004	103100	100881965	2460	2460	2460	2460	0
653	20241004	103000	100881965	2460	2465	2465	2460	9
654	20241004	102900	100859800	2470	2480	2480	2470	845
655	20241004	102800	98772550	2480	2480	2480	2480	0
656	20241004	102700	98772550	2480	2480	2480	2480	0
657	20241004	102600	98772550	2480	2480	2480	2480	0
658	20241004	102500	98772550	2480	2480	2480	2480	0
659	20241004	102400	98772550	2480	2480	2480	2480	0
660	20241004	102300	98772550	2480	2480	2480	2480	0
661	20241004	102200	98772550	2480	2480	2480	2480	1
662	20241004	102100	98770070	2485	2475	2485	2455	569
663	20241004	102000	97364010	2485	2485	2485	2485	239
664	20241004	101900	96770095	2490	2490	2490	2490	0
665	20241004	101800	96770095	2490	2490	2490	2490	0
666	20241004	101700	96770095	2490	2475	2490	2475	2
667	20241004	101600	96765130	2485	2485	2485	2485	1
668	20241004	101500	96762645	2480	2485	2485	2480	88
669	20241004	101400	96544050	2490	2490	2490	2490	0
670	20241004	101300	96544050	2490	2490	2490	2490	20
671	20241004	101200	96494250	2490	2490	2490	2485	58
672	20241004	101100	96350060	2495	2500	2500	2495	13
673	20241004	101000	96317620	2500	2500	2500	2500	10
674	20241004	100900	96292620	2500	2500	2500	2500	80
675	20241004	100800	96092620	2500	2500	2500	2500	638
676	20241004	100700	94497620	2500	2500	2500	2490	137
677	20241004	100600	94155180	2500	2495	2500	2495	3459
678	20241004	100500	85511330	2495	2500	2500	2495	809
679	20241004	100400	83489830	2495	2490	2495	2485	2227
680	20241004	100300	77942685	2485	2495	2495	2485	143
681	20241004	100200	77585910	2495	2475	2495	2475	10000
682	20241004	100100	52741325	2475	2475	2475	2475	0
683	20241004	100000	52741325	2475	2475	2475	2470	30
684	20241004	095900	52667100	2480	2480	2480	2480	0
685	20241004	095800	52667100	2480	2480	2480	2480	0
686	20241004	095700	52667100	2480	2480	2480	2480	100
687	20241004	095600	52419100	2480	2475	2480	2475	1000
688	20241004	095500	49939490	2475	2470	2475	2470	3000
689	20241004	095400	42517310	2475	2475	2475	2475	0
690	20241004	095300	42517310	2475	2475	2475	2475	40
691	20241004	095200	42418310	2475	2470	2475	2470	20
692	20241004	095100	42368860	2475	2470	2475	2470	760
693	20241004	095000	40490315	2470	2450	2470	2450	405
694	20241004	094900	39494165	2450	2450	2450	2450	25
695	20241004	094800	39432915	2450	2450	2450	2450	1006
696	20241004	094700	36968215	2450	2450	2450	2450	535
697	20241004	094600	35657465	2450	2450	2450	2450	85
698	20241004	094500	35449215	2450	2450	2450	2450	6
699	20241004	094400	35434515	2450	2440	2450	2440	1411
700	20241004	094300	31981675	2450	2445	2450	2445	3210
701	20241004	094200	24117455	2445	2440	2450	2430	659
702	20241004	094100	22509145	2440	2420	2440	2420	14
703	20241004	094000	22475075	2440	2440	2440	2440	0
704	20241004	093900	22475075	2440	2440	2440	2440	0
705	20241004	093800	22475075	2440	2440	2440	2440	0
706	20241004	093700	22475075	2440	2440	2440	2440	0
707	20241004	093600	22475075	2440	2440	2440	2440	0
708	20241004	093500	22475075	2440	2440	2440	2440	0
709	20241004	093400	22475075	2440	2440	2440	2440	0
710	20241004	093300	22475075	2440	2440	2440	2440	3
711	20241004	093200	22467755	2440	2440	2440	2440	60
712	20241004	093100	22321355	2440	2440	2440	2440	0
713	20241004	093000	22321355	2440	2440	2440	2440	51
714	20241004	092900	22196915	2440	2440	2440	2440	0
715	20241004	092800	22196915	2440	2440	2440	2440	0
716	20241004	092700	22196915	2440	2440	2440	2440	0
717	20241004	092600	22196915	2440	2440	2440	2440	0
718	20241004	092500	22196915	2440	2440	2440	2440	0
719	20241004	092400	22196915	2440	2440	2440	2440	0
720	20241004	092300	22196915	2440	2440	2440	2440	0
721	20241004	092200	22196915	2440	2440	2440	2440	0
722	20241004	092100	22196915	2440	2440	2440	2440	0
723	20241004	092000	22196915	2440	2430	2440	2430	500
724	20241004	091900	20977470	2435	2435	2435	2435	0
725	20241004	091800	20977470	2435	2435	2435	2435	100
726	20241004	091700	20733970	2440	2435	2440	2435	300
727	20241004	091600	20002145	2445	2445	2445	2445	379
728	20241004	091500	19075490	2445	2440	2450	2425	3735
729	20241004	091400	9974080	2450	2445	2450	2440	1017
730	20241004	091300	7492445	2470	2440	2470	2440	200
731	20241004	091200	7000960	2435	2435	2435	2435	1
732	20241004	091100	6998525	2440	2445	2445	2440	2
733	20241004	091000	6993640	2470	2470	2470	2470	0
734	20241004	090900	6993640	2470	2460	2470	2460	104
735	20241004	090800	6737075	2460	2460	2460	2460	1
736	20241004	090700	6734615	2470	2470	2470	2470	10
737	20241004	090600	6709915	2470	2420	2470	2420	411
738	20241004	090500	5702765	2420	2440	2485	2420	839
739	20241004	090400	3648165	2435	2400	2435	2400	1227
740	20241004	090300	677400	2400	2400	2400	2400	0
741	20241004	090200	677400	2400	2400	2400	2400	20
742	20241004	090100	629400	2400	2400	2400	2400	238
743	20241004	090000	58200	2425	2425	2425	2425	24