KissMeData/321370/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211400	699379835	2430	2430	2430	2430	2583
3	20241002	211300	699379835	2430	2430	2430	2430	0
4	20241002	211200	699379835	2430	2430	2430	2430	0
5	20241002	211100	699379835	2430	2430	2430	2430	0
6	20241002	211000	699379835	2430	2430	2430	2430	0
7	20241002	210900	699379835	2430	2430	2430	2430	0
8	20241002	210800	699379835	2430	2430	2430	2430	0
9	20241002	210700	699379835	2430	2430	2430	2430	0
10	20241002	210600	699379835	2430	2430	2430	2430	0
11	20241002	210500	699379835	2430	2430	2430	2430	0
12	20241002	210400	699379835	2430	2430	2430	2430	0
13	20241002	210300	699379835	2430	2430	2430	2430	0
14	20241002	210200	699379835	2430	2430	2430	2430	0
15	20241002	210100	699379835	2430	2430	2430	2430	0
16	20241002	210000	699379835	2430	2430	2430	2430	0
17	20241002	205900	699379835	2430	2430	2430	2430	0
18	20241002	205800	699379835	2430	2430	2430	2430	0
19	20241002	205700	699379835	2430	2430	2430	2430	0
20	20241002	205600	699379835	2430	2430	2430	2430	0
21	20241002	205500	699379835	2430	2430	2430	2430	0
22	20241002	205400	699379835	2430	2430	2430	2430	0
23	20241002	205300	699379835	2430	2430	2430	2430	0
24	20241002	205200	699379835	2430	2430	2430	2430	0
25	20241002	205100	699379835	2430	2430	2430	2430	0
26	20241002	205000	699379835	2430	2430	2430	2430	0
27	20241002	204900	699379835	2430	2430	2430	2430	0
28	20241002	204800	699379835	2430	2430	2430	2430	0
29	20241002	204700	699379835	2430	2430	2430	2430	0
30	20241002	204600	699379835	2430	2430	2430	2430	0
31	20241002	204500	699379835	2430	2430	2430	2430	0
32	20241002	204400	699379835	2430	2430	2430	2430	2583
33	20241002	204300	699379835	2430	2430	2430	2430	0
34	20241002	204200	699379835	2430	2430	2430	2430	0
35	20241002	204100	699379835	2430	2430	2430	2430	0
36	20241002	204000	699379835	2430	2430	2430	2430	0
37	20241002	203900	699379835	2430	2430	2430	2430	0
38	20241002	203800	699379835	2430	2430	2430	2430	0
39	20241002	203700	699379835	2430	2430	2430	2430	0
40	20241002	203600	699379835	2430	2430	2430	2430	0
41	20241002	203500	699379835	2430	2430	2430	2430	0
42	20241002	203400	699379835	2430	2430	2430	2430	0
43	20241002	203300	699379835	2430	2430	2430	2430	0
44	20241002	203200	699379835	2430	2430	2430	2430	0
45	20241002	203100	699379835	2430	2430	2430	2430	0
46	20241002	203000	699379835	2430	2430	2430	2430	0
47	20241002	202900	699379835	2430	2430	2430	2430	0
48	20241002	202800	699379835	2430	2430	2430	2430	0
49	20241002	202700	699379835	2430	2430	2430	2430	0
50	20241002	202600	699379835	2430	2430	2430	2430	0
51	20241002	202500	699379835	2430	2430	2430	2430	0
52	20241002	202400	699379835	2430	2430	2430	2430	0
53	20241002	202300	699379835	2430	2430	2430	2430	0
54	20241002	202200	699379835	2430	2430	2430	2430	0
55	20241002	202100	699379835	2430	2430	2430	2430	0
56	20241002	202000	699379835	2430	2430	2430	2430	0
57	20241002	201900	699379835	2430	2430	2430	2430	0
58	20241002	201800	699379835	2430	2430	2430	2430	0
59	20241002	201700	699379835	2430	2430	2430	2430	0
60	20241002	201600	699379835	2430	2430	2430	2430	0
61	20241002	201500	699379835	2430	2430	2430	2430	0
62	20241002	201400	699379835	2430	2430	2430	2430	2583
63	20241002	201300	699379835	2430	2430	2430	2430	0
64	20241002	201200	699379835	2430	2430	2430	2430	0
65	20241002	201100	699379835	2430	2430	2430	2430	0
66	20241002	201000	699379835	2430	2430	2430	2430	0
67	20241002	200900	699379835	2430	2430	2430	2430	0
68	20241002	200800	699379835	2430	2430	2430	2430	0
69	20241002	200700	699379835	2430	2430	2430	2430	0
70	20241002	200600	699379835	2430	2430	2430	2430	0
71	20241002	200500	699379835	2430	2430	2430	2430	0
72	20241002	200400	699379835	2430	2430	2430	2430	0
73	20241002	200300	699379835	2430	2430	2430	2430	0
74	20241002	200200	699379835	2430	2430	2430	2430	0
75	20241002	200100	699379835	2430	2430	2430	2430	0
76	20241002	200000	699379835	2430	2430	2430	2430	0
77	20241002	195900	699379835	2430	2430	2430	2430	0
78	20241002	195800	699379835	2430	2430	2430	2430	0
79	20241002	195700	699379835	2430	2430	2430	2430	0
80	20241002	195600	699379835	2430	2430	2430	2430	0
81	20241002	195500	699379835	2430	2430	2430	2430	0
82	20241002	195400	699379835	2430	2430	2430	2430	0
83	20241002	195300	699379835	2430	2430	2430	2430	0
84	20241002	195200	699379835	2430	2430	2430	2430	0
85	20241002	195100	699379835	2430	2430	2430	2430	0
86	20241002	195000	699379835	2430	2430	2430	2430	0
87	20241002	194900	699379835	2430	2430	2430	2430	0
88	20241002	194800	699379835	2430	2430	2430	2430	0
89	20241002	194700	699379835	2430	2430	2430	2430	0
90	20241002	194600	699379835	2430	2430	2430	2430	0
91	20241002	194500	699379835	2430	2430	2430	2430	0
92	20241002	194400	699379835	2430	2430	2430	2430	2583
93	20241002	194300	699379835	2430	2430	2430	2430	0
94	20241002	194200	699379835	2430	2430	2430	2430	0
95	20241002	194100	699379835	2430	2430	2430	2430	0
96	20241002	194000	699379835	2430	2430	2430	2430	0
97	20241002	193900	699379835	2430	2430	2430	2430	0
98	20241002	193800	699379835	2430	2430	2430	2430	0
99	20241002	193700	699379835	2430	2430	2430	2430	0
100	20241002	193600	699379835	2430	2430	2430	2430	0
101	20241002	193500	699379835	2430	2430	2430	2430	0
102	20241002	193400	699379835	2430	2430	2430	2430	0
103	20241002	193300	699379835	2430	2430	2430	2430	0
104	20241002	193200	699379835	2430	2430	2430	2430	0
105	20241002	193100	699379835	2430	2430	2430	2430	0
106	20241002	193000	699379835	2430	2430	2430	2430	0
107	20241002	192900	699379835	2430	2430	2430	2430	0
108	20241002	192800	699379835	2430	2430	2430	2430	0
109	20241002	192700	699379835	2430	2430	2430	2430	0
110	20241002	192600	699379835	2430	2430	2430	2430	0
111	20241002	192500	699379835	2430	2430	2430	2430	0
112	20241002	192400	699379835	2430	2430	2430	2430	0
113	20241002	192300	699379835	2430	2430	2430	2430	0
114	20241002	192200	699379835	2430	2430	2430	2430	0
115	20241002	192100	699379835	2430	2430	2430	2430	0
116	20241002	192000	699379835	2430	2430	2430	2430	0
117	20241002	191900	699379835	2430	2430	2430	2430	0
118	20241002	191800	699379835	2430	2430	2430	2430	0
119	20241002	191700	699379835	2430	2430	2430	2430	0
120	20241002	191600	699379835	2430	2430	2430	2430	0
121	20241002	191500	699379835	2430	2430	2430	2430	0
122	20241002	191400	699379835	2430	2430	2430	2430	2583
123	20241002	191300	699379835	2430	2430	2430	2430	0
124	20241002	191200	699379835	2430	2430	2430	2430	0
125	20241002	191100	699379835	2430	2430	2430	2430	0
126	20241002	191000	699379835	2430	2430	2430	2430	0
127	20241002	190900	699379835	2430	2430	2430	2430	0
128	20241002	190800	699379835	2430	2430	2430	2430	0
129	20241002	190700	699379835	2430	2430	2430	2430	0
130	20241002	190600	699379835	2430	2430	2430	2430	0
131	20241002	190500	699379835	2430	2430	2430	2430	0
132	20241002	190400	699379835	2430	2430	2430	2430	0
133	20241002	190300	699379835	2430	2430	2430	2430	0
134	20241002	190200	699379835	2430	2430	2430	2430	0
135	20241002	190100	699379835	2430	2430	2430	2430	0
136	20241002	190000	699379835	2430	2430	2430	2430	0
137	20241002	185900	699379835	2430	2430	2430	2430	0
138	20241002	185800	699379835	2430	2430	2430	2430	0
139	20241002	185700	699379835	2430	2430	2430	2430	0
140	20241002	185600	699379835	2430	2430	2430	2430	0
141	20241002	185500	699379835	2430	2430	2430	2430	0
142	20241002	185400	699379835	2430	2430	2430	2430	0
143	20241002	185300	699379835	2430	2430	2430	2430	0
144	20241002	185200	699379835	2430	2430	2430	2430	0
145	20241002	185100	699379835	2430	2430	2430	2430	0
146	20241002	185000	699379835	2430	2430	2430	2430	0
147	20241002	184900	699379835	2430	2430	2430	2430	0
148	20241002	184800	699379835	2430	2430	2430	2430	0
149	20241002	184700	699379835	2430	2430	2430	2430	0
150	20241002	184600	699379835	2430	2430	2430	2430	0
151	20241002	184500	699379835	2430	2430	2430	2430	0
152	20241002	184400	699379835	2430	2430	2430	2430	2583
153	20241002	184300	699379835	2430	2430	2430	2430	0
154	20241002	184200	699379835	2430	2430	2430	2430	0
155	20241002	184100	699379835	2430	2430	2430	2430	0
156	20241002	184000	699379835	2430	2430	2430	2430	0
157	20241002	183900	699379835	2430	2430	2430	2430	0
158	20241002	183800	699379835	2430	2430	2430	2430	0
159	20241002	183700	699379835	2430	2430	2430	2430	0
160	20241002	183600	699379835	2430	2430	2430	2430	0
161	20241002	183500	699379835	2430	2430	2430	2430	0
162	20241002	183400	699379835	2430	2430	2430	2430	0
163	20241002	183300	699379835	2430	2430	2430	2430	0
164	20241002	183200	699379835	2430	2430	2430	2430	0
165	20241002	183100	699379835	2430	2430	2430	2430	0
166	20241002	183000	699379835	2430	2430	2430	2430	0
167	20241002	182900	699379835	2430	2430	2430	2430	0
168	20241002	182800	699379835	2430	2430	2430	2430	0
169	20241002	182700	699379835	2430	2430	2430	2430	0
170	20241002	182600	699379835	2430	2430	2430	2430	0
171	20241002	182500	699379835	2430	2430	2430	2430	0
172	20241002	182400	699379835	2430	2430	2430	2430	0
173	20241002	182300	699379835	2430	2430	2430	2430	0
174	20241002	182200	699379835	2430	2430	2430	2430	0
175	20241002	182100	699379835	2430	2430	2430	2430	0
176	20241002	182000	699379835	2430	2430	2430	2430	0
177	20241002	181900	699379835	2430	2430	2430	2430	0
178	20241002	181800	699379835	2430	2430	2430	2430	0
179	20241002	181700	699379835	2430	2430	2430	2430	0
180	20241002	181600	699379835	2430	2430	2430	2430	0
181	20241002	181500	699379835	2430	2430	2430	2430	0
182	20241002	181400	699379835	2430	2430	2430	2430	2583
183	20241002	181300	699379835	2430	2430	2430	2430	0
184	20241002	181200	699379835	2430	2430	2430	2430	0
185	20241002	181100	699379835	2430	2430	2430	2430	0
186	20241002	181000	699379835	2430	2430	2430	2430	0
187	20241002	180900	699379835	2430	2430	2430	2430	0
188	20241002	180800	699379835	2430	2430	2430	2430	0
189	20241002	180700	699379835	2430	2430	2430	2430	0
190	20241002	180600	699379835	2430	2430	2430	2430	0
191	20241002	180500	699379835	2430	2430	2430	2430	0
192	20241002	180400	699379835	2430	2430	2430	2430	0
193	20241002	180300	699379835	2430	2430	2430	2430	0
194	20241002	180200	699379835	2430	2430	2430	2430	0
195	20241002	180100	699379835	2430	2430	2430	2430	0
196	20241002	180000	699379835	2430	2430	2430	2430	0
197	20241002	175900	699379835	2430	2430	2430	2430	0
198	20241002	175800	699379835	2430	2430	2430	2430	0
199	20241002	175700	699379835	2430	2430	2430	2430	0
200	20241002	175600	699379835	2430	2430	2430	2430	0
201	20241002	175500	699379835	2430	2430	2430	2430	0
202	20241002	175400	699379835	2430	2430	2430	2430	0
203	20241002	175300	699379835	2430	2430	2430	2430	0
204	20241002	175200	699379835	2430	2430	2430	2430	0
205	20241002	175100	699379835	2430	2430	2430	2430	0
206	20241002	175000	699379835	2430	2430	2430	2430	0
207	20241002	174900	699379835	2430	2430	2430	2430	0
208	20241002	174800	699379835	2430	2430	2430	2430	0
209	20241002	174700	699379835	2430	2430	2430	2430	0
210	20241002	174600	699379835	2430	2430	2430	2430	0
211	20241002	174500	699379835	2430	2430	2430	2430	0
212	20241002	174400	699379835	2430	2430	2430	2430	2583
213	20241002	174300	699379835	2430	2430	2430	2430	0
214	20241002	174200	699379835	2430	2430	2430	2430	0
215	20241002	174100	699379835	2430	2430	2430	2430	0
216	20241002	174000	699379835	2430	2430	2430	2430	0
217	20241002	173900	699379835	2430	2430	2430	2430	0
218	20241002	173800	699379835	2430	2430	2430	2430	0
219	20241002	173700	699379835	2430	2430	2430	2430	0
220	20241002	173600	699379835	2430	2430	2430	2430	0
221	20241002	173500	699379835	2430	2430	2430	2430	0
222	20241002	173400	699379835	2430	2430	2430	2430	0
223	20241002	173300	699379835	2430	2430	2430	2430	0
224	20241002	173200	699379835	2430	2430	2430	2430	0
225	20241002	173100	699379835	2430	2430	2430	2430	0
226	20241002	173000	699379835	2430	2430	2430	2430	0
227	20241002	172900	699379835	2430	2430	2430	2430	0
228	20241002	172800	699379835	2430	2430	2430	2430	0
229	20241002	172700	699379835	2430	2430	2430	2430	0
230	20241002	172600	699379835	2430	2430	2430	2430	0
231	20241002	172500	699379835	2430	2430	2430	2430	0
232	20241002	172400	699379835	2430	2430	2430	2430	0
233	20241002	172300	699379835	2430	2430	2430	2430	0
234	20241002	172200	699379835	2430	2430	2430	2430	0
235	20241002	172100	699379835	2430	2430	2430	2430	0
236	20241002	172000	699379835	2430	2430	2430	2430	0
237	20241002	171900	699379835	2430	2430	2430	2430	0
238	20241002	171800	699379835	2430	2430	2430	2430	0
239	20241002	171700	699379835	2430	2430	2430	2430	0
240	20241002	171600	699379835	2430	2430	2430	2430	0
241	20241002	171500	699379835	2430	2430	2430	2430	0
242	20241002	171400	699379835	2430	2430	2430	2430	2583
243	20241002	171300	699379835	2430	2430	2430	2430	0
244	20241002	171200	699379835	2430	2430	2430	2430	0
245	20241002	171100	699379835	2430	2430	2430	2430	0
246	20241002	171000	699379835	2430	2430	2430	2430	0
247	20241002	170900	699379835	2430	2430	2430	2430	0
248	20241002	170800	699379835	2430	2430	2430	2430	0
249	20241002	170700	699379835	2430	2430	2430	2430	0
250	20241002	170600	699379835	2430	2430	2430	2430	0
251	20241002	170500	699379835	2430	2430	2430	2430	0
252	20241002	170400	699379835	2430	2430	2430	2430	0
253	20241002	170300	699379835	2430	2430	2430	2430	0
254	20241002	170200	699379835	2430	2430	2430	2430	0
255	20241002	170100	699379835	2430	2430	2430	2430	0
256	20241002	170000	699379835	2430	2430	2430	2430	0
257	20241002	165900	699379835	2430	2430	2430	2430	0
258	20241002	165800	699379835	2430	2430	2430	2430	0
259	20241002	165700	699379835	2430	2430	2430	2430	0
260	20241002	165600	699379835	2430	2430	2430	2430	0
261	20241002	165500	699379835	2430	2430	2430	2430	0
262	20241002	165400	699379835	2430	2430	2430	2430	0
263	20241002	165300	699379835	2430	2430	2430	2430	0
264	20241002	165200	699379835	2430	2430	2430	2430	0
265	20241002	165100	699379835	2430	2430	2430	2430	0
266	20241002	165000	699379835	2430	2430	2430	2430	0
267	20241002	164900	699379835	2430	2430	2430	2430	0
268	20241002	164800	699379835	2430	2430	2430	2430	0
269	20241002	164700	699379835	2430	2430	2430	2430	0
270	20241002	164600	699379835	2430	2430	2430	2430	0
271	20241002	164500	699379835	2430	2430	2430	2430	0
272	20241002	164400	699379835	2430	2430	2430	2430	2583
273	20241002	164300	699379835	2430	2430	2430	2430	0
274	20241002	164200	699379835	2430	2430	2430	2430	0
275	20241002	164100	699379835	2430	2430	2430	2430	0
276	20241002	164000	699379835	2430	2430	2430	2430	0
277	20241002	163900	699379835	2430	2430	2430	2430	0
278	20241002	163800	699379835	2430	2430	2430	2430	0
279	20241002	163700	699379835	2430	2430	2430	2430	0
280	20241002	163600	699379835	2430	2430	2430	2430	0
281	20241002	163500	699379835	2430	2430	2430	2430	0
282	20241002	163400	699379835	2430	2430	2430	2430	0
283	20241002	163300	699379835	2430	2430	2430	2430	0
284	20241002	163200	699379835	2430	2430	2430	2430	0
285	20241002	163100	699379835	2430	2430	2430	2430	0
286	20241002	163000	699379835	2430	2430	2430	2430	0
287	20241002	162900	699379835	2430	2430	2430	2430	0
288	20241002	162800	699379835	2430	2430	2430	2430	0
289	20241002	162700	699379835	2430	2430	2430	2430	0
290	20241002	162600	699379835	2430	2430	2430	2430	0
291	20241002	162500	699379835	2430	2430	2430	2430	0
292	20241002	162400	699379835	2430	2430	2430	2430	0
293	20241002	162300	699379835	2430	2430	2430	2430	0
294	20241002	162200	699379835	2430	2430	2430	2430	0
295	20241002	162100	699379835	2430	2430	2430	2430	0
296	20241002	162000	699379835	2430	2430	2430	2430	0
297	20241002	161900	699379835	2430	2430	2430	2430	0
298	20241002	161800	699379835	2430	2430	2430	2430	0
299	20241002	161700	699379835	2430	2430	2430	2430	0
300	20241002	161600	699379835	2430	2430	2430	2430	0
301	20241002	161500	699379835	2430	2430	2430	2430	0
302	20241002	161400	699379835	2430	2430	2430	2430	2583
303	20241002	161300	699379835	2430	2430	2430	2430	0
304	20241002	161200	699379835	2430	2430	2430	2430	0
305	20241002	161100	699379835	2430	2430	2430	2430	0
306	20241002	161000	699379835	2430	2430	2430	2430	0
307	20241002	160900	699379835	2430	2430	2430	2430	0
308	20241002	160800	699379835	2430	2430	2430	2430	0
309	20241002	160700	699379835	2430	2430	2430	2430	0
310	20241002	160600	699379835	2430	2430	2430	2430	0
311	20241002	160500	699379835	2430	2430	2430	2430	0
312	20241002	160400	699379835	2430	2430	2430	2430	0
313	20241002	160300	699379835	2430	2430	2430	2430	0
314	20241002	160200	699379835	2430	2430	2430	2430	0
315	20241002	160100	699379835	2430	2430	2430	2430	0
316	20241002	160000	699379835	2430	2430	2430	2430	0
317	20241002	155900	699379835	2430	2430	2430	2430	0
318	20241002	155800	699379835	2430	2430	2430	2430	0
319	20241002	155700	699379835	2430	2430	2430	2430	0
320	20241002	155600	699379835	2430	2430	2430	2430	0
321	20241002	155500	699379835	2430	2430	2430	2430	0
322	20241002	155400	699379835	2430	2430	2430	2430	0
323	20241002	155300	699379835	2430	2430	2430	2430	0
324	20241002	155200	699379835	2430	2430	2430	2430	0
325	20241002	155100	699379835	2430	2430	2430	2430	0
326	20241002	155000	699379835	2430	2430	2430	2430	0
327	20241002	154900	699379835	2430	2430	2430	2430	0
328	20241002	154800	699379835	2430	2430	2430	2430	0
329	20241002	154700	699379835	2430	2430	2430	2430	0
330	20241002	154600	699379835	2430	2430	2430	2430	0
331	20241002	154500	699379835	2430	2430	2430	2430	0
332	20241002	154400	699379835	2430	2430	2430	2430	2583
333	20241002	154300	699379835	2430	2430	2430	2430	0
334	20241002	154200	699379835	2430	2430	2430	2430	0
335	20241002	154100	699379835	2430	2430	2430	2430	0
336	20241002	154000	699379835	2430	2430	2430	2430	0
337	20241002	153900	699379835	2430	2430	2430	2430	0
338	20241002	153800	699379835	2430	2430	2430	2430	0
339	20241002	153700	699379835	2430	2430	2430	2430	0
340	20241002	153600	699379835	2430	2430	2430	2430	0
341	20241002	153500	699379835	2430	2430	2430	2430	0
342	20241002	153400	699379835	2430	2430	2430	2430	0
343	20241002	153300	699379835	2430	2430	2430	2430	0
344	20241002	153200	699379835	2430	2430	2430	2430	0
345	20241002	153100	699379835	2430	2430	2430	2430	0
346	20241002	153000	699379835	2430	2430	2430	2430	2583
347	20241002	152900	693103145	2435	2435	2435	2435	0
348	20241002	152800	693103145	2435	2435	2435	2435	0
349	20241002	152700	693103145	2435	2435	2435	2435	0
350	20241002	152600	693103145	2435	2435	2435	2435	0
351	20241002	152500	693103145	2435	2435	2435	2435	0
352	20241002	152400	693103145	2435	2435	2435	2435	0
353	20241002	152300	693103145	2435	2435	2435	2435	0
354	20241002	152200	693103145	2435	2435	2435	2435	0
355	20241002	152100	693103145	2435	2435	2435	2435	0
356	20241002	152000	693103145	2435	2435	2435	2435	0
357	20241002	151900	693103145	2435	2435	2435	2430	14
358	20241002	151800	693069095	2435	2435	2435	2430	658
359	20241002	151700	691469140	2435	2435	2440	2430	250
360	20241002	151600	690861350	2440	2435	2440	2435	369
361	20241002	151500	689962265	2435	2435	2435	2435	272
362	20241002	151400	689299945	2440	2440	2440	2440	40
363	20241002	151300	689202345	2445	2445	2445	2445	100
364	20241002	151200	688957845	2420	2415	2420	2415	385
365	20241002	151100	688026930	2415	2420	2420	2405	1660
366	20241002	151000	684021990	2420	2415	2420	2415	355
367	20241002	150900	683164140	2415	2410	2415	2405	155
368	20241002	150800	682790860	2405	2430	2430	2405	5173
369	20241002	150700	670304270	2430	2435	2435	2430	21
370	20241002	150600	670253235	2435	2435	2435	2435	2
371	20241002	150500	670248365	2435	2435	2435	2435	1
372	20241002	150400	670245930	2430	2430	2430	2430	50
373	20241002	150300	670124430	2435	2420	2435	2420	82
374	20241002	150200	669925960	2425	2435	2435	2425	286
375	20241002	150100	669232350	2435	2435	2435	2435	0
376	20241002	150000	669232350	2435	2435	2435	2435	981
377	20241002	145900	666843615	2435	2435	2435	2435	20
378	20241002	145800	666794915	2435	2430	2435	2430	169
379	20241002	145700	666383910	2425	2430	2430	2425	600
380	20241002	145600	664928410	2430	2430	2430	2430	96
381	20241002	145500	664695130	2430	2430	2430	2430	31
382	20241002	145400	664619800	2425	2435	2435	2425	2465
383	20241002	145300	658640175	2435	2445	2445	2435	1113
384	20241002	145200	655929990	2435	2440	2440	2435	209
385	20241002	145100	655421025	2440	2440	2440	2440	57
386	20241002	145000	655281945	2430	2430	2430	2430	10
387	20241002	144900	655257645	2430	2430	2430	2430	908
388	20241002	144800	653051205	2430	2445	2445	2430	683
389	20241002	144700	651391440	2440	2430	2445	2430	999
390	20241002	144600	648958890	2430	2425	2430	2425	195
391	20241002	144500	648485625	2425	2425	2430	2420	279
392	20241002	144400	647809130	2415	2410	2430	2410	408
393	20241002	144300	646820800	2405	2440	2440	2400	13643
394	20241002	144200	613915815	2430	2445	2445	2430	3455
395	20241002	144100	605517040	2440	2445	2445	2435	2824
396	20241002	144000	598623795	2445	2455	2455	2445	7503
397	20241002	143900	580218850	2460	2460	2460	2460	3359
398	20241002	143800	571955710	2465	2465	2465	2465	0
399	20241002	143700	571955710	2465	2465	2465	2465	304
400	20241002	143600	571206350	2465	2470	2470	2465	14556
401	20241002	143500	535318065	2480	2485	2485	2480	3
402	20241002	143400	535310620	2470	2475	2475	2470	17
403	20241002	143300	535268605	2480	2480	2480	2480	0
404	20241002	143200	535268605	2480	2480	2480	2480	816
405	20241002	143100	533244925	2480	2480	2480	2480	0
406	20241002	143000	533244925	2480	2480	2480	2480	0
407	20241002	142900	533244925	2480	2480	2480	2480	0
408	20241002	142800	533244925	2480	2480	2480	2480	0
409	20241002	142700	533244925	2480	2480	2480	2480	1
410	20241002	142600	533242445	2470	2470	2470	2470	61
411	20241002	142500	533091775	2470	2470	2470	2470	487
412	20241002	142400	531888885	2470	2470	2470	2470	14
413	20241002	142300	531854305	2470	2470	2470	2470	1300
414	20241002	142200	528643305	2470	2470	2470	2470	1
415	20241002	142100	528640835	2470	2475	2475	2470	200
416	20241002	142000	528146830	2475	2475	2475	2475	1
417	20241002	141900	528144355	2470	2470	2470	2470	0
418	20241002	141800	528144355	2470	2470	2470	2470	0
419	20241002	141700	528144355	2470	2470	2470	2470	0
420	20241002	141600	528144355	2470	2470	2470	2470	255
421	20241002	141500	527514505	2475	2475	2475	2470	310
422	20241002	141400	526748755	2475	2475	2475	2470	8
423	20241002	141300	526728960	2475	2475	2475	2475	46
424	20241002	141200	526615110	2480	2480	2480	2480	0
425	20241002	141100	526615110	2480	2480	2480	2480	0
426	20241002	141000	526615110	2480	2480	2480	2480	0
427	20241002	140900	526615110	2480	2480	2480	2480	0
428	20241002	140800	526615110	2480	2480	2480	2480	5
429	20241002	140700	526602710	2480	2480	2480	2480	0
430	20241002	140600	526602710	2480	2480	2480	2480	21
431	20241002	140500	526550630	2480	2480	2480	2480	0
432	20241002	140400	526550630	2480	2480	2480	2480	0
433	20241002	140300	526550630	2480	2480	2480	2480	21
434	20241002	140200	526498550	2480	2480	2480	2480	0
435	20241002	140100	526498550	2480	2480	2480	2480	1001
436	20241002	140000	524016070	2480	2480	2480	2480	10
437	20241002	135900	523991270	2480	2480	2480	2480	1
438	20241002	135800	523988790	2470	2470	2470	2470	0
439	20241002	135700	523988790	2470	2475	2475	2470	100
440	20241002	135600	523741695	2475	2470	2475	2470	186
441	20241002	135500	523281845	2470	2470	2470	2470	0
442	20241002	135400	523281845	2470	2470	2470	2470	0
443	20241002	135300	523281845	2470	2470	2470	2470	150
444	20241002	135200	522911345	2470	2475	2475	2470	18
445	20241002	135100	522866835	2470	2470	2470	2470	64
446	20241002	135000	522708755	2465	2470	2470	2465	421
447	20241002	134900	521670840	2465	2465	2465	2465	0
448	20241002	134800	521670840	2465	2465	2465	2465	111
449	20241002	134700	521397225	2465	2465	2465	2465	760
450	20241002	134600	519523825	2465	2470	2470	2465	300
451	20241002	134500	518783325	2470	2470	2470	2465	290
452	20241002	134400	518067125	2470	2470	2475	2470	90
453	20241002	134300	517844775	2465	2465	2465	2465	5
454	20241002	134200	517832450	2465	2465	2465	2465	96
455	20241002	134100	517595810	2460	2470	2470	2460	1357
456	20241002	134000	514250705	2465	2470	2470	2465	2398
457	20241002	133900	508339485	2465	2475	2475	2465	235
458	20241002	133800	507758930	2475	2475	2475	2475	27
459	20241002	133700	507692105	2475	2475	2475	2475	25
460	20241002	133600	507630230	2465	2465	2465	2465	201
461	20241002	133500	507134765	2470	2480	2480	2470	192
462	20241002	133400	506660115	2480	2480	2480	2465	3865
463	20241002	133300	497106220	2480	2485	2485	2480	5209
464	20241002	133200	484187650	2485	2485	2485	2485	43
465	20241002	133100	484080795	2495	2495	2495	2495	0
466	20241002	133000	484080795	2495	2495	2495	2495	1
467	20241002	132900	484078300	2480	2490	2490	2480	7400
468	20241002	132800	465696480	2490	2490	2490	2490	0
469	20241002	132700	465696480	2490	2490	2490	2490	0
470	20241002	132600	465696480	2490	2490	2490	2490	100
471	20241002	132500	465447480	2490	2490	2490	2490	0
472	20241002	132400	465447480	2490	2490	2490	2490	162
473	20241002	132300	465044100	2490	2490	2490	2490	6
474	20241002	132200	465029160	2490	2495	2495	2490	2234
475	20241002	132100	459461845	2500	2500	2500	2500	0
476	20241002	132000	459461845	2500	2500	2500	2500	1
477	20241002	131900	459459345	2500	2500	2500	2500	0
478	20241002	131800	459459345	2500	2500	2500	2500	1
479	20241002	131700	459456845	2500	2495	2500	2495	75
480	20241002	131600	459269455	2500	2500	2500	2500	0
481	20241002	131500	459269455	2500	2500	2500	2500	200
482	20241002	131400	458769455	2500	2500	2500	2500	4
483	20241002	131300	458759455	2500	2500	2500	2500	0
484	20241002	131200	458759455	2500	2500	2500	2500	40
485	20241002	131100	458659455	2500	2500	2500	2500	0
486	20241002	131000	458659455	2500	2490	2500	2490	301
487	20241002	130900	457909955	2490	2490	2490	2490	99
488	20241002	130800	457663445	2490	2490	2490	2485	1245
489	20241002	130700	454564895	2490	2490	2490	2490	40
490	20241002	130600	454465295	2500	2490	2500	2490	73
491	20241002	130500	454283375	2485	2490	2490	2485	1478
492	20241002	130400	450603305	2495	2495	2495	2490	53
493	20241002	130300	450471320	2495	2495	2495	2495	0
494	20241002	130200	450471320	2495	2495	2495	2495	21
495	20241002	130100	450418925	2495	2490	2495	2490	183
496	20241002	130000	449962740	2490	2490	2490	2490	501
497	20241002	125900	448715250	2495	2490	2495	2490	20
498	20241002	125800	448665355	2495	2495	2495	2495	0
499	20241002	125700	448665355	2495	2495	2495	2495	0
500	20241002	125600	448665355	2495	2490	2495	2485	3028
501	20241002	125500	441140315	2490	2490	2495	2490	601
502	20241002	125400	439643820	2495	2495	2495	2495	0
503	20241002	125300	439643820	2495	2495	2495	2495	0
504	20241002	125200	439643820	2495	2495	2495	2495	2
505	20241002	125100	439638830	2490	2490	2490	2490	0
506	20241002	125000	439638830	2490	2490	2490	2490	15
507	20241002	124900	439601480	2500	2500	2500	2500	0
508	20241002	124800	439601480	2500	2500	2500	2500	1
509	20241002	124700	439598980	2490	2490	2490	2490	1308
510	20241002	124600	436342060	2500	2500	2500	2500	11
511	20241002	124500	436314560	2490	2500	2500	2490	5545
512	20241002	124400	422502230	2495	2495	2495	2495	0
513	20241002	124300	422502230	2495	2495	2495	2495	3
514	20241002	124200	422494745	2500	2500	2500	2500	34
515	20241002	124100	422409745	2500	2495	2500	2495	16
516	20241002	124000	422369820	2500	2500	2500	2500	0
517	20241002	123900	422369820	2500	2495	2500	2495	901
518	20241002	123800	420121820	2500	2500	2500	2500	0
519	20241002	123700	420121820	2500	2500	2500	2500	10
520	20241002	123600	420096820	2495	2495	2495	2495	200
521	20241002	123500	419597820	2500	2500	2500	2500	0
522	20241002	123400	419597820	2500	2500	2500	2500	0
523	20241002	123300	419597820	2500	2500	2500	2500	0
524	20241002	123200	419597820	2500	2500	2500	2500	210
525	20241002	123100	419072820	2500	2500	2500	2500	0
526	20241002	123000	419072820	2500	2500	2500	2500	0
527	20241002	122900	419072820	2500	2500	2500	2500	0
528	20241002	122800	419072820	2500	2500	2500	2500	0
529	20241002	122700	419072820	2500	2500	2500	2500	0
530	20241002	122600	419072820	2500	2500	2500	2500	0
531	20241002	122500	419072820	2500	2500	2500	2500	0
532	20241002	122400	419072820	2500	2495	2500	2495	592
533	20241002	122300	417595775	2495	2495	2495	2495	1
534	20241002	122200	417593280	2480	2480	2480	2480	312
535	20241002	122100	416819520	2480	2480	2480	2480	0
536	20241002	122000	416819520	2480	2480	2480	2480	6
537	20241002	121900	416804640	2480	2480	2480	2480	90
538	20241002	121800	416581440	2480	2495	2495	2480	3693
539	20241002	121700	407403645	2500	2500	2500	2500	0
540	20241002	121600	407403645	2500	2500	2500	2500	0
541	20241002	121500	407403645	2500	2500	2500	2500	0
542	20241002	121400	407403645	2500	2490	2500	2490	394
543	20241002	121300	406420575	2500	2500	2500	2500	5
544	20241002	121200	406408075	2495	2495	2495	2495	0
545	20241002	121100	406408075	2495	2500	2500	2495	437
546	20241002	121000	405317755	2495	2500	2500	2495	4
547	20241002	120900	405307760	2500	2495	2500	2495	80
548	20241002	120800	405108155	2500	2500	2500	2500	0
549	20241002	120700	405108155	2500	2500	2500	2500	0
550	20241002	120600	405108155	2500	2500	2500	2500	369
551	20241002	120500	404185655	2500	2500	2500	2500	0
552	20241002	120400	404185655	2500	2500	2500	2500	0
553	20241002	120300	404185655	2500	2500	2500	2500	0
554	20241002	120200	404185655	2500	2500	2500	2500	0
555	20241002	120100	404185655	2500	2500	2500	2500	0
556	20241002	120000	404185655	2500	2490	2500	2485	349
557	20241002	115900	403316675	2495	2495	2495	2495	0
558	20241002	115800	403316675	2495	2495	2495	2495	0
559	20241002	115700	403316675	2495	2495	2495	2495	2
560	20241002	115600	403311685	2500	2500	2500	2500	0
561	20241002	115500	403311685	2500	2500	2500	2500	2
562	20241002	115400	403306685	2500	2500	2500	2500	29
563	20241002	115300	403234185	2500	2500	2500	2500	25
564	20241002	115200	403171685	2500	2510	2510	2500	31
565	20241002	115100	403093885	2510	2495	2510	2485	1969
566	20241002	115000	398170370	2495	2490	2495	2490	150
567	20241002	114900	397796620	2495	2495	2495	2495	0
568	20241002	114800	397796620	2495	2495	2495	2495	100
569	20241002	114700	397547120	2495	2495	2495	2495	0
570	20241002	114600	397547120	2495	2495	2495	2495	80
571	20241002	114500	397347520	2490	2490	2490	2490	0
572	20241002	114400	397347520	2490	2490	2490	2490	15
573	20241002	114300	397310170	2480	2480	2480	2480	0
574	20241002	114200	397310170	2480	2480	2480	2480	0
575	20241002	114100	397310170	2480	2480	2480	2480	0
576	20241002	114000	397310170	2480	2485	2485	2480	1287
577	20241002	113900	394112000	2490	2500	2500	2490	22
578	20241002	113800	394057210	2490	2485	2490	2485	2
579	20241002	113700	394052235	2490	2500	2500	2485	502
580	20241002	113600	392802250	2485	2495	2495	2485	334
581	20241002	113500	391970580	2495	2495	2495	2495	1
582	20241002	113400	391968085	2500	2500	2500	2500	1
583	20241002	113300	391965585	2490	2490	2490	2490	0
584	20241002	113200	391965585	2490	2495	2495	2490	2886
585	20241002	113100	384779385	2495	2495	2495	2495	150
586	20241002	113000	384405135	2495	2495	2495	2495	0
587	20241002	112900	384405135	2495	2495	2495	2495	398
588	20241002	112800	383412125	2495	2495	2495	2495	1161
589	20241002	112700	380515430	2500	2500	2500	2500	0
590	20241002	112600	380515430	2500	2500	2500	2500	0
591	20241002	112500	380515430	2500	2500	2500	2500	373
592	20241002	112400	379582930	2490	2490	2490	2490	0
593	20241002	112300	379582930	2490	2490	2490	2490	0
594	20241002	112200	379582930	2490	2490	2490	2490	0
595	20241002	112100	379582930	2490	2490	2490	2490	1
596	20241002	112000	379580440	2495	2495	2500	2495	2332
597	20241002	111900	373761600	2495	2500	2500	2495	284
598	20241002	111800	373051850	2500	2495	2500	2495	175
599	20241002	111700	372614355	2500	2495	2500	2495	357
600	20241002	111600	371723140	2500	2500	2500	2500	0
601	20241002	111500	371723140	2500	2500	2500	2500	16
602	20241002	111400	371683140	2500	2500	2500	2500	115
603	20241002	111300	371395640	2500	2500	2500	2500	95
604	20241002	111200	371158140	2500	2500	2500	2500	10
605	20241002	111100	371133140	2500	2500	2500	2500	0
606	20241002	111000	371133140	2500	2505	2505	2500	550
607	20241002	110900	369757640	2505	2500	2505	2500	203
608	20241002	110800	369250120	2500	2500	2500	2500	0
609	20241002	110700	369250120	2500	2500	2500	2500	151
610	20241002	110600	368872620	2500	2505	2505	2500	5
611	20241002	110500	368860110	2505	2505	2505	2505	1
612	20241002	110400	368857605	2490	2490	2490	2490	0
613	20241002	110300	368857605	2490	2490	2490	2490	0
614	20241002	110200	368857605	2490	2495	2495	2490	3468
615	20241002	110100	360222280	2505	2505	2505	2505	0
616	20241002	110000	360222280	2505	2505	2505	2505	0
617	20241002	105900	360222280	2505	2505	2505	2505	1
618	20241002	105800	360219775	2505	2490	2505	2490	235
619	20241002	105700	359634610	2490	2490	2490	2490	0
620	20241002	105600	359634610	2490	2490	2490	2490	17
621	20241002	105500	359592280	2490	2490	2490	2490	0
622	20241002	105400	359592280	2490	2490	2490	2490	203
623	20241002	105300	359086810	2500	2500	2500	2500	100
624	20241002	105200	358836810	2500	2490	2500	2490	14
625	20241002	105100	358801910	2500	2500	2500	2500	500
626	20241002	105000	357551910	2500	2490	2500	2490	502
627	20241002	104900	356296930	2490	2490	2490	2490	63
628	20241002	104800	356140060	2500	2500	2500	2500	4
629	20241002	104700	356130060	2495	2480	2495	2480	201
630	20241002	104600	355631555	2485	2485	2485	2485	145
631	20241002	104500	355271230	2495	2495	2495	2495	0
632	20241002	104400	355271230	2495	2495	2495	2495	202
633	20241002	104300	354767240	2490	2490	2490	2490	0
634	20241002	104200	354767240	2490	2490	2490	2490	1
635	20241002	104100	354764750	2485	2485	2485	2485	0
636	20241002	104000	354764750	2485	2490	2490	2485	606
637	20241002	103900	353258835	2495	2495	2495	2495	0
638	20241002	103800	353258835	2495	2495	2495	2495	0
639	20241002	103700	353258835	2495	2495	2495	2495	1
640	20241002	103600	353256340	2480	2480	2480	2480	0
641	20241002	103500	353256340	2480	2485	2485	2480	17
642	20241002	103400	353214100	2485	2485	2485	2485	2189
643	20241002	103300	347774435	2490	2485	2490	2485	306
644	20241002	103200	347012500	2490	2500	2500	2490	383
645	20241002	103100	346055065	2495	2495	2495	2495	13
646	20241002	103000	346022630	2495	2495	2495	2495	827
647	20241002	102900	343959265	2490	2490	2490	2490	1
648	20241002	102800	343956775	2495	2495	2495	2495	0
649	20241002	102700	343956775	2495	2490	2495	2490	2
650	20241002	102600	343951790	2485	2485	2485	2485	0
651	20241002	102500	343951790	2485	2485	2485	2485	55
652	20241002	102400	343815115	2485	2490	2495	2485	1197
653	20241002	102300	340837565	2495	2500	2500	2495	712
654	20241002	102200	339060980	2495	2495	2495	2495	417
655	20241002	102100	338020565	2495	2500	2500	2495	625
656	20241002	102000	336459655	2495	2495	2495	2495	0
657	20241002	101900	336459655	2495	2495	2495	2495	100
658	20241002	101800	336210155	2495	2495	2495	2495	0
659	20241002	101700	336210155	2495	2500	2500	2495	369
660	20241002	101600	335289125	2500	2500	2500	2500	555
661	20241002	101500	333901625	2500	2500	2500	2500	2000
662	20241002	101400	328901625	2510	2510	2510	2510	229
663	20241002	101300	328326835	2510	2500	2510	2500	231
664	20241002	101200	327749325	2500	2500	2500	2500	0
665	20241002	101100	327749325	2500	2500	2500	2500	0
666	20241002	101000	327749325	2500	2500	2500	2500	121
667	20241002	100900	327446825	2500	2500	2500	2495	108
668	20241002	100800	327176830	2500	2510	2510	2500	5
669	20241002	100700	327164320	2510	2510	2510	2510	10
670	20241002	100600	327139220	2510	2510	2510	2510	1
671	20241002	100500	327136710	2495	2500	2500	2495	49
672	20241002	100400	327014355	2500	2500	2500	2500	101
673	20241002	100300	326761855	2500	2500	2500	2500	750
674	20241002	100200	324886855	2510	2510	2510	2510	1
675	20241002	100100	324884345	2500	2500	2500	2500	102
676	20241002	100000	324629345	2500	2500	2500	2500	100
677	20241002	095900	324379345	2500	2500	2510	2500	1745
678	20241002	095800	320007845	2500	2500	2500	2500	135
679	20241002	095700	319670345	2500	2500	2500	2500	75
680	20241002	095600	319482845	2510	2510	2510	2510	0
681	20241002	095500	319482845	2510	2510	2510	2510	1
682	20241002	095400	319480335	2510	2510	2510	2510	1073
683	20241002	095300	316787105	2510	2500	2510	2495	7274
684	20241002	095200	298534365	2510	2510	2510	2510	4177
685	20241002	095100	288050095	2510	2500	2515	2500	3804
686	20241002	095000	278502945	2510	2510	2510	2510	69
687	20241002	094900	278329755	2520	2510	2520	2510	450
688	20241002	094800	277198060	2510	2495	2510	2495	6548
689	20241002	094700	260854185	2495	2495	2495	2490	204
690	20241002	094600	260346205	2495	2495	2495	2495	189
691	20241002	094500	259874650	2495	2490	2495	2485	2976
692	20241002	094400	252475600	2495	2495	2495	2495	0
693	20241002	094300	252475600	2495	2490	2495	2490	748
694	20241002	094200	250613070	2495	2495	2495	2495	0
695	20241002	094100	250613070	2495	2495	2495	2495	10
696	20241002	094000	250588120	2495	2475	2495	2475	453
697	20241002	093900	249466910	2475	2475	2475	2475	440
698	20241002	093800	248377910	2475	2485	2485	2475	4620
699	20241002	093700	236922700	2490	2500	2500	2490	24
700	20241002	093600	236862820	2500	2500	2500	2490	2262
701	20241002	093500	231207920	2500	2500	2500	2500	1
702	20241002	093400	231205420	2485	2505	2510	2485	817
703	20241002	093300	229169850	2505	2490	2505	2490	101
704	20241002	093200	228918345	2490	2490	2490	2490	0
705	20241002	093100	228918345	2490	2500	2500	2490	106
706	20241002	093000	228653565	2510	2500	2510	2500	85
707	20241002	092900	228440975	2500	2500	2500	2500	39
708	20241002	092800	228343475	2500	2505	2510	2490	315
709	20241002	092700	227554875	2505	2490	2505	2490	211
710	20241002	092600	227027700	2490	2475	2490	2475	450
711	20241002	092500	225911780	2475	2475	2475	2470	1100
712	20241002	092400	223194380	2470	2475	2475	2470	110
713	20241002	092300	222922630	2470	2475	2475	2470	887
714	20241002	092200	220729975	2480	2485	2485	2475	1444
715	20241002	092100	217147480	2490	2500	2500	2485	1743
716	20241002	092000	212807570	2510	2510	2510	2510	0
717	20241002	091900	212807570	2510	2495	2515	2490	134
718	20241002	091800	212473420	2495	2495	2495	2495	0
719	20241002	091700	212473420	2495	2495	2495	2495	748
720	20241002	091600	210607160	2495	2505	2515	2495	813
721	20241002	091500	208574140	2505	2515	2520	2505	2227
722	20241002	091400	202984060	2515	2515	2515	2515	771
723	20241002	091300	201044995	2520	2520	2520	2515	672
724	20241002	091200	199351700	2520	2505	2520	2505	1051
725	20241002	091100	196706930	2505	2485	2505	2485	1483
726	20241002	091000	193020215	2490	2520	2520	2480	5966
727	20241002	090900	178104490	2500	2490	2540	2490	3002
728	20241002	090800	170557365	2480	2480	2480	2475	1485
729	20241002	090700	166877065	2475	2475	2480	2460	3833
730	20241002	090600	157404860	2475	2490	2490	2475	4847
731	20241002	090500	145361840	2485	2500	2505	2485	18294
732	20241002	090400	99719005	2500	2525	2525	2500	6815
733	20241002	090300	82601350	2525	2545	2565	2525	5496
734	20241002	090200	68652250	2565	2540	2565	2535	1267
735	20241002	090100	65433545	2535	2560	2590	2535	11957
736	20241002	090000	34724025	2565	2535	2570	2530	13639