KissMeData/298690/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	211100	237765400	2430	2430	2430	2430	326
3	20241011	211000	237765400	2430	2430	2430	2430	0
4	20241011	210900	237765400	2430	2430	2430	2430	0
5	20241011	210800	237765400	2430	2430	2430	2430	0
6	20241011	210700	237765400	2430	2430	2430	2430	0
7	20241011	210600	237765400	2430	2430	2430	2430	0
8	20241011	210500	237765400	2430	2430	2430	2430	0
9	20241011	210400	237765400	2430	2430	2430	2430	0
10	20241011	210300	237765400	2430	2430	2430	2430	0
11	20241011	210200	237765400	2430	2430	2430	2430	0
12	20241011	210100	237765400	2430	2430	2430	2430	0
13	20241011	210000	237765400	2430	2430	2430	2430	0
14	20241011	205900	237765400	2430	2430	2430	2430	0
15	20241011	205800	237765400	2430	2430	2430	2430	0
16	20241011	205700	237765400	2430	2430	2430	2430	0
17	20241011	205600	237765400	2430	2430	2430	2430	0
18	20241011	205500	237765400	2430	2430	2430	2430	0
19	20241011	205400	237765400	2430	2430	2430	2430	0
20	20241011	205300	237765400	2430	2430	2430	2430	0
21	20241011	205200	237765400	2430	2430	2430	2430	0
22	20241011	205100	237765400	2430	2430	2430	2430	0
23	20241011	205000	237765400	2430	2430	2430	2430	0
24	20241011	204900	237765400	2430	2430	2430	2430	0
25	20241011	204800	237765400	2430	2430	2430	2430	0
26	20241011	204700	237765400	2430	2430	2430	2430	0
27	20241011	204600	237765400	2430	2430	2430	2430	0
28	20241011	204500	237765400	2430	2430	2430	2430	0
29	20241011	204400	237765400	2430	2430	2430	2430	0
30	20241011	204300	237765400	2430	2430	2430	2430	0
31	20241011	204200	237765400	2430	2430	2430	2430	0
32	20241011	204100	237765400	2430	2430	2430	2430	326
33	20241011	204000	237765400	2430	2430	2430	2430	0
34	20241011	203900	237765400	2430	2430	2430	2430	0
35	20241011	203800	237765400	2430	2430	2430	2430	0
36	20241011	203700	237765400	2430	2430	2430	2430	0
37	20241011	203600	237765400	2430	2430	2430	2430	0
38	20241011	203500	237765400	2430	2430	2430	2430	0
39	20241011	203400	237765400	2430	2430	2430	2430	0
40	20241011	203300	237765400	2430	2430	2430	2430	0
41	20241011	203200	237765400	2430	2430	2430	2430	0
42	20241011	203100	237765400	2430	2430	2430	2430	0
43	20241011	203000	237765400	2430	2430	2430	2430	0
44	20241011	202900	237765400	2430	2430	2430	2430	0
45	20241011	202800	237765400	2430	2430	2430	2430	0
46	20241011	202700	237765400	2430	2430	2430	2430	0
47	20241011	202600	237765400	2430	2430	2430	2430	0
48	20241011	202500	237765400	2430	2430	2430	2430	0
49	20241011	202400	237765400	2430	2430	2430	2430	0
50	20241011	202300	237765400	2430	2430	2430	2430	0
51	20241011	202200	237765400	2430	2430	2430	2430	0
52	20241011	202100	237765400	2430	2430	2430	2430	0
53	20241011	202000	237765400	2430	2430	2430	2430	0
54	20241011	201900	237765400	2430	2430	2430	2430	0
55	20241011	201800	237765400	2430	2430	2430	2430	0
56	20241011	201700	237765400	2430	2430	2430	2430	0
57	20241011	201600	237765400	2430	2430	2430	2430	0
58	20241011	201500	237765400	2430	2430	2430	2430	0
59	20241011	201400	237765400	2430	2430	2430	2430	0
60	20241011	201300	237765400	2430	2430	2430	2430	0
61	20241011	201200	237765400	2430	2430	2430	2430	0
62	20241011	201100	237765400	2430	2430	2430	2430	326
63	20241011	201000	237765400	2430	2430	2430	2430	0
64	20241011	200900	237765400	2430	2430	2430	2430	0
65	20241011	200800	237765400	2430	2430	2430	2430	0
66	20241011	200700	237765400	2430	2430	2430	2430	0
67	20241011	200600	237765400	2430	2430	2430	2430	0
68	20241011	200500	237765400	2430	2430	2430	2430	0
69	20241011	200400	237765400	2430	2430	2430	2430	0
70	20241011	200300	237765400	2430	2430	2430	2430	0
71	20241011	200200	237765400	2430	2430	2430	2430	0
72	20241011	200100	237765400	2430	2430	2430	2430	0
73	20241011	200000	237765400	2430	2430	2430	2430	0
74	20241011	195900	237765400	2430	2430	2430	2430	0
75	20241011	195800	237765400	2430	2430	2430	2430	0
76	20241011	195700	237765400	2430	2430	2430	2430	0
77	20241011	195600	237765400	2430	2430	2430	2430	0
78	20241011	195500	237765400	2430	2430	2430	2430	0
79	20241011	195400	237765400	2430	2430	2430	2430	0
80	20241011	195300	237765400	2430	2430	2430	2430	0
81	20241011	195200	237765400	2430	2430	2430	2430	0
82	20241011	195100	237765400	2430	2430	2430	2430	0
83	20241011	195000	237765400	2430	2430	2430	2430	0
84	20241011	194900	237765400	2430	2430	2430	2430	0
85	20241011	194800	237765400	2430	2430	2430	2430	0
86	20241011	194700	237765400	2430	2430	2430	2430	0
87	20241011	194600	237765400	2430	2430	2430	2430	0
88	20241011	194500	237765400	2430	2430	2430	2430	0
89	20241011	194400	237765400	2430	2430	2430	2430	0
90	20241011	194300	237765400	2430	2430	2430	2430	0
91	20241011	194200	237765400	2430	2430	2430	2430	0
92	20241011	194100	237765400	2430	2430	2430	2430	326
93	20241011	194000	237765400	2430	2430	2430	2430	0
94	20241011	193900	237765400	2430	2430	2430	2430	0
95	20241011	193800	237765400	2430	2430	2430	2430	0
96	20241011	193700	237765400	2430	2430	2430	2430	0
97	20241011	193600	237765400	2430	2430	2430	2430	0
98	20241011	193500	237765400	2430	2430	2430	2430	0
99	20241011	193400	237765400	2430	2430	2430	2430	0
100	20241011	193300	237765400	2430	2430	2430	2430	0
101	20241011	193200	237765400	2430	2430	2430	2430	0
102	20241011	193100	237765400	2430	2430	2430	2430	0
103	20241011	193000	237765400	2430	2430	2430	2430	0
104	20241011	192900	237765400	2430	2430	2430	2430	0
105	20241011	192800	237765400	2430	2430	2430	2430	0
106	20241011	192700	237765400	2430	2430	2430	2430	0
107	20241011	192600	237765400	2430	2430	2430	2430	0
108	20241011	192500	237765400	2430	2430	2430	2430	0
109	20241011	192400	237765400	2430	2430	2430	2430	0
110	20241011	192300	237765400	2430	2430	2430	2430	0
111	20241011	192200	237765400	2430	2430	2430	2430	0
112	20241011	192100	237765400	2430	2430	2430	2430	0
113	20241011	192000	237765400	2430	2430	2430	2430	0
114	20241011	191900	237765400	2430	2430	2430	2430	0
115	20241011	191800	237765400	2430	2430	2430	2430	0
116	20241011	191700	237765400	2430	2430	2430	2430	0
117	20241011	191600	237765400	2430	2430	2430	2430	0
118	20241011	191500	237765400	2430	2430	2430	2430	0
119	20241011	191400	237765400	2430	2430	2430	2430	0
120	20241011	191300	237765400	2430	2430	2430	2430	0
121	20241011	191200	237765400	2430	2430	2430	2430	0
122	20241011	191100	237765400	2430	2430	2430	2430	326
123	20241011	191000	237765400	2430	2430	2430	2430	0
124	20241011	190900	237765400	2430	2430	2430	2430	0
125	20241011	190800	237765400	2430	2430	2430	2430	0
126	20241011	190700	237765400	2430	2430	2430	2430	0
127	20241011	190600	237765400	2430	2430	2430	2430	0
128	20241011	190500	237765400	2430	2430	2430	2430	0
129	20241011	190400	237765400	2430	2430	2430	2430	0
130	20241011	190300	237765400	2430	2430	2430	2430	0
131	20241011	190200	237765400	2430	2430	2430	2430	0
132	20241011	190100	237765400	2430	2430	2430	2430	0
133	20241011	190000	237765400	2430	2430	2430	2430	0
134	20241011	185900	237765400	2430	2430	2430	2430	0
135	20241011	185800	237765400	2430	2430	2430	2430	0
136	20241011	185700	237765400	2430	2430	2430	2430	0
137	20241011	185600	237765400	2430	2430	2430	2430	0
138	20241011	185500	237765400	2430	2430	2430	2430	0
139	20241011	185400	237765400	2430	2430	2430	2430	0
140	20241011	185300	237765400	2430	2430	2430	2430	0
141	20241011	185200	237765400	2430	2430	2430	2430	0
142	20241011	185100	237765400	2430	2430	2430	2430	0
143	20241011	185000	237765400	2430	2430	2430	2430	0
144	20241011	184900	237765400	2430	2430	2430	2430	0
145	20241011	184800	237765400	2430	2430	2430	2430	0
146	20241011	184700	237765400	2430	2430	2430	2430	0
147	20241011	184600	237765400	2430	2430	2430	2430	0
148	20241011	184500	237765400	2430	2430	2430	2430	0
149	20241011	184400	237765400	2430	2430	2430	2430	0
150	20241011	184300	237765400	2430	2430	2430	2430	0
151	20241011	184200	237765400	2430	2430	2430	2430	0
152	20241011	184100	237765400	2430	2430	2430	2430	326
153	20241011	184000	237765400	2430	2430	2430	2430	0
154	20241011	183900	237765400	2430	2430	2430	2430	0
155	20241011	183800	237765400	2430	2430	2430	2430	0
156	20241011	183700	237765400	2430	2430	2430	2430	0
157	20241011	183600	237765400	2430	2430	2430	2430	0
158	20241011	183500	237765400	2430	2430	2430	2430	0
159	20241011	183400	237765400	2430	2430	2430	2430	0
160	20241011	183300	237765400	2430	2430	2430	2430	0
161	20241011	183200	237765400	2430	2430	2430	2430	0
162	20241011	183100	237765400	2430	2430	2430	2430	0
163	20241011	183000	237765400	2430	2430	2430	2430	0
164	20241011	182900	237765400	2430	2430	2430	2430	0
165	20241011	182800	237765400	2430	2430	2430	2430	0
166	20241011	182700	237765400	2430	2430	2430	2430	0
167	20241011	182600	237765400	2430	2430	2430	2430	0
168	20241011	182500	237765400	2430	2430	2430	2430	0
169	20241011	182400	237765400	2430	2430	2430	2430	0
170	20241011	182300	237765400	2430	2430	2430	2430	0
171	20241011	182200	237765400	2430	2430	2430	2430	0
172	20241011	182100	237765400	2430	2430	2430	2430	0
173	20241011	182000	237765400	2430	2430	2430	2430	0
174	20241011	181900	237765400	2430	2430	2430	2430	0
175	20241011	181800	237765400	2430	2430	2430	2430	0
176	20241011	181700	237765400	2430	2430	2430	2430	0
177	20241011	181600	237765400	2430	2430	2430	2430	0
178	20241011	181500	237765400	2430	2430	2430	2430	0
179	20241011	181400	237765400	2430	2430	2430	2430	0
180	20241011	181300	237765400	2430	2430	2430	2430	0
181	20241011	181200	237765400	2430	2430	2430	2430	0
182	20241011	181100	237765400	2430	2430	2430	2430	326
183	20241011	181000	237765400	2430	2430	2430	2430	0
184	20241011	180900	237765400	2430	2430	2430	2430	0
185	20241011	180800	237765400	2430	2430	2430	2430	0
186	20241011	180700	237765400	2430	2430	2430	2430	0
187	20241011	180600	237765400	2430	2430	2430	2430	0
188	20241011	180500	237765400	2430	2430	2430	2430	0
189	20241011	180400	237765400	2430	2430	2430	2430	0
190	20241011	180300	237765400	2430	2430	2430	2430	0
191	20241011	180200	237765400	2430	2430	2430	2430	0
192	20241011	180100	237765400	2430	2430	2430	2430	0
193	20241011	180000	237765400	2430	2430	2430	2430	0
194	20241011	175900	237765400	2430	2430	2430	2430	0
195	20241011	175800	237765400	2430	2430	2430	2430	0
196	20241011	175700	237765400	2430	2430	2430	2430	0
197	20241011	175600	237765400	2430	2430	2430	2430	0
198	20241011	175500	237765400	2430	2430	2430	2430	0
199	20241011	175400	237765400	2430	2430	2430	2430	0
200	20241011	175300	237765400	2430	2430	2430	2430	0
201	20241011	175200	237765400	2430	2430	2430	2430	0
202	20241011	175100	237765400	2430	2430	2430	2430	0
203	20241011	175000	237765400	2430	2430	2430	2430	0
204	20241011	174900	237765400	2430	2430	2430	2430	0
205	20241011	174800	237765400	2430	2430	2430	2430	0
206	20241011	174700	237765400	2430	2430	2430	2430	0
207	20241011	174600	237765400	2430	2430	2430	2430	0
208	20241011	174500	237765400	2430	2430	2430	2430	0
209	20241011	174400	237765400	2430	2430	2430	2430	0
210	20241011	174300	237765400	2430	2430	2430	2430	0
211	20241011	174200	237765400	2430	2430	2430	2430	0
212	20241011	174100	237765400	2430	2430	2430	2430	326
213	20241011	174000	237765400	2430	2430	2430	2430	0
214	20241011	173900	237765400	2430	2430	2430	2430	0
215	20241011	173800	237765400	2430	2430	2430	2430	0
216	20241011	173700	237765400	2430	2430	2430	2430	0
217	20241011	173600	237765400	2430	2430	2430	2430	0
218	20241011	173500	237765400	2430	2430	2430	2430	0
219	20241011	173400	237765400	2430	2430	2430	2430	0
220	20241011	173300	237765400	2430	2430	2430	2430	0
221	20241011	173200	237765400	2430	2430	2430	2430	0
222	20241011	173100	237765400	2430	2430	2430	2430	0
223	20241011	173000	237765400	2430	2430	2430	2430	0
224	20241011	172900	237765400	2430	2430	2430	2430	0
225	20241011	172800	237765400	2430	2430	2430	2430	0
226	20241011	172700	237765400	2430	2430	2430	2430	0
227	20241011	172600	237765400	2430	2430	2430	2430	0
228	20241011	172500	237765400	2430	2430	2430	2430	0
229	20241011	172400	237765400	2430	2430	2430	2430	0
230	20241011	172300	237765400	2430	2430	2430	2430	0
231	20241011	172200	237765400	2430	2430	2430	2430	0
232	20241011	172100	237765400	2430	2430	2430	2430	0
233	20241011	172000	237765400	2430	2430	2430	2430	0
234	20241011	171900	237765400	2430	2430	2430	2430	0
235	20241011	171800	237765400	2430	2430	2430	2430	0
236	20241011	171700	237765400	2430	2430	2430	2430	0
237	20241011	171600	237765400	2430	2430	2430	2430	0
238	20241011	171500	237765400	2430	2430	2430	2430	0
239	20241011	171400	237765400	2430	2430	2430	2430	0
240	20241011	171300	237765400	2430	2430	2430	2430	0
241	20241011	171200	237765400	2430	2430	2430	2430	0
242	20241011	171100	237765400	2430	2430	2430	2430	326
243	20241011	171000	237765400	2430	2430	2430	2430	0
244	20241011	170900	237765400	2430	2430	2430	2430	0
245	20241011	170800	237765400	2430	2430	2430	2430	0
246	20241011	170700	237765400	2430	2430	2430	2430	0
247	20241011	170600	237765400	2430	2430	2430	2430	0
248	20241011	170500	237765400	2430	2430	2430	2430	0
249	20241011	170400	237765400	2430	2430	2430	2430	0
250	20241011	170300	237765400	2430	2430	2430	2430	0
251	20241011	170200	237765400	2430	2430	2430	2430	0
252	20241011	170100	237765400	2430	2430	2430	2430	0
253	20241011	170000	237765400	2430	2430	2430	2430	0
254	20241011	165900	237765400	2430	2430	2430	2430	0
255	20241011	165800	237765400	2430	2430	2430	2430	0
256	20241011	165700	237765400	2430	2430	2430	2430	0
257	20241011	165600	237765400	2430	2430	2430	2430	0
258	20241011	165500	237765400	2430	2430	2430	2430	0
259	20241011	165400	237765400	2430	2430	2430	2430	0
260	20241011	165300	237765400	2430	2430	2430	2430	0
261	20241011	165200	237765400	2430	2430	2430	2430	0
262	20241011	165100	237765400	2430	2430	2430	2430	0
263	20241011	165000	237765400	2430	2430	2430	2430	0
264	20241011	164900	237765400	2430	2430	2430	2430	0
265	20241011	164800	237765400	2430	2430	2430	2430	0
266	20241011	164700	237765400	2430	2430	2430	2430	0
267	20241011	164600	237765400	2430	2430	2430	2430	0
268	20241011	164500	237765400	2430	2430	2430	2430	0
269	20241011	164400	237765400	2430	2430	2430	2430	0
270	20241011	164300	237765400	2430	2430	2430	2430	0
271	20241011	164200	237765400	2430	2430	2430	2430	0
272	20241011	164100	237765400	2430	2430	2430	2430	326
273	20241011	164000	237765400	2430	2430	2430	2430	0
274	20241011	163900	237765400	2430	2430	2430	2430	0
275	20241011	163800	237765400	2430	2430	2430	2430	0
276	20241011	163700	237765400	2430	2430	2430	2430	0
277	20241011	163600	237765400	2430	2430	2430	2430	0
278	20241011	163500	237765400	2430	2430	2430	2430	0
279	20241011	163400	237765400	2430	2430	2430	2430	0
280	20241011	163300	237765400	2430	2430	2430	2430	0
281	20241011	163200	237765400	2430	2430	2430	2430	0
282	20241011	163100	237765400	2430	2430	2430	2430	0
283	20241011	163000	237765400	2430	2430	2430	2430	0
284	20241011	162900	237765400	2430	2430	2430	2430	0
285	20241011	162800	237765400	2430	2430	2430	2430	0
286	20241011	162700	237765400	2430	2430	2430	2430	0
287	20241011	162600	237765400	2430	2430	2430	2430	0
288	20241011	162500	237765400	2430	2430	2430	2430	0
289	20241011	162400	237765400	2430	2430	2430	2430	0
290	20241011	162300	237765400	2430	2430	2430	2430	0
291	20241011	162200	237765400	2430	2430	2430	2430	0
292	20241011	162100	237765400	2430	2430	2430	2430	0
293	20241011	162000	237765400	2430	2430	2430	2430	0
294	20241011	161900	237765400	2430	2430	2430	2430	0
295	20241011	161800	237765400	2430	2430	2430	2430	0
296	20241011	161700	237765400	2430	2430	2430	2430	0
297	20241011	161600	237765400	2430	2430	2430	2430	0
298	20241011	161500	237765400	2430	2430	2430	2430	0
299	20241011	161400	237765400	2430	2430	2430	2430	0
300	20241011	161300	237765400	2430	2430	2430	2430	0
301	20241011	161200	237765400	2430	2430	2430	2430	0
302	20241011	161100	237765400	2430	2430	2430	2430	326
303	20241011	161000	237765400	2430	2430	2430	2430	0
304	20241011	160900	237765400	2430	2430	2430	2430	0
305	20241011	160800	237765400	2430	2430	2430	2430	0
306	20241011	160700	237765400	2430	2430	2430	2430	0
307	20241011	160600	237765400	2430	2430	2430	2430	0
308	20241011	160500	237765400	2430	2430	2430	2430	0
309	20241011	160400	237765400	2430	2430	2430	2430	0
310	20241011	160300	237765400	2430	2430	2430	2430	0
311	20241011	160200	237765400	2430	2430	2430	2430	0
312	20241011	160100	237765400	2430	2430	2430	2430	0
313	20241011	160000	237765400	2430	2430	2430	2430	0
314	20241011	155900	237765400	2430	2430	2430	2430	0
315	20241011	155800	237765400	2430	2430	2430	2430	0
316	20241011	155700	237765400	2430	2430	2430	2430	0
317	20241011	155600	237765400	2430	2430	2430	2430	0
318	20241011	155500	237765400	2430	2430	2430	2430	0
319	20241011	155400	237765400	2430	2430	2430	2430	0
320	20241011	155300	237765400	2430	2430	2430	2430	0
321	20241011	155200	237765400	2430	2430	2430	2430	0
322	20241011	155100	237765400	2430	2430	2430	2430	0
323	20241011	155000	237765400	2430	2430	2430	2430	0
324	20241011	154900	237765400	2430	2430	2430	2430	0
325	20241011	154800	237765400	2430	2430	2430	2430	0
326	20241011	154700	237765400	2430	2430	2430	2430	0
327	20241011	154600	237765400	2430	2430	2430	2430	0
328	20241011	154500	237765400	2430	2430	2430	2430	0
329	20241011	154400	237765400	2430	2430	2430	2430	0
330	20241011	154300	237765400	2430	2430	2430	2430	0
331	20241011	154200	237765400	2430	2430	2430	2430	0
332	20241011	154100	237765400	2430	2430	2430	2430	326
333	20241011	154000	237765400	2430	2430	2430	2430	0
334	20241011	153900	237765400	2430	2430	2430	2430	0
335	20241011	153800	237765400	2430	2430	2430	2430	0
336	20241011	153700	237765400	2430	2430	2430	2430	0
337	20241011	153600	237765400	2430	2430	2430	2430	0
338	20241011	153500	237765400	2430	2430	2430	2430	0
339	20241011	153400	237765400	2430	2430	2430	2430	0
340	20241011	153300	237765400	2430	2430	2430	2430	0
341	20241011	153200	237765400	2430	2430	2430	2430	0
342	20241011	153100	237765400	2430	2430	2430	2430	0
343	20241011	153000	237765400	2430	2430	2430	2430	326
344	20241011	152900	236973220	2430	2430	2430	2430	0
345	20241011	152800	236973220	2430	2430	2430	2430	0
346	20241011	152700	236973220	2430	2430	2430	2430	0
347	20241011	152600	236973220	2430	2430	2430	2430	0
348	20241011	152500	236973220	2430	2430	2430	2430	0
349	20241011	152400	236973220	2430	2430	2430	2430	0
350	20241011	152300	236973220	2430	2430	2430	2430	0
351	20241011	152200	236973220	2430	2430	2430	2430	0
352	20241011	152100	236973220	2430	2430	2430	2430	0
353	20241011	152000	236973220	2430	2430	2430	2430	0
354	20241011	151900	236973220	2430	2435	2435	2430	235
355	20241011	151800	236401150	2435	2435	2435	2435	432
356	20241011	151700	235349230	2435	2435	2435	2430	1802
357	20241011	151600	230961370	2435	2430	2435	2430	1004
358	20241011	151500	228519150	2430	2430	2430	2425	1100
359	20241011	151400	225846155	2430	2430	2430	2430	1200
360	20241011	151300	222930155	2425	2425	2425	2425	0
361	20241011	151200	222930155	2425	2425	2425	2425	2
362	20241011	151100	222925305	2430	2430	2430	2430	398
363	20241011	151000	221958165	2430	2430	2430	2430	500
364	20241011	150900	220743165	2430	2430	2430	2430	1
365	20241011	150800	220740735	2420	2420	2420	2420	0
366	20241011	150700	220740735	2420	2420	2420	2420	0
367	20241011	150600	220740735	2420	2420	2420	2420	5
368	20241011	150500	220728635	2420	2420	2420	2420	0
369	20241011	150400	220728635	2420	2430	2430	2420	18
370	20241011	150300	220684905	2420	2425	2425	2420	111
371	20241011	150200	220416210	2425	2425	2425	2425	0
372	20241011	150100	220416210	2425	2425	2425	2425	367
373	20241011	150000	219526235	2425	2425	2425	2425	0
374	20241011	145900	219526235	2425	2425	2425	2425	0
375	20241011	145800	219526235	2425	2425	2425	2425	0
376	20241011	145700	219526235	2425	2425	2425	2425	0
377	20241011	145600	219526235	2425	2420	2425	2420	1001
378	20241011	145500	217098815	2420	2420	2420	2420	132
379	20241011	145400	216779375	2420	2420	2420	2420	500
380	20241011	145300	215569375	2420	2420	2420	2420	0
381	20241011	145200	215569375	2420	2420	2420	2420	8008
382	20241011	145100	196190015	2405	2405	2405	2405	0
383	20241011	145000	196190015	2405	2405	2405	2405	0
384	20241011	144900	196190015	2405	2405	2405	2405	972
385	20241011	144800	193852355	2410	2410	2410	2410	0
386	20241011	144700	193852355	2410	2410	2410	2410	500
387	20241011	144600	192647355	2410	2410	2410	2410	60
388	20241011	144500	192502755	2410	2410	2410	2410	510
389	20241011	144400	191273655	2405	2405	2405	2405	0
390	20241011	144300	191273655	2405	2405	2405	2405	0
391	20241011	144200	191273655	2405	2405	2405	2405	0
392	20241011	144100	191273655	2405	2405	2405	2405	0
393	20241011	144000	191273655	2405	2405	2405	2405	131
394	20241011	143900	190958600	2410	2410	2410	2410	0
395	20241011	143800	190958600	2410	2410	2410	2410	62
396	20241011	143700	190809180	2410	2410	2410	2410	2938
397	20241011	143600	183728600	2410	2410	2410	2410	12
398	20241011	143500	183699680	2410	2405	2410	2405	20
399	20241011	143400	183651530	2405	2405	2405	2405	56
400	20241011	143300	183516850	2405	2405	2405	2405	507
401	20241011	143200	182297515	2405	2405	2405	2405	0
402	20241011	143100	182297515	2405	2405	2405	2405	0
403	20241011	143000	182297515	2405	2405	2405	2405	0
404	20241011	142900	182297515	2405	2405	2405	2405	0
405	20241011	142800	182297515	2405	2405	2405	2405	1
406	20241011	142700	182295110	2405	2405	2405	2405	0
407	20241011	142600	182295110	2405	2405	2405	2405	0
408	20241011	142500	182295110	2405	2405	2405	2405	600
409	20241011	142400	180852110	2405	2405	2405	2405	500
410	20241011	142300	179649610	2405	2405	2405	2405	0
411	20241011	142200	179649610	2405	2405	2405	2405	0
412	20241011	142100	179649610	2405	2405	2405	2405	20
413	20241011	142000	179601510	2405	2405	2405	2405	50
414	20241011	141900	179481260	2405	2405	2405	2405	0
415	20241011	141800	179481260	2405	2405	2405	2405	1500
416	20241011	141700	175873760	2400	2400	2400	2400	2
417	20241011	141600	175868960	2400	2400	2400	2400	0
418	20241011	141500	175868960	2400	2400	2400	2400	900
419	20241011	141400	173708960	2400	2400	2400	2400	0
420	20241011	141300	173708960	2400	2400	2400	2400	0
421	20241011	141200	173708960	2400	2400	2400	2400	0
422	20241011	141100	173708960	2400	2400	2405	2400	1061
423	20241011	141000	171157560	2405	2405	2405	2405	0
424	20241011	140900	171157560	2405	2405	2405	2405	0
425	20241011	140800	171157560	2405	2405	2405	2405	0
426	20241011	140700	171157560	2405	2405	2405	2405	1
427	20241011	140600	171155155	2405	2405	2405	2405	0
428	20241011	140500	171155155	2405	2405	2405	2405	50
429	20241011	140400	171034905	2400	2400	2400	2400	0
430	20241011	140300	171034905	2400	2400	2400	2400	0
431	20241011	140200	171034905	2400	2400	2400	2400	0
432	20241011	140100	171034905	2400	2400	2400	2400	0
433	20241011	140000	171034905	2400	2400	2400	2400	0
434	20241011	135900	171034905	2400	2400	2400	2400	0
435	20241011	135800	171034905	2400	2400	2400	2400	0
436	20241011	135700	171034905	2400	2400	2400	2400	0
437	20241011	135600	171034905	2400	2400	2400	2400	0
438	20241011	135500	171034905	2400	2400	2400	2400	0
439	20241011	135400	171034905	2400	2400	2400	2400	0
440	20241011	135300	171034905	2400	2400	2400	2400	0
441	20241011	135200	171034905	2400	2400	2400	2400	0
442	20241011	135100	171034905	2400	2400	2400	2400	3
443	20241011	135000	171027705	2405	2405	2405	2405	1
444	20241011	134900	171025300	2400	2400	2400	2400	0
445	20241011	134800	171025300	2400	2405	2405	2400	68
446	20241011	134700	170862040	2405	2405	2405	2405	21
447	20241011	134600	170811535	2405	2405	2405	2405	0
448	20241011	134500	170811535	2405	2405	2405	2405	3
449	20241011	134400	170804320	2405	2405	2405	2405	400
450	20241011	134300	169842320	2405	2400	2405	2400	1950
451	20241011	134200	165153080	2400	2400	2400	2400	0
452	20241011	134100	165153080	2400	2395	2400	2395	344
453	20241011	134000	164329185	2400	2400	2400	2400	0
454	20241011	133900	164329185	2400	2400	2400	2400	50
455	20241011	133800	164209185	2400	2400	2400	2400	281
456	20241011	133700	163534785	2400	2400	2400	2400	0
457	20241011	133600	163534785	2400	2400	2400	2400	0
458	20241011	133500	163534785	2400	2400	2400	2400	10
459	20241011	133400	163510785	2400	2400	2400	2400	124
460	20241011	133300	163213185	2400	2400	2400	2400	2
461	20241011	133200	163208385	2400	2400	2400	2400	308
462	20241011	133100	162469185	2400	2400	2400	2400	360
463	20241011	133000	161605185	2400	2400	2400	2400	920
464	20241011	132900	159397185	2400	2400	2400	2400	2
465	20241011	132800	159392385	2400	2400	2400	2400	0
466	20241011	132700	159392385	2400	2400	2400	2400	670
467	20241011	132600	157784385	2400	2400	2400	2400	0
468	20241011	132500	157784385	2400	2395	2400	2395	2320
469	20241011	132400	152226385	2400	2400	2400	2400	2
470	20241011	132300	152221585	2400	2400	2400	2400	0
471	20241011	132200	152221585	2400	2400	2400	2400	0
472	20241011	132100	152221585	2400	2400	2400	2400	0
473	20241011	132000	152221585	2400	2400	2400	2400	200
474	20241011	131900	151741585	2400	2400	2400	2400	20
475	20241011	131800	151693585	2400	2400	2400	2400	0
476	20241011	131700	151693585	2400	2400	2400	2400	280
477	20241011	131600	151021585	2400	2400	2400	2400	0
478	20241011	131500	151021585	2400	2400	2400	2400	0
479	20241011	131400	151021585	2400	2400	2400	2400	0
480	20241011	131300	151021585	2400	2400	2400	2400	0
481	20241011	131200	151021585	2400	2400	2400	2400	0
482	20241011	131100	151021585	2400	2400	2400	2400	0
483	20241011	131000	151021585	2400	2400	2400	2400	804
484	20241011	130900	149091985	2400	2400	2400	2400	0
485	20241011	130800	149091985	2400	2400	2400	2400	0
486	20241011	130700	149091985	2400	2400	2400	2400	2353
487	20241011	130600	143444785	2400	2400	2400	2400	0
488	20241011	130500	143444785	2400	2400	2400	2400	336
489	20241011	130400	142638385	2400	2400	2400	2400	0
490	20241011	130300	142638385	2400	2400	2400	2400	0
491	20241011	130200	142638385	2400	2400	2400	2400	1521
492	20241011	130100	138987985	2400	2400	2400	2400	0
493	20241011	130000	138987985	2400	2400	2400	2400	4385
494	20241011	125900	128463985	2400	2400	2400	2400	0
495	20241011	125800	128463985	2400	2400	2400	2400	0
496	20241011	125700	128463985	2400	2400	2400	2400	0
497	20241011	125600	128463985	2400	2400	2400	2400	0
498	20241011	125500	128463985	2400	2400	2400	2400	4
499	20241011	125400	128454385	2405	2405	2405	2405	1
500	20241011	125300	128451980	2400	2400	2400	2400	5
501	20241011	125200	128439980	2405	2405	2405	2405	0
502	20241011	125100	128439980	2405	2405	2405	2405	0
503	20241011	125000	128439980	2405	2405	2405	2405	462
504	20241011	124900	127328870	2405	2405	2405	2405	0
505	20241011	124800	127328870	2405	2405	2405	2405	0
506	20241011	124700	127328870	2405	2405	2405	2405	0
507	20241011	124600	127328870	2405	2405	2405	2405	5
508	20241011	124500	127316845	2405	2405	2405	2405	0
509	20241011	124400	127316845	2405	2405	2405	2405	0
510	20241011	124300	127316845	2405	2405	2405	2405	1
511	20241011	124200	127314440	2405	2405	2405	2405	1
512	20241011	124100	127312035	2405	2405	2405	2405	0
513	20241011	124000	127312035	2405	2405	2405	2405	0
514	20241011	123900	127312035	2405	2400	2405	2400	46
515	20241011	123800	127201470	2405	2405	2405	2405	0
516	20241011	123700	127201470	2405	2405	2405	2405	1
517	20241011	123600	127199065	2405	2405	2405	2405	17
518	20241011	123500	127158180	2405	2405	2405	2405	0
519	20241011	123400	127158180	2405	2405	2405	2405	0
520	20241011	123300	127158180	2405	2405	2405	2405	0
521	20241011	123200	127158180	2405	2405	2405	2405	1
522	20241011	123100	127155775	2405	2405	2405	2405	0
523	20241011	123000	127155775	2405	2405	2405	2405	0
524	20241011	122900	127155775	2405	2405	2405	2405	0
525	20241011	122800	127155775	2405	2405	2405	2405	0
526	20241011	122700	127155775	2405	2405	2405	2405	0
527	20241011	122600	127155775	2405	2405	2405	2405	2
528	20241011	122500	127150965	2400	2400	2400	2400	0
529	20241011	122400	127150965	2400	2400	2400	2400	0
530	20241011	122300	127150965	2400	2400	2400	2400	0
531	20241011	122200	127150965	2400	2400	2400	2400	0
532	20241011	122100	127150965	2400	2400	2400	2400	0
533	20241011	122000	127150965	2400	2400	2400	2400	0
534	20241011	121900	127150965	2400	2400	2400	2400	0
535	20241011	121800	127150965	2400	2400	2400	2400	0
536	20241011	121700	127150965	2400	2400	2400	2400	0
537	20241011	121600	127150965	2400	2400	2400	2400	200
538	20241011	121500	126670965	2405	2405	2405	2405	5
539	20241011	121400	126658940	2405	2405	2405	2405	7
540	20241011	121300	126642105	2405	2400	2405	2400	85
541	20241011	121200	126437855	2405	2405	2405	2405	28
542	20241011	121100	126370515	2400	2400	2400	2400	182
543	20241011	121000	125933715	2400	2400	2400	2400	1
544	20241011	120900	125931315	2400	2400	2400	2400	1330
545	20241011	120800	122739315	2405	2405	2405	2405	0
546	20241011	120700	122739315	2405	2405	2405	2405	0
547	20241011	120600	122739315	2405	2405	2405	2405	200
548	20241011	120500	122258315	2405	2400	2405	2400	87
549	20241011	120400	122049235	2410	2410	2410	2410	0
550	20241011	120300	122049235	2410	2410	2410	2410	0
551	20241011	120200	122049235	2410	2410	2410	2410	0
552	20241011	120100	122049235	2410	2410	2410	2410	510
553	20241011	120000	120820135	2410	2410	2410	2410	347
554	20241011	115900	119983865	2410	2410	2410	2410	0
555	20241011	115800	119983865	2410	2410	2410	2410	0
556	20241011	115700	119983865	2410	2410	2410	2410	0
557	20241011	115600	119983865	2410	2410	2410	2410	0
558	20241011	115500	119983865	2410	2410	2410	2410	0
559	20241011	115400	119983865	2410	2410	2410	2410	0
560	20241011	115300	119983865	2410	2410	2410	2410	0
561	20241011	115200	119983865	2410	2410	2410	2410	1
562	20241011	115100	119981455	2400	2400	2400	2400	0
563	20241011	115000	119981455	2400	2400	2400	2400	1
564	20241011	114900	119979055	2400	2405	2405	2400	3
565	20241011	114800	119971845	2400	2400	2400	2400	0
566	20241011	114700	119971845	2400	2400	2400	2400	0
567	20241011	114600	119971845	2400	2400	2400	2400	0
568	20241011	114500	119971845	2400	2400	2400	2400	0
569	20241011	114400	119971845	2400	2400	2400	2400	5
570	20241011	114300	119959845	2400	2400	2400	2400	0
571	20241011	114200	119959845	2400	2400	2400	2400	0
572	20241011	114100	119959845	2400	2400	2400	2400	0
573	20241011	114000	119959845	2400	2400	2400	2400	1
574	20241011	113900	119957445	2405	2405	2405	2405	0
575	20241011	113800	119957445	2405	2405	2405	2405	0
576	20241011	113700	119957445	2405	2405	2405	2405	100
577	20241011	113600	119716945	2405	2405	2405	2405	7
578	20241011	113500	119700110	2405	2405	2405	2405	0
579	20241011	113400	119700110	2405	2405	2405	2405	0
580	20241011	113300	119700110	2405	2405	2405	2405	0
581	20241011	113200	119700110	2405	2405	2405	2405	0
582	20241011	113100	119700110	2405	2405	2405	2405	348
583	20241011	113000	118863170	2405	2405	2405	2405	0
584	20241011	112900	118863170	2405	2405	2405	2405	0
585	20241011	112800	118863170	2405	2405	2405	2405	16
586	20241011	112700	118824690	2405	2405	2405	2405	0
587	20241011	112600	118824690	2405	2405	2405	2405	50
588	20241011	112500	118704440	2405	2405	2405	2405	0
589	20241011	112400	118704440	2405	2405	2405	2405	0
590	20241011	112300	118704440	2405	2405	2405	2405	0
591	20241011	112200	118704440	2405	2405	2405	2405	0
592	20241011	112100	118704440	2405	2405	2405	2405	0
593	20241011	112000	118704440	2405	2405	2405	2405	100
594	20241011	111900	118463940	2410	2410	2410	2410	2
595	20241011	111800	118459120	2410	2410	2410	2410	0
596	20241011	111700	118459120	2410	2410	2410	2410	101
597	20241011	111600	118215710	2410	2410	2410	2410	1
598	20241011	111500	118213300	2410	2410	2410	2410	0
599	20241011	111400	118213300	2410	2410	2410	2410	1424
600	20241011	111300	114781460	2410	2410	2410	2410	0
601	20241011	111200	114781460	2410	2410	2410	2410	0
602	20241011	111100	114781460	2410	2410	2410	2410	0
603	20241011	111000	114781460	2410	2410	2410	2410	0
604	20241011	110900	114781460	2410	2400	2410	2400	2031
605	20241011	110800	109907050	2410	2410	2410	2410	0
606	20241011	110700	109907050	2410	2410	2410	2410	0
607	20241011	110600	109907050	2410	2405	2410	2405	8
608	20241011	110500	109887800	2410	2410	2410	2410	2
609	20241011	110400	109882980	2400	2400	2400	2400	200
610	20241011	110300	109402980	2400	2400	2400	2400	0
611	20241011	110200	109402980	2400	2400	2400	2400	0
612	20241011	110100	109402980	2400	2400	2400	2400	0
613	20241011	110000	109402980	2400	2400	2400	2400	0
614	20241011	105900	109402980	2400	2400	2400	2400	10
615	20241011	105800	109378980	2405	2405	2405	2405	9
616	20241011	105700	109357335	2405	2405	2405	2405	154
617	20241011	105600	108986965	2405	2405	2405	2405	250
618	20241011	105500	108385715	2405	2410	2410	2405	3
619	20241011	105400	108378495	2405	2405	2405	2405	1835
620	20241011	105300	103965320	2405	2405	2405	2405	4
621	20241011	105200	103955700	2405	2405	2405	2405	2
622	20241011	105100	103950890	2405	2405	2405	2405	0
623	20241011	105000	103950890	2405	2405	2405	2405	0
624	20241011	104900	103950890	2405	2405	2405	2405	0
625	20241011	104800	103950890	2405	2405	2405	2405	0
626	20241011	104700	103950890	2405	2405	2405	2405	473
627	20241011	104600	102813325	2400	2400	2400	2400	0
628	20241011	104500	102813325	2400	2400	2400	2400	0
629	20241011	104400	102813325	2400	2400	2400	2400	16
630	20241011	104300	102774925	2400	2400	2400	2400	0
631	20241011	104200	102774925	2400	2400	2400	2400	51
632	20241011	104100	102652525	2400	2400	2400	2400	0
633	20241011	104000	102652525	2400	2405	2405	2400	3
634	20241011	103900	102645320	2400	2400	2400	2400	1
635	20241011	103800	102642920	2400	2400	2400	2400	116
636	20241011	103700	102364520	2400	2400	2400	2400	246
637	20241011	103600	101774120	2400	2400	2400	2400	0
638	20241011	103500	101774120	2400	2400	2400	2400	100
639	20241011	103400	101534120	2400	2400	2400	2400	0
640	20241011	103300	101534120	2400	2400	2400	2400	50
641	20241011	103200	101414120	2400	2400	2400	2400	1
642	20241011	103100	101411720	2400	2400	2400	2400	0
643	20241011	103000	101411720	2400	2400	2400	2400	0
644	20241011	102900	101411720	2400	2405	2405	2400	598
645	20241011	102800	99974010	2405	2405	2405	2405	51
646	20241011	102700	99851355	2405	2405	2405	2405	4
647	20241011	102600	99841735	2405	2405	2405	2405	1
648	20241011	102500	99839330	2405	2405	2405	2405	501
649	20241011	102400	98634425	2405	2405	2405	2405	0
650	20241011	102300	98634425	2405	2405	2405	2405	1
651	20241011	102200	98632020	2405	2405	2405	2405	2
652	20241011	102100	98627210	2405	2405	2405	2405	11
653	20241011	102000	98600755	2405	2405	2405	2405	10
654	20241011	101900	98576705	2400	2400	2400	2400	1000
655	20241011	101800	96176705	2400	2400	2400	2400	0
656	20241011	101700	96176705	2400	2405	2405	2400	654
657	20241011	101600	94607085	2405	2405	2405	2405	0
658	20241011	101500	94607085	2405	2405	2405	2405	1
659	20241011	101400	94604680	2405	2405	2405	2405	0
660	20241011	101300	94604680	2405	2405	2405	2405	0
661	20241011	101200	94604680	2405	2405	2405	2405	500
662	20241011	101100	93402180	2405	2405	2405	2405	0
663	20241011	101000	93402180	2405	2405	2405	2405	0
664	20241011	100900	93402180	2405	2405	2405	2405	0
665	20241011	100800	93402180	2405	2405	2405	2405	0
666	20241011	100700	93402180	2405	2405	2405	2405	2
667	20241011	100600	93397370	2405	2405	2405	2405	1
668	20241011	100500	93394965	2400	2400	2400	2400	421
669	20241011	100400	92384565	2405	2400	2405	2400	233
670	20241011	100300	91825360	2405	2410	2410	2405	273
671	20241011	100200	91168770	2410	2410	2410	2410	3
672	20241011	100100	91161540	2405	2405	2405	2405	0
673	20241011	100000	91161540	2405	2405	2405	2400	474
674	20241011	095900	90021575	2405	2405	2405	2405	1
675	20241011	095800	90019170	2400	2405	2405	2400	401
676	20241011	095700	89055765	2405	2405	2405	2405	91
677	20241011	095600	88836910	2405	2400	2405	2400	4
678	20241011	095500	88827295	2400	2400	2400	2400	0
679	20241011	095400	88827295	2400	2400	2400	2400	2
680	20241011	095300	88822495	2405	2405	2405	2405	3001
681	20241011	095200	81605090	2400	2400	2400	2400	0
682	20241011	095100	81605090	2400	2400	2400	2400	673
683	20241011	095000	79989890	2405	2405	2405	2405	37
684	20241011	094900	79900905	2405	2400	2405	2400	4
685	20241011	094800	79891295	2400	2400	2400	2400	72
686	20241011	094700	79718495	2400	2400	2400	2400	0
687	20241011	094600	79718495	2400	2400	2400	2400	412
688	20241011	094500	78729695	2400	2405	2405	2400	34
689	20241011	094400	78648090	2400	2400	2400	2400	2
690	20241011	094300	78643290	2405	2405	2405	2405	20
691	20241011	094200	78595190	2405	2405	2405	2405	0
692	20241011	094100	78595190	2405	2405	2405	2405	1048
693	20241011	094000	76074750	2405	2405	2405	2400	128
694	20241011	093900	75767065	2405	2405	2405	2405	3
695	20241011	093800	75759850	2400	2400	2400	2400	104
696	20241011	093700	75510250	2395	2395	2395	2395	0
697	20241011	093600	75510250	2395	2400	2400	2395	305
698	20241011	093500	74779485	2400	2405	2415	2400	413
699	20241011	093400	73786790	2415	2415	2415	2415	63
700	20241011	093300	73634645	2415	2415	2415	2405	103
701	20241011	093200	73386810	2415	2415	2415	2415	7
702	20241011	093100	73369905	2415	2415	2415	2410	13
703	20241011	093000	73338560	2410	2410	2415	2410	114
704	20241011	092900	73063815	2415	2415	2415	2405	25
705	20241011	092800	73003450	2410	2415	2415	2410	101
706	20241011	092700	72759540	2415	2425	2425	2400	13062
707	20241011	092600	41393285	2425	2425	2425	2425	702
708	20241011	092500	39690935	2415	2415	2415	2415	100
709	20241011	092400	39449435	2415	2415	2415	2415	330
710	20241011	092300	38652485	2420	2420	2420	2420	142
711	20241011	092200	38308845	2425	2425	2425	2425	0
712	20241011	092100	38308845	2425	2425	2425	2425	2
713	20241011	092000	38303995	2420	2420	2420	2420	102
714	20241011	091900	38057155	2420	2420	2420	2420	891
715	20241011	091800	35900935	2425	2425	2425	2425	191
716	20241011	091700	35437760	2420	2420	2420	2420	77
717	20241011	091600	35251420	2420	2420	2420	2420	181
718	20241011	091500	34813400	2420	2425	2425	2420	16
719	20241011	091400	34774645	2425	2425	2425	2425	400
720	20241011	091300	33804645	2425	2425	2425	2425	508
721	20241011	091200	32572745	2425	2425	2425	2425	146
722	20241011	091100	32218695	2425	2425	2425	2425	17
723	20241011	091000	32177470	2425	2425	2425	2425	1463
724	20241011	090900	28629695	2425	2420	2430	2420	413
725	20241011	090800	27627575	2420	2425	2425	2405	485
726	20241011	090700	26458120	2425	2420	2425	2420	534
727	20241011	090600	25165835	2430	2430	2430	2430	551
728	20241011	090500	23826905	2430	2430	2430	2430	202
729	20241011	090400	23336045	2420	2420	2420	2420	3
730	20241011	090300	23328785	2420	2425	2435	2420	1804
731	20241011	090200	18956645	2420	2420	2420	2410	3298
732	20241011	090100	10999425	2415	2440	2470	2405	2058
733	20241011	090000	5992310	2440	2425	2440	2425	2470