KissMeData/122690/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	203200	438645085	2420	2420	2420	2420	576
3	20241007	203100	438645085	2420	2420	2420	2420	0
4	20241007	203000	438645085	2420	2420	2420	2420	0
5	20241007	202900	438645085	2420	2420	2420	2420	0
6	20241007	202800	438645085	2420	2420	2420	2420	0
7	20241007	202700	438645085	2420	2420	2420	2420	0
8	20241007	202600	438645085	2420	2420	2420	2420	0
9	20241007	202500	438645085	2420	2420	2420	2420	0
10	20241007	202400	438645085	2420	2420	2420	2420	0
11	20241007	202300	438645085	2420	2420	2420	2420	0
12	20241007	202200	438645085	2420	2420	2420	2420	0
13	20241007	202100	438645085	2420	2420	2420	2420	0
14	20241007	202000	438645085	2420	2420	2420	2420	0
15	20241007	201900	438645085	2420	2420	2420	2420	0
16	20241007	201800	438645085	2420	2420	2420	2420	0
17	20241007	201700	438645085	2420	2420	2420	2420	0
18	20241007	201600	438645085	2420	2420	2420	2420	0
19	20241007	201500	438645085	2420	2420	2420	2420	0
20	20241007	201400	438645085	2420	2420	2420	2420	0
21	20241007	201300	438645085	2420	2420	2420	2420	0
22	20241007	201200	438645085	2420	2420	2420	2420	0
23	20241007	201100	438645085	2420	2420	2420	2420	0
24	20241007	201000	438645085	2420	2420	2420	2420	0
25	20241007	200900	438645085	2420	2420	2420	2420	0
26	20241007	200800	438645085	2420	2420	2420	2420	0
27	20241007	200700	438645085	2420	2420	2420	2420	0
28	20241007	200600	438645085	2420	2420	2420	2420	0
29	20241007	200500	438645085	2420	2420	2420	2420	0
30	20241007	200400	438645085	2420	2420	2420	2420	0
31	20241007	200300	438645085	2420	2420	2420	2420	0
32	20241007	200200	438645085	2420	2420	2420	2420	576
33	20241007	200100	438645085	2420	2420	2420	2420	0
34	20241007	200000	438645085	2420	2420	2420	2420	0
35	20241007	195900	438645085	2420	2420	2420	2420	0
36	20241007	195800	438645085	2420	2420	2420	2420	0
37	20241007	195700	438645085	2420	2420	2420	2420	0
38	20241007	195600	438645085	2420	2420	2420	2420	0
39	20241007	195500	438645085	2420	2420	2420	2420	0
40	20241007	195400	438645085	2420	2420	2420	2420	0
41	20241007	195300	438645085	2420	2420	2420	2420	0
42	20241007	195200	438645085	2420	2420	2420	2420	0
43	20241007	195100	438645085	2420	2420	2420	2420	0
44	20241007	195000	438645085	2420	2420	2420	2420	0
45	20241007	194900	438645085	2420	2420	2420	2420	0
46	20241007	194800	438645085	2420	2420	2420	2420	0
47	20241007	194700	438645085	2420	2420	2420	2420	0
48	20241007	194600	438645085	2420	2420	2420	2420	0
49	20241007	194500	438645085	2420	2420	2420	2420	0
50	20241007	194400	438645085	2420	2420	2420	2420	0
51	20241007	194300	438645085	2420	2420	2420	2420	0
52	20241007	194200	438645085	2420	2420	2420	2420	0
53	20241007	194100	438645085	2420	2420	2420	2420	0
54	20241007	194000	438645085	2420	2420	2420	2420	0
55	20241007	193900	438645085	2420	2420	2420	2420	0
56	20241007	193800	438645085	2420	2420	2420	2420	0
57	20241007	193700	438645085	2420	2420	2420	2420	0
58	20241007	193600	438645085	2420	2420	2420	2420	0
59	20241007	193500	438645085	2420	2420	2420	2420	0
60	20241007	193400	438645085	2420	2420	2420	2420	0
61	20241007	193300	438645085	2420	2420	2420	2420	0
62	20241007	193200	438645085	2420	2420	2420	2420	576
63	20241007	193100	438645085	2420	2420	2420	2420	0
64	20241007	193000	438645085	2420	2420	2420	2420	0
65	20241007	192900	438645085	2420	2420	2420	2420	0
66	20241007	192800	438645085	2420	2420	2420	2420	0
67	20241007	192700	438645085	2420	2420	2420	2420	0
68	20241007	192600	438645085	2420	2420	2420	2420	0
69	20241007	192500	438645085	2420	2420	2420	2420	0
70	20241007	192400	438645085	2420	2420	2420	2420	0
71	20241007	192300	438645085	2420	2420	2420	2420	0
72	20241007	192200	438645085	2420	2420	2420	2420	0
73	20241007	192100	438645085	2420	2420	2420	2420	0
74	20241007	192000	438645085	2420	2420	2420	2420	0
75	20241007	191900	438645085	2420	2420	2420	2420	0
76	20241007	191800	438645085	2420	2420	2420	2420	0
77	20241007	191700	438645085	2420	2420	2420	2420	0
78	20241007	191600	438645085	2420	2420	2420	2420	0
79	20241007	191500	438645085	2420	2420	2420	2420	0
80	20241007	191400	438645085	2420	2420	2420	2420	0
81	20241007	191300	438645085	2420	2420	2420	2420	0
82	20241007	191200	438645085	2420	2420	2420	2420	0
83	20241007	191100	438645085	2420	2420	2420	2420	0
84	20241007	191000	438645085	2420	2420	2420	2420	0
85	20241007	190900	438645085	2420	2420	2420	2420	0
86	20241007	190800	438645085	2420	2420	2420	2420	0
87	20241007	190700	438645085	2420	2420	2420	2420	0
88	20241007	190600	438645085	2420	2420	2420	2420	0
89	20241007	190500	438645085	2420	2420	2420	2420	0
90	20241007	190400	438645085	2420	2420	2420	2420	0
91	20241007	190300	438645085	2420	2420	2420	2420	0
92	20241007	190200	438645085	2420	2420	2420	2420	576
93	20241007	190100	438645085	2420	2420	2420	2420	0
94	20241007	190000	438645085	2420	2420	2420	2420	0
95	20241007	185900	438645085	2420	2420	2420	2420	0
96	20241007	185800	438645085	2420	2420	2420	2420	0
97	20241007	185700	438645085	2420	2420	2420	2420	0
98	20241007	185600	438645085	2420	2420	2420	2420	0
99	20241007	185500	438645085	2420	2420	2420	2420	0
100	20241007	185400	438645085	2420	2420	2420	2420	0
101	20241007	185300	438645085	2420	2420	2420	2420	0
102	20241007	185200	438645085	2420	2420	2420	2420	0
103	20241007	185100	438645085	2420	2420	2420	2420	0
104	20241007	185000	438645085	2420	2420	2420	2420	0
105	20241007	184900	438645085	2420	2420	2420	2420	0
106	20241007	184800	438645085	2420	2420	2420	2420	0
107	20241007	184700	438645085	2420	2420	2420	2420	0
108	20241007	184600	438645085	2420	2420	2420	2420	0
109	20241007	184500	438645085	2420	2420	2420	2420	0
110	20241007	184400	438645085	2420	2420	2420	2420	0
111	20241007	184300	438645085	2420	2420	2420	2420	0
112	20241007	184200	438645085	2420	2420	2420	2420	0
113	20241007	184100	438645085	2420	2420	2420	2420	0
114	20241007	184000	438645085	2420	2420	2420	2420	0
115	20241007	183900	438645085	2420	2420	2420	2420	0
116	20241007	183800	438645085	2420	2420	2420	2420	0
117	20241007	183700	438645085	2420	2420	2420	2420	0
118	20241007	183600	438645085	2420	2420	2420	2420	0
119	20241007	183500	438645085	2420	2420	2420	2420	0
120	20241007	183400	438645085	2420	2420	2420	2420	0
121	20241007	183300	438645085	2420	2420	2420	2420	0
122	20241007	183200	438645085	2420	2420	2420	2420	576
123	20241007	183100	438645085	2420	2420	2420	2420	0
124	20241007	183000	438645085	2420	2420	2420	2420	0
125	20241007	182900	438645085	2420	2420	2420	2420	0
126	20241007	182800	438645085	2420	2420	2420	2420	0
127	20241007	182700	438645085	2420	2420	2420	2420	0
128	20241007	182600	438645085	2420	2420	2420	2420	0
129	20241007	182500	438645085	2420	2420	2420	2420	0
130	20241007	182400	438645085	2420	2420	2420	2420	0
131	20241007	182300	438645085	2420	2420	2420	2420	0
132	20241007	182200	438645085	2420	2420	2420	2420	0
133	20241007	182100	438645085	2420	2420	2420	2420	0
134	20241007	182000	438645085	2420	2420	2420	2420	0
135	20241007	181900	438645085	2420	2420	2420	2420	0
136	20241007	181800	438645085	2420	2420	2420	2420	0
137	20241007	181700	438645085	2420	2420	2420	2420	0
138	20241007	181600	438645085	2420	2420	2420	2420	0
139	20241007	181500	438645085	2420	2420	2420	2420	0
140	20241007	181400	438645085	2420	2420	2420	2420	0
141	20241007	181300	438645085	2420	2420	2420	2420	0
142	20241007	181200	438645085	2420	2420	2420	2420	0
143	20241007	181100	438645085	2420	2420	2420	2420	0
144	20241007	181000	438645085	2420	2420	2420	2420	0
145	20241007	180900	438645085	2420	2420	2420	2420	0
146	20241007	180800	438645085	2420	2420	2420	2420	0
147	20241007	180700	438645085	2420	2420	2420	2420	0
148	20241007	180600	438645085	2420	2420	2420	2420	0
149	20241007	180500	438645085	2420	2420	2420	2420	0
150	20241007	180400	438645085	2420	2420	2420	2420	0
151	20241007	180300	438645085	2420	2420	2420	2420	0
152	20241007	180200	438645085	2420	2420	2420	2420	576
153	20241007	180100	438645085	2420	2420	2420	2420	0
154	20241007	180000	438645085	2420	2420	2420	2420	0
155	20241007	175900	438645085	2420	2420	2420	2420	0
156	20241007	175800	438645085	2420	2420	2420	2420	0
157	20241007	175700	438645085	2420	2420	2420	2420	0
158	20241007	175600	438645085	2420	2420	2420	2420	0
159	20241007	175500	438645085	2420	2420	2420	2420	0
160	20241007	175400	438645085	2420	2420	2420	2420	0
161	20241007	175300	438645085	2420	2420	2420	2420	0
162	20241007	175200	438645085	2420	2420	2420	2420	0
163	20241007	175100	438645085	2420	2420	2420	2420	0
164	20241007	175000	438645085	2420	2420	2420	2420	0
165	20241007	174900	438645085	2420	2420	2420	2420	0
166	20241007	174800	438645085	2420	2420	2420	2420	0
167	20241007	174700	438645085	2420	2420	2420	2420	0
168	20241007	174600	438645085	2420	2420	2420	2420	0
169	20241007	174500	438645085	2420	2420	2420	2420	0
170	20241007	174400	438645085	2420	2420	2420	2420	0
171	20241007	174300	438645085	2420	2420	2420	2420	0
172	20241007	174200	438645085	2420	2420	2420	2420	0
173	20241007	174100	438645085	2420	2420	2420	2420	0
174	20241007	174000	438645085	2420	2420	2420	2420	0
175	20241007	173900	438645085	2420	2420	2420	2420	0
176	20241007	173800	438645085	2420	2420	2420	2420	0
177	20241007	173700	438645085	2420	2420	2420	2420	0
178	20241007	173600	438645085	2420	2420	2420	2420	0
179	20241007	173500	438645085	2420	2420	2420	2420	0
180	20241007	173400	438645085	2420	2420	2420	2420	0
181	20241007	173300	438645085	2420	2420	2420	2420	0
182	20241007	173200	438645085	2420	2420	2420	2420	576
183	20241007	173100	438645085	2420	2420	2420	2420	0
184	20241007	173000	438645085	2420	2420	2420	2420	0
185	20241007	172900	438645085	2420	2420	2420	2420	0
186	20241007	172800	438645085	2420	2420	2420	2420	0
187	20241007	172700	438645085	2420	2420	2420	2420	0
188	20241007	172600	438645085	2420	2420	2420	2420	0
189	20241007	172500	438645085	2420	2420	2420	2420	0
190	20241007	172400	438645085	2420	2420	2420	2420	0
191	20241007	172300	438645085	2420	2420	2420	2420	0
192	20241007	172200	438645085	2420	2420	2420	2420	0
193	20241007	172100	438645085	2420	2420	2420	2420	0
194	20241007	172000	438645085	2420	2420	2420	2420	0
195	20241007	171900	438645085	2420	2420	2420	2420	0
196	20241007	171800	438645085	2420	2420	2420	2420	0
197	20241007	171700	438645085	2420	2420	2420	2420	0
198	20241007	171600	438645085	2420	2420	2420	2420	0
199	20241007	171500	438645085	2420	2420	2420	2420	0
200	20241007	171400	438645085	2420	2420	2420	2420	0
201	20241007	171300	438645085	2420	2420	2420	2420	0
202	20241007	171200	438645085	2420	2420	2420	2420	0
203	20241007	171100	438645085	2420	2420	2420	2420	0
204	20241007	171000	438645085	2420	2420	2420	2420	0
205	20241007	170900	438645085	2420	2420	2420	2420	0
206	20241007	170800	438645085	2420	2420	2420	2420	0
207	20241007	170700	438645085	2420	2420	2420	2420	0
208	20241007	170600	438645085	2420	2420	2420	2420	0
209	20241007	170500	438645085	2420	2420	2420	2420	0
210	20241007	170400	438645085	2420	2420	2420	2420	0
211	20241007	170300	438645085	2420	2420	2420	2420	0
212	20241007	170200	438645085	2420	2420	2420	2420	576
213	20241007	170100	438645085	2420	2420	2420	2420	0
214	20241007	170000	438645085	2420	2420	2420	2420	0
215	20241007	165900	438645085	2420	2420	2420	2420	0
216	20241007	165800	438645085	2420	2420	2420	2420	0
217	20241007	165700	438645085	2420	2420	2420	2420	0
218	20241007	165600	438645085	2420	2420	2420	2420	0
219	20241007	165500	438645085	2420	2420	2420	2420	0
220	20241007	165400	438645085	2420	2420	2420	2420	0
221	20241007	165300	438645085	2420	2420	2420	2420	0
222	20241007	165200	438645085	2420	2420	2420	2420	0
223	20241007	165100	438645085	2420	2420	2420	2420	0
224	20241007	165000	438645085	2420	2420	2420	2420	0
225	20241007	164900	438645085	2420	2420	2420	2420	0
226	20241007	164800	438645085	2420	2420	2420	2420	0
227	20241007	164700	438645085	2420	2420	2420	2420	0
228	20241007	164600	438645085	2420	2420	2420	2420	0
229	20241007	164500	438645085	2420	2420	2420	2420	0
230	20241007	164400	438645085	2420	2420	2420	2420	0
231	20241007	164300	438645085	2420	2420	2420	2420	0
232	20241007	164200	438645085	2420	2420	2420	2420	0
233	20241007	164100	438645085	2420	2420	2420	2420	0
234	20241007	164000	438645085	2420	2420	2420	2420	0
235	20241007	163900	438645085	2420	2420	2420	2420	0
236	20241007	163800	438645085	2420	2420	2420	2420	0
237	20241007	163700	438645085	2420	2420	2420	2420	0
238	20241007	163600	438645085	2420	2420	2420	2420	0
239	20241007	163500	438645085	2420	2420	2420	2420	0
240	20241007	163400	438645085	2420	2420	2420	2420	0
241	20241007	163300	438645085	2420	2420	2420	2420	0
242	20241007	163200	438645085	2420	2420	2420	2420	576
243	20241007	163100	438645085	2420	2420	2420	2420	0
244	20241007	163000	438645085	2420	2420	2420	2420	0
245	20241007	162900	438645085	2420	2420	2420	2420	0
246	20241007	162800	438645085	2420	2420	2420	2420	0
247	20241007	162700	438645085	2420	2420	2420	2420	0
248	20241007	162600	438645085	2420	2420	2420	2420	0
249	20241007	162500	438645085	2420	2420	2420	2420	0
250	20241007	162400	438645085	2420	2420	2420	2420	0
251	20241007	162300	438645085	2420	2420	2420	2420	0
252	20241007	162200	438645085	2420	2420	2420	2420	0
253	20241007	162100	438645085	2420	2420	2420	2420	0
254	20241007	162000	438645085	2420	2420	2420	2420	0
255	20241007	161900	438645085	2420	2420	2420	2420	0
256	20241007	161800	438645085	2420	2420	2420	2420	0
257	20241007	161700	438645085	2420	2420	2420	2420	0
258	20241007	161600	438645085	2420	2420	2420	2420	0
259	20241007	161500	438645085	2420	2420	2420	2420	0
260	20241007	161400	438645085	2420	2420	2420	2420	0
261	20241007	161300	438645085	2420	2420	2420	2420	0
262	20241007	161200	438645085	2420	2420	2420	2420	0
263	20241007	161100	438645085	2420	2420	2420	2420	0
264	20241007	161000	438645085	2420	2420	2420	2420	0
265	20241007	160900	438645085	2420	2420	2420	2420	0
266	20241007	160800	438645085	2420	2420	2420	2420	0
267	20241007	160700	438645085	2420	2420	2420	2420	0
268	20241007	160600	438645085	2420	2420	2420	2420	0
269	20241007	160500	438645085	2420	2420	2420	2420	0
270	20241007	160400	438645085	2420	2420	2420	2420	0
271	20241007	160300	438645085	2420	2420	2420	2420	0
272	20241007	160200	438645085	2420	2420	2420	2420	576
273	20241007	160100	438645085	2420	2420	2420	2420	0
274	20241007	160000	438645085	2420	2420	2420	2420	0
275	20241007	155900	438645085	2420	2420	2420	2420	0
276	20241007	155800	438645085	2420	2420	2420	2420	0
277	20241007	155700	438645085	2420	2420	2420	2420	0
278	20241007	155600	438645085	2420	2420	2420	2420	0
279	20241007	155500	438645085	2420	2420	2420	2420	0
280	20241007	155400	438645085	2420	2420	2420	2420	0
281	20241007	155300	438645085	2420	2420	2420	2420	0
282	20241007	155200	438645085	2420	2420	2420	2420	0
283	20241007	155100	438645085	2420	2420	2420	2420	0
284	20241007	155000	438645085	2420	2420	2420	2420	0
285	20241007	154900	438645085	2420	2420	2420	2420	0
286	20241007	154800	438645085	2420	2420	2420	2420	0
287	20241007	154700	438645085	2420	2420	2420	2420	0
288	20241007	154600	438645085	2420	2420	2420	2420	0
289	20241007	154500	438645085	2420	2420	2420	2420	0
290	20241007	154400	438645085	2420	2420	2420	2420	0
291	20241007	154300	438645085	2420	2420	2420	2420	0
292	20241007	154200	438645085	2420	2420	2420	2420	0
293	20241007	154100	438645085	2420	2420	2420	2420	0
294	20241007	154000	438645085	2420	2420	2420	2420	0
295	20241007	153900	438645085	2420	2420	2420	2420	0
296	20241007	153800	438645085	2420	2420	2420	2420	0
297	20241007	153700	438645085	2420	2420	2420	2420	0
298	20241007	153600	438645085	2420	2420	2420	2420	0
299	20241007	153500	438645085	2420	2420	2420	2420	0
300	20241007	153400	438645085	2420	2420	2420	2420	0
301	20241007	153300	438645085	2420	2420	2420	2420	0
302	20241007	153200	438645085	2420	2420	2420	2420	576
303	20241007	153100	438645085	2420	2420	2420	2420	0
304	20241007	153000	438645085	2420	2420	2420	2420	576
305	20241007	152900	437251165	2395	2395	2395	2395	0
306	20241007	152800	437251165	2395	2395	2395	2395	0
307	20241007	152700	437251165	2395	2395	2395	2395	0
308	20241007	152600	437251165	2395	2395	2395	2395	0
309	20241007	152500	437251165	2395	2395	2395	2395	0
310	20241007	152400	437251165	2395	2395	2395	2395	0
311	20241007	152300	437251165	2395	2395	2395	2395	0
312	20241007	152200	437251165	2395	2395	2395	2395	0
313	20241007	152100	437251165	2395	2395	2395	2395	0
314	20241007	152000	437251165	2395	2395	2395	2395	0
315	20241007	151900	437251165	2395	2395	2395	2395	1
316	20241007	151800	437248770	2420	2420	2420	2420	0
317	20241007	151700	437248770	2420	2420	2420	2420	0
318	20241007	151600	437248770	2420	2420	2420	2420	180
319	20241007	151500	436813170	2430	2430	2430	2430	0
320	20241007	151400	436813170	2430	2430	2430	2430	0
321	20241007	151300	436813170	2430	2430	2430	2430	0
322	20241007	151200	436813170	2430	2400	2430	2400	631
323	20241007	151100	435287650	2400	2400	2400	2400	124
324	20241007	151000	434990050	2400	2400	2400	2400	0
325	20241007	150900	434990050	2400	2400	2400	2400	0
326	20241007	150800	434990050	2400	2400	2400	2400	0
327	20241007	150700	434990050	2400	2400	2400	2400	686
328	20241007	150600	433343650	2400	2400	2400	2400	0
329	20241007	150500	433343650	2400	2400	2400	2400	1
330	20241007	150400	433341250	2400	2400	2400	2400	0
331	20241007	150300	433341250	2400	2400	2400	2400	0
332	20241007	150200	433341250	2400	2400	2400	2400	0
333	20241007	150100	433341250	2400	2400	2400	2400	90
334	20241007	150000	433125250	2400	2400	2400	2400	0
335	20241007	145900	433125250	2400	2400	2400	2400	110
336	20241007	145800	432861250	2400	2400	2400	2400	0
337	20241007	145700	432861250	2400	2400	2400	2400	0
338	20241007	145600	432861250	2400	2400	2400	2400	10
339	20241007	145500	432837250	2400	2400	2400	2400	14
340	20241007	145400	432803650	2400	2400	2400	2400	10
341	20241007	145300	432779650	2400	2400	2400	2400	24
342	20241007	145200	432722050	2400	2400	2400	2400	0
343	20241007	145100	432722050	2400	2400	2400	2400	862
344	20241007	145000	430653250	2395	2395	2395	2395	138
345	20241007	144900	430322740	2395	2395	2395	2395	540
346	20241007	144800	429029440	2395	2395	2395	2395	6270
347	20241007	144700	414012790	2395	2395	2395	2395	0
348	20241007	144600	414012790	2395	2395	2395	2395	100
349	20241007	144500	413773290	2395	2395	2395	2395	0
350	20241007	144400	413773290	2395	2395	2395	2395	60
351	20241007	144300	413629590	2395	2395	2395	2395	32
352	20241007	144200	413552950	2395	2390	2395	2390	2
353	20241007	144100	413548165	2395	2395	2395	2395	0
354	20241007	144000	413548165	2395	2395	2395	2395	10
355	20241007	143900	413524215	2395	2390	2395	2385	6
356	20241007	143800	413509875	2395	2395	2395	2395	0
357	20241007	143700	413509875	2395	2395	2395	2395	1
358	20241007	143600	413507480	2390	2380	2395	2380	1767
359	20241007	143500	409301995	2380	2395	2395	2375	1443
360	20241007	143400	405862535	2400	2400	2400	2400	0
361	20241007	143300	405862535	2400	2395	2400	2395	3
362	20241007	143200	405855340	2395	2400	2400	2395	635
363	20241007	143100	404333440	2400	2400	2400	2400	2
364	20241007	143000	404328640	2405	2405	2405	2405	0
365	20241007	142900	404328640	2405	2405	2405	2405	0
366	20241007	142800	404328640	2405	2405	2405	2405	0
367	20241007	142700	404328640	2405	2405	2405	2405	0
368	20241007	142600	404328640	2405	2405	2405	2405	0
369	20241007	142500	404328640	2405	2395	2405	2395	2000
370	20241007	142400	399518650	2385	2385	2385	2385	11003
371	20241007	142300	373276495	2385	2385	2385	2385	0
372	20241007	142200	373276495	2385	2385	2385	2385	0
373	20241007	142100	373276495	2385	2385	2385	2385	6177
374	20241007	142000	358544350	2385	2385	2385	2385	0
375	20241007	141900	358544350	2385	2385	2385	2385	575
376	20241007	141800	357172975	2385	2395	2405	2385	1297
377	20241007	141700	354078260	2390	2390	2390	2390	856
378	20241007	141600	352032420	2390	2390	2390	2390	840
379	20241007	141500	350024820	2390	2400	2400	2390	6079
380	20241007	141400	335493895	2405	2400	2405	2400	101
381	20241007	141300	335251490	2400	2400	2400	2400	54
382	20241007	141200	335121890	2400	2400	2400	2400	2000
383	20241007	141100	330321890	2400	2395	2400	2395	619
384	20241007	141000	328836770	2395	2395	2395	2395	1
385	20241007	140900	328834375	2390	2390	2390	2390	0
386	20241007	140800	328834375	2390	2390	2390	2390	0
387	20241007	140700	328834375	2390	2390	2390	2390	24
388	20241007	140600	328777015	2390	2390	2390	2390	0
389	20241007	140500	328777015	2390	2390	2390	2390	0
390	20241007	140400	328777015	2390	2390	2390	2390	0
391	20241007	140300	328777015	2390	2390	2390	2390	0
392	20241007	140200	328777015	2390	2390	2390	2390	0
393	20241007	140100	328777015	2390	2390	2390	2390	90
394	20241007	140000	328561915	2390	2390	2390	2390	500
395	20241007	135900	327366915	2385	2380	2385	2380	383
396	20241007	135800	326453505	2380	2375	2380	2375	2228
397	20241007	135700	321158285	2375	2410	2410	2375	15982
398	20241007	135600	283129040	2410	2410	2410	2410	0
399	20241007	135500	283129040	2410	2410	2410	2410	0
400	20241007	135400	283129040	2410	2410	2410	2410	0
401	20241007	135300	283129040	2410	2410	2410	2410	0
402	20241007	135200	283129040	2410	2410	2410	2410	0
403	20241007	135100	283129040	2410	2410	2410	2410	0
404	20241007	135000	283129040	2410	2410	2410	2410	0
405	20241007	134900	283129040	2410	2410	2410	2410	1194
406	20241007	134800	280251500	2405	2415	2415	2405	302
407	20241007	134700	279523690	2415	2415	2415	2415	0
408	20241007	134600	279523690	2415	2415	2415	2415	0
409	20241007	134500	279523690	2415	2415	2415	2415	0
410	20241007	134400	279523690	2415	2415	2415	2415	103
411	20241007	134300	279274945	2415	2415	2415	2415	0
412	20241007	134200	279274945	2415	2415	2415	2415	0
413	20241007	134100	279274945	2415	2415	2415	2415	0
414	20241007	134000	279274945	2415	2415	2415	2415	0
415	20241007	133900	279274945	2415	2415	2415	2415	0
416	20241007	133800	279274945	2415	2415	2415	2415	0
417	20241007	133700	279274945	2415	2415	2415	2415	0
418	20241007	133600	279274945	2415	2415	2415	2415	0
419	20241007	133500	279274945	2415	2415	2415	2415	0
420	20241007	133400	279274945	2415	2415	2415	2415	0
421	20241007	133300	279274945	2415	2415	2415	2415	0
422	20241007	133200	279274945	2415	2415	2415	2415	0
423	20241007	133100	279274945	2415	2415	2415	2415	0
424	20241007	133000	279274945	2415	2415	2415	2415	0
425	20241007	132900	279274945	2415	2415	2415	2415	0
426	20241007	132800	279274945	2415	2415	2415	2415	1
427	20241007	132700	279272530	2415	2415	2415	2415	0
428	20241007	132600	279272530	2415	2415	2415	2415	0
429	20241007	132500	279272530	2415	2415	2415	2415	0
430	20241007	132400	279272530	2415	2415	2415	2415	0
431	20241007	132300	279272530	2415	2415	2415	2415	49
432	20241007	132200	279154195	2415	2415	2415	2415	0
433	20241007	132100	279154195	2415	2415	2415	2415	1
434	20241007	132000	279151780	2415	2415	2415	2415	0
435	20241007	131900	279151780	2415	2415	2415	2415	0
436	20241007	131800	279151780	2415	2415	2415	2415	0
437	20241007	131700	279151780	2415	2415	2415	2415	0
438	20241007	131600	279151780	2415	2415	2415	2415	0
439	20241007	131500	279151780	2415	2415	2415	2415	0
440	20241007	131400	279151780	2415	2415	2415	2415	0
441	20241007	131300	279151780	2415	2415	2415	2415	0
442	20241007	131200	279151780	2415	2415	2415	2415	0
443	20241007	131100	279151780	2415	2415	2415	2415	256
444	20241007	131000	278533540	2420	2420	2420	2420	1
445	20241007	130900	278531120	2420	2420	2420	2420	0
446	20241007	130800	278531120	2420	2420	2420	2420	0
447	20241007	130700	278531120	2420	2420	2420	2420	147
448	20241007	130600	278175380	2415	2415	2415	2415	0
449	20241007	130500	278175380	2415	2415	2415	2415	300
450	20241007	130400	277450880	2415	2415	2415	2415	0
451	20241007	130300	277450880	2415	2415	2415	2415	64
452	20241007	130200	277296320	2415	2415	2415	2415	32
453	20241007	130100	277219040	2415	2415	2415	2415	0
454	20241007	130000	277219040	2415	2410	2415	2410	190
455	20241007	125900	276760820	2410	2405	2410	2405	150
456	20241007	125800	276399395	2405	2405	2405	2405	16
457	20241007	125700	276360915	2405	2395	2405	2395	2
458	20241007	125600	276356115	2390	2410	2410	2390	282
459	20241007	125500	275681445	2405	2400	2405	2400	200
460	20241007	125400	275200800	2400	2400	2400	2400	0
461	20241007	125300	275200800	2400	2400	2400	2400	0
462	20241007	125200	275200800	2400	2400	2400	2400	0
463	20241007	125100	275200800	2400	2400	2400	2400	0
464	20241007	125000	275200800	2400	2400	2400	2400	0
465	20241007	124900	275200800	2400	2400	2400	2400	0
466	20241007	124800	275200800	2400	2400	2400	2400	548
467	20241007	124700	273885600	2395	2395	2395	2395	0
468	20241007	124600	273885600	2395	2395	2395	2395	0
469	20241007	124500	273885600	2395	2395	2395	2395	0
470	20241007	124400	273885600	2395	2395	2395	2395	0
471	20241007	124300	273885600	2395	2395	2395	2395	0
472	20241007	124200	273885600	2395	2395	2395	2395	295
473	20241007	124100	273179075	2400	2400	2400	2400	0
474	20241007	124000	273179075	2400	2395	2400	2385	1401
475	20241007	123900	269835185	2395	2395	2395	2395	0
476	20241007	123800	269835185	2395	2395	2395	2395	0
477	20241007	123700	269835185	2395	2395	2395	2395	0
478	20241007	123600	269835185	2395	2400	2400	2395	3000
479	20241007	123500	262647075	2425	2410	2425	2410	2000
480	20241007	123400	257797880	2395	2405	2405	2395	3000
481	20241007	123300	250608205	2425	2425	2425	2425	0
482	20241007	123200	250608205	2425	2425	2425	2425	0
483	20241007	123100	250608205	2425	2425	2425	2425	0
484	20241007	123000	250608205	2425	2425	2425	2425	0
485	20241007	122900	250608205	2425	2425	2425	2425	0
486	20241007	122800	250608205	2425	2425	2425	2425	0
487	20241007	122700	250608205	2425	2425	2425	2425	0
488	20241007	122600	250608205	2425	2425	2425	2425	0
489	20241007	122500	250608205	2425	2425	2425	2425	0
490	20241007	122400	250608205	2425	2425	2425	2425	0
491	20241007	122300	250608205	2425	2425	2425	2425	0
492	20241007	122200	250608205	2425	2410	2425	2410	2
493	20241007	122100	250603370	2395	2395	2395	2395	0
494	20241007	122000	250603370	2395	2395	2395	2395	0
495	20241007	121900	250603370	2395	2395	2395	2395	0
496	20241007	121800	250603370	2395	2395	2395	2395	0
497	20241007	121700	250603370	2395	2395	2395	2395	0
498	20241007	121600	250603370	2395	2395	2395	2395	0
499	20241007	121500	250603370	2395	2395	2395	2395	0
500	20241007	121400	250603370	2395	2395	2395	2395	0
501	20241007	121300	250603370	2395	2395	2395	2395	0
502	20241007	121200	250603370	2395	2395	2395	2395	0
503	20241007	121100	250603370	2395	2425	2425	2395	7000
504	20241007	121000	233796795	2425	2425	2425	2425	0
505	20241007	120900	233796795	2425	2425	2425	2425	0
506	20241007	120800	233796795	2425	2425	2425	2425	0
507	20241007	120700	233796795	2425	2425	2425	2425	0
508	20241007	120600	233796795	2425	2425	2425	2425	0
509	20241007	120500	233796795	2425	2425	2425	2425	0
510	20241007	120400	233796795	2425	2425	2425	2425	0
511	20241007	120300	233796795	2425	2425	2425	2425	0
512	20241007	120200	233796795	2425	2425	2425	2425	0
513	20241007	120100	233796795	2425	2425	2425	2425	0
514	20241007	120000	233796795	2425	2425	2425	2425	0
515	20241007	115900	233796795	2425	2425	2425	2425	0
516	20241007	115800	233796795	2425	2425	2425	2425	0
517	20241007	115700	233796795	2425	2425	2425	2425	0
518	20241007	115600	233796795	2425	2425	2425	2425	0
519	20241007	115500	233796795	2425	2425	2425	2425	0
520	20241007	115400	233796795	2425	2425	2425	2425	0
521	20241007	115300	233796795	2425	2425	2425	2425	0
522	20241007	115200	233796795	2425	2425	2425	2425	0
523	20241007	115100	233796795	2425	2425	2425	2425	0
524	20241007	115000	233796795	2425	2425	2425	2425	0
525	20241007	114900	233796795	2425	2425	2425	2425	0
526	20241007	114800	233796795	2425	2425	2425	2425	0
527	20241007	114700	233796795	2425	2425	2425	2425	0
528	20241007	114600	233796795	2425	2425	2425	2425	0
529	20241007	114500	233796795	2425	2425	2425	2425	0
530	20241007	114400	233796795	2425	2425	2425	2425	0
531	20241007	114300	233796795	2425	2425	2425	2425	0
532	20241007	114200	233796795	2425	2425	2425	2425	0
533	20241007	114100	233796795	2425	2425	2425	2425	1
534	20241007	114000	233794370	2405	2405	2405	2405	0
535	20241007	113900	233794370	2405	2405	2405	2405	0
536	20241007	113800	233794370	2405	2405	2405	2405	20
537	20241007	113700	233746270	2405	2405	2405	2405	0
538	20241007	113600	233746270	2405	2405	2405	2405	0
539	20241007	113500	233746270	2405	2405	2405	2405	0
540	20241007	113400	233746270	2405	2405	2405	2405	0
541	20241007	113300	233746270	2405	2405	2405	2405	0
542	20241007	113200	233746270	2405	2405	2405	2405	0
543	20241007	113100	233746270	2405	2410	2410	2405	2000
544	20241007	113000	228931420	2410	2410	2410	2410	0
545	20241007	112900	228931420	2410	2410	2410	2410	156
546	20241007	112800	228555460	2410	2410	2410	2410	0
547	20241007	112700	228555460	2410	2410	2410	2410	0
548	20241007	112600	228555460	2410	2410	2410	2410	0
549	20241007	112500	228555460	2410	2410	2410	2410	0
550	20241007	112400	228555460	2410	2410	2410	2410	0
551	20241007	112300	228555460	2410	2410	2410	2410	0
552	20241007	112200	228555460	2410	2415	2415	2410	1000
553	20241007	112100	226145360	2420	2420	2420	2420	0
554	20241007	112000	226145360	2420	2420	2420	2420	13
555	20241007	111900	226113900	2420	2420	2420	2420	0
556	20241007	111800	226113900	2420	2415	2420	2415	196
557	20241007	111700	225640480	2415	2415	2415	2415	0
558	20241007	111600	225640480	2415	2415	2415	2415	16
559	20241007	111500	225601840	2415	2415	2415	2415	0
560	20241007	111400	225601840	2415	2415	2415	2415	0
561	20241007	111300	225601840	2415	2415	2415	2415	8
562	20241007	111200	225582520	2415	2415	2415	2415	0
563	20241007	111100	225582520	2415	2415	2415	2415	0
564	20241007	111000	225582520	2415	2415	2415	2415	0
565	20241007	110900	225582520	2415	2415	2415	2415	226
566	20241007	110800	225036730	2420	2420	2420	2420	0
567	20241007	110700	225036730	2420	2420	2420	2420	0
568	20241007	110600	225036730	2420	2420	2420	2420	0
569	20241007	110500	225036730	2420	2420	2420	2420	0
570	20241007	110400	225036730	2420	2420	2420	2420	0
571	20241007	110300	225036730	2420	2420	2420	2420	2
572	20241007	110200	225031890	2420	2420	2420	2420	4
573	20241007	110100	225022210	2420	2420	2420	2420	61
574	20241007	110000	224874590	2420	2425	2425	2420	128
575	20241007	105900	224564570	2425	2425	2425	2425	0
576	20241007	105800	224564570	2425	2425	2425	2425	0
577	20241007	105700	224564570	2425	2425	2425	2425	0
578	20241007	105600	224564570	2425	2425	2425	2425	0
579	20241007	105500	224564570	2425	2425	2425	2425	0
580	20241007	105400	224564570	2425	2425	2425	2425	0
581	20241007	105300	224564570	2425	2425	2425	2425	0
582	20241007	105200	224564570	2425	2425	2425	2425	0
583	20241007	105100	224564570	2425	2425	2425	2425	0
584	20241007	105000	224564570	2425	2425	2425	2425	6
585	20241007	104900	224550020	2410	2410	2410	2410	0
586	20241007	104800	224550020	2410	2410	2410	2410	0
587	20241007	104700	224550020	2410	2410	2410	2410	0
588	20241007	104600	224550020	2410	2410	2410	2410	0
589	20241007	104500	224550020	2410	2410	2410	2410	0
590	20241007	104400	224550020	2410	2420	2420	2410	2000
591	20241007	104300	219729990	2425	2425	2425	2425	0
592	20241007	104200	219729990	2425	2430	2430	2410	2104
593	20241007	104100	214657290	2425	2425	2425	2425	0
594	20241007	104000	214657290	2425	2425	2425	2425	0
595	20241007	103900	214657290	2425	2420	2425	2420	500
596	20241007	103800	213444860	2420	2415	2420	2415	1000
597	20241007	103700	211027515	2395	2395	2395	2395	0
598	20241007	103600	211027515	2395	2395	2395	2395	0
599	20241007	103500	211027515	2395	2395	2395	2395	0
600	20241007	103400	211027515	2395	2395	2395	2395	500
601	20241007	103300	209830015	2395	2395	2395	2395	0
602	20241007	103200	209830015	2395	2415	2415	2395	7012
603	20241007	103100	193024645	2420	2420	2420	2420	0
604	20241007	103000	193024645	2420	2420	2420	2420	0
605	20241007	102900	193024645	2420	2420	2420	2420	0
606	20241007	102800	193024645	2420	2410	2420	2410	2
607	20241007	102700	193019815	2410	2410	2410	2410	0
608	20241007	102600	193019815	2410	2410	2410	2410	0
609	20241007	102500	193019815	2410	2410	2410	2410	1
610	20241007	102400	193017405	2420	2420	2420	2420	0
611	20241007	102300	193017405	2420	2420	2420	2420	369
612	20241007	102200	192124425	2420	2440	2440	2420	3952
613	20241007	102100	182553890	2435	2435	2435	2435	0
614	20241007	102000	182553890	2435	2435	2435	2435	0
615	20241007	101900	182553890	2435	2435	2435	2435	0
616	20241007	101800	182553890	2435	2440	2440	2435	3000
617	20241007	101700	175248880	2445	2445	2445	2445	0
618	20241007	101600	175248880	2445	2445	2445	2445	2
619	20241007	101500	175243990	2450	2450	2450	2450	0
620	20241007	101400	175243990	2450	2450	2450	2450	0
621	20241007	101300	175243990	2450	2450	2450	2450	0
622	20241007	101200	175243990	2450	2450	2450	2450	0
623	20241007	101100	175243990	2450	2450	2450	2450	0
624	20241007	101000	175243990	2450	2450	2450	2450	0
625	20241007	100900	175243990	2450	2450	2450	2450	0
626	20241007	100800	175243990	2450	2450	2450	2450	0
627	20241007	100700	175243990	2450	2450	2450	2450	0
628	20241007	100600	175243990	2450	2450	2450	2450	0
629	20241007	100500	175243990	2450	2450	2450	2445	14
630	20241007	100400	175209700	2455	2450	2455	2450	3000
631	20241007	100300	167848765	2445	2450	2450	2445	3
632	20241007	100200	167841425	2450	2420	2455	2420	7002
633	20241007	100100	150702085	2425	2420	2425	2420	500
634	20241007	100000	149490445	2400	2410	2410	2400	6000
635	20241007	095900	135089565	2410	2410	2410	2410	0
636	20241007	095800	135089565	2410	2410	2410	2410	360
637	20241007	095700	134221965	2410	2395	2410	2395	9741
638	20241007	095600	110753565	2390	2370	2390	2370	651
639	20241007	095500	109199710	2370	2370	2370	2370	0
640	20241007	095400	109199710	2370	2370	2370	2370	1500
641	20241007	095300	105644710	2385	2370	2385	2370	2163
642	20241007	095200	100504445	2370	2370	2370	2370	0
643	20241007	095100	100504445	2370	2380	2380	2370	1037
644	20241007	095000	98045365	2365	2375	2375	2365	10976
645	20241007	094900	72028810	2390	2375	2390	2375	51
646	20241007	094800	71907670	2390	2390	2390	2390	1500
647	20241007	094700	68322670	2390	2390	2390	2390	0
648	20241007	094600	68322670	2390	2390	2390	2390	0
649	20241007	094500	68322670	2390	2390	2390	2370	5437
650	20241007	094400	55409810	2405	2390	2405	2390	2
651	20241007	094300	55405015	2380	2380	2380	2380	0
652	20241007	094200	55405015	2380	2380	2380	2380	0
653	20241007	094100	55405015	2380	2380	2380	2380	0
654	20241007	094000	55405015	2380	2400	2400	2380	1957
655	20241007	093900	50733075	2405	2405	2405	2405	1
656	20241007	093800	50730670	2390	2395	2395	2390	1000
657	20241007	093700	48338170	2395	2395	2395	2395	500
658	20241007	093600	47140670	2390	2390	2390	2390	0
659	20241007	093500	47140670	2390	2400	2410	2390	3602
660	20241007	093400	38529395	2400	2410	2410	2400	1405
661	20241007	093300	35147345	2410	2410	2410	2400	3512
662	20241007	093200	26713435	2410	2400	2410	2400	502
663	20241007	093100	25504415	2400	2420	2420	2400	7707
664	20241007	093000	6992720	2410	2410	2410	2410	0
665	20241007	092900	6992720	2410	2410	2410	2410	0
666	20241007	092800	6992720	2410	2410	2410	2410	0
667	20241007	092700	6992720	2410	2410	2410	2410	0
668	20241007	092600	6992720	2410	2410	2410	2410	0
669	20241007	092500	6992720	2410	2425	2425	2410	600
670	20241007	092400	5542695	2425	2435	2435	2425	155
671	20241007	092300	5166750	2435	2435	2435	2435	0
672	20241007	092200	5166750	2435	2435	2435	2435	0
673	20241007	092100	5166750	2435	2435	2435	2435	2
674	20241007	092000	5161880	2425	2425	2425	2425	0
675	20241007	091900	5161880	2425	2435	2435	2425	160
676	20241007	091800	4773325	2435	2435	2435	2435	0
677	20241007	091700	4773325	2435	2435	2435	2435	0
678	20241007	091600	4773325	2435	2435	2435	2435	0
679	20241007	091500	4773325	2435	2435	2435	2435	0
680	20241007	091400	4773325	2435	2435	2435	2435	0
681	20241007	091300	4773325	2435	2435	2435	2435	22
682	20241007	091200	4719755	2435	2435	2435	2435	0
683	20241007	091100	4719755	2435	2435	2435	2435	0
684	20241007	091000	4719755	2435	2435	2435	2435	5
685	20241007	090900	4707580	2410	2425	2425	2410	1025
686	20241007	090800	2236560	2430	2435	2435	2430	100
687	20241007	090700	1993310	2440	2440	2440	2440	1
688	20241007	090600	1990870	2440	2440	2440	2440	51
689	20241007	090500	1866430	2445	2450	2450	2445	295
690	20241007	090400	1144150	2450	2450	2450	2450	0
691	20241007	090300	1144150	2450	2450	2450	2450	0
692	20241007	090200	1144150	2450	2450	2450	2450	0
693	20241007	090100	1144150	2450	2450	2450	2450	0
694	20241007	090000	1144150	2450	2450	2450	2450	467