KissMeData/131400/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202300	664116530	2335	2335	2335	2335	28605
3	20241004	202200	664116530	2335	2335	2335	2335	0
4	20241004	202100	664116530	2335	2335	2335	2335	0
5	20241004	202000	664116530	2335	2335	2335	2335	0
6	20241004	201900	664116530	2335	2335	2335	2335	0
7	20241004	201800	664116530	2335	2335	2335	2335	0
8	20241004	201700	664116530	2335	2335	2335	2335	0
9	20241004	201600	664116530	2335	2335	2335	2335	0
10	20241004	201500	664116530	2335	2335	2335	2335	0
11	20241004	201400	664116530	2335	2335	2335	2335	0
12	20241004	201300	664116530	2335	2335	2335	2335	0
13	20241004	201200	664116530	2335	2335	2335	2335	0
14	20241004	201100	664116530	2335	2335	2335	2335	0
15	20241004	201000	664116530	2335	2335	2335	2335	0
16	20241004	200900	664116530	2335	2335	2335	2335	0
17	20241004	200800	664116530	2335	2335	2335	2335	0
18	20241004	200700	664116530	2335	2335	2335	2335	0
19	20241004	200600	664116530	2335	2335	2335	2335	0
20	20241004	200500	664116530	2335	2335	2335	2335	0
21	20241004	200400	664116530	2335	2335	2335	2335	0
22	20241004	200300	664116530	2335	2335	2335	2335	0
23	20241004	200200	664116530	2335	2335	2335	2335	0
24	20241004	200100	664116530	2335	2335	2335	2335	0
25	20241004	200000	664116530	2335	2335	2335	2335	0
26	20241004	195900	664116530	2335	2335	2335	2335	0
27	20241004	195800	664116530	2335	2335	2335	2335	0
28	20241004	195700	664116530	2335	2335	2335	2335	0
29	20241004	195600	664116530	2335	2335	2335	2335	0
30	20241004	195500	664116530	2335	2335	2335	2335	0
31	20241004	195400	664116530	2335	2335	2335	2335	0
32	20241004	195300	664116530	2335	2335	2335	2335	28605
33	20241004	195200	664116530	2335	2335	2335	2335	0
34	20241004	195100	664116530	2335	2335	2335	2335	0
35	20241004	195000	664116530	2335	2335	2335	2335	0
36	20241004	194900	664116530	2335	2335	2335	2335	0
37	20241004	194800	664116530	2335	2335	2335	2335	0
38	20241004	194700	664116530	2335	2335	2335	2335	0
39	20241004	194600	664116530	2335	2335	2335	2335	0
40	20241004	194500	664116530	2335	2335	2335	2335	0
41	20241004	194400	664116530	2335	2335	2335	2335	0
42	20241004	194300	664116530	2335	2335	2335	2335	0
43	20241004	194200	664116530	2335	2335	2335	2335	0
44	20241004	194100	664116530	2335	2335	2335	2335	0
45	20241004	194000	664116530	2335	2335	2335	2335	0
46	20241004	193900	664116530	2335	2335	2335	2335	0
47	20241004	193800	664116530	2335	2335	2335	2335	0
48	20241004	193700	664116530	2335	2335	2335	2335	0
49	20241004	193600	664116530	2335	2335	2335	2335	0
50	20241004	193500	664116530	2335	2335	2335	2335	0
51	20241004	193400	664116530	2335	2335	2335	2335	0
52	20241004	193300	664116530	2335	2335	2335	2335	0
53	20241004	193200	664116530	2335	2335	2335	2335	0
54	20241004	193100	664116530	2335	2335	2335	2335	0
55	20241004	193000	664116530	2335	2335	2335	2335	0
56	20241004	192900	664116530	2335	2335	2335	2335	0
57	20241004	192800	664116530	2335	2335	2335	2335	0
58	20241004	192700	664116530	2335	2335	2335	2335	0
59	20241004	192600	664116530	2335	2335	2335	2335	0
60	20241004	192500	664116530	2335	2335	2335	2335	0
61	20241004	192400	664116530	2335	2335	2335	2335	0
62	20241004	192300	664116530	2335	2335	2335	2335	28605
63	20241004	192200	664116530	2335	2335	2335	2335	0
64	20241004	192100	664116530	2335	2335	2335	2335	0
65	20241004	192000	664116530	2335	2335	2335	2335	0
66	20241004	191900	664116530	2335	2335	2335	2335	0
67	20241004	191800	664116530	2335	2335	2335	2335	0
68	20241004	191700	664116530	2335	2335	2335	2335	0
69	20241004	191600	664116530	2335	2335	2335	2335	0
70	20241004	191500	664116530	2335	2335	2335	2335	0
71	20241004	191400	664116530	2335	2335	2335	2335	0
72	20241004	191300	664116530	2335	2335	2335	2335	0
73	20241004	191200	664116530	2335	2335	2335	2335	0
74	20241004	191100	664116530	2335	2335	2335	2335	0
75	20241004	191000	664116530	2335	2335	2335	2335	0
76	20241004	190900	664116530	2335	2335	2335	2335	0
77	20241004	190800	664116530	2335	2335	2335	2335	0
78	20241004	190700	664116530	2335	2335	2335	2335	0
79	20241004	190600	664116530	2335	2335	2335	2335	0
80	20241004	190500	664116530	2335	2335	2335	2335	0
81	20241004	190400	664116530	2335	2335	2335	2335	0
82	20241004	190300	664116530	2335	2335	2335	2335	0
83	20241004	190200	664116530	2335	2335	2335	2335	0
84	20241004	190100	664116530	2335	2335	2335	2335	0
85	20241004	190000	664116530	2335	2335	2335	2335	0
86	20241004	185900	664116530	2335	2335	2335	2335	0
87	20241004	185800	664116530	2335	2335	2335	2335	0
88	20241004	185700	664116530	2335	2335	2335	2335	0
89	20241004	185600	664116530	2335	2335	2335	2335	0
90	20241004	185500	664116530	2335	2335	2335	2335	0
91	20241004	185400	664116530	2335	2335	2335	2335	0
92	20241004	185300	664116530	2335	2335	2335	2335	28605
93	20241004	185200	664116530	2335	2335	2335	2335	0
94	20241004	185100	664116530	2335	2335	2335	2335	0
95	20241004	185000	664116530	2335	2335	2335	2335	0
96	20241004	184900	664116530	2335	2335	2335	2335	0
97	20241004	184800	664116530	2335	2335	2335	2335	0
98	20241004	184700	664116530	2335	2335	2335	2335	0
99	20241004	184600	664116530	2335	2335	2335	2335	0
100	20241004	184500	664116530	2335	2335	2335	2335	0
101	20241004	184400	664116530	2335	2335	2335	2335	0
102	20241004	184300	664116530	2335	2335	2335	2335	0
103	20241004	184200	664116530	2335	2335	2335	2335	0
104	20241004	184100	664116530	2335	2335	2335	2335	0
105	20241004	184000	664116530	2335	2335	2335	2335	0
106	20241004	183900	664116530	2335	2335	2335	2335	0
107	20241004	183800	664116530	2335	2335	2335	2335	0
108	20241004	183700	664116530	2335	2335	2335	2335	0
109	20241004	183600	664116530	2335	2335	2335	2335	0
110	20241004	183500	664116530	2335	2335	2335	2335	0
111	20241004	183400	664116530	2335	2335	2335	2335	0
112	20241004	183300	664116530	2335	2335	2335	2335	0
113	20241004	183200	664116530	2335	2335	2335	2335	0
114	20241004	183100	664116530	2335	2335	2335	2335	0
115	20241004	183000	664116530	2335	2335	2335	2335	0
116	20241004	182900	664116530	2335	2335	2335	2335	0
117	20241004	182800	664116530	2335	2335	2335	2335	0
118	20241004	182700	664116530	2335	2335	2335	2335	0
119	20241004	182600	664116530	2335	2335	2335	2335	0
120	20241004	182500	664116530	2335	2335	2335	2335	0
121	20241004	182400	664116530	2335	2335	2335	2335	0
122	20241004	182300	664116530	2335	2335	2335	2335	28605
123	20241004	182200	664116530	2335	2335	2335	2335	0
124	20241004	182100	664116530	2335	2335	2335	2335	0
125	20241004	182000	664116530	2335	2335	2335	2335	0
126	20241004	181900	664116530	2335	2335	2335	2335	0
127	20241004	181800	664116530	2335	2335	2335	2335	0
128	20241004	181700	664116530	2335	2335	2335	2335	0
129	20241004	181600	664116530	2335	2335	2335	2335	0
130	20241004	181500	664116530	2335	2335	2335	2335	0
131	20241004	181400	664116530	2335	2335	2335	2335	0
132	20241004	181300	664116530	2335	2335	2335	2335	0
133	20241004	181200	664116530	2335	2335	2335	2335	0
134	20241004	181100	664116530	2335	2335	2335	2335	0
135	20241004	181000	664116530	2335	2335	2335	2335	0
136	20241004	180900	664116530	2335	2335	2335	2335	0
137	20241004	180800	664116530	2335	2335	2335	2335	0
138	20241004	180700	664116530	2335	2335	2335	2335	0
139	20241004	180600	664116530	2335	2335	2335	2335	0
140	20241004	180500	664116530	2335	2335	2335	2335	0
141	20241004	180400	664116530	2335	2335	2335	2335	0
142	20241004	180300	664116530	2335	2335	2335	2335	0
143	20241004	180200	664116530	2335	2335	2335	2335	0
144	20241004	180100	664116530	2335	2335	2335	2335	0
145	20241004	180000	664116530	2335	2335	2335	2335	0
146	20241004	175900	664116530	2335	2335	2335	2335	0
147	20241004	175800	664116530	2335	2335	2335	2335	0
148	20241004	175700	664116530	2335	2335	2335	2335	0
149	20241004	175600	664116530	2335	2335	2335	2335	0
150	20241004	175500	664116530	2335	2335	2335	2335	0
151	20241004	175400	664116530	2335	2335	2335	2335	0
152	20241004	175300	664116530	2335	2335	2335	2335	28605
153	20241004	175200	664116530	2335	2335	2335	2335	0
154	20241004	175100	664116530	2335	2335	2335	2335	0
155	20241004	175000	664116530	2335	2335	2335	2335	0
156	20241004	174900	664116530	2335	2335	2335	2335	0
157	20241004	174800	664116530	2335	2335	2335	2335	0
158	20241004	174700	664116530	2335	2335	2335	2335	0
159	20241004	174600	664116530	2335	2335	2335	2335	0
160	20241004	174500	664116530	2335	2335	2335	2335	0
161	20241004	174400	664116530	2335	2335	2335	2335	0
162	20241004	174300	664116530	2335	2335	2335	2335	0
163	20241004	174200	664116530	2335	2335	2335	2335	0
164	20241004	174100	664116530	2335	2335	2335	2335	0
165	20241004	174000	664116530	2335	2335	2335	2335	0
166	20241004	173900	664116530	2335	2335	2335	2335	0
167	20241004	173800	664116530	2335	2335	2335	2335	0
168	20241004	173700	664116530	2335	2335	2335	2335	0
169	20241004	173600	664116530	2335	2335	2335	2335	0
170	20241004	173500	664116530	2335	2335	2335	2335	0
171	20241004	173400	664116530	2335	2335	2335	2335	0
172	20241004	173300	664116530	2335	2335	2335	2335	0
173	20241004	173200	664116530	2335	2335	2335	2335	0
174	20241004	173100	664116530	2335	2335	2335	2335	0
175	20241004	173000	664116530	2335	2335	2335	2335	0
176	20241004	172900	664116530	2335	2335	2335	2335	0
177	20241004	172800	664116530	2335	2335	2335	2335	0
178	20241004	172700	664116530	2335	2335	2335	2335	0
179	20241004	172600	664116530	2335	2335	2335	2335	0
180	20241004	172500	664116530	2335	2335	2335	2335	0
181	20241004	172400	664116530	2335	2335	2335	2335	0
182	20241004	172300	664116530	2335	2335	2335	2335	28605
183	20241004	172200	664116530	2335	2335	2335	2335	0
184	20241004	172100	664116530	2335	2335	2335	2335	0
185	20241004	172000	664116530	2335	2335	2335	2335	0
186	20241004	171900	664116530	2335	2335	2335	2335	0
187	20241004	171800	664116530	2335	2335	2335	2335	0
188	20241004	171700	664116530	2335	2335	2335	2335	0
189	20241004	171600	664116530	2335	2335	2335	2335	0
190	20241004	171500	664116530	2335	2335	2335	2335	0
191	20241004	171400	664116530	2335	2335	2335	2335	0
192	20241004	171300	664116530	2335	2335	2335	2335	0
193	20241004	171200	664116530	2335	2335	2335	2335	0
194	20241004	171100	664116530	2335	2335	2335	2335	0
195	20241004	171000	664116530	2335	2335	2335	2335	0
196	20241004	170900	664116530	2335	2335	2335	2335	0
197	20241004	170800	664116530	2335	2335	2335	2335	0
198	20241004	170700	664116530	2335	2335	2335	2335	0
199	20241004	170600	664116530	2335	2335	2335	2335	0
200	20241004	170500	664116530	2335	2335	2335	2335	0
201	20241004	170400	664116530	2335	2335	2335	2335	0
202	20241004	170300	664116530	2335	2335	2335	2335	0
203	20241004	170200	664116530	2335	2335	2335	2335	0
204	20241004	170100	664116530	2335	2335	2335	2335	0
205	20241004	170000	664116530	2335	2335	2335	2335	0
206	20241004	165900	664116530	2335	2335	2335	2335	0
207	20241004	165800	664116530	2335	2335	2335	2335	0
208	20241004	165700	664116530	2335	2335	2335	2335	0
209	20241004	165600	664116530	2335	2335	2335	2335	0
210	20241004	165500	664116530	2335	2335	2335	2335	0
211	20241004	165400	664116530	2335	2335	2335	2335	0
212	20241004	165300	664116530	2335	2335	2335	2335	28605
213	20241004	165200	664116530	2335	2335	2335	2335	0
214	20241004	165100	664116530	2335	2335	2335	2335	0
215	20241004	165000	664116530	2335	2335	2335	2335	0
216	20241004	164900	664116530	2335	2335	2335	2335	0
217	20241004	164800	664116530	2335	2335	2335	2335	0
218	20241004	164700	664116530	2335	2335	2335	2335	0
219	20241004	164600	664116530	2335	2335	2335	2335	0
220	20241004	164500	664116530	2335	2335	2335	2335	0
221	20241004	164400	664116530	2335	2335	2335	2335	0
222	20241004	164300	664116530	2335	2335	2335	2335	0
223	20241004	164200	664116530	2335	2335	2335	2335	0
224	20241004	164100	664116530	2335	2335	2335	2335	0
225	20241004	164000	664116530	2335	2335	2335	2335	0
226	20241004	163900	664116530	2335	2335	2335	2335	0
227	20241004	163800	664116530	2335	2335	2335	2335	0
228	20241004	163700	664116530	2335	2335	2335	2335	0
229	20241004	163600	664116530	2335	2335	2335	2335	0
230	20241004	163500	664116530	2335	2335	2335	2335	0
231	20241004	163400	664116530	2335	2335	2335	2335	0
232	20241004	163300	664116530	2335	2335	2335	2335	0
233	20241004	163200	664116530	2335	2335	2335	2335	0
234	20241004	163100	664116530	2335	2335	2335	2335	0
235	20241004	163000	664116530	2335	2335	2335	2335	0
236	20241004	162900	664116530	2335	2335	2335	2335	0
237	20241004	162800	664116530	2335	2335	2335	2335	0
238	20241004	162700	664116530	2335	2335	2335	2335	0
239	20241004	162600	664116530	2335	2335	2335	2335	0
240	20241004	162500	664116530	2335	2335	2335	2335	0
241	20241004	162400	664116530	2335	2335	2335	2335	0
242	20241004	162300	664116530	2335	2335	2335	2335	28605
243	20241004	162200	664116530	2335	2335	2335	2335	0
244	20241004	162100	664116530	2335	2335	2335	2335	0
245	20241004	162000	664116530	2335	2335	2335	2335	0
246	20241004	161900	664116530	2335	2335	2335	2335	0
247	20241004	161800	664116530	2335	2335	2335	2335	0
248	20241004	161700	664116530	2335	2335	2335	2335	0
249	20241004	161600	664116530	2335	2335	2335	2335	0
250	20241004	161500	664116530	2335	2335	2335	2335	0
251	20241004	161400	664116530	2335	2335	2335	2335	0
252	20241004	161300	664116530	2335	2335	2335	2335	0
253	20241004	161200	664116530	2335	2335	2335	2335	0
254	20241004	161100	664116530	2335	2335	2335	2335	0
255	20241004	161000	664116530	2335	2335	2335	2335	0
256	20241004	160900	664116530	2335	2335	2335	2335	0
257	20241004	160800	664116530	2335	2335	2335	2335	0
258	20241004	160700	664116530	2335	2335	2335	2335	0
259	20241004	160600	664116530	2335	2335	2335	2335	0
260	20241004	160500	664116530	2335	2335	2335	2335	0
261	20241004	160400	664116530	2335	2335	2335	2335	0
262	20241004	160300	664116530	2335	2335	2335	2335	0
263	20241004	160200	664116530	2335	2335	2335	2335	0
264	20241004	160100	664116530	2335	2335	2335	2335	0
265	20241004	160000	664116530	2335	2335	2335	2335	0
266	20241004	155900	664116530	2335	2335	2335	2335	0
267	20241004	155800	664116530	2335	2335	2335	2335	0
268	20241004	155700	664116530	2335	2335	2335	2335	0
269	20241004	155600	664116530	2335	2335	2335	2335	0
270	20241004	155500	664116530	2335	2335	2335	2335	0
271	20241004	155400	664116530	2335	2335	2335	2335	0
272	20241004	155300	664116530	2335	2335	2335	2335	28605
273	20241004	155200	664116530	2335	2335	2335	2335	0
274	20241004	155100	664116530	2335	2335	2335	2335	0
275	20241004	155000	664116530	2335	2335	2335	2335	0
276	20241004	154900	664116530	2335	2335	2335	2335	0
277	20241004	154800	664116530	2335	2335	2335	2335	0
278	20241004	154700	664116530	2335	2335	2335	2335	0
279	20241004	154600	664116530	2335	2335	2335	2335	0
280	20241004	154500	664116530	2335	2335	2335	2335	0
281	20241004	154400	664116530	2335	2335	2335	2335	0
282	20241004	154300	664116530	2335	2335	2335	2335	0
283	20241004	154200	664116530	2335	2335	2335	2335	0
284	20241004	154100	664116530	2335	2335	2335	2335	0
285	20241004	154000	664116530	2335	2335	2335	2335	0
286	20241004	153900	664116530	2335	2335	2335	2335	0
287	20241004	153800	664116530	2335	2335	2335	2335	0
288	20241004	153700	664116530	2335	2335	2335	2335	0
289	20241004	153600	664116530	2335	2335	2335	2335	0
290	20241004	153500	664116530	2335	2335	2335	2335	0
291	20241004	153400	664116530	2335	2335	2335	2335	0
292	20241004	153300	664116530	2335	2335	2335	2335	0
293	20241004	153200	664116530	2335	2335	2335	2335	0
294	20241004	153100	664116530	2335	2335	2335	2335	0
295	20241004	153000	664116530	2335	2335	2335	2335	28605
296	20241004	152900	597323855	2345	2345	2345	2345	0
297	20241004	152800	597323855	2345	2345	2345	2345	0
298	20241004	152700	597323855	2345	2345	2345	2345	0
299	20241004	152600	597323855	2345	2345	2345	2345	0
300	20241004	152500	597323855	2345	2345	2345	2345	0
301	20241004	152400	597323855	2345	2345	2345	2345	0
302	20241004	152300	597323855	2345	2345	2345	2345	0
303	20241004	152200	597323855	2345	2345	2345	2345	0
304	20241004	152100	597323855	2345	2345	2345	2345	0
305	20241004	152000	597323855	2345	2345	2345	2345	0
306	20241004	151900	597323855	2345	2345	2345	2340	102
307	20241004	151800	597085055	2345	2340	2345	2340	4712
308	20241004	151700	586058490	2350	2350	2350	2350	4233
309	20241004	151600	576110940	2350	2340	2350	2340	1174
310	20241004	151500	573352080	2345	2345	2345	2345	434
311	20241004	151400	572334350	2340	2345	2345	2340	68
312	20241004	151300	572174905	2345	2345	2345	2345	1600
313	20241004	151200	568422905	2345	2345	2345	2340	78
314	20241004	151100	568240000	2345	2345	2345	2345	0
315	20241004	151000	568240000	2345	2345	2345	2345	1
316	20241004	150900	568237655	2340	2340	2340	2340	1
317	20241004	150800	568235315	2345	2345	2345	2340	2473
318	20241004	150700	562448465	2345	2345	2345	2345	1002
319	20241004	150600	560098775	2345	2345	2345	2345	551
320	20241004	150500	558806680	2345	2345	2345	2345	267
321	20241004	150400	558180565	2345	2345	2345	2345	87
322	20241004	150300	557976550	2345	2340	2345	2340	3100
323	20241004	150200	550707550	2340	2340	2340	2340	30
324	20241004	150100	550637350	2340	2340	2340	2340	0
325	20241004	150000	550637350	2340	2340	2340	2340	1580
326	20241004	145900	546940150	2345	2345	2345	2345	91
327	20241004	145800	546726755	2345	2345	2345	2345	143
328	20241004	145700	546391420	2345	2345	2345	2345	20
329	20241004	145600	546344520	2345	2345	2345	2345	854
330	20241004	145500	544341890	2340	2340	2340	2340	6823
331	20241004	145400	528376070	2340	2340	2340	2340	0
332	20241004	145300	528376070	2340	2345	2345	2340	570
333	20241004	145200	527041420	2345	2345	2345	2345	100
334	20241004	145100	526806920	2350	2350	2350	2350	31
335	20241004	145000	526734070	2350	2350	2350	2350	2
336	20241004	144900	526729370	2340	2345	2345	2340	2
337	20241004	144800	526724685	2350	2345	2350	2345	151
338	20241004	144700	526370085	2345	2345	2345	2345	60
339	20241004	144600	526229385	2345	2345	2345	2345	765
340	20241004	144500	524435460	2345	2345	2345	2345	1677
341	20241004	144400	520502895	2345	2345	2345	2345	0
342	20241004	144300	520502895	2345	2345	2345	2345	7
343	20241004	144200	520486480	2340	2345	2345	2340	476
344	20241004	144100	519370580	2340	2340	2340	2340	100
345	20241004	144000	519136580	2345	2345	2345	2345	84
346	20241004	143900	518939600	2345	2340	2345	2340	502
347	20241004	143800	517764910	2340	2340	2340	2340	2970
348	20241004	143700	510815110	2340	2340	2340	2340	0
349	20241004	143600	510815110	2340	2340	2340	2340	2450
350	20241004	143500	505082110	2340	2340	2340	2340	1371
351	20241004	143400	501873970	2340	2340	2340	2340	360
352	20241004	143300	501031570	2340	2345	2345	2340	164
353	20241004	143200	500647495	2345	2345	2345	2345	59
354	20241004	143100	500509140	2345	2345	2345	2345	643
355	20241004	143000	499001305	2345	2345	2345	2345	1041
356	20241004	142900	496560160	2345	2345	2345	2345	120
357	20241004	142800	496278760	2340	2340	2340	2340	400
358	20241004	142700	495342760	2340	2345	2345	2340	836
359	20241004	142600	493386470	2340	2340	2340	2340	12
360	20241004	142500	493358390	2345	2345	2345	2345	1
361	20241004	142400	493356045	2345	2345	2345	2345	133
362	20241004	142300	493044160	2345	2340	2345	2340	282
363	20241004	142200	492384030	2345	2345	2345	2345	25
364	20241004	142100	492325405	2345	2345	2345	2345	0
365	20241004	142000	492325405	2345	2345	2345	2345	100
366	20241004	141900	492090905	2345	2345	2345	2345	3
367	20241004	141800	492083870	2340	2340	2340	2340	715
368	20241004	141700	490410770	2345	2345	2345	2345	0
369	20241004	141600	490410770	2345	2340	2345	2340	700
370	20241004	141500	488772270	2340	2340	2340	2340	300
371	20241004	141400	488070270	2345	2345	2345	2345	61
372	20241004	141300	487927225	2345	2345	2345	2345	0
373	20241004	141200	487927225	2345	2345	2345	2345	100
374	20241004	141100	487692725	2345	2345	2345	2345	290
375	20241004	141000	487012675	2345	2345	2345	2345	100
376	20241004	140900	486778175	2345	2345	2345	2345	0
377	20241004	140800	486778175	2345	2345	2345	2345	100
378	20241004	140700	486543675	2345	2345	2345	2345	0
379	20241004	140600	486543675	2345	2345	2345	2345	128
380	20241004	140500	486243515	2345	2345	2345	2345	0
381	20241004	140400	486243515	2345	2345	2345	2345	0
382	20241004	140300	486243515	2345	2340	2345	2340	3281
383	20241004	140200	478560975	2340	2340	2340	2340	0
384	20241004	140100	478560975	2340	2340	2340	2340	0
385	20241004	140000	478560975	2340	2340	2340	2340	7952
386	20241004	135900	459953295	2345	2345	2345	2345	110
387	20241004	135800	459695345	2345	2345	2345	2345	60
388	20241004	135700	459554645	2350	2340	2350	2340	550
389	20241004	135600	458266545	2345	2345	2345	2345	13
390	20241004	135500	458236060	2345	2345	2345	2345	95
391	20241004	135400	458013285	2345	2345	2345	2345	1140
392	20241004	135300	455339985	2345	2345	2345	2345	0
393	20241004	135200	455339985	2345	2345	2345	2345	244
394	20241004	135100	454767805	2345	2345	2345	2345	136
395	20241004	135000	454448885	2340	2345	2345	2340	3830
396	20241004	134900	445468785	2350	2350	2350	2350	1
397	20241004	134800	445466435	2345	2345	2345	2345	0
398	20241004	134700	445466435	2345	2350	2350	2345	2247
399	20241004	134600	440197215	2350	2350	2350	2350	100
400	20241004	134500	439962215	2350	2350	2355	2345	1830
401	20241004	134400	435661770	2350	2350	2350	2350	0
402	20241004	134300	435661770	2350	2350	2350	2350	0
403	20241004	134200	435661770	2350	2350	2350	2350	40
404	20241004	134100	435567770	2350	2350	2350	2350	120
405	20241004	134000	435285770	2350	2350	2350	2350	0
406	20241004	133900	435285770	2350	2350	2350	2350	0
407	20241004	133800	435285770	2350	2350	2350	2350	225
408	20241004	133700	434757020	2350	2350	2350	2350	0
409	20241004	133600	434757020	2350	2350	2350	2350	194
410	20241004	133500	434301120	2350	2350	2350	2350	7
411	20241004	133400	434284670	2350	2350	2350	2350	11
412	20241004	133300	434258820	2355	2355	2355	2355	0
413	20241004	133200	434258820	2355	2355	2355	2355	0
414	20241004	133100	434258820	2355	2355	2355	2355	130
415	20241004	133000	433952670	2360	2355	2360	2355	40
416	20241004	132900	433858420	2360	2360	2360	2360	790
417	20241004	132800	431994020	2360	2360	2360	2360	6
418	20241004	132700	431979860	2355	2355	2355	2355	3
419	20241004	132600	431972795	2355	2355	2355	2355	0
420	20241004	132500	431972795	2355	2355	2355	2355	4000
421	20241004	132400	422552795	2350	2350	2350	2350	20
422	20241004	132300	422505795	2350	2350	2350	2350	0
423	20241004	132200	422505795	2350	2350	2350	2350	1888
424	20241004	132100	418068995	2355	2355	2355	2355	100
425	20241004	132000	417833495	2355	2355	2355	2355	2
426	20241004	131900	417828785	2355	2355	2355	2355	1
427	20241004	131800	417826430	2350	2350	2350	2350	0
428	20241004	131700	417826430	2350	2350	2350	2350	0
429	20241004	131600	417826430	2350	2350	2350	2350	5
430	20241004	131500	417814680	2350	2350	2350	2345	1120
431	20241004	131400	415182685	2350	2350	2350	2350	2
432	20241004	131300	415177985	2350	2350	2350	2350	0
433	20241004	131200	415177985	2350	2345	2350	2345	110
434	20241004	131100	414919985	2345	2345	2345	2345	16
435	20241004	131000	414882465	2345	2345	2345	2345	0
436	20241004	130900	414882465	2345	2345	2345	2345	0
437	20241004	130800	414882465	2345	2345	2345	2345	100
438	20241004	130700	414647965	2345	2345	2345	2345	100
439	20241004	130600	414413465	2350	2350	2350	2350	19
440	20241004	130500	414368815	2350	2350	2350	2350	2
441	20241004	130400	414364115	2345	2345	2345	2345	10
442	20241004	130300	414340665	2350	2350	2350	2350	1
443	20241004	130200	414338315	2345	2345	2345	2345	507
444	20241004	130100	413149400	2345	2345	2345	2345	250
445	20241004	130000	412563150	2345	2345	2350	2345	834
446	20241004	125900	410606920	2345	2345	2345	2345	0
447	20241004	125800	410606920	2345	2345	2345	2345	0
448	20241004	125700	410606920	2345	2345	2345	2345	0
449	20241004	125600	410606920	2345	2345	2345	2345	0
450	20241004	125500	410606920	2345	2345	2345	2345	0
451	20241004	125400	410606920	2345	2345	2345	2345	427
452	20241004	125300	409605605	2345	2345	2345	2345	301
453	20241004	125200	408899760	2345	2345	2345	2345	14
454	20241004	125100	408866930	2345	2345	2345	2345	0
455	20241004	125000	408866930	2345	2345	2345	2345	0
456	20241004	124900	408866930	2345	2345	2345	2345	0
457	20241004	124800	408866930	2345	2345	2345	2345	2
458	20241004	124700	408862240	2345	2345	2345	2345	501
459	20241004	124600	407687395	2345	2350	2350	2345	3230
460	20241004	124500	400111895	2350	2350	2350	2350	300
461	20241004	124400	399406895	2350	2350	2350	2350	0
462	20241004	124300	399406895	2350	2350	2350	2350	35
463	20241004	124200	399324645	2345	2345	2345	2345	165
464	20241004	124100	398937720	2345	2345	2345	2345	2685
465	20241004	124000	392641395	2345	2345	2345	2345	130
466	20241004	123900	392336545	2345	2345	2345	2345	113
467	20241004	123800	392071560	2345	2345	2345	2345	1070
468	20241004	123700	389562410	2350	2350	2350	2350	0
469	20241004	123600	389562410	2350	2350	2350	2350	2
470	20241004	123500	389557710	2345	2345	2345	2345	140
471	20241004	123400	389229410	2345	2345	2345	2345	36
472	20241004	123300	389144990	2350	2350	2350	2350	5
473	20241004	123200	389133240	2350	2350	2350	2350	0
474	20241004	123100	389133240	2350	2350	2350	2350	0
475	20241004	123000	389133240	2350	2350	2350	2350	45
476	20241004	122900	389027490	2350	2350	2350	2350	0
477	20241004	122800	389027490	2350	2350	2350	2350	10
478	20241004	122700	389003990	2350	2350	2350	2350	0
479	20241004	122600	389003990	2350	2350	2350	2350	0
480	20241004	122500	389003990	2350	2350	2350	2350	9
481	20241004	122400	388982840	2345	2345	2345	2345	0
482	20241004	122300	388982840	2345	2345	2345	2345	2075
483	20241004	122200	384116965	2345	2350	2350	2345	1000
484	20241004	122100	381766985	2350	2350	2350	2350	5
485	20241004	122000	381755235	2350	2350	2350	2350	1000
486	20241004	121900	379405235	2350	2350	2350	2350	1031
487	20241004	121800	376982385	2350	2350	2350	2350	2474
488	20241004	121700	371168485	2345	2345	2345	2345	3
489	20241004	121600	371161450	2345	2345	2345	2345	300
490	20241004	121500	370457950	2345	2345	2345	2345	144
491	20241004	121400	370120270	2345	2345	2345	2345	0
492	20241004	121300	370120270	2345	2345	2345	2345	0
493	20241004	121200	370120270	2345	2350	2350	2345	4824
494	20241004	121100	358807320	2345	2345	2345	2345	0
495	20241004	121000	358807320	2345	2345	2345	2345	0
496	20241004	120900	358807320	2345	2345	2345	2345	0
497	20241004	120800	358807320	2345	2350	2350	2345	650
498	20241004	120700	357281545	2350	2350	2350	2350	0
499	20241004	120600	357281545	2350	2350	2350	2350	4315
500	20241004	120500	347141295	2350	2350	2350	2350	56
501	20241004	120400	347009695	2350	2350	2355	2350	252
502	20241004	120300	346417445	2350	2355	2355	2350	365
503	20241004	120200	345559370	2355	2355	2355	2355	10
504	20241004	120100	345535820	2355	2355	2355	2355	0
505	20241004	120000	345535820	2355	2355	2355	2355	0
506	20241004	115900	345535820	2355	2355	2355	2355	2
507	20241004	115800	345531110	2355	2355	2355	2355	0
508	20241004	115700	345531110	2355	2355	2355	2355	0
509	20241004	115600	345531110	2355	2355	2355	2355	35
510	20241004	115500	345448685	2355	2355	2355	2355	2
511	20241004	115400	345443975	2350	2350	2350	2350	86
512	20241004	115300	345241875	2355	2355	2355	2355	0
513	20241004	115200	345241875	2355	2350	2355	2350	33
514	20241004	115100	345164320	2350	2350	2350	2350	1754
515	20241004	115000	341042420	2350	2350	2350	2350	928
516	20241004	114900	338861620	2355	2355	2355	2355	1
517	20241004	114800	338859265	2355	2360	2360	2355	1007
518	20241004	114700	336487775	2355	2360	2360	2355	423
519	20241004	114600	335489575	2350	2355	2360	2350	1004
520	20241004	114500	333125165	2350	2355	2355	2350	403
521	20241004	114400	332177605	2355	2355	2355	2355	677
522	20241004	114300	330583270	2355	2355	2355	2355	1000
523	20241004	114200	328228270	2355	2355	2355	2355	0
524	20241004	114100	328228270	2355	2355	2355	2355	0
525	20241004	114000	328228270	2355	2355	2355	2355	0
526	20241004	113900	328228270	2355	2355	2355	2355	0
527	20241004	113800	328228270	2355	2355	2355	2355	1000
528	20241004	113700	325873270	2355	2350	2355	2350	50
529	20241004	113600	325755720	2350	2350	2350	2350	0
530	20241004	113500	325755720	2350	2355	2355	2350	194
531	20241004	113400	325298855	2355	2355	2355	2355	43
532	20241004	113300	325197590	2350	2355	2355	2350	11
533	20241004	113200	325171690	2350	2355	2355	2350	434
534	20241004	113100	324150875	2355	2355	2355	2355	116
535	20241004	113000	323877695	2355	2355	2355	2355	0
536	20241004	112900	323877695	2355	2350	2355	2350	743
537	20241004	112800	322131640	2350	2350	2350	2350	1
538	20241004	112700	322129290	2355	2355	2355	2355	0
539	20241004	112600	322129290	2355	2350	2355	2350	257
540	20241004	112500	321524910	2350	2350	2350	2350	558
541	20241004	112400	320213610	2350	2350	2350	2350	0
542	20241004	112300	320213610	2350	2345	2350	2345	101
543	20241004	112200	319976760	2350	2350	2350	2350	206
544	20241004	112100	319492660	2345	2350	2350	2345	119
545	20241004	112000	319213060	2350	2350	2350	2345	573
546	20241004	111900	317866515	2350	2350	2350	2350	0
547	20241004	111800	317866515	2350	2350	2350	2350	94
548	20241004	111700	317645615	2350	2350	2350	2345	176
549	20241004	111600	317232165	2350	2350	2350	2350	120
550	20241004	111500	316950165	2350	2355	2355	2350	23
551	20241004	111400	316896015	2350	2350	2350	2350	570
552	20241004	111300	315556515	2350	2350	2350	2350	100
553	20241004	111200	315321515	2350	2350	2350	2350	330
554	20241004	111100	314546015	2350	2350	2350	2350	0
555	20241004	111000	314546015	2350	2350	2350	2350	90
556	20241004	110900	314334515	2350	2345	2350	2345	1076
557	20241004	110800	311806245	2340	2340	2345	2340	1860
558	20241004	110700	307450510	2345	2340	2345	2340	1861
559	20241004	110600	303091465	2340	2345	2345	2340	5
560	20241004	110500	303079760	2345	2350	2350	2345	4711
561	20241004	110400	292031960	2355	2355	2355	2350	133
562	20241004	110300	291719400	2360	2360	2360	2360	1
563	20241004	110200	291717040	2360	2355	2360	2345	1272
564	20241004	110100	288721435	2355	2350	2355	2350	4
565	20241004	110000	288712030	2350	2350	2350	2350	316
566	20241004	105900	287969430	2350	2350	2350	2350	504
567	20241004	105800	286785030	2350	2350	2350	2350	62
568	20241004	105700	286639330	2345	2345	2345	2345	192
569	20241004	105600	286189090	2350	2350	2350	2345	1393
570	20241004	105500	282916040	2355	2350	2355	2350	80
571	20241004	105400	282727775	2350	2345	2350	2345	876
572	20241004	105300	280670000	2350	2345	2350	2345	251
573	20241004	105200	280081150	2355	2350	2355	2350	421
574	20241004	105100	279091795	2350	2350	2350	2350	21
575	20241004	105000	279042445	2350	2350	2350	2350	110
576	20241004	104900	278783945	2345	2345	2345	2345	372
577	20241004	104800	277911605	2350	2350	2350	2345	1191
578	20241004	104700	275118460	2350	2350	2350	2350	0
579	20241004	104600	275118460	2350	2350	2350	2350	34
580	20241004	104500	275038560	2350	2350	2350	2350	0
581	20241004	104400	275038560	2350	2350	2350	2350	197
582	20241004	104300	274575610	2345	2345	2345	2345	1
583	20241004	104200	274573265	2350	2350	2350	2350	51
584	20241004	104100	274453415	2345	2345	2345	2345	9
585	20241004	104000	274432310	2345	2345	2345	2345	0
586	20241004	103900	274432310	2345	2345	2345	2345	150
587	20241004	103800	274080560	2345	2345	2345	2345	509
588	20241004	103700	272886955	2345	2350	2350	2345	3
589	20241004	103600	272879910	2345	2345	2345	2340	136
590	20241004	103500	272561030	2345	2345	2345	2340	154
591	20241004	103400	272200170	2340	2345	2355	2340	231
592	20241004	103300	271659295	2345	2345	2345	2345	8
593	20241004	103200	271640535	2345	2345	2345	2345	362
594	20241004	103100	270791645	2345	2345	2345	2345	0
595	20241004	103000	270791645	2345	2350	2350	2345	17
596	20241004	102900	270751705	2350	2350	2350	2350	10
597	20241004	102800	270728205	2340	2340	2340	2340	0
598	20241004	102700	270728205	2340	2345	2345	2340	42
599	20241004	102600	270629755	2345	2345	2345	2345	434
600	20241004	102500	269612025	2350	2355	2355	2350	46
601	20241004	102400	269503845	2355	2355	2355	2355	201
602	20241004	102300	269030490	2355	2355	2355	2355	304
603	20241004	102200	268314570	2350	2350	2350	2350	4510
604	20241004	102100	257716070	2350	2340	2350	2340	201
605	20241004	102000	257245720	2340	2350	2350	2340	1604
606	20241004	101900	253492320	2350	2350	2350	2350	28
607	20241004	101800	253426520	2350	2345	2350	2345	262
608	20241004	101700	252811880	2340	2345	2350	2340	430
609	20241004	101600	251805055	2345	2345	2350	2345	102
610	20241004	101500	251565410	2345	2345	2345	2345	245
611	20241004	101400	250990885	2345	2345	2345	2345	541
612	20241004	101300	249722240	2345	2345	2345	2345	126
613	20241004	101200	249426770	2350	2350	2350	2350	52
614	20241004	101100	249304570	2345	2350	2350	2345	46
615	20241004	101000	249196695	2350	2350	2350	2350	0
616	20241004	100900	249196695	2350	2350	2350	2350	30
617	20241004	100800	249126195	2355	2350	2360	2345	536
618	20241004	100700	247864515	2360	2345	2360	2345	2002
619	20241004	100600	243159255	2345	2345	2345	2345	430
620	20241004	100500	242150905	2340	2340	2340	2340	827
621	20241004	100400	240215725	2340	2340	2340	2340	146
622	20241004	100300	239874085	2340	2340	2340	2340	4
623	20241004	100200	239864725	2335	2340	2340	2335	61
624	20241004	100100	239721990	2340	2340	2340	2340	614
625	20241004	100000	238285230	2340	2335	2340	2335	225
626	20241004	095900	237759840	2340	2340	2340	2335	442
627	20241004	095800	236727060	2340	2340	2340	2340	40
628	20241004	095700	236633460	2340	2340	2340	2335	272
629	20241004	095600	235997490	2340	2340	2340	2340	1936
630	20241004	095500	231467250	2340	2335	2340	2335	358
631	20241004	095400	230630815	2340	2340	2340	2335	112
632	20241004	095300	230368740	2340	2335	2340	2335	34
633	20241004	095200	230289345	2335	2340	2340	2335	1505
634	20241004	095100	226775145	2340	2340	2340	2335	142
635	20241004	095000	226442870	2335	2340	2340	2335	1396
636	20241004	094900	223180890	2340	2340	2340	2335	64
637	20241004	094800	223031140	2335	2335	2340	2335	168
638	20241004	094700	222638115	2335	2335	2340	2330	2785
639	20241004	094600	216134635	2340	2335	2345	2335	109
640	20241004	094500	215879075	2340	2340	2340	2335	38
641	20241004	094400	215790165	2345	2340	2345	2340	1020
642	20241004	094300	213402315	2340	2340	2340	2340	107
643	20241004	094200	213151935	2340	2340	2340	2335	505
644	20241004	094100	211971080	2340	2340	2340	2335	65
645	20241004	094000	211819260	2340	2350	2350	2335	2897
646	20241004	093900	205048565	2345	2345	2350	2345	87
647	20241004	093800	204844545	2335	2340	2340	2335	104
648	20241004	093700	204601200	2340	2345	2345	2335	1992
649	20241004	093600	199939950	2340	2350	2350	2340	325
650	20241004	093500	199179430	2340	2350	2355	2340	2081
651	20241004	093400	194279780	2350	2350	2350	2350	26
652	20241004	093300	194218680	2350	2345	2350	2340	1438
653	20241004	093200	190851520	2345	2345	2345	2345	525
654	20241004	093100	189620395	2345	2345	2345	2345	1182
655	20241004	093000	186848605	2345	2345	2350	2340	224
656	20241004	092900	186324335	2340	2345	2345	2340	378
657	20241004	092800	185438000	2345	2360	2360	2345	11279
658	20241004	092700	158822360	2360	2350	2360	2345	5894
659	20241004	092600	144973860	2345	2335	2345	2330	13577
660	20241004	092500	113262920	2335	2345	2345	2330	401
661	20241004	092400	112327670	2330	2335	2350	2330	48
662	20241004	092300	112215715	2335	2335	2350	2335	1890
663	20241004	092200	107801885	2350	2350	2350	2335	1120
664	20241004	092100	105170215	2350	2335	2350	2335	297
665	20241004	092000	104476365	2330	2345	2345	2330	7488
666	20241004	091900	86957685	2360	2350	2360	2350	252
667	20241004	091800	86365465	2350	2360	2360	2350	5689
668	20241004	091700	72981575	2360	2355	2360	2350	207
669	20241004	091600	72493110	2355	2365	2365	2355	913
670	20241004	091500	70339715	2365	2365	2365	2365	803
671	20241004	091400	68440620	2365	2365	2365	2355	72
672	20241004	091300	68270350	2350	2350	2350	2350	20
673	20241004	091200	68223350	2350	2350	2350	2350	304
674	20241004	091100	67508950	2350	2350	2350	2350	569
675	20241004	091000	66171800	2350	2350	2350	2350	1200
676	20241004	090900	63351800	2350	2365	2365	2350	3629
677	20241004	090800	54799495	2370	2360	2370	2360	45
678	20241004	090700	54692865	2360	2370	2370	2360	4059
679	20241004	090600	45103120	2370	2370	2370	2370	201
680	20241004	090500	44626750	2370	2360	2370	2360	9830
681	20241004	090400	21426835	2360	2360	2370	2360	867
682	20241004	090300	19380630	2360	2370	2375	2360	96
683	20241004	090200	19152905	2370	2375	2375	2370	24
684	20241004	090100	19095910	2350	2370	2395	2350	4153
685	20241004	090000	9281080	2390	2390	2390	2370	3889