KissMeData/131400/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203600	1054351600	2450	2450	2450	2450	4861
3	20241008	203500	1054351600	2450	2450	2450	2450	0
4	20241008	203400	1054351600	2450	2450	2450	2450	0
5	20241008	203300	1054351600	2450	2450	2450	2450	0
6	20241008	203200	1054351600	2450	2450	2450	2450	0
7	20241008	203100	1054351600	2450	2450	2450	2450	0
8	20241008	203000	1054351600	2450	2450	2450	2450	0
9	20241008	202900	1054351600	2450	2450	2450	2450	0
10	20241008	202800	1054351600	2450	2450	2450	2450	0
11	20241008	202700	1054351600	2450	2450	2450	2450	0
12	20241008	202600	1054351600	2450	2450	2450	2450	0
13	20241008	202500	1054351600	2450	2450	2450	2450	0
14	20241008	202400	1054351600	2450	2450	2450	2450	0
15	20241008	202300	1054351600	2450	2450	2450	2450	0
16	20241008	202200	1054351600	2450	2450	2450	2450	0
17	20241008	202100	1054351600	2450	2450	2450	2450	0
18	20241008	202000	1054351600	2450	2450	2450	2450	0
19	20241008	201900	1054351600	2450	2450	2450	2450	0
20	20241008	201800	1054351600	2450	2450	2450	2450	0
21	20241008	201700	1054351600	2450	2450	2450	2450	0
22	20241008	201600	1054351600	2450	2450	2450	2450	0
23	20241008	201500	1054351600	2450	2450	2450	2450	0
24	20241008	201400	1054351600	2450	2450	2450	2450	0
25	20241008	201300	1054351600	2450	2450	2450	2450	0
26	20241008	201200	1054351600	2450	2450	2450	2450	0
27	20241008	201100	1054351600	2450	2450	2450	2450	0
28	20241008	201000	1054351600	2450	2450	2450	2450	0
29	20241008	200900	1054351600	2450	2450	2450	2450	0
30	20241008	200800	1054351600	2450	2450	2450	2450	0
31	20241008	200700	1054351600	2450	2450	2450	2450	0
32	20241008	200600	1054351600	2450	2450	2450	2450	4861
33	20241008	200500	1054351600	2450	2450	2450	2450	0
34	20241008	200400	1054351600	2450	2450	2450	2450	0
35	20241008	200300	1054351600	2450	2450	2450	2450	0
36	20241008	200200	1054351600	2450	2450	2450	2450	0
37	20241008	200100	1054351600	2450	2450	2450	2450	0
38	20241008	200000	1054351600	2450	2450	2450	2450	0
39	20241008	195900	1054351600	2450	2450	2450	2450	0
40	20241008	195800	1054351600	2450	2450	2450	2450	0
41	20241008	195700	1054351600	2450	2450	2450	2450	0
42	20241008	195600	1054351600	2450	2450	2450	2450	0
43	20241008	195500	1054351600	2450	2450	2450	2450	0
44	20241008	195400	1054351600	2450	2450	2450	2450	0
45	20241008	195300	1054351600	2450	2450	2450	2450	0
46	20241008	195200	1054351600	2450	2450	2450	2450	0
47	20241008	195100	1054351600	2450	2450	2450	2450	0
48	20241008	195000	1054351600	2450	2450	2450	2450	0
49	20241008	194900	1054351600	2450	2450	2450	2450	0
50	20241008	194800	1054351600	2450	2450	2450	2450	0
51	20241008	194700	1054351600	2450	2450	2450	2450	0
52	20241008	194600	1054351600	2450	2450	2450	2450	0
53	20241008	194500	1054351600	2450	2450	2450	2450	0
54	20241008	194400	1054351600	2450	2450	2450	2450	0
55	20241008	194300	1054351600	2450	2450	2450	2450	0
56	20241008	194200	1054351600	2450	2450	2450	2450	0
57	20241008	194100	1054351600	2450	2450	2450	2450	0
58	20241008	194000	1054351600	2450	2450	2450	2450	0
59	20241008	193900	1054351600	2450	2450	2450	2450	0
60	20241008	193800	1054351600	2450	2450	2450	2450	0
61	20241008	193700	1054351600	2450	2450	2450	2450	0
62	20241008	193600	1054351600	2450	2450	2450	2450	4861
63	20241008	193500	1054351600	2450	2450	2450	2450	0
64	20241008	193400	1054351600	2450	2450	2450	2450	0
65	20241008	193300	1054351600	2450	2450	2450	2450	0
66	20241008	193200	1054351600	2450	2450	2450	2450	0
67	20241008	193100	1054351600	2450	2450	2450	2450	0
68	20241008	193000	1054351600	2450	2450	2450	2450	0
69	20241008	192900	1054351600	2450	2450	2450	2450	0
70	20241008	192800	1054351600	2450	2450	2450	2450	0
71	20241008	192700	1054351600	2450	2450	2450	2450	0
72	20241008	192600	1054351600	2450	2450	2450	2450	0
73	20241008	192500	1054351600	2450	2450	2450	2450	0
74	20241008	192400	1054351600	2450	2450	2450	2450	0
75	20241008	192300	1054351600	2450	2450	2450	2450	0
76	20241008	192200	1054351600	2450	2450	2450	2450	0
77	20241008	192100	1054351600	2450	2450	2450	2450	0
78	20241008	192000	1054351600	2450	2450	2450	2450	0
79	20241008	191900	1054351600	2450	2450	2450	2450	0
80	20241008	191800	1054351600	2450	2450	2450	2450	0
81	20241008	191700	1054351600	2450	2450	2450	2450	0
82	20241008	191600	1054351600	2450	2450	2450	2450	0
83	20241008	191500	1054351600	2450	2450	2450	2450	0
84	20241008	191400	1054351600	2450	2450	2450	2450	0
85	20241008	191300	1054351600	2450	2450	2450	2450	0
86	20241008	191200	1054351600	2450	2450	2450	2450	0
87	20241008	191100	1054351600	2450	2450	2450	2450	0
88	20241008	191000	1054351600	2450	2450	2450	2450	0
89	20241008	190900	1054351600	2450	2450	2450	2450	0
90	20241008	190800	1054351600	2450	2450	2450	2450	0
91	20241008	190700	1054351600	2450	2450	2450	2450	0
92	20241008	190600	1054351600	2450	2450	2450	2450	4861
93	20241008	190500	1054351600	2450	2450	2450	2450	0
94	20241008	190400	1054351600	2450	2450	2450	2450	0
95	20241008	190300	1054351600	2450	2450	2450	2450	0
96	20241008	190200	1054351600	2450	2450	2450	2450	0
97	20241008	190100	1054351600	2450	2450	2450	2450	0
98	20241008	190000	1054351600	2450	2450	2450	2450	0
99	20241008	185900	1054351600	2450	2450	2450	2450	0
100	20241008	185800	1054351600	2450	2450	2450	2450	0
101	20241008	185700	1054351600	2450	2450	2450	2450	0
102	20241008	185600	1054351600	2450	2450	2450	2450	0
103	20241008	185500	1054351600	2450	2450	2450	2450	0
104	20241008	185400	1054351600	2450	2450	2450	2450	0
105	20241008	185300	1054351600	2450	2450	2450	2450	0
106	20241008	185200	1054351600	2450	2450	2450	2450	0
107	20241008	185100	1054351600	2450	2450	2450	2450	0
108	20241008	185000	1054351600	2450	2450	2450	2450	0
109	20241008	184900	1054351600	2450	2450	2450	2450	0
110	20241008	184800	1054351600	2450	2450	2450	2450	0
111	20241008	184700	1054351600	2450	2450	2450	2450	0
112	20241008	184600	1054351600	2450	2450	2450	2450	0
113	20241008	184500	1054351600	2450	2450	2450	2450	0
114	20241008	184400	1054351600	2450	2450	2450	2450	0
115	20241008	184300	1054351600	2450	2450	2450	2450	0
116	20241008	184200	1054351600	2450	2450	2450	2450	0
117	20241008	184100	1054351600	2450	2450	2450	2450	0
118	20241008	184000	1054351600	2450	2450	2450	2450	0
119	20241008	183900	1054351600	2450	2450	2450	2450	0
120	20241008	183800	1054351600	2450	2450	2450	2450	0
121	20241008	183700	1054351600	2450	2450	2450	2450	0
122	20241008	183600	1054351600	2450	2450	2450	2450	4861
123	20241008	183500	1054351600	2450	2450	2450	2450	0
124	20241008	183400	1054351600	2450	2450	2450	2450	0
125	20241008	183300	1054351600	2450	2450	2450	2450	0
126	20241008	183200	1054351600	2450	2450	2450	2450	0
127	20241008	183100	1054351600	2450	2450	2450	2450	0
128	20241008	183000	1054351600	2450	2450	2450	2450	0
129	20241008	182900	1054351600	2450	2450	2450	2450	0
130	20241008	182800	1054351600	2450	2450	2450	2450	0
131	20241008	182700	1054351600	2450	2450	2450	2450	0
132	20241008	182600	1054351600	2450	2450	2450	2450	0
133	20241008	182500	1054351600	2450	2450	2450	2450	0
134	20241008	182400	1054351600	2450	2450	2450	2450	0
135	20241008	182300	1054351600	2450	2450	2450	2450	0
136	20241008	182200	1054351600	2450	2450	2450	2450	0
137	20241008	182100	1054351600	2450	2450	2450	2450	0
138	20241008	182000	1054351600	2450	2450	2450	2450	0
139	20241008	181900	1054351600	2450	2450	2450	2450	0
140	20241008	181800	1054351600	2450	2450	2450	2450	0
141	20241008	181700	1054351600	2450	2450	2450	2450	0
142	20241008	181600	1054351600	2450	2450	2450	2450	0
143	20241008	181500	1054351600	2450	2450	2450	2450	0
144	20241008	181400	1054351600	2450	2450	2450	2450	0
145	20241008	181300	1054351600	2450	2450	2450	2450	0
146	20241008	181200	1054351600	2450	2450	2450	2450	0
147	20241008	181100	1054351600	2450	2450	2450	2450	0
148	20241008	181000	1054351600	2450	2450	2450	2450	0
149	20241008	180900	1054351600	2450	2450	2450	2450	0
150	20241008	180800	1054351600	2450	2450	2450	2450	0
151	20241008	180700	1054351600	2450	2450	2450	2450	0
152	20241008	180600	1054351600	2450	2450	2450	2450	4861
153	20241008	180500	1054351600	2450	2450	2450	2450	0
154	20241008	180400	1054351600	2450	2450	2450	2450	0
155	20241008	180300	1054351600	2450	2450	2450	2450	0
156	20241008	180200	1054351600	2450	2450	2450	2450	0
157	20241008	180100	1054351600	2450	2450	2450	2450	0
158	20241008	180000	1054351600	2450	2450	2450	2450	0
159	20241008	175900	1054351600	2450	2450	2450	2450	0
160	20241008	175800	1054351600	2450	2450	2450	2450	0
161	20241008	175700	1054351600	2450	2450	2450	2450	0
162	20241008	175600	1054351600	2450	2450	2450	2450	0
163	20241008	175500	1054351600	2450	2450	2450	2450	0
164	20241008	175400	1054351600	2450	2450	2450	2450	0
165	20241008	175300	1054351600	2450	2450	2450	2450	0
166	20241008	175200	1054351600	2450	2450	2450	2450	0
167	20241008	175100	1054351600	2450	2450	2450	2450	0
168	20241008	175000	1054351600	2450	2450	2450	2450	0
169	20241008	174900	1054351600	2450	2450	2450	2450	0
170	20241008	174800	1054351600	2450	2450	2450	2450	0
171	20241008	174700	1054351600	2450	2450	2450	2450	0
172	20241008	174600	1054351600	2450	2450	2450	2450	0
173	20241008	174500	1054351600	2450	2450	2450	2450	0
174	20241008	174400	1054351600	2450	2450	2450	2450	0
175	20241008	174300	1054351600	2450	2450	2450	2450	0
176	20241008	174200	1054351600	2450	2450	2450	2450	0
177	20241008	174100	1054351600	2450	2450	2450	2450	0
178	20241008	174000	1054351600	2450	2450	2450	2450	0
179	20241008	173900	1054351600	2450	2450	2450	2450	0
180	20241008	173800	1054351600	2450	2450	2450	2450	0
181	20241008	173700	1054351600	2450	2450	2450	2450	0
182	20241008	173600	1054351600	2450	2450	2450	2450	4861
183	20241008	173500	1054351600	2450	2450	2450	2450	0
184	20241008	173400	1054351600	2450	2450	2450	2450	0
185	20241008	173300	1054351600	2450	2450	2450	2450	0
186	20241008	173200	1054351600	2450	2450	2450	2450	0
187	20241008	173100	1054351600	2450	2450	2450	2450	0
188	20241008	173000	1054351600	2450	2450	2450	2450	0
189	20241008	172900	1054351600	2450	2450	2450	2450	0
190	20241008	172800	1054351600	2450	2450	2450	2450	0
191	20241008	172700	1054351600	2450	2450	2450	2450	0
192	20241008	172600	1054351600	2450	2450	2450	2450	0
193	20241008	172500	1054351600	2450	2450	2450	2450	0
194	20241008	172400	1054351600	2450	2450	2450	2450	0
195	20241008	172300	1054351600	2450	2450	2450	2450	0
196	20241008	172200	1054351600	2450	2450	2450	2450	0
197	20241008	172100	1054351600	2450	2450	2450	2450	0
198	20241008	172000	1054351600	2450	2450	2450	2450	0
199	20241008	171900	1054351600	2450	2450	2450	2450	0
200	20241008	171800	1054351600	2450	2450	2450	2450	0
201	20241008	171700	1054351600	2450	2450	2450	2450	0
202	20241008	171600	1054351600	2450	2450	2450	2450	0
203	20241008	171500	1054351600	2450	2450	2450	2450	0
204	20241008	171400	1054351600	2450	2450	2450	2450	0
205	20241008	171300	1054351600	2450	2450	2450	2450	0
206	20241008	171200	1054351600	2450	2450	2450	2450	0
207	20241008	171100	1054351600	2450	2450	2450	2450	0
208	20241008	171000	1054351600	2450	2450	2450	2450	0
209	20241008	170900	1054351600	2450	2450	2450	2450	0
210	20241008	170800	1054351600	2450	2450	2450	2450	0
211	20241008	170700	1054351600	2450	2450	2450	2450	0
212	20241008	170600	1054351600	2450	2450	2450	2450	4861
213	20241008	170500	1054351600	2450	2450	2450	2450	0
214	20241008	170400	1054351600	2450	2450	2450	2450	0
215	20241008	170300	1054351600	2450	2450	2450	2450	0
216	20241008	170200	1054351600	2450	2450	2450	2450	0
217	20241008	170100	1054351600	2450	2450	2450	2450	0
218	20241008	170000	1054351600	2450	2450	2450	2450	0
219	20241008	165900	1054351600	2450	2450	2450	2450	0
220	20241008	165800	1054351600	2450	2450	2450	2450	0
221	20241008	165700	1054351600	2450	2450	2450	2450	0
222	20241008	165600	1054351600	2450	2450	2450	2450	0
223	20241008	165500	1054351600	2450	2450	2450	2450	0
224	20241008	165400	1054351600	2450	2450	2450	2450	0
225	20241008	165300	1054351600	2450	2450	2450	2450	0
226	20241008	165200	1054351600	2450	2450	2450	2450	0
227	20241008	165100	1054351600	2450	2450	2450	2450	0
228	20241008	165000	1054351600	2450	2450	2450	2450	0
229	20241008	164900	1054351600	2450	2450	2450	2450	0
230	20241008	164800	1054351600	2450	2450	2450	2450	0
231	20241008	164700	1054351600	2450	2450	2450	2450	0
232	20241008	164600	1054351600	2450	2450	2450	2450	0
233	20241008	164500	1054351600	2450	2450	2450	2450	0
234	20241008	164400	1054351600	2450	2450	2450	2450	0
235	20241008	164300	1054351600	2450	2450	2450	2450	0
236	20241008	164200	1054351600	2450	2450	2450	2450	0
237	20241008	164100	1054351600	2450	2450	2450	2450	0
238	20241008	164000	1054351600	2450	2450	2450	2450	0
239	20241008	163900	1054351600	2450	2450	2450	2450	0
240	20241008	163800	1054351600	2450	2450	2450	2450	0
241	20241008	163700	1054351600	2450	2450	2450	2450	0
242	20241008	163600	1054351600	2450	2450	2450	2450	4861
243	20241008	163500	1054351600	2450	2450	2450	2450	0
244	20241008	163400	1054351600	2450	2450	2450	2450	0
245	20241008	163300	1054351600	2450	2450	2450	2450	0
246	20241008	163200	1054351600	2450	2450	2450	2450	0
247	20241008	163100	1054351600	2450	2450	2450	2450	0
248	20241008	163000	1054351600	2450	2450	2450	2450	0
249	20241008	162900	1054351600	2450	2450	2450	2450	0
250	20241008	162800	1054351600	2450	2450	2450	2450	0
251	20241008	162700	1054351600	2450	2450	2450	2450	0
252	20241008	162600	1054351600	2450	2450	2450	2450	0
253	20241008	162500	1054351600	2450	2450	2450	2450	0
254	20241008	162400	1054351600	2450	2450	2450	2450	0
255	20241008	162300	1054351600	2450	2450	2450	2450	0
256	20241008	162200	1054351600	2450	2450	2450	2450	0
257	20241008	162100	1054351600	2450	2450	2450	2450	0
258	20241008	162000	1054351600	2450	2450	2450	2450	0
259	20241008	161900	1054351600	2450	2450	2450	2450	0
260	20241008	161800	1054351600	2450	2450	2450	2450	0
261	20241008	161700	1054351600	2450	2450	2450	2450	0
262	20241008	161600	1054351600	2450	2450	2450	2450	0
263	20241008	161500	1054351600	2450	2450	2450	2450	0
264	20241008	161400	1054351600	2450	2450	2450	2450	0
265	20241008	161300	1054351600	2450	2450	2450	2450	0
266	20241008	161200	1054351600	2450	2450	2450	2450	0
267	20241008	161100	1054351600	2450	2450	2450	2450	0
268	20241008	161000	1054351600	2450	2450	2450	2450	0
269	20241008	160900	1054351600	2450	2450	2450	2450	0
270	20241008	160800	1054351600	2450	2450	2450	2450	0
271	20241008	160700	1054351600	2450	2450	2450	2450	0
272	20241008	160600	1054351600	2450	2450	2450	2450	4861
273	20241008	160500	1054351600	2450	2450	2450	2450	0
274	20241008	160400	1054351600	2450	2450	2450	2450	0
275	20241008	160300	1054351600	2450	2450	2450	2450	0
276	20241008	160200	1054351600	2450	2450	2450	2450	0
277	20241008	160100	1054351600	2450	2450	2450	2450	0
278	20241008	160000	1054351600	2450	2450	2450	2450	0
279	20241008	155900	1054351600	2450	2450	2450	2450	0
280	20241008	155800	1054351600	2450	2450	2450	2450	0
281	20241008	155700	1054351600	2450	2450	2450	2450	0
282	20241008	155600	1054351600	2450	2450	2450	2450	0
283	20241008	155500	1054351600	2450	2450	2450	2450	0
284	20241008	155400	1054351600	2450	2450	2450	2450	0
285	20241008	155300	1054351600	2450	2450	2450	2450	0
286	20241008	155200	1054351600	2450	2450	2450	2450	0
287	20241008	155100	1054351600	2450	2450	2450	2450	0
288	20241008	155000	1054351600	2450	2450	2450	2450	0
289	20241008	154900	1054351600	2450	2450	2450	2450	0
290	20241008	154800	1054351600	2450	2450	2450	2450	0
291	20241008	154700	1054351600	2450	2450	2450	2450	0
292	20241008	154600	1054351600	2450	2450	2450	2450	0
293	20241008	154500	1054351600	2450	2450	2450	2450	0
294	20241008	154400	1054351600	2450	2450	2450	2450	0
295	20241008	154300	1054351600	2450	2450	2450	2450	0
296	20241008	154200	1054351600	2450	2450	2450	2450	0
297	20241008	154100	1054351600	2450	2450	2450	2450	0
298	20241008	154000	1054351600	2450	2450	2450	2450	0
299	20241008	153900	1054351600	2450	2450	2450	2450	0
300	20241008	153800	1054351600	2450	2450	2450	2450	0
301	20241008	153700	1054351600	2450	2450	2450	2450	0
302	20241008	153600	1054351600	2450	2450	2450	2450	4861
303	20241008	153500	1054351600	2450	2450	2450	2450	0
304	20241008	153400	1054351600	2450	2450	2450	2450	0
305	20241008	153300	1054351600	2450	2450	2450	2450	0
306	20241008	153200	1054351600	2450	2450	2450	2450	0
307	20241008	153100	1054351600	2450	2450	2450	2450	0
308	20241008	153000	1054351600	2450	2450	2450	2450	4861
309	20241008	152900	1042442150	2450	2450	2450	2450	0
310	20241008	152800	1042442150	2450	2450	2450	2450	0
311	20241008	152700	1042442150	2450	2450	2450	2450	0
312	20241008	152600	1042442150	2450	2450	2450	2450	0
313	20241008	152500	1042442150	2450	2450	2450	2450	0
314	20241008	152400	1042442150	2450	2450	2450	2450	0
315	20241008	152300	1042442150	2450	2450	2450	2450	0
316	20241008	152200	1042442150	2450	2450	2450	2450	0
317	20241008	152100	1042442150	2450	2450	2450	2450	0
318	20241008	152000	1042442150	2450	2450	2450	2450	0
319	20241008	151900	1042442150	2450	2445	2450	2445	274
320	20241008	151800	1041772190	2450	2445	2450	2445	120
321	20241008	151700	1041478590	2445	2450	2450	2445	391
322	20241008	151600	1040522590	2445	2445	2445	2445	0
323	20241008	151500	1040522590	2445	2450	2450	2445	76
324	20241008	151400	1040336670	2450	2450	2450	2450	10
325	20241008	151300	1040312170	2450	2450	2450	2450	0
326	20241008	151200	1040312170	2450	2445	2450	2445	1700
327	20241008	151100	1036155590	2445	2445	2445	2440	122
328	20241008	151000	1035857805	2445	2445	2445	2445	118
329	20241008	150900	1035569295	2445	2445	2445	2440	327
330	20241008	150800	1034769820	2445	2445	2445	2445	1808
331	20241008	150700	1030349260	2445	2450	2450	2445	3975
332	20241008	150600	1020630165	2450	2450	2450	2450	0
333	20241008	150500	1020630165	2450	2450	2450	2450	10
334	20241008	150400	1020605665	2450	2450	2450	2450	139
335	20241008	150300	1020265115	2450	2450	2450	2445	76
336	20241008	150200	1020078965	2445	2445	2445	2445	598
337	20241008	150100	1018616855	2445	2445	2450	2445	1075
338	20241008	150000	1015988455	2445	2445	2445	2445	401
339	20241008	145900	1015008010	2445	2445	2450	2445	147
340	20241008	145800	1014647990	2445	2445	2445	2445	196
341	20241008	145700	1014168770	2445	2445	2450	2445	1827
342	20241008	145600	1009699255	2450	2450	2450	2450	0
343	20241008	145500	1009699255	2450	2445	2450	2445	61
344	20241008	145400	1009550100	2445	2445	2445	2445	84
345	20241008	145300	1009344720	2445	2445	2445	2445	0
346	20241008	145200	1009344720	2445	2445	2445	2445	360
347	20241008	145100	1008464520	2445	2445	2445	2445	0
348	20241008	145000	1008464520	2445	2450	2450	2445	1611
349	20241008	144900	1004522050	2455	2445	2455	2445	569
350	20241008	144800	1003128010	2445	2445	2445	2445	1
351	20241008	144700	1003125565	2450	2445	2450	2445	2113
352	20241008	144600	997958980	2445	2445	2445	2445	1000
353	20241008	144500	995513980	2445	2450	2450	2445	440
354	20241008	144400	994436480	2450	2450	2450	2450	0
355	20241008	144300	994436480	2450	2450	2450	2450	10
356	20241008	144200	994411980	2450	2445	2450	2445	256
357	20241008	144100	993785055	2445	2445	2445	2445	54
358	20241008	144000	993653025	2445	2450	2450	2445	401
359	20241008	143900	992672555	2445	2455	2455	2445	108
360	20241008	143800	992408415	2445	2450	2450	2445	1002
361	20241008	143700	989957860	2445	2445	2445	2445	0
362	20241008	143600	989957860	2445	2445	2445	2445	975
363	20241008	143500	987573985	2445	2445	2445	2445	0
364	20241008	143400	987573985	2445	2445	2445	2445	0
365	20241008	143300	987573985	2445	2450	2450	2445	287
366	20241008	143200	986871740	2450	2450	2450	2450	0
367	20241008	143100	986871740	2450	2450	2450	2450	45
368	20241008	143000	986761490	2450	2450	2450	2450	49
369	20241008	142900	986641440	2450	2450	2450	2450	183
370	20241008	142800	986193090	2450	2450	2450	2450	433
371	20241008	142700	985132240	2450	2450	2450	2445	4418
372	20241008	142600	974315210	2455	2455	2455	2455	120
373	20241008	142500	974020610	2455	2460	2460	2450	13623
374	20241008	142400	940576050	2455	2460	2460	2455	120
375	20241008	142300	940281065	2460	2460	2460	2460	500
376	20241008	142200	939051065	2460	2460	2460	2460	10
377	20241008	142100	939026465	2460	2460	2460	2460	0
378	20241008	142000	939026465	2460	2470	2470	2460	162
379	20241008	141900	938626625	2470	2470	2470	2460	29
380	20241008	141800	938555095	2460	2470	2470	2460	400
381	20241008	141700	937567635	2470	2460	2470	2460	6712
382	20241008	141600	921017820	2455	2460	2460	2455	1862
383	20241008	141500	916437425	2455	2455	2455	2455	0
384	20241008	141400	916437425	2455	2455	2455	2455	101
385	20241008	141300	916189470	2460	2455	2460	2455	102
386	20241008	141200	915939055	2460	2460	2460	2455	799
387	20241008	141100	913973950	2450	2460	2460	2450	136
388	20241008	141000	913639750	2450	2460	2460	2450	433
389	20241008	140900	912574880	2460	2460	2460	2460	0
390	20241008	140800	912574880	2460	2460	2460	2460	0
391	20241008	140700	912574880	2460	2455	2460	2455	18
392	20241008	140600	912530655	2460	2460	2460	2460	150
393	20241008	140500	912161655	2460	2455	2460	2455	14
394	20241008	140400	912127270	2455	2455	2455	2455	55
395	20241008	140300	911992245	2455	2455	2455	2455	4
396	20241008	140200	911982425	2455	2455	2455	2455	2
397	20241008	140100	911977515	2450	2450	2450	2450	36
398	20241008	140000	911889315	2450	2450	2450	2450	27
399	20241008	135900	911823165	2450	2455	2455	2450	9
400	20241008	135800	911801090	2455	2460	2460	2455	17
401	20241008	135700	911759345	2460	2450	2460	2450	617
402	20241008	135600	910245525	2450	2450	2450	2445	357
403	20241008	135500	909370880	2450	2450	2450	2450	5387
404	20241008	135400	896172730	2450	2450	2450	2450	1
405	20241008	135300	896170280	2450	2450	2450	2450	318
406	20241008	135200	895391180	2450	2450	2450	2450	1139
407	20241008	135100	892600630	2450	2450	2450	2450	0
408	20241008	135000	892600630	2450	2450	2450	2450	0
409	20241008	134900	892600630	2450	2450	2450	2450	251
410	20241008	134800	891985680	2445	2450	2450	2445	2212
411	20241008	134700	886571095	2450	2450	2450	2450	0
412	20241008	134600	886571095	2450	2450	2450	2445	6100
413	20241008	134500	871643210	2450	2455	2455	2450	1379
414	20241008	134400	868260250	2455	2455	2455	2455	64
415	20241008	134300	868103130	2455	2455	2455	2455	0
416	20241008	134200	868103130	2455	2455	2455	2455	0
417	20241008	134100	868103130	2455	2455	2455	2455	1200
418	20241008	134000	865157130	2455	2455	2455	2455	70
419	20241008	133900	864985280	2455	2455	2455	2455	62
420	20241008	133800	864833070	2460	2460	2460	2460	84
421	20241008	133700	864626430	2460	2460	2460	2460	13
422	20241008	133600	864594450	2460	2460	2460	2460	449
423	20241008	133500	863489910	2460	2460	2465	2460	1598
424	20241008	133400	859558730	2460	2460	2460	2460	3
425	20241008	133300	859551350	2460	2460	2460	2460	100
426	20241008	133200	859305350	2460	2460	2460	2455	75
427	20241008	133100	859121100	2460	2455	2460	2455	145
428	20241008	133000	858765070	2455	2455	2455	2455	3
429	20241008	132900	858757705	2465	2455	2465	2450	2001
430	20241008	132800	853845555	2465	2465	2465	2465	0
431	20241008	132700	853845555	2465	2465	2465	2465	2
432	20241008	132600	853840625	2460	2455	2460	2455	1659
433	20241008	132500	849759980	2455	2455	2455	2455	0
434	20241008	132400	849759980	2455	2460	2460	2455	682
435	20241008	132300	848084260	2460	2460	2460	2455	1085
436	20241008	132200	845418595	2455	2455	2455	2455	510
437	20241008	132100	844166545	2460	2460	2460	2460	50
438	20241008	132000	844043545	2460	2455	2460	2455	4005
439	20241008	131900	834207725	2450	2450	2450	2450	115
440	20241008	131800	833925975	2450	2450	2450	2450	433
441	20241008	131700	832865125	2450	2450	2450	2445	870
442	20241008	131600	830733775	2450	2450	2450	2450	43
443	20241008	131500	830628425	2455	2455	2455	2455	110
444	20241008	131400	830358375	2455	2455	2455	2455	0
445	20241008	131300	830358375	2455	2450	2455	2450	2320
446	20241008	131200	824673095	2445	2445	2445	2445	244
447	20241008	131100	824076515	2445	2445	2445	2445	0
448	20241008	131000	824076515	2445	2445	2445	2445	74
449	20241008	130900	823895585	2450	2450	2450	2450	261
450	20241008	130800	823256135	2445	2445	2445	2445	1130
451	20241008	130700	820493285	2445	2445	2445	2445	16
452	20241008	130600	820454165	2445	2445	2445	2445	5
453	20241008	130500	820441940	2440	2445	2445	2440	265
454	20241008	130400	819795265	2445	2445	2445	2445	20
455	20241008	130300	819746365	2445	2445	2445	2440	120
456	20241008	130200	819453375	2445	2440	2445	2440	672
457	20241008	130100	817810345	2445	2445	2445	2445	761
458	20241008	130000	815949700	2445	2445	2445	2445	0
459	20241008	125900	815949700	2445	2445	2445	2445	29
460	20241008	125800	815878795	2445	2450	2450	2445	24
461	20241008	125700	815820020	2445	2445	2445	2445	132
462	20241008	125600	815497280	2445	2445	2445	2445	279
463	20241008	125500	814815125	2445	2445	2445	2445	879
464	20241008	125400	812665970	2445	2445	2445	2445	164
465	20241008	125300	812264990	2450	2450	2450	2450	100
466	20241008	125200	812019990	2450	2450	2450	2450	31
467	20241008	125100	811944040	2445	2445	2445	2445	0
468	20241008	125000	811944040	2445	2445	2445	2445	0
469	20241008	124900	811944040	2445	2445	2445	2445	229
470	20241008	124800	811384135	2445	2445	2445	2445	219
471	20241008	124700	810848680	2445	2445	2445	2445	751
472	20241008	124600	809012485	2440	2440	2440	2440	191
473	20241008	124500	808546445	2440	2440	2440	2440	15
474	20241008	124400	808509845	2435	2440	2445	2435	10002
475	20241008	124300	784069450	2435	2435	2435	2435	10
476	20241008	124200	784045100	2440	2440	2440	2440	922
477	20241008	124100	781795420	2440	2440	2440	2440	1
478	20241008	124000	781792980	2430	2430	2430	2430	50
479	20241008	123900	781671480	2430	2430	2430	2430	36
480	20241008	123800	781584000	2440	2440	2440	2440	5
481	20241008	123700	781571800	2440	2440	2440	2440	1
482	20241008	123600	781569360	2440	2430	2440	2430	3
483	20241008	123500	781562060	2440	2440	2440	2430	233
484	20241008	123400	780995330	2440	2440	2440	2435	8
485	20241008	123300	780975835	2440	2440	2440	2440	204
486	20241008	123200	780478075	2440	2440	2440	2430	10
487	20241008	123100	780453755	2435	2430	2435	2430	41
488	20241008	123000	780354120	2440	2440	2440	2440	2
489	20241008	122900	780349240	2435	2430	2435	2430	2014
490	20241008	122800	775455215	2435	2435	2435	2435	0
491	20241008	122700	775455215	2435	2435	2435	2435	1
492	20241008	122600	775452780	2435	2430	2435	2430	904
493	20241008	122500	773256055	2435	2435	2435	2435	0
494	20241008	122400	773256055	2435	2430	2435	2430	501
495	20241008	122300	772038620	2430	2435	2435	2430	21
496	20241008	122200	771987585	2435	2440	2440	2435	4155
497	20241008	122100	761867110	2435	2435	2435	2435	0
498	20241008	122000	761867110	2435	2435	2435	2435	53
499	20241008	121900	761738055	2440	2440	2440	2435	197
500	20241008	121800	761257435	2440	2440	2440	2440	2533
501	20241008	121700	755076915	2440	2440	2440	2440	0
502	20241008	121600	755076915	2440	2440	2440	2440	1125
503	20241008	121500	752331915	2440	2440	2440	2440	0
504	20241008	121400	752331915	2440	2440	2440	2440	1
505	20241008	121300	752329475	2440	2445	2445	2440	2851
506	20241008	121200	745360950	2445	2445	2445	2445	113
507	20241008	121100	745084665	2445	2445	2445	2445	99
508	20241008	121000	744842610	2445	2445	2445	2445	172
509	20241008	120900	744422070	2445	2445	2445	2445	0
510	20241008	120800	744422070	2445	2450	2450	2445	70
511	20241008	120700	744250610	2445	2440	2445	2440	2316
512	20241008	120600	738587995	2445	2445	2445	2440	66
513	20241008	120500	738426825	2445	2440	2445	2440	24
514	20241008	120400	738368255	2450	2450	2450	2450	0
515	20241008	120300	738368255	2450	2450	2450	2450	13
516	20241008	120200	738336405	2450	2450	2450	2450	0
517	20241008	120100	738336405	2450	2450	2450	2450	848
518	20241008	120000	736258805	2445	2440	2445	2440	55
519	20241008	115900	736124600	2440	2440	2440	2440	1
520	20241008	115800	736122160	2450	2445	2450	2440	341
521	20241008	115700	735289705	2440	2440	2440	2440	42
522	20241008	115600	735187225	2445	2445	2450	2445	103
523	20241008	115500	734935380	2445	2445	2445	2445	0
524	20241008	115400	734935380	2445	2450	2450	2445	60
525	20241008	115300	734788630	2450	2450	2450	2450	20
526	20241008	115200	734739630	2450	2445	2450	2445	1212
527	20241008	115100	731776285	2445	2440	2445	2440	461
528	20241008	115000	730650440	2440	2440	2440	2440	174
529	20241008	114900	730225880	2440	2445	2445	2440	129
530	20241008	114800	729910480	2445	2445	2445	2445	1364
531	20241008	114700	726575500	2445	2445	2445	2445	200
532	20241008	114600	726086500	2445	2445	2445	2445	1015
533	20241008	114500	723604825	2440	2435	2440	2435	863
534	20241008	114400	721500905	2435	2435	2435	2435	0
535	20241008	114300	721500905	2435	2435	2435	2435	4354
536	20241008	114200	710898915	2435	2435	2435	2435	62
537	20241008	114100	710747945	2430	2430	2430	2430	205
538	20241008	114000	710249795	2430	2430	2430	2430	15
539	20241008	113900	710213345	2430	2430	2430	2430	3
540	20241008	113800	710206055	2430	2435	2435	2430	2132
541	20241008	113700	705015530	2435	2435	2435	2435	175
542	20241008	113600	704589405	2435	2435	2435	2435	1348
543	20241008	113500	701307025	2435	2435	2435	2435	10
544	20241008	113400	701282675	2435	2435	2435	2435	610
545	20241008	113300	699797325	2435	2435	2435	2435	474
546	20241008	113200	698643135	2435	2435	2435	2435	54
547	20241008	113100	698511645	2435	2435	2435	2435	0
548	20241008	113000	698511645	2435	2435	2435	2435	50
549	20241008	112900	698389895	2440	2440	2440	2440	168
550	20241008	112800	697979975	2440	2440	2440	2440	0
551	20241008	112700	697979975	2440	2440	2440	2440	0
552	20241008	112600	697979975	2440	2430	2440	2430	569
553	20241008	112500	696595305	2430	2440	2440	2430	334
554	20241008	112400	695783575	2440	2440	2440	2440	10
555	20241008	112300	695759175	2440	2440	2440	2440	0
556	20241008	112200	695759175	2440	2440	2440	2440	0
557	20241008	112100	695759175	2440	2440	2440	2440	0
558	20241008	112000	695759175	2440	2440	2440	2440	0
559	20241008	111900	695759175	2440	2440	2440	2440	0
560	20241008	111800	695759175	2440	2440	2440	2440	0
561	20241008	111700	695759175	2440	2425	2440	2425	6
562	20241008	111600	695744550	2425	2425	2425	2425	0
563	20241008	111500	695744550	2425	2425	2425	2425	472
564	20241008	111400	694599950	2425	2440	2440	2425	410
565	20241008	111300	693603705	2430	2430	2430	2430	190
566	20241008	111200	693142005	2440	2440	2440	2440	10
567	20241008	111100	693117605	2435	2435	2435	2435	152
568	20241008	111000	692747485	2440	2440	2440	2440	17
569	20241008	110900	692706005	2440	2440	2440	2440	100
570	20241008	110800	692462005	2440	2440	2440	2440	61
571	20241008	110700	692313165	2425	2430	2430	2425	5150
572	20241008	110600	679799415	2435	2435	2435	2435	235
573	20241008	110500	679227190	2440	2440	2440	2440	248
574	20241008	110400	678622070	2440	2440	2440	2440	103
575	20241008	110300	678370750	2440	2440	2440	2440	1130
576	20241008	110200	675613550	2440	2440	2440	2435	125
577	20241008	110100	675309080	2435	2435	2435	2435	1500
578	20241008	110000	671656580	2430	2430	2430	2430	0
579	20241008	105900	671656580	2430	2430	2430	2430	706
580	20241008	105800	669941000	2430	2435	2435	2430	206
581	20241008	105700	669439415	2435	2435	2435	2435	100
582	20241008	105600	669195915	2435	2435	2435	2435	0
583	20241008	105500	669195915	2435	2435	2435	2435	2
584	20241008	105400	669191045	2435	2430	2435	2430	4108
585	20241008	105300	659208390	2430	2430	2430	2430	117
586	20241008	105200	658924080	2430	2430	2430	2430	116
587	20241008	105100	658642200	2425	2430	2430	2425	170
588	20241008	105000	658229105	2430	2430	2430	2430	90
589	20241008	104900	658010405	2425	2430	2430	2425	263
590	20241008	104800	657372625	2430	2430	2430	2430	50
591	20241008	104700	657251125	2425	2425	2425	2425	132
592	20241008	104600	656931025	2425	2425	2425	2425	4
593	20241008	104500	656921325	2425	2425	2425	2425	117
594	20241008	104400	656637600	2425	2425	2425	2425	263
595	20241008	104300	655999825	2420	2420	2420	2420	17
596	20241008	104200	655958685	2420	2420	2420	2420	399
597	20241008	104100	654993105	2420	2420	2420	2415	536
598	20241008	104000	653695990	2420	2420	2420	2420	124
599	20241008	103900	653395910	2420	2420	2420	2420	200
600	20241008	103800	652911910	2420	2420	2420	2420	2
601	20241008	103700	652907070	2420	2420	2420	2420	21
602	20241008	103600	652856250	2420	2420	2420	2420	424
603	20241008	103500	651830170	2420	2420	2420	2420	2011
604	20241008	103400	646963550	2420	2420	2425	2420	1918
605	20241008	103300	642321965	2420	2425	2425	2420	6001
606	20241008	103200	627798385	2420	2425	2425	2420	713
607	20241008	103100	626070820	2425	2425	2425	2425	0
608	20241008	103000	626070820	2425	2425	2425	2425	435
609	20241008	102900	625015945	2425	2425	2425	2425	260
610	20241008	102800	624385445	2420	2420	2420	2420	3397
611	20241008	102700	616164705	2425	2425	2430	2425	370
612	20241008	102600	615267440	2420	2420	2420	2420	620
613	20241008	102500	613767040	2425	2425	2425	2420	668
614	20241008	102400	612147505	2425	2430	2430	2425	1546
615	20241008	102300	608398450	2425	2430	2430	2425	5515
616	20241008	102200	595000920	2435	2435	2435	2430	1674
617	20241008	102100	590932500	2435	2435	2435	2435	0
618	20241008	102000	590932500	2435	2435	2435	2435	102
619	20241008	101900	590684130	2435	2435	2435	2435	1
620	20241008	101800	590681695	2440	2440	2440	2440	1
621	20241008	101700	590679255	2435	2435	2435	2435	20
622	20241008	101600	590630555	2435	2435	2435	2435	885
623	20241008	101500	588475580	2435	2435	2435	2435	19
624	20241008	101400	588429315	2435	2435	2435	2435	140
625	20241008	101300	588088415	2435	2430	2435	2430	156
626	20241008	101200	587708585	2435	2435	2435	2430	83
627	20241008	101100	587506485	2440	2435	2440	2430	156
628	20241008	101000	587127120	2435	2435	2435	2435	59
629	20241008	100900	586983455	2435	2430	2435	2430	72
630	20241008	100800	586808285	2430	2430	2430	2430	894
631	20241008	100700	584635865	2430	2430	2430	2430	87
632	20241008	100600	584424455	2435	2430	2435	2425	1958
633	20241008	100500	579672185	2430	2430	2430	2430	311
634	20241008	100400	578916455	2430	2425	2430	2425	402
635	20241008	100300	577941590	2430	2430	2430	2430	64
636	20241008	100200	577786070	2430	2430	2435	2420	7769
637	20241008	100100	558948050	2430	2430	2430	2430	122
638	20241008	100000	558651590	2430	2430	2435	2425	949
639	20241008	095900	556345455	2430	2430	2430	2425	585
640	20241008	095800	554926625	2430	2430	2430	2425	403
641	20241008	095700	553948345	2425	2430	2430	2425	634
642	20241008	095600	552410390	2430	2445	2445	2420	10009
643	20241008	095500	528174220	2425	2435	2440	2425	13633
644	20241008	095400	495017170	2435	2435	2435	2435	728
645	20241008	095300	493244490	2430	2435	2435	2430	347
646	20241008	095200	492399555	2430	2430	2430	2430	2150
647	20241008	095100	487175055	2430	2430	2430	2430	1819
648	20241008	095000	482754885	2435	2435	2435	2430	2721
649	20241008	094900	476139405	2435	2430	2435	2430	78
650	20241008	094800	475949510	2430	2430	2430	2430	978
651	20241008	094700	473572970	2435	2430	2435	2425	2644
652	20241008	094600	467152905	2430	2430	2435	2430	6719
653	20241008	094500	450825235	2435	2435	2440	2430	11771
654	20241008	094400	422186040	2440	2440	2440	2435	132
655	20241008	094300	421864070	2440	2440	2440	2435	3083
656	20241008	094200	414356550	2440	2435	2440	2435	928
657	20241008	094100	412096310	2440	2440	2440	2435	3244
658	20241008	094000	404195960	2440	2440	2445	2440	1636
659	20241008	093900	400203545	2435	2440	2445	2435	455
660	20241008	093800	399093860	2440	2440	2440	2435	192
661	20241008	093700	398625430	2440	2435	2440	2435	911
662	20241008	093600	396406695	2435	2435	2435	2435	2812
663	20241008	093500	389559475	2435	2440	2440	2435	3235
664	20241008	093400	381671510	2440	2435	2440	2435	1853
665	20241008	093300	377152190	2440	2455	2455	2440	32730
666	20241008	093200	297271430	2455	2455	2455	2455	1
667	20241008	093100	297268975	2445	2450	2450	2445	103
668	20241008	093000	297017080	2445	2445	2445	2445	1000
669	20241008	092900	294572080	2440	2445	2450	2440	1426
670	20241008	092800	291085920	2445	2445	2450	2445	1214
671	20241008	092700	288117615	2450	2450	2455	2445	1738
672	20241008	092600	283865500	2450	2450	2450	2445	2155
673	20241008	092500	278593495	2455	2455	2455	2450	3376
674	20241008	092400	270320415	2455	2455	2455	2455	806
675	20241008	092300	268341685	2455	2445	2460	2445	530
676	20241008	092200	267039520	2445	2460	2460	2445	7944
677	20241008	092100	247569055	2460	2465	2465	2460	3784
678	20241008	092000	238257920	2465	2465	2465	2460	874
679	20241008	091900	236107365	2460	2470	2470	2460	712
680	20241008	091800	234351920	2470	2470	2470	2465	1449
681	20241008	091700	230774595	2470	2485	2485	2470	6092
682	20241008	091600	215694625	2485	2485	2485	2485	1165
683	20241008	091500	212799600	2480	2480	2485	2475	12452
684	20241008	091400	181916275	2480	2475	2480	2475	2700
685	20241008	091300	175220775	2470	2480	2480	2470	1925
686	20241008	091200	170457790	2480	2465	2480	2465	2843
687	20241008	091100	163424830	2460	2455	2460	2450	3649
688	20241008	091000	154460495	2455	2450	2460	2450	4088
689	20241008	090900	144420905	2450	2450	2450	2450	1619
690	20241008	090800	140454355	2440	2450	2455	2440	2480
691	20241008	090700	134388745	2445	2450	2450	2445	4518
692	20241008	090600	123332240	2460	2450	2460	2435	12169
693	20241008	090500	93677755	2450	2450	2450	2440	6576
694	20241008	090400	77592410	2450	2460	2470	2450	5406
695	20241008	090300	64337160	2450	2455	2455	2450	3249
696	20241008	090200	56375915	2450	2445	2465	2445	3898
697	20241008	090100	46798615	2445	2470	2470	2445	5597
698	20241008	090000	33098145	2470	2480	2480	2440	13394