KissMeData/140410/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	203900	1355489950	29400	29400	29400	29400	1437
3	20241007	203800	1355489950	29400	29400	29400	29400	0
4	20241007	203700	1355489950	29400	29400	29400	29400	0
5	20241007	203600	1355489950	29400	29400	29400	29400	0
6	20241007	203500	1355489950	29400	29400	29400	29400	0
7	20241007	203400	1355489950	29400	29400	29400	29400	0
8	20241007	203300	1355489950	29400	29400	29400	29400	0
9	20241007	203200	1355489950	29400	29400	29400	29400	0
10	20241007	203100	1355489950	29400	29400	29400	29400	0
11	20241007	203000	1355489950	29400	29400	29400	29400	0
12	20241007	202900	1355489950	29400	29400	29400	29400	0
13	20241007	202800	1355489950	29400	29400	29400	29400	0
14	20241007	202700	1355489950	29400	29400	29400	29400	0
15	20241007	202600	1355489950	29400	29400	29400	29400	0
16	20241007	202500	1355489950	29400	29400	29400	29400	0
17	20241007	202400	1355489950	29400	29400	29400	29400	0
18	20241007	202300	1355489950	29400	29400	29400	29400	0
19	20241007	202200	1355489950	29400	29400	29400	29400	0
20	20241007	202100	1355489950	29400	29400	29400	29400	0
21	20241007	202000	1355489950	29400	29400	29400	29400	0
22	20241007	201900	1355489950	29400	29400	29400	29400	0
23	20241007	201800	1355489950	29400	29400	29400	29400	0
24	20241007	201700	1355489950	29400	29400	29400	29400	0
25	20241007	201600	1355489950	29400	29400	29400	29400	0
26	20241007	201500	1355489950	29400	29400	29400	29400	0
27	20241007	201400	1355489950	29400	29400	29400	29400	0
28	20241007	201300	1355489950	29400	29400	29400	29400	0
29	20241007	201200	1355489950	29400	29400	29400	29400	0
30	20241007	201100	1355489950	29400	29400	29400	29400	0
31	20241007	201000	1355489950	29400	29400	29400	29400	0
32	20241007	200900	1355489950	29400	29400	29400	29400	1437
33	20241007	200800	1355489950	29400	29400	29400	29400	0
34	20241007	200700	1355489950	29400	29400	29400	29400	0
35	20241007	200600	1355489950	29400	29400	29400	29400	0
36	20241007	200500	1355489950	29400	29400	29400	29400	0
37	20241007	200400	1355489950	29400	29400	29400	29400	0
38	20241007	200300	1355489950	29400	29400	29400	29400	0
39	20241007	200200	1355489950	29400	29400	29400	29400	0
40	20241007	200100	1355489950	29400	29400	29400	29400	0
41	20241007	200000	1355489950	29400	29400	29400	29400	0
42	20241007	195900	1355489950	29400	29400	29400	29400	0
43	20241007	195800	1355489950	29400	29400	29400	29400	0
44	20241007	195700	1355489950	29400	29400	29400	29400	0
45	20241007	195600	1355489950	29400	29400	29400	29400	0
46	20241007	195500	1355489950	29400	29400	29400	29400	0
47	20241007	195400	1355489950	29400	29400	29400	29400	0
48	20241007	195300	1355489950	29400	29400	29400	29400	0
49	20241007	195200	1355489950	29400	29400	29400	29400	0
50	20241007	195100	1355489950	29400	29400	29400	29400	0
51	20241007	195000	1355489950	29400	29400	29400	29400	0
52	20241007	194900	1355489950	29400	29400	29400	29400	0
53	20241007	194800	1355489950	29400	29400	29400	29400	0
54	20241007	194700	1355489950	29400	29400	29400	29400	0
55	20241007	194600	1355489950	29400	29400	29400	29400	0
56	20241007	194500	1355489950	29400	29400	29400	29400	0
57	20241007	194400	1355489950	29400	29400	29400	29400	0
58	20241007	194300	1355489950	29400	29400	29400	29400	0
59	20241007	194200	1355489950	29400	29400	29400	29400	0
60	20241007	194100	1355489950	29400	29400	29400	29400	0
61	20241007	194000	1355489950	29400	29400	29400	29400	0
62	20241007	193900	1355489950	29400	29400	29400	29400	1437
63	20241007	193800	1355489950	29400	29400	29400	29400	0
64	20241007	193700	1355489950	29400	29400	29400	29400	0
65	20241007	193600	1355489950	29400	29400	29400	29400	0
66	20241007	193500	1355489950	29400	29400	29400	29400	0
67	20241007	193400	1355489950	29400	29400	29400	29400	0
68	20241007	193300	1355489950	29400	29400	29400	29400	0
69	20241007	193200	1355489950	29400	29400	29400	29400	0
70	20241007	193100	1355489950	29400	29400	29400	29400	0
71	20241007	193000	1355489950	29400	29400	29400	29400	0
72	20241007	192900	1355489950	29400	29400	29400	29400	0
73	20241007	192800	1355489950	29400	29400	29400	29400	0
74	20241007	192700	1355489950	29400	29400	29400	29400	0
75	20241007	192600	1355489950	29400	29400	29400	29400	0
76	20241007	192500	1355489950	29400	29400	29400	29400	0
77	20241007	192400	1355489950	29400	29400	29400	29400	0
78	20241007	192300	1355489950	29400	29400	29400	29400	0
79	20241007	192200	1355489950	29400	29400	29400	29400	0
80	20241007	192100	1355489950	29400	29400	29400	29400	0
81	20241007	192000	1355489950	29400	29400	29400	29400	0
82	20241007	191900	1355489950	29400	29400	29400	29400	0
83	20241007	191800	1355489950	29400	29400	29400	29400	0
84	20241007	191700	1355489950	29400	29400	29400	29400	0
85	20241007	191600	1355489950	29400	29400	29400	29400	0
86	20241007	191500	1355489950	29400	29400	29400	29400	0
87	20241007	191400	1355489950	29400	29400	29400	29400	0
88	20241007	191300	1355489950	29400	29400	29400	29400	0
89	20241007	191200	1355489950	29400	29400	29400	29400	0
90	20241007	191100	1355489950	29400	29400	29400	29400	0
91	20241007	191000	1355489950	29400	29400	29400	29400	0
92	20241007	190900	1355489950	29400	29400	29400	29400	1437
93	20241007	190800	1355489950	29400	29400	29400	29400	0
94	20241007	190700	1355489950	29400	29400	29400	29400	0
95	20241007	190600	1355489950	29400	29400	29400	29400	0
96	20241007	190500	1355489950	29400	29400	29400	29400	0
97	20241007	190400	1355489950	29400	29400	29400	29400	0
98	20241007	190300	1355489950	29400	29400	29400	29400	0
99	20241007	190200	1355489950	29400	29400	29400	29400	0
100	20241007	190100	1355489950	29400	29400	29400	29400	0
101	20241007	190000	1355489950	29400	29400	29400	29400	0
102	20241007	185900	1355489950	29400	29400	29400	29400	0
103	20241007	185800	1355489950	29400	29400	29400	29400	0
104	20241007	185700	1355489950	29400	29400	29400	29400	0
105	20241007	185600	1355489950	29400	29400	29400	29400	0
106	20241007	185500	1355489950	29400	29400	29400	29400	0
107	20241007	185400	1355489950	29400	29400	29400	29400	0
108	20241007	185300	1355489950	29400	29400	29400	29400	0
109	20241007	185200	1355489950	29400	29400	29400	29400	0
110	20241007	185100	1355489950	29400	29400	29400	29400	0
111	20241007	185000	1355489950	29400	29400	29400	29400	0
112	20241007	184900	1355489950	29400	29400	29400	29400	0
113	20241007	184800	1355489950	29400	29400	29400	29400	0
114	20241007	184700	1355489950	29400	29400	29400	29400	0
115	20241007	184600	1355489950	29400	29400	29400	29400	0
116	20241007	184500	1355489950	29400	29400	29400	29400	0
117	20241007	184400	1355489950	29400	29400	29400	29400	0
118	20241007	184300	1355489950	29400	29400	29400	29400	0
119	20241007	184200	1355489950	29400	29400	29400	29400	0
120	20241007	184100	1355489950	29400	29400	29400	29400	0
121	20241007	184000	1355489950	29400	29400	29400	29400	0
122	20241007	183900	1355489950	29400	29400	29400	29400	1437
123	20241007	183800	1355489950	29400	29400	29400	29400	0
124	20241007	183700	1355489950	29400	29400	29400	29400	0
125	20241007	183600	1355489950	29400	29400	29400	29400	0
126	20241007	183500	1355489950	29400	29400	29400	29400	0
127	20241007	183400	1355489950	29400	29400	29400	29400	0
128	20241007	183300	1355489950	29400	29400	29400	29400	0
129	20241007	183200	1355489950	29400	29400	29400	29400	0
130	20241007	183100	1355489950	29400	29400	29400	29400	0
131	20241007	183000	1355489950	29400	29400	29400	29400	0
132	20241007	182900	1355489950	29400	29400	29400	29400	0
133	20241007	182800	1355489950	29400	29400	29400	29400	0
134	20241007	182700	1355489950	29400	29400	29400	29400	0
135	20241007	182600	1355489950	29400	29400	29400	29400	0
136	20241007	182500	1355489950	29400	29400	29400	29400	0
137	20241007	182400	1355489950	29400	29400	29400	29400	0
138	20241007	182300	1355489950	29400	29400	29400	29400	0
139	20241007	182200	1355489950	29400	29400	29400	29400	0
140	20241007	182100	1355489950	29400	29400	29400	29400	0
141	20241007	182000	1355489950	29400	29400	29400	29400	0
142	20241007	181900	1355489950	29400	29400	29400	29400	0
143	20241007	181800	1355489950	29400	29400	29400	29400	0
144	20241007	181700	1355489950	29400	29400	29400	29400	0
145	20241007	181600	1355489950	29400	29400	29400	29400	0
146	20241007	181500	1355489950	29400	29400	29400	29400	0
147	20241007	181400	1355489950	29400	29400	29400	29400	0
148	20241007	181300	1355489950	29400	29400	29400	29400	0
149	20241007	181200	1355489950	29400	29400	29400	29400	0
150	20241007	181100	1355489950	29400	29400	29400	29400	0
151	20241007	181000	1355489950	29400	29400	29400	29400	0
152	20241007	180900	1355489950	29400	29400	29400	29400	1437
153	20241007	180800	1355489950	29400	29400	29400	29400	0
154	20241007	180700	1355489950	29400	29400	29400	29400	0
155	20241007	180600	1355489950	29400	29400	29400	29400	0
156	20241007	180500	1355489950	29400	29400	29400	29400	0
157	20241007	180400	1355489950	29400	29400	29400	29400	0
158	20241007	180300	1355489950	29400	29400	29400	29400	0
159	20241007	180200	1355489950	29400	29400	29400	29400	0
160	20241007	180100	1355489950	29400	29400	29400	29400	0
161	20241007	180000	1355489950	29400	29400	29400	29400	0
162	20241007	175900	1355489950	29400	29400	29400	29400	0
163	20241007	175800	1355489950	29400	29400	29400	29400	0
164	20241007	175700	1355489950	29400	29400	29400	29400	0
165	20241007	175600	1355489950	29400	29400	29400	29400	0
166	20241007	175500	1355489950	29400	29400	29400	29400	0
167	20241007	175400	1355489950	29400	29400	29400	29400	0
168	20241007	175300	1355489950	29400	29400	29400	29400	0
169	20241007	175200	1355489950	29400	29400	29400	29400	0
170	20241007	175100	1355489950	29400	29400	29400	29400	0
171	20241007	175000	1355489950	29400	29400	29400	29400	0
172	20241007	174900	1355489950	29400	29400	29400	29400	0
173	20241007	174800	1355489950	29400	29400	29400	29400	0
174	20241007	174700	1355489950	29400	29400	29400	29400	0
175	20241007	174600	1355489950	29400	29400	29400	29400	0
176	20241007	174500	1355489950	29400	29400	29400	29400	0
177	20241007	174400	1355489950	29400	29400	29400	29400	0
178	20241007	174300	1355489950	29400	29400	29400	29400	0
179	20241007	174200	1355489950	29400	29400	29400	29400	0
180	20241007	174100	1355489950	29400	29400	29400	29400	0
181	20241007	174000	1355489950	29400	29400	29400	29400	0
182	20241007	173900	1355489950	29400	29400	29400	29400	1437
183	20241007	173800	1355489950	29400	29400	29400	29400	0
184	20241007	173700	1355489950	29400	29400	29400	29400	0
185	20241007	173600	1355489950	29400	29400	29400	29400	0
186	20241007	173500	1355489950	29400	29400	29400	29400	0
187	20241007	173400	1355489950	29400	29400	29400	29400	0
188	20241007	173300	1355489950	29400	29400	29400	29400	0
189	20241007	173200	1355489950	29400	29400	29400	29400	0
190	20241007	173100	1355489950	29400	29400	29400	29400	0
191	20241007	173000	1355489950	29400	29400	29400	29400	0
192	20241007	172900	1355489950	29400	29400	29400	29400	0
193	20241007	172800	1355489950	29400	29400	29400	29400	0
194	20241007	172700	1355489950	29400	29400	29400	29400	0
195	20241007	172600	1355489950	29400	29400	29400	29400	0
196	20241007	172500	1355489950	29400	29400	29400	29400	0
197	20241007	172400	1355489950	29400	29400	29400	29400	0
198	20241007	172300	1355489950	29400	29400	29400	29400	0
199	20241007	172200	1355489950	29400	29400	29400	29400	0
200	20241007	172100	1355489950	29400	29400	29400	29400	0
201	20241007	172000	1355489950	29400	29400	29400	29400	0
202	20241007	171900	1355489950	29400	29400	29400	29400	0
203	20241007	171800	1355489950	29400	29400	29400	29400	0
204	20241007	171700	1355489950	29400	29400	29400	29400	0
205	20241007	171600	1355489950	29400	29400	29400	29400	0
206	20241007	171500	1355489950	29400	29400	29400	29400	0
207	20241007	171400	1355489950	29400	29400	29400	29400	0
208	20241007	171300	1355489950	29400	29400	29400	29400	0
209	20241007	171200	1355489950	29400	29400	29400	29400	0
210	20241007	171100	1355489950	29400	29400	29400	29400	0
211	20241007	171000	1355489950	29400	29400	29400	29400	0
212	20241007	170900	1355489950	29400	29400	29400	29400	1437
213	20241007	170800	1355489950	29400	29400	29400	29400	0
214	20241007	170700	1355489950	29400	29400	29400	29400	0
215	20241007	170600	1355489950	29400	29400	29400	29400	0
216	20241007	170500	1355489950	29400	29400	29400	29400	0
217	20241007	170400	1355489950	29400	29400	29400	29400	0
218	20241007	170300	1355489950	29400	29400	29400	29400	0
219	20241007	170200	1355489950	29400	29400	29400	29400	0
220	20241007	170100	1355489950	29400	29400	29400	29400	0
221	20241007	170000	1355489950	29400	29400	29400	29400	0
222	20241007	165900	1355489950	29400	29400	29400	29400	0
223	20241007	165800	1355489950	29400	29400	29400	29400	0
224	20241007	165700	1355489950	29400	29400	29400	29400	0
225	20241007	165600	1355489950	29400	29400	29400	29400	0
226	20241007	165500	1355489950	29400	29400	29400	29400	0
227	20241007	165400	1355489950	29400	29400	29400	29400	0
228	20241007	165300	1355489950	29400	29400	29400	29400	0
229	20241007	165200	1355489950	29400	29400	29400	29400	0
230	20241007	165100	1355489950	29400	29400	29400	29400	0
231	20241007	165000	1355489950	29400	29400	29400	29400	0
232	20241007	164900	1355489950	29400	29400	29400	29400	0
233	20241007	164800	1355489950	29400	29400	29400	29400	0
234	20241007	164700	1355489950	29400	29400	29400	29400	0
235	20241007	164600	1355489950	29400	29400	29400	29400	0
236	20241007	164500	1355489950	29400	29400	29400	29400	0
237	20241007	164400	1355489950	29400	29400	29400	29400	0
238	20241007	164300	1355489950	29400	29400	29400	29400	0
239	20241007	164200	1355489950	29400	29400	29400	29400	0
240	20241007	164100	1355489950	29400	29400	29400	29400	0
241	20241007	164000	1355489950	29400	29400	29400	29400	0
242	20241007	163900	1355489950	29400	29400	29400	29400	1437
243	20241007	163800	1355489950	29400	29400	29400	29400	0
244	20241007	163700	1355489950	29400	29400	29400	29400	0
245	20241007	163600	1355489950	29400	29400	29400	29400	0
246	20241007	163500	1355489950	29400	29400	29400	29400	0
247	20241007	163400	1355489950	29400	29400	29400	29400	0
248	20241007	163300	1355489950	29400	29400	29400	29400	0
249	20241007	163200	1355489950	29400	29400	29400	29400	0
250	20241007	163100	1355489950	29400	29400	29400	29400	0
251	20241007	163000	1355489950	29400	29400	29400	29400	0
252	20241007	162900	1355489950	29400	29400	29400	29400	0
253	20241007	162800	1355489950	29400	29400	29400	29400	0
254	20241007	162700	1355489950	29400	29400	29400	29400	0
255	20241007	162600	1355489950	29400	29400	29400	29400	0
256	20241007	162500	1355489950	29400	29400	29400	29400	0
257	20241007	162400	1355489950	29400	29400	29400	29400	0
258	20241007	162300	1355489950	29400	29400	29400	29400	0
259	20241007	162200	1355489950	29400	29400	29400	29400	0
260	20241007	162100	1355489950	29400	29400	29400	29400	0
261	20241007	162000	1355489950	29400	29400	29400	29400	0
262	20241007	161900	1355489950	29400	29400	29400	29400	0
263	20241007	161800	1355489950	29400	29400	29400	29400	0
264	20241007	161700	1355489950	29400	29400	29400	29400	0
265	20241007	161600	1355489950	29400	29400	29400	29400	0
266	20241007	161500	1355489950	29400	29400	29400	29400	0
267	20241007	161400	1355489950	29400	29400	29400	29400	0
268	20241007	161300	1355489950	29400	29400	29400	29400	0
269	20241007	161200	1355489950	29400	29400	29400	29400	0
270	20241007	161100	1355489950	29400	29400	29400	29400	0
271	20241007	161000	1355489950	29400	29400	29400	29400	0
272	20241007	160900	1355489950	29400	29400	29400	29400	1437
273	20241007	160800	1355489950	29400	29400	29400	29400	0
274	20241007	160700	1355489950	29400	29400	29400	29400	0
275	20241007	160600	1355489950	29400	29400	29400	29400	0
276	20241007	160500	1355489950	29400	29400	29400	29400	0
277	20241007	160400	1355489950	29400	29400	29400	29400	0
278	20241007	160300	1355489950	29400	29400	29400	29400	0
279	20241007	160200	1355489950	29400	29400	29400	29400	0
280	20241007	160100	1355489950	29400	29400	29400	29400	0
281	20241007	160000	1355489950	29400	29400	29400	29400	0
282	20241007	155900	1355489950	29400	29400	29400	29400	0
283	20241007	155800	1355489950	29400	29400	29400	29400	0
284	20241007	155700	1355489950	29400	29400	29400	29400	0
285	20241007	155600	1355489950	29400	29400	29400	29400	0
286	20241007	155500	1355489950	29400	29400	29400	29400	0
287	20241007	155400	1355489950	29400	29400	29400	29400	0
288	20241007	155300	1355489950	29400	29400	29400	29400	0
289	20241007	155200	1355489950	29400	29400	29400	29400	0
290	20241007	155100	1355489950	29400	29400	29400	29400	0
291	20241007	155000	1355489950	29400	29400	29400	29400	0
292	20241007	154900	1355489950	29400	29400	29400	29400	0
293	20241007	154800	1355489950	29400	29400	29400	29400	0
294	20241007	154700	1355489950	29400	29400	29400	29400	0
295	20241007	154600	1355489950	29400	29400	29400	29400	0
296	20241007	154500	1355489950	29400	29400	29400	29400	0
297	20241007	154400	1355489950	29400	29400	29400	29400	0
298	20241007	154300	1355489950	29400	29400	29400	29400	0
299	20241007	154200	1355489950	29400	29400	29400	29400	0
300	20241007	154100	1355489950	29400	29400	29400	29400	0
301	20241007	154000	1355489950	29400	29400	29400	29400	0
302	20241007	153900	1355489950	29400	29400	29400	29400	1437
303	20241007	153800	1355489950	29400	29400	29400	29400	0
304	20241007	153700	1355489950	29400	29400	29400	29400	0
305	20241007	153600	1355489950	29400	29400	29400	29400	0
306	20241007	153500	1355489950	29400	29400	29400	29400	0
307	20241007	153400	1355489950	29400	29400	29400	29400	0
308	20241007	153300	1355489950	29400	29400	29400	29400	0
309	20241007	153200	1355489950	29400	29400	29400	29400	0
310	20241007	153100	1355489950	29400	29400	29400	29400	0
311	20241007	153000	1355489950	29400	29400	29400	29400	1437
312	20241007	152900	1313242150	29450	29450	29450	29450	0
313	20241007	152800	1313242150	29450	29450	29450	29450	0
314	20241007	152700	1313242150	29450	29450	29450	29450	0
315	20241007	152600	1313242150	29450	29450	29450	29450	0
316	20241007	152500	1313242150	29450	29450	29450	29450	0
317	20241007	152400	1313242150	29450	29450	29450	29450	0
318	20241007	152300	1313242150	29450	29450	29450	29450	0
319	20241007	152200	1313242150	29450	29450	29450	29450	0
320	20241007	152100	1313242150	29450	29450	29450	29450	0
321	20241007	152000	1313242150	29450	29450	29450	29450	0
322	20241007	151900	1313242150	29450	29400	29450	29400	140
323	20241007	151800	1309123750	29450	29450	29450	29450	24
324	20241007	151700	1308416950	29450	29450	29450	29450	2
325	20241007	151600	1308358050	29450	29450	29600	29400	214
326	20241007	151500	1302055550	29450	29500	29500	29400	45
327	20241007	151400	1300731250	29450	29450	29600	29450	355
328	20241007	151300	1290274500	29400	29450	29450	29400	235
329	20241007	151200	1283363750	29400	29500	29500	29400	75
330	20241007	151100	1281156350	29500	29500	29500	29500	0
331	20241007	151000	1281156350	29500	29400	29500	29400	49
332	20241007	150900	1279710950	29500	29500	29500	29500	0
333	20241007	150800	1279710950	29500	29450	29500	29450	412
334	20241007	150700	1267573700	29450	29400	29450	29400	52
335	20241007	150600	1266044650	29400	29450	29450	29400	95
336	20241007	150500	1263251550	29400	29400	29400	29400	51
337	20241007	150400	1261752150	29400	29400	29400	29400	114
338	20241007	150300	1258400550	29400	29450	29450	29400	67
339	20241007	150200	1256430650	29450	29450	29450	29450	801
340	20241007	150100	1232841200	29450	29450	29450	29450	10
341	20241007	150000	1232546700	29450	29550	29550	29450	626
342	20241007	145900	1214081450	29550	29550	29550	29550	3
343	20241007	145800	1213992800	29500	29500	29500	29500	0
344	20241007	145700	1213992800	29500	29500	29500	29500	0
345	20241007	145600	1213992800	29500	29600	29600	29500	776
346	20241007	145500	1191026900	29600	29600	29600	29600	1
347	20241007	145400	1190997300	29600	29600	29600	29600	39
348	20241007	145300	1189842900	29600	29600	29600	29600	0
349	20241007	145200	1189842900	29600	29600	29600	29500	117
350	20241007	145100	1186381300	29550	29550	29600	29550	83
351	20241007	145000	1183928600	29600	29600	29600	29600	4
352	20241007	144900	1183810200	29600	29550	29600	29550	24
353	20241007	144800	1183100950	29550	29550	29550	29550	10
354	20241007	144700	1182805450	29550	29550	29550	29500	11
355	20241007	144600	1182480750	29600	29600	29600	29600	1
356	20241007	144500	1182451150	29600	29600	29600	29600	0
357	20241007	144400	1182451150	29600	29600	29600	29600	14
358	20241007	144300	1182036750	29500	29500	29500	29500	100
359	20241007	144200	1179086750	29500	29650	29650	29500	50
360	20241007	144100	1177606900	29650	29650	29650	29650	1
361	20241007	144000	1177577250	29650	29650	29650	29650	1
362	20241007	143900	1177547600	29650	29650	29650	29650	1
363	20241007	143800	1177517950	29650	29650	29650	29650	0
364	20241007	143700	1177517950	29650	29550	29650	29550	75
365	20241007	143600	1175295200	29650	29650	29650	29650	2
366	20241007	143500	1175235900	29650	29650	29650	29650	0
367	20241007	143400	1175235900	29650	29500	29650	29500	16
368	20241007	143300	1174763750	29500	29650	29650	29500	1152
369	20241007	143200	1140778000	29700	29700	29700	29700	0
370	20241007	143100	1140778000	29700	29700	29700	29700	1
371	20241007	143000	1140748300	29650	29650	29650	29650	1667
372	20241007	142900	1091321750	29700	29700	29700	29700	5
373	20241007	142800	1091173250	29650	29650	29650	29650	27
374	20241007	142700	1090372700	29650	29500	29650	29500	33
375	20241007	142600	1089395750	29650	29650	29650	29650	1
376	20241007	142500	1089366100	29650	29650	29650	29650	1
377	20241007	142400	1089336450	29650	29650	29650	29650	0
378	20241007	142300	1089336450	29650	29600	29650	29600	50
379	20241007	142200	1087854050	29650	29600	29650	29600	50
380	20241007	142100	1086371650	29650	29600	29650	29600	199
381	20241007	142000	1080471450	29650	29550	29650	29550	121
382	20241007	141900	1076885500	29500	29600	29600	29500	55
383	20241007	141800	1075258000	29650	29550	29650	29550	520
384	20241007	141700	1059888350	29550	29500	29550	29500	274
385	20241007	141600	1051800350	29500	29500	29500	29500	130
386	20241007	141500	1047965350	29450	29450	29450	29450	0
387	20241007	141400	1047965350	29450	29450	29450	29450	22
388	20241007	141300	1047317450	29400	29400	29400	29400	24
389	20241007	141200	1046611850	29400	29450	29450	29400	23
390	20241007	141100	1045935400	29450	29450	29450	29450	0
391	20241007	141000	1045935400	29450	29450	29450	29400	141
392	20241007	140900	1041783450	29400	29400	29400	29400	0
393	20241007	140800	1041783450	29400	29400	29400	29400	0
394	20241007	140700	1041783450	29400	29400	29400	29400	1
395	20241007	140600	1041754050	29450	29450	29450	29450	6
396	20241007	140500	1041577350	29450	29450	29450	29450	18
397	20241007	140400	1041047250	29450	29400	29450	29400	36
398	20241007	140300	1039987200	29400	29450	29450	29400	2
399	20241007	140200	1039928350	29450	29450	29450	29450	0
400	20241007	140100	1039928350	29450	29450	29450	29450	2
401	20241007	140000	1039869450	29450	29450	29450	29450	100
402	20241007	135900	1036924450	29450	29450	29450	29450	0
403	20241007	135800	1036924450	29450	29450	29450	29450	100
404	20241007	135700	1033979450	29450	29450	29450	29450	0
405	20241007	135600	1033979450	29450	29450	29450	29450	0
406	20241007	135500	1033979450	29450	29500	29500	29450	110
407	20241007	135400	1030734950	29450	29450	29450	29450	0
408	20241007	135300	1030734950	29450	29450	29450	29450	0
409	20241007	135200	1030734950	29450	29500	29500	29450	19
410	20241007	135100	1030174750	29450	29450	29450	29450	10
411	20241007	135000	1029880250	29500	29500	29500	29500	19
412	20241007	134900	1029319750	29500	29500	29500	29500	0
413	20241007	134800	1029319750	29500	29500	29500	29500	1
414	20241007	134700	1029290250	29500	29500	29500	29500	0
415	20241007	134600	1029290250	29500	29500	29500	29500	100
416	20241007	134500	1026340250	29500	29500	29500	29500	185
417	20241007	134400	1020882750	29450	29400	29450	29400	570
418	20241007	134300	1004096400	29400	29400	29400	29400	0
419	20241007	134200	1004096400	29400	29350	29400	29350	43
420	20241007	134100	1002832250	29450	29450	29450	29450	61
421	20241007	134000	1001035800	29450	29450	29450	29450	0
422	20241007	133900	1001035800	29450	29450	29450	29450	1
423	20241007	133800	1001006350	29350	29350	29350	29350	94
424	20241007	133700	998247450	29350	29350	29350	29350	0
425	20241007	133600	998247450	29350	29350	29350	29350	0
426	20241007	133500	998247450	29350	29350	29350	29350	18
427	20241007	133400	997719150	29400	29400	29400	29400	811
428	20241007	133300	973875750	29500	29400	29500	29400	2
429	20241007	133200	973816850	29400	29400	29400	29400	6
430	20241007	133100	973640450	29400	29400	29400	29400	217
431	20241007	133000	967260650	29350	29350	29350	29350	0
432	20241007	132900	967260650	29350	29350	29350	29350	11
433	20241007	132800	966937800	29300	29350	29350	29300	235
434	20241007	132700	960050550	29300	29300	29300	29300	40
435	20241007	132600	958878550	29300	29300	29300	29300	0
436	20241007	132500	958878550	29300	29300	29300	29300	0
437	20241007	132400	958878550	29300	29350	29350	29300	5
438	20241007	132300	958732000	29350	29350	29350	29350	14
439	20241007	132200	958321100	29350	29350	29350	29350	5
440	20241007	132100	958174350	29350	29350	29350	29350	40
441	20241007	132000	957000350	29350	29350	29350	29350	75
442	20241007	131900	954799100	29350	29350	29350	29350	5
443	20241007	131800	954652350	29350	29350	29350	29350	21
444	20241007	131700	954036000	29400	29400	29400	29400	0
445	20241007	131600	954036000	29400	29400	29400	29400	1
446	20241007	131500	954006600	29400	29400	29400	29400	0
447	20241007	131400	954006600	29400	29400	29400	29400	0
448	20241007	131300	954006600	29400	29400	29400	29400	0
449	20241007	131200	954006600	29400	29400	29400	29400	67
450	20241007	131100	952036800	29400	29400	29400	29400	83
451	20241007	131000	949596600	29400	29400	29400	29400	80
452	20241007	130900	947244600	29300	29300	29300	29300	0
453	20241007	130800	947244600	29300	29300	29300	29300	555
454	20241007	130700	930983100	29400	29400	29400	29400	0
455	20241007	130600	930983100	29400	29400	29400	29400	36
456	20241007	130500	929924700	29400	29400	29400	29400	0
457	20241007	130400	929924700	29400	29400	29400	29400	30
458	20241007	130300	929042700	29300	29350	29350	29300	203
459	20241007	130200	923093300	29350	29350	29350	29350	171
460	20241007	130100	918074450	29300	29300	29300	29300	0
461	20241007	130000	918074450	29300	29300	29300	29300	50
462	20241007	125900	916609450	29300	29300	29300	29300	1
463	20241007	125800	916580150	29300	29300	29300	29300	0
464	20241007	125700	916580150	29300	29300	29300	29300	17
465	20241007	125600	916082050	29300	29300	29300	29300	43
466	20241007	125500	914822150	29300	29300	29300	29300	1
467	20241007	125400	914792850	29300	29300	29300	29300	1
468	20241007	125300	914763550	29300	29300	29300	29300	2
469	20241007	125200	914704950	29300	29300	29300	29300	0
470	20241007	125100	914704950	29300	29300	29300	29300	4
471	20241007	125000	914587750	29300	29300	29300	29300	123
472	20241007	124900	910983850	29300	29300	29300	29300	10
473	20241007	124800	910690850	29300	29300	29300	29300	0
474	20241007	124700	910690850	29300	29300	29300	29300	50
475	20241007	124600	909225850	29300	29300	29300	29300	535
476	20241007	124500	893550350	29300	29350	29350	29300	70
477	20241007	124400	891498350	29300	29300	29300	29300	0
478	20241007	124300	891498350	29300	29300	29300	29300	400
479	20241007	124200	879778350	29300	29300	29300	29300	0
480	20241007	124100	879778350	29300	29350	29350	29300	1201
481	20241007	124000	844572800	29350	29350	29350	29350	1
482	20241007	123900	844543450	29350	29350	29350	29350	216
483	20241007	123800	838203850	29400	29400	29400	29400	0
484	20241007	123700	838203850	29400	29400	29400	29400	0
485	20241007	123600	838203850	29400	29400	29400	29400	0
486	20241007	123500	838203850	29400	29400	29400	29400	1
487	20241007	123400	838174450	29350	29350	29350	29350	3
488	20241007	123300	838086400	29350	29350	29350	29350	2
489	20241007	123200	838027700	29400	29400	29400	29400	0
490	20241007	123100	838027700	29400	29400	29400	29400	0
491	20241007	123000	838027700	29400	29400	29400	29400	34
492	20241007	122900	837028100	29350	29350	29350	29350	0
493	20241007	122800	837028100	29350	29350	29350	29350	0
494	20241007	122700	837028100	29350	29350	29350	29350	0
495	20241007	122600	837028100	29350	29350	29350	29350	34
496	20241007	122500	836030200	29350	29350	29350	29350	341
497	20241007	122400	826021850	29350	29350	29350	29350	0
498	20241007	122300	826021850	29350	29450	29450	29350	290
499	20241007	122200	817496450	29400	29400	29400	29400	0
500	20241007	122100	817496450	29400	29500	29500	29400	49
501	20241007	122000	816055650	29450	29450	29450	29450	251
502	20241007	121900	808663700	29500	29500	29500	29500	0
503	20241007	121800	808663700	29500	29500	29500	29500	0
504	20241007	121700	808663700	29500	29500	29500	29500	1
505	20241007	121600	808634200	29450	29450	29450	29450	0
506	20241007	121500	808634200	29450	29450	29450	29450	1
507	20241007	121400	808604750	29500	29500	29500	29500	70
508	20241007	121300	806539750	29500	29500	29500	29500	0
509	20241007	121200	806539750	29500	29500	29500	29500	0
510	20241007	121100	806539750	29500	29450	29500	29400	387
511	20241007	121000	795143050	29500	29500	29500	29500	0
512	20241007	120900	795143050	29500	29450	29500	29450	8
513	20241007	120800	794907200	29450	29500	29500	29450	90
514	20241007	120700	792256450	29500	29500	29500	29500	3
515	20241007	120600	792167950	29450	29450	29450	29450	17
516	20241007	120500	791667300	29450	29450	29450	29400	1060
517	20241007	120400	760451750	29450	29450	29450	29450	10
518	20241007	120300	760157250	29450	29450	29450	29450	0
519	20241007	120200	760157250	29450	29450	29450	29450	0
520	20241007	120100	760157250	29450	29450	29450	29450	7
521	20241007	120000	759951100	29400	29400	29400	29400	400
522	20241007	115900	748191100	29400	29400	29400	29400	148
523	20241007	115800	743839900	29350	29350	29350	29350	1
524	20241007	115700	743810550	29350	29350	29350	29350	451
525	20241007	115600	730573700	29350	29350	29350	29350	0
526	20241007	115500	730573700	29350	29350	29350	29350	6
527	20241007	115400	730397600	29400	29400	29400	29400	0
528	20241007	115300	730397600	29400	29400	29400	29400	0
529	20241007	115200	730397600	29400	29400	29400	29400	1
530	20241007	115100	730368200	29400	29350	29400	29350	27
531	20241007	115000	729575400	29350	29350	29350	29350	1
532	20241007	114900	729546050	29350	29350	29350	29350	10
533	20241007	114800	729252550	29350	29350	29350	29350	15
534	20241007	114700	728812300	29350	29350	29350	29350	1
535	20241007	114600	728782950	29400	29350	29400	29350	19
536	20241007	114500	728225200	29350	29350	29350	29350	1
537	20241007	114400	728195850	29400	29400	29400	29400	9
538	20241007	114300	727931250	29400	29400	29400	29400	6
539	20241007	114200	727754850	29400	29400	29400	29400	338
540	20241007	114100	717817650	29450	29450	29450	29450	0
541	20241007	114000	717817650	29450	29450	29450	29450	0
542	20241007	113900	717817650	29450	29450	29450	29450	20
543	20241007	113800	717228650	29450	29450	29450	29450	7
544	20241007	113700	717022500	29400	29400	29400	29400	32
545	20241007	113600	716081700	29400	29400	29400	29400	0
546	20241007	113500	716081700	29400	29400	29400	29400	0
547	20241007	113400	716081700	29400	29400	29400	29400	0
548	20241007	113300	716081700	29400	29400	29400	29400	50
549	20241007	113200	714611700	29450	29450	29450	29450	0
550	20241007	113100	714611700	29450	29450	29450	29450	21
551	20241007	113000	713993250	29450	29450	29450	29450	0
552	20241007	112900	713993250	29450	29450	29450	29450	0
553	20241007	112800	713993250	29450	29450	29450	29450	0
554	20241007	112700	713993250	29450	29450	29450	29450	0
555	20241007	112600	713993250	29450	29450	29450	29450	6
556	20241007	112500	713816550	29450	29450	29450	29450	0
557	20241007	112400	713816550	29450	29400	29450	29400	4
558	20241007	112300	713698900	29400	29400	29400	29400	0
559	20241007	112200	713698900	29400	29400	29400	29400	0
560	20241007	112100	713698900	29400	29400	29400	29400	0
561	20241007	112000	713698900	29400	29400	29400	29400	0
562	20241007	111900	713698900	29400	29450	29450	29400	203
563	20241007	111800	707730650	29450	29450	29450	29450	0
564	20241007	111700	707730650	29450	29450	29450	29450	2
565	20241007	111600	707671750	29450	29450	29450	29450	623
566	20241007	111500	689324400	29450	29450	29450	29450	1
567	20241007	111400	689294950	29400	29400	29400	29400	234
568	20241007	111300	682415350	29400	29400	29400	29400	0
569	20241007	111200	682415350	29400	29400	29450	29400	271
570	20241007	111100	674447900	29400	29400	29400	29400	5
571	20241007	111000	674300900	29400	29400	29400	29400	78
572	20241007	110900	672007700	29400	29400	29400	29400	0
573	20241007	110800	672007700	29400	29400	29400	29400	6
574	20241007	110700	671831300	29400	29400	29400	29400	36
575	20241007	110600	670772900	29350	29350	29350	29350	0
576	20241007	110500	670772900	29350	29350	29350	29350	25
577	20241007	110400	670039150	29350	29350	29350	29350	0
578	20241007	110300	670039150	29350	29350	29350	29350	21
579	20241007	110200	669422800	29350	29350	29350	29350	0
580	20241007	110100	669422800	29350	29350	29350	29350	0
581	20241007	110000	669422800	29350	29350	29350	29350	3
582	20241007	105900	669334750	29400	29400	29400	29400	43
583	20241007	105800	668070550	29400	29400	29400	29400	0
584	20241007	105700	668070550	29400	29350	29400	29350	305
585	20241007	105600	659108050	29350	29350	29350	29350	389
586	20241007	105500	647690900	29400	29400	29400	29400	1
587	20241007	105400	647661500	29400	29400	29400	29400	10
588	20241007	105300	647367500	29350	29350	29350	29350	0
589	20241007	105200	647367500	29350	29350	29400	29350	614
590	20241007	105100	629342600	29350	29350	29350	29350	10
591	20241007	105000	629049100	29400	29450	29450	29350	701
592	20241007	104900	608442700	29450	29450	29450	29450	17
593	20241007	104800	607942050	29400	29400	29450	29400	270
594	20241007	104700	600003850	29400	29400	29400	29400	0
595	20241007	104600	600003850	29400	29400	29400	29400	0
596	20241007	104500	600003850	29400	29450	29550	29400	437
597	20241007	104400	587103500	29450	29500	29500	29450	49
598	20241007	104300	585660200	29550	29550	29550	29550	0
599	20241007	104200	585660200	29550	29550	29550	29550	0
600	20241007	104100	585660200	29550	29550	29550	29550	49
601	20241007	104000	584212250	29550	29550	29550	29550	10
602	20241007	103900	583916750	29550	29550	29550	29550	203
603	20241007	103800	577918100	29550	29550	29550	29550	110
604	20241007	103700	574667600	29550	29550	29550	29550	0
605	20241007	103600	574667600	29550	29550	29550	29550	0
606	20241007	103500	574667600	29550	29500	29550	29500	188
607	20241007	103400	569119750	29400	29500	29500	29400	122
608	20241007	103300	565530950	29400	29500	29500	29400	120
609	20241007	103200	561997150	29550	29550	29550	29550	70
610	20241007	103100	559928650	29500	29500	29500	29500	50
611	20241007	103000	558453650	29500	29500	29500	29500	15
612	20241007	102900	558011150	29400	29400	29400	29400	20
613	20241007	102800	557423150	29500	29500	29500	29500	2
614	20241007	102700	557364150	29400	29400	29400	29400	40
615	20241007	102600	556188150	29400	29400	29400	29400	100
616	20241007	102500	553248150	29400	29400	29400	29400	181
617	20241007	102400	547926750	29400	29400	29400	29400	0
618	20241007	102300	547926750	29400	29400	29400	29400	0
619	20241007	102200	547926750	29400	29400	29400	29400	103
620	20241007	102100	544898550	29350	29350	29350	29350	0
621	20241007	102000	544898550	29350	29350	29350	29350	5
622	20241007	101900	544751800	29350	29350	29350	29350	0
623	20241007	101800	544751800	29350	29350	29350	29350	0
624	20241007	101700	544751800	29350	29350	29350	29350	85
625	20241007	101600	542257050	29350	29500	29550	29350	700
626	20241007	101500	521660500	29550	29500	29550	29500	61
627	20241007	101400	519860950	29500	29500	29500	29400	38
628	20241007	101300	518743050	29500	29500	29500	29500	0
629	20241007	101200	518743050	29500	29500	29500	29500	0
630	20241007	101100	518743050	29500	29500	29500	29500	51
631	20241007	101000	517238550	29500	29500	29500	29500	72
632	20241007	100900	515114550	29550	29550	29550	29550	100
633	20241007	100800	512159550	29550	29550	29550	29550	50
634	20241007	100700	510682050	29550	29350	29550	29350	2
635	20241007	100600	510623150	29500	29500	29500	29500	1029
636	20241007	100500	480267650	29500	29300	29500	29300	115
637	20241007	100400	476892400	29300	29250	29300	29250	851
638	20241007	100300	451986600	29250	29250	29250	29250	0
639	20241007	100200	451986600	29250	29250	29250	29250	11
640	20241007	100100	451664850	29200	29200	29200	29200	71
641	20241007	100000	449591650	29200	29200	29200	29200	5
642	20241007	095900	449445650	29150	29150	29150	29150	0
643	20241007	095800	449445650	29150	29150	29150	29150	115
644	20241007	095700	446093400	29150	29150	29150	29150	232
645	20241007	095600	439330600	29200	29200	29200	29200	6
646	20241007	095500	439155400	29200	29150	29200	29150	11
647	20241007	095400	438834700	29150	29200	29200	29150	363
648	20241007	095300	428247500	29200	29200	29200	29200	0
649	20241007	095200	428247500	29200	29200	29200	29200	23
650	20241007	095100	427575900	29200	29200	29200	29200	1035
651	20241007	095000	397353900	29200	29200	29200	29200	1
652	20241007	094900	397324700	29150	29200	29200	29150	4
653	20241007	094800	397208000	29200	29200	29200	29200	0
654	20241007	094700	397208000	29200	29200	29200	29200	3
655	20241007	094600	397120400	29200	29150	29200	29150	15
656	20241007	094500	396683100	29150	29150	29150	29150	13
657	20241007	094400	396304150	29150	29100	29150	29100	5
658	20241007	094300	396158550	29100	29100	29100	29100	4
659	20241007	094200	396042150	29100	29100	29100	29100	0
660	20241007	094100	396042150	29100	29100	29100	29100	0
661	20241007	094000	396042150	29100	29100	29100	29100	28
662	20241007	093900	395227350	29150	29150	29150	29150	0
663	20241007	093800	395227350	29150	29150	29150	29150	0
664	20241007	093700	395227350	29150	29150	29150	29150	1
665	20241007	093600	395198200	29200	29200	29200	29200	1
666	20241007	093500	395169000	29200	29000	29200	28900	1003
667	20241007	093400	366166450	29000	29250	29250	28950	1102
668	20241007	093300	334199350	29050	29050	29050	29050	244
669	20241007	093200	327111150	29200	29200	29250	29200	42
670	20241007	093100	325884250	29200	29200	29200	29200	3
671	20241007	093000	325796650	29000	29000	29000	29000	0
672	20241007	092900	325796650	29000	29150	29150	29000	2000
673	20241007	092800	267765700	29200	29200	29200	29200	4
674	20241007	092700	267648900	29100	29100	29100	29100	300
675	20241007	092600	258918900	29100	29150	29150	29100	1007
676	20241007	092500	229612200	29150	29150	29150	29150	53
677	20241007	092400	228067250	29100	29150	29150	29100	37
678	20241007	092300	226990300	29200	29200	29200	29200	0
679	20241007	092200	226990300	29200	29200	29200	29200	5
680	20241007	092100	226844300	29100	29250	29250	29100	253
681	20241007	092000	219480200	29250	29250	29250	29250	40
682	20241007	091900	218310200	29050	29100	29100	29050	770
683	20241007	091800	195936100	29250	29150	29250	29150	916
684	20241007	091700	169234500	29150	29100	29150	29100	95
685	20241007	091600	166469950	29000	29000	29100	29000	42
686	20241007	091500	165251850	29050	29150	29150	29050	143
687	20241007	091400	161093400	29150	29100	29150	29100	85
688	20241007	091300	158615900	29150	29150	29150	29050	479
689	20241007	091200	144699050	29150	29100	29150	29100	600
690	20241007	091100	127214250	29100	29100	29100	29100	200
691	20241007	091000	121394250	29100	29250	29250	29100	38
692	20241007	090900	120286650	29200	28900	29250	28900	628
693	20241007	090800	101994350	28900	28900	28950	28900	471
694	20241007	090700	88382400	29000	28950	29000	28950	543
695	20241007	090600	72662450	29050	29000	29050	28950	4
696	20241007	090500	72546450	28950	28900	29050	28900	696
697	20241007	090400	52429350	28950	28950	28950	28900	333
698	20241007	090300	42792450	28950	29000	29000	28950	448
699	20241007	090200	29816550	29000	28950	29000	28950	54
700	20241007	090100	28250800	29000	29000	29000	28950	245
701	20241007	090000	21146850	29000	29000	29000	28950	703