KissMeData/145210/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202600	521799880	2710	2710	2710	2710	4043
3	20241002	202500	521799880	2710	2710	2710	2710	0
4	20241002	202400	521799880	2710	2710	2710	2710	0
5	20241002	202300	521799880	2710	2710	2710	2710	0
6	20241002	202200	521799880	2710	2710	2710	2710	0
7	20241002	202100	521799880	2710	2710	2710	2710	0
8	20241002	202000	521799880	2710	2710	2710	2710	0
9	20241002	201900	521799880	2710	2710	2710	2710	0
10	20241002	201800	521799880	2710	2710	2710	2710	0
11	20241002	201700	521799880	2710	2710	2710	2710	0
12	20241002	201600	521799880	2710	2710	2710	2710	0
13	20241002	201500	521799880	2710	2710	2710	2710	0
14	20241002	201400	521799880	2710	2710	2710	2710	0
15	20241002	201300	521799880	2710	2710	2710	2710	0
16	20241002	201200	521799880	2710	2710	2710	2710	0
17	20241002	201100	521799880	2710	2710	2710	2710	0
18	20241002	201000	521799880	2710	2710	2710	2710	0
19	20241002	200900	521799880	2710	2710	2710	2710	0
20	20241002	200800	521799880	2710	2710	2710	2710	0
21	20241002	200700	521799880	2710	2710	2710	2710	0
22	20241002	200600	521799880	2710	2710	2710	2710	0
23	20241002	200500	521799880	2710	2710	2710	2710	0
24	20241002	200400	521799880	2710	2710	2710	2710	0
25	20241002	200300	521799880	2710	2710	2710	2710	0
26	20241002	200200	521799880	2710	2710	2710	2710	0
27	20241002	200100	521799880	2710	2710	2710	2710	0
28	20241002	200000	521799880	2710	2710	2710	2710	0
29	20241002	195900	521799880	2710	2710	2710	2710	0
30	20241002	195800	521799880	2710	2710	2710	2710	0
31	20241002	195700	521799880	2710	2710	2710	2710	0
32	20241002	195600	521799880	2710	2710	2710	2710	4043
33	20241002	195500	521799880	2710	2710	2710	2710	0
34	20241002	195400	521799880	2710	2710	2710	2710	0
35	20241002	195300	521799880	2710	2710	2710	2710	0
36	20241002	195200	521799880	2710	2710	2710	2710	0
37	20241002	195100	521799880	2710	2710	2710	2710	0
38	20241002	195000	521799880	2710	2710	2710	2710	0
39	20241002	194900	521799880	2710	2710	2710	2710	0
40	20241002	194800	521799880	2710	2710	2710	2710	0
41	20241002	194700	521799880	2710	2710	2710	2710	0
42	20241002	194600	521799880	2710	2710	2710	2710	0
43	20241002	194500	521799880	2710	2710	2710	2710	0
44	20241002	194400	521799880	2710	2710	2710	2710	0
45	20241002	194300	521799880	2710	2710	2710	2710	0
46	20241002	194200	521799880	2710	2710	2710	2710	0
47	20241002	194100	521799880	2710	2710	2710	2710	0
48	20241002	194000	521799880	2710	2710	2710	2710	0
49	20241002	193900	521799880	2710	2710	2710	2710	0
50	20241002	193800	521799880	2710	2710	2710	2710	0
51	20241002	193700	521799880	2710	2710	2710	2710	0
52	20241002	193600	521799880	2710	2710	2710	2710	0
53	20241002	193500	521799880	2710	2710	2710	2710	0
54	20241002	193400	521799880	2710	2710	2710	2710	0
55	20241002	193300	521799880	2710	2710	2710	2710	0
56	20241002	193200	521799880	2710	2710	2710	2710	0
57	20241002	193100	521799880	2710	2710	2710	2710	0
58	20241002	193000	521799880	2710	2710	2710	2710	0
59	20241002	192900	521799880	2710	2710	2710	2710	0
60	20241002	192800	521799880	2710	2710	2710	2710	0
61	20241002	192700	521799880	2710	2710	2710	2710	0
62	20241002	192600	521799880	2710	2710	2710	2710	4043
63	20241002	192500	521799880	2710	2710	2710	2710	0
64	20241002	192400	521799880	2710	2710	2710	2710	0
65	20241002	192300	521799880	2710	2710	2710	2710	0
66	20241002	192200	521799880	2710	2710	2710	2710	0
67	20241002	192100	521799880	2710	2710	2710	2710	0
68	20241002	192000	521799880	2710	2710	2710	2710	0
69	20241002	191900	521799880	2710	2710	2710	2710	0
70	20241002	191800	521799880	2710	2710	2710	2710	0
71	20241002	191700	521799880	2710	2710	2710	2710	0
72	20241002	191600	521799880	2710	2710	2710	2710	0
73	20241002	191500	521799880	2710	2710	2710	2710	0
74	20241002	191400	521799880	2710	2710	2710	2710	0
75	20241002	191300	521799880	2710	2710	2710	2710	0
76	20241002	191200	521799880	2710	2710	2710	2710	0
77	20241002	191100	521799880	2710	2710	2710	2710	0
78	20241002	191000	521799880	2710	2710	2710	2710	0
79	20241002	190900	521799880	2710	2710	2710	2710	0
80	20241002	190800	521799880	2710	2710	2710	2710	0
81	20241002	190700	521799880	2710	2710	2710	2710	0
82	20241002	190600	521799880	2710	2710	2710	2710	0
83	20241002	190500	521799880	2710	2710	2710	2710	0
84	20241002	190400	521799880	2710	2710	2710	2710	0
85	20241002	190300	521799880	2710	2710	2710	2710	0
86	20241002	190200	521799880	2710	2710	2710	2710	0
87	20241002	190100	521799880	2710	2710	2710	2710	0
88	20241002	190000	521799880	2710	2710	2710	2710	0
89	20241002	185900	521799880	2710	2710	2710	2710	0
90	20241002	185800	521799880	2710	2710	2710	2710	0
91	20241002	185700	521799880	2710	2710	2710	2710	0
92	20241002	185600	521799880	2710	2710	2710	2710	4043
93	20241002	185500	521799880	2710	2710	2710	2710	0
94	20241002	185400	521799880	2710	2710	2710	2710	0
95	20241002	185300	521799880	2710	2710	2710	2710	0
96	20241002	185200	521799880	2710	2710	2710	2710	0
97	20241002	185100	521799880	2710	2710	2710	2710	0
98	20241002	185000	521799880	2710	2710	2710	2710	0
99	20241002	184900	521799880	2710	2710	2710	2710	0
100	20241002	184800	521799880	2710	2710	2710	2710	0
101	20241002	184700	521799880	2710	2710	2710	2710	0
102	20241002	184600	521799880	2710	2710	2710	2710	0
103	20241002	184500	521799880	2710	2710	2710	2710	0
104	20241002	184400	521799880	2710	2710	2710	2710	0
105	20241002	184300	521799880	2710	2710	2710	2710	0
106	20241002	184200	521799880	2710	2710	2710	2710	0
107	20241002	184100	521799880	2710	2710	2710	2710	0
108	20241002	184000	521799880	2710	2710	2710	2710	0
109	20241002	183900	521799880	2710	2710	2710	2710	0
110	20241002	183800	521799880	2710	2710	2710	2710	0
111	20241002	183700	521799880	2710	2710	2710	2710	0
112	20241002	183600	521799880	2710	2710	2710	2710	0
113	20241002	183500	521799880	2710	2710	2710	2710	0
114	20241002	183400	521799880	2710	2710	2710	2710	0
115	20241002	183300	521799880	2710	2710	2710	2710	0
116	20241002	183200	521799880	2710	2710	2710	2710	0
117	20241002	183100	521799880	2710	2710	2710	2710	0
118	20241002	183000	521799880	2710	2710	2710	2710	0
119	20241002	182900	521799880	2710	2710	2710	2710	0
120	20241002	182800	521799880	2710	2710	2710	2710	0
121	20241002	182700	521799880	2710	2710	2710	2710	0
122	20241002	182600	521799880	2710	2710	2710	2710	4043
123	20241002	182500	521799880	2710	2710	2710	2710	0
124	20241002	182400	521799880	2710	2710	2710	2710	0
125	20241002	182300	521799880	2710	2710	2710	2710	0
126	20241002	182200	521799880	2710	2710	2710	2710	0
127	20241002	182100	521799880	2710	2710	2710	2710	0
128	20241002	182000	521799880	2710	2710	2710	2710	0
129	20241002	181900	521799880	2710	2710	2710	2710	0
130	20241002	181800	521799880	2710	2710	2710	2710	0
131	20241002	181700	521799880	2710	2710	2710	2710	0
132	20241002	181600	521799880	2710	2710	2710	2710	0
133	20241002	181500	521799880	2710	2710	2710	2710	0
134	20241002	181400	521799880	2710	2710	2710	2710	0
135	20241002	181300	521799880	2710	2710	2710	2710	0
136	20241002	181200	521799880	2710	2710	2710	2710	0
137	20241002	181100	521799880	2710	2710	2710	2710	0
138	20241002	181000	521799880	2710	2710	2710	2710	0
139	20241002	180900	521799880	2710	2710	2710	2710	0
140	20241002	180800	521799880	2710	2710	2710	2710	0
141	20241002	180700	521799880	2710	2710	2710	2710	0
142	20241002	180600	521799880	2710	2710	2710	2710	0
143	20241002	180500	521799880	2710	2710	2710	2710	0
144	20241002	180400	521799880	2710	2710	2710	2710	0
145	20241002	180300	521799880	2710	2710	2710	2710	0
146	20241002	180200	521799880	2710	2710	2710	2710	0
147	20241002	180100	521799880	2710	2710	2710	2710	0
148	20241002	180000	521799880	2710	2710	2710	2710	0
149	20241002	175900	521799880	2710	2710	2710	2710	0
150	20241002	175800	521799880	2710	2710	2710	2710	0
151	20241002	175700	521799880	2710	2710	2710	2710	0
152	20241002	175600	521799880	2710	2710	2710	2710	4043
153	20241002	175500	521799880	2710	2710	2710	2710	0
154	20241002	175400	521799880	2710	2710	2710	2710	0
155	20241002	175300	521799880	2710	2710	2710	2710	0
156	20241002	175200	521799880	2710	2710	2710	2710	0
157	20241002	175100	521799880	2710	2710	2710	2710	0
158	20241002	175000	521799880	2710	2710	2710	2710	0
159	20241002	174900	521799880	2710	2710	2710	2710	0
160	20241002	174800	521799880	2710	2710	2710	2710	0
161	20241002	174700	521799880	2710	2710	2710	2710	0
162	20241002	174600	521799880	2710	2710	2710	2710	0
163	20241002	174500	521799880	2710	2710	2710	2710	0
164	20241002	174400	521799880	2710	2710	2710	2710	0
165	20241002	174300	521799880	2710	2710	2710	2710	0
166	20241002	174200	521799880	2710	2710	2710	2710	0
167	20241002	174100	521799880	2710	2710	2710	2710	0
168	20241002	174000	521799880	2710	2710	2710	2710	0
169	20241002	173900	521799880	2710	2710	2710	2710	0
170	20241002	173800	521799880	2710	2710	2710	2710	0
171	20241002	173700	521799880	2710	2710	2710	2710	0
172	20241002	173600	521799880	2710	2710	2710	2710	0
173	20241002	173500	521799880	2710	2710	2710	2710	0
174	20241002	173400	521799880	2710	2710	2710	2710	0
175	20241002	173300	521799880	2710	2710	2710	2710	0
176	20241002	173200	521799880	2710	2710	2710	2710	0
177	20241002	173100	521799880	2710	2710	2710	2710	0
178	20241002	173000	521799880	2710	2710	2710	2710	0
179	20241002	172900	521799880	2710	2710	2710	2710	0
180	20241002	172800	521799880	2710	2710	2710	2710	0
181	20241002	172700	521799880	2710	2710	2710	2710	0
182	20241002	172600	521799880	2710	2710	2710	2710	4043
183	20241002	172500	521799880	2710	2710	2710	2710	0
184	20241002	172400	521799880	2710	2710	2710	2710	0
185	20241002	172300	521799880	2710	2710	2710	2710	0
186	20241002	172200	521799880	2710	2710	2710	2710	0
187	20241002	172100	521799880	2710	2710	2710	2710	0
188	20241002	172000	521799880	2710	2710	2710	2710	0
189	20241002	171900	521799880	2710	2710	2710	2710	0
190	20241002	171800	521799880	2710	2710	2710	2710	0
191	20241002	171700	521799880	2710	2710	2710	2710	0
192	20241002	171600	521799880	2710	2710	2710	2710	0
193	20241002	171500	521799880	2710	2710	2710	2710	0
194	20241002	171400	521799880	2710	2710	2710	2710	0
195	20241002	171300	521799880	2710	2710	2710	2710	0
196	20241002	171200	521799880	2710	2710	2710	2710	0
197	20241002	171100	521799880	2710	2710	2710	2710	0
198	20241002	171000	521799880	2710	2710	2710	2710	0
199	20241002	170900	521799880	2710	2710	2710	2710	0
200	20241002	170800	521799880	2710	2710	2710	2710	0
201	20241002	170700	521799880	2710	2710	2710	2710	0
202	20241002	170600	521799880	2710	2710	2710	2710	0
203	20241002	170500	521799880	2710	2710	2710	2710	0
204	20241002	170400	521799880	2710	2710	2710	2710	0
205	20241002	170300	521799880	2710	2710	2710	2710	0
206	20241002	170200	521799880	2710	2710	2710	2710	0
207	20241002	170100	521799880	2710	2710	2710	2710	0
208	20241002	170000	521799880	2710	2710	2710	2710	0
209	20241002	165900	521799880	2710	2710	2710	2710	0
210	20241002	165800	521799880	2710	2710	2710	2710	0
211	20241002	165700	521799880	2710	2710	2710	2710	0
212	20241002	165600	521799880	2710	2710	2710	2710	4043
213	20241002	165500	521799880	2710	2710	2710	2710	0
214	20241002	165400	521799880	2710	2710	2710	2710	0
215	20241002	165300	521799880	2710	2710	2710	2710	0
216	20241002	165200	521799880	2710	2710	2710	2710	0
217	20241002	165100	521799880	2710	2710	2710	2710	0
218	20241002	165000	521799880	2710	2710	2710	2710	0
219	20241002	164900	521799880	2710	2710	2710	2710	0
220	20241002	164800	521799880	2710	2710	2710	2710	0
221	20241002	164700	521799880	2710	2710	2710	2710	0
222	20241002	164600	521799880	2710	2710	2710	2710	0
223	20241002	164500	521799880	2710	2710	2710	2710	0
224	20241002	164400	521799880	2710	2710	2710	2710	0
225	20241002	164300	521799880	2710	2710	2710	2710	0
226	20241002	164200	521799880	2710	2710	2710	2710	0
227	20241002	164100	521799880	2710	2710	2710	2710	0
228	20241002	164000	521799880	2710	2710	2710	2710	0
229	20241002	163900	521799880	2710	2710	2710	2710	0
230	20241002	163800	521799880	2710	2710	2710	2710	0
231	20241002	163700	521799880	2710	2710	2710	2710	0
232	20241002	163600	521799880	2710	2710	2710	2710	0
233	20241002	163500	521799880	2710	2710	2710	2710	0
234	20241002	163400	521799880	2710	2710	2710	2710	0
235	20241002	163300	521799880	2710	2710	2710	2710	0
236	20241002	163200	521799880	2710	2710	2710	2710	0
237	20241002	163100	521799880	2710	2710	2710	2710	0
238	20241002	163000	521799880	2710	2710	2710	2710	0
239	20241002	162900	521799880	2710	2710	2710	2710	0
240	20241002	162800	521799880	2710	2710	2710	2710	0
241	20241002	162700	521799880	2710	2710	2710	2710	0
242	20241002	162600	521799880	2710	2710	2710	2710	4043
243	20241002	162500	521799880	2710	2710	2710	2710	0
244	20241002	162400	521799880	2710	2710	2710	2710	0
245	20241002	162300	521799880	2710	2710	2710	2710	0
246	20241002	162200	521799880	2710	2710	2710	2710	0
247	20241002	162100	521799880	2710	2710	2710	2710	0
248	20241002	162000	521799880	2710	2710	2710	2710	0
249	20241002	161900	521799880	2710	2710	2710	2710	0
250	20241002	161800	521799880	2710	2710	2710	2710	0
251	20241002	161700	521799880	2710	2710	2710	2710	0
252	20241002	161600	521799880	2710	2710	2710	2710	0
253	20241002	161500	521799880	2710	2710	2710	2710	0
254	20241002	161400	521799880	2710	2710	2710	2710	0
255	20241002	161300	521799880	2710	2710	2710	2710	0
256	20241002	161200	521799880	2710	2710	2710	2710	0
257	20241002	161100	521799880	2710	2710	2710	2710	0
258	20241002	161000	521799880	2710	2710	2710	2710	0
259	20241002	160900	521799880	2710	2710	2710	2710	0
260	20241002	160800	521799880	2710	2710	2710	2710	0
261	20241002	160700	521799880	2710	2710	2710	2710	0
262	20241002	160600	521799880	2710	2710	2710	2710	0
263	20241002	160500	521799880	2710	2710	2710	2710	0
264	20241002	160400	521799880	2710	2710	2710	2710	0
265	20241002	160300	521799880	2710	2710	2710	2710	0
266	20241002	160200	521799880	2710	2710	2710	2710	0
267	20241002	160100	521799880	2710	2710	2710	2710	0
268	20241002	160000	521799880	2710	2710	2710	2710	0
269	20241002	155900	521799880	2710	2710	2710	2710	0
270	20241002	155800	521799880	2710	2710	2710	2710	0
271	20241002	155700	521799880	2710	2710	2710	2710	0
272	20241002	155600	521799880	2710	2710	2710	2710	4043
273	20241002	155500	521799880	2710	2710	2710	2710	0
274	20241002	155400	521799880	2710	2710	2710	2710	0
275	20241002	155300	521799880	2710	2710	2710	2710	0
276	20241002	155200	521799880	2710	2710	2710	2710	0
277	20241002	155100	521799880	2710	2710	2710	2710	0
278	20241002	155000	521799880	2710	2710	2710	2710	0
279	20241002	154900	521799880	2710	2710	2710	2710	0
280	20241002	154800	521799880	2710	2710	2710	2710	0
281	20241002	154700	521799880	2710	2710	2710	2710	0
282	20241002	154600	521799880	2710	2710	2710	2710	0
283	20241002	154500	521799880	2710	2710	2710	2710	0
284	20241002	154400	521799880	2710	2710	2710	2710	0
285	20241002	154300	521799880	2710	2710	2710	2710	0
286	20241002	154200	521799880	2710	2710	2710	2710	0
287	20241002	154100	521799880	2710	2710	2710	2710	0
288	20241002	154000	521799880	2710	2710	2710	2710	0
289	20241002	153900	521799880	2710	2710	2710	2710	0
290	20241002	153800	521799880	2710	2710	2710	2710	0
291	20241002	153700	521799880	2710	2710	2710	2710	0
292	20241002	153600	521799880	2710	2710	2710	2710	0
293	20241002	153500	521799880	2710	2710	2710	2710	0
294	20241002	153400	521799880	2710	2710	2710	2710	0
295	20241002	153300	521799880	2710	2710	2710	2710	0
296	20241002	153200	521799880	2710	2710	2710	2710	0
297	20241002	153100	521799880	2710	2710	2710	2710	0
298	20241002	153000	521799880	2710	2710	2710	2710	4043
299	20241002	152900	510843350	2680	2680	2680	2680	0
300	20241002	152800	510843350	2680	2680	2680	2680	0
301	20241002	152700	510843350	2680	2680	2680	2680	0
302	20241002	152600	510843350	2680	2680	2680	2680	0
303	20241002	152500	510843350	2680	2680	2680	2680	0
304	20241002	152400	510843350	2680	2680	2680	2680	0
305	20241002	152300	510843350	2680	2680	2680	2680	0
306	20241002	152200	510843350	2680	2680	2680	2680	0
307	20241002	152100	510843350	2680	2680	2680	2680	0
308	20241002	152000	510843350	2680	2680	2680	2680	0
309	20241002	151900	510843350	2680	2705	2705	2680	138
310	20241002	151800	510473485	2705	2680	2705	2680	279
311	20241002	151700	509725580	2685	2685	2685	2685	212
312	20241002	151600	509156360	2685	2680	2685	2675	18
313	20241002	151500	509108135	2685	2670	2685	2670	601
314	20241002	151400	507503450	2685	2685	2685	2685	0
315	20241002	151300	507503450	2685	2685	2685	2685	17
316	20241002	151200	507457805	2690	2685	2690	2685	7
317	20241002	151100	507439005	2680	2685	2685	2680	61
318	20241002	151000	507275475	2670	2675	2675	2670	2119
319	20241002	150900	501616425	2675	2680	2680	2675	500
320	20241002	150800	500277805	2685	2685	2685	2685	184
321	20241002	150700	499783765	2685	2685	2685	2685	54
322	20241002	150600	499638775	2685	2680	2685	2680	501
323	20241002	150500	498296090	2685	2685	2685	2685	4
324	20241002	150400	498285350	2680	2680	2680	2680	200
325	20241002	150300	497749350	2685	2680	2685	2680	599
326	20241002	150200	496142035	2685	2685	2685	2685	1
327	20241002	150100	496139350	2670	2670	2670	2670	0
328	20241002	150000	496139350	2670	2670	2670	2670	0
329	20241002	145900	496139350	2670	2685	2685	2670	797
330	20241002	145800	494001295	2685	2685	2685	2685	1
331	20241002	145700	493998610	2685	2680	2685	2670	2114
332	20241002	145600	488352090	2680	2675	2680	2675	440
333	20241002	145500	487174155	2680	2680	2680	2680	0
334	20241002	145400	487174155	2680	2680	2680	2680	1050
335	20241002	145300	484360155	2680	2685	2685	2680	485
336	20241002	145200	483058000	2685	2685	2685	2685	0
337	20241002	145100	483058000	2685	2685	2685	2685	200
338	20241002	145000	482521000	2680	2680	2680	2680	0
339	20241002	144900	482521000	2680	2680	2680	2680	0
340	20241002	144800	482521000	2680	2680	2680	2680	300
341	20241002	144700	481717000	2690	2690	2690	2690	0
342	20241002	144600	481717000	2690	2690	2690	2680	1042
343	20241002	144500	478915020	2690	2690	2690	2690	0
344	20241002	144400	478915020	2690	2690	2690	2690	65
345	20241002	144300	478740170	2690	2690	2690	2690	0
346	20241002	144200	478740170	2690	2680	2690	2680	222
347	20241002	144100	478144990	2680	2680	2680	2680	300
348	20241002	144000	477340990	2690	2690	2690	2690	107
349	20241002	143900	477053160	2690	2690	2690	2690	1
350	20241002	143800	477050470	2705	2705	2705	2705	0
351	20241002	143700	477050470	2705	2680	2705	2680	1000
352	20241002	143600	474353800	2675	2675	2675	2675	0
353	20241002	143500	474353800	2675	2675	2675	2675	175
354	20241002	143400	473885675	2675	2675	2675	2675	200
355	20241002	143300	473350675	2680	2680	2680	2680	40
356	20241002	143200	473243475	2680	2675	2680	2675	120
357	20241002	143100	472922425	2675	2675	2675	2675	358
358	20241002	143000	471964775	2675	2675	2675	2675	0
359	20241002	142900	471964775	2675	2680	2680	2675	1441
360	20241002	142800	468109670	2680	2680	2680	2680	1945
361	20241002	142700	462897070	2680	2685	2685	2680	700
362	20241002	142600	461020220	2695	2695	2695	2695	0
363	20241002	142500	461020220	2695	2695	2695	2695	20
364	20241002	142400	460966320	2695	2695	2695	2695	600
365	20241002	142300	459349320	2695	2695	2695	2695	0
366	20241002	142200	459349320	2695	2695	2695	2695	15
367	20241002	142100	459308895	2695	2685	2695	2685	515
368	20241002	142000	457925970	2690	2690	2690	2685	180
369	20241002	141900	457442255	2690	2690	2690	2690	9
370	20241002	141800	457418045	2695	2695	2695	2695	0
371	20241002	141700	457418045	2695	2695	2695	2695	0
372	20241002	141600	457418045	2695	2695	2695	2695	1
373	20241002	141500	457415350	2695	2695	2695	2695	0
374	20241002	141400	457415350	2695	2695	2695	2695	18
375	20241002	141300	457366840	2695	2695	2695	2695	0
376	20241002	141200	457366840	2695	2695	2695	2695	0
377	20241002	141100	457366840	2695	2695	2695	2695	0
378	20241002	141000	457366840	2695	2695	2695	2695	0
379	20241002	140900	457366840	2695	2695	2695	2695	2
380	20241002	140800	457361450	2685	2685	2685	2685	0
381	20241002	140700	457361450	2685	2685	2685	2685	0
382	20241002	140600	457361450	2685	2685	2685	2685	0
383	20241002	140500	457361450	2685	2685	2685	2685	0
384	20241002	140400	457361450	2685	2685	2685	2685	0
385	20241002	140300	457361450	2685	2685	2685	2685	0
386	20241002	140200	457361450	2685	2685	2685	2685	87
387	20241002	140100	457127855	2690	2690	2690	2690	1
388	20241002	140000	457125165	2690	2690	2690	2690	0
389	20241002	135900	457125165	2690	2690	2690	2690	0
390	20241002	135800	457125165	2690	2690	2690	2690	1
391	20241002	135700	457122475	2685	2685	2685	2685	0
392	20241002	135600	457122475	2685	2685	2685	2685	550
393	20241002	135500	455645725	2685	2685	2685	2685	0
394	20241002	135400	455645725	2685	2685	2685	2685	0
395	20241002	135300	455645725	2685	2685	2685	2685	0
396	20241002	135200	455645725	2685	2690	2690	2685	362
397	20241002	135100	454673235	2690	2690	2690	2690	0
398	20241002	135000	454673235	2690	2690	2690	2690	0
399	20241002	134900	454673235	2690	2690	2690	2690	1100
400	20241002	134800	451714235	2700	2700	2700	2700	0
401	20241002	134700	451714235	2700	2700	2700	2700	0
402	20241002	134600	451714235	2700	2700	2700	2700	0
403	20241002	134500	451714235	2700	2700	2700	2700	0
404	20241002	134400	451714235	2700	2700	2700	2700	148
405	20241002	134300	451314635	2700	2700	2700	2700	0
406	20241002	134200	451314635	2700	2700	2700	2700	0
407	20241002	134100	451314635	2700	2700	2700	2700	0
408	20241002	134000	451314635	2700	2700	2700	2700	0
409	20241002	133900	451314635	2700	2700	2700	2700	0
410	20241002	133800	451314635	2700	2700	2700	2700	0
411	20241002	133700	451314635	2700	2700	2700	2700	1
412	20241002	133600	451311935	2710	2710	2710	2710	0
413	20241002	133500	451311935	2710	2710	2710	2710	0
414	20241002	133400	451311935	2710	2700	2710	2700	196
415	20241002	133300	450780875	2700	2700	2700	2700	100
416	20241002	133200	450510875	2700	2700	2700	2700	184
417	20241002	133100	450014075	2705	2705	2705	2705	56
418	20241002	133000	449862595	2700	2700	2700	2700	0
419	20241002	132900	449862595	2700	2700	2700	2700	0
420	20241002	132800	449862595	2700	2700	2700	2700	0
421	20241002	132700	449862595	2700	2700	2700	2700	0
422	20241002	132600	449862595	2700	2705	2705	2700	5079
423	20241002	132500	436146690	2715	2715	2715	2715	0
424	20241002	132400	436146690	2715	2715	2715	2715	0
425	20241002	132300	436146690	2715	2715	2715	2715	0
426	20241002	132200	436146690	2715	2705	2715	2705	123
427	20241002	132100	435813505	2710	2710	2710	2710	30
428	20241002	132000	435732205	2725	2725	2725	2725	0
429	20241002	131900	435732205	2725	2725	2725	2725	0
430	20241002	131800	435732205	2725	2725	2725	2725	0
431	20241002	131700	435732205	2725	2725	2725	2725	0
432	20241002	131600	435732205	2725	2725	2725	2725	0
433	20241002	131500	435732205	2725	2725	2725	2725	0
434	20241002	131400	435732205	2725	2725	2725	2725	0
435	20241002	131300	435732205	2725	2725	2725	2725	0
436	20241002	131200	435732205	2725	2725	2725	2725	0
437	20241002	131100	435732205	2725	2725	2725	2725	0
438	20241002	131000	435732205	2725	2720	2725	2720	30
439	20241002	130900	435650460	2730	2730	2730	2730	0
440	20241002	130800	435650460	2730	2730	2730	2730	0
441	20241002	130700	435650460	2730	2730	2730	2730	0
442	20241002	130600	435650460	2730	2730	2730	2730	2
443	20241002	130500	435645000	2735	2735	2735	2735	0
444	20241002	130400	435645000	2735	2725	2745	2720	500
445	20241002	130300	434277960	2720	2695	2750	2695	2333
446	20241002	130200	427905380	2690	2690	2690	2690	0
447	20241002	130100	427905380	2690	2690	2690	2690	0
448	20241002	130000	427905380	2690	2690	2690	2690	0
449	20241002	125900	427905380	2690	2690	2690	2690	0
450	20241002	125800	427905380	2690	2690	2690	2690	0
451	20241002	125700	427905380	2690	2690	2690	2690	0
452	20241002	125600	427905380	2690	2690	2690	2690	0
453	20241002	125500	427905380	2690	2690	2690	2690	258
454	20241002	125400	427211360	2690	2690	2690	2690	0
455	20241002	125300	427211360	2690	2690	2690	2690	0
456	20241002	125200	427211360	2690	2690	2690	2690	0
457	20241002	125100	427211360	2690	2690	2690	2690	198
458	20241002	125000	426678740	2695	2695	2695	2695	893
459	20241002	124900	424272105	2700	2700	2700	2700	8
460	20241002	124800	424250505	2700	2700	2700	2700	0
461	20241002	124700	424250505	2700	2700	2700	2700	10
462	20241002	124600	424223505	2710	2710	2710	2710	0
463	20241002	124500	424223505	2710	2710	2710	2710	0
464	20241002	124400	424223505	2710	2710	2710	2710	0
465	20241002	124300	424223505	2710	2710	2710	2710	0
466	20241002	124200	424223505	2710	2695	2710	2695	191
467	20241002	124100	423707135	2705	2705	2705	2705	0
468	20241002	124000	423707135	2705	2705	2705	2705	92
469	20241002	123900	423458275	2705	2705	2705	2705	0
470	20241002	123800	423458275	2705	2700	2705	2700	117
471	20241002	123700	423142370	2700	2700	2700	2700	22
472	20241002	123600	423082970	2700	2700	2700	2700	8
473	20241002	123500	423061370	2700	2700	2700	2700	500
474	20241002	123400	421711370	2695	2695	2695	2695	1
475	20241002	123300	421708675	2695	2695	2695	2695	0
476	20241002	123200	421708675	2695	2695	2695	2695	5
477	20241002	123100	421695200	2695	2695	2695	2695	20
478	20241002	123000	421641300	2700	2700	2700	2700	1
479	20241002	122900	421638600	2695	2700	2700	2695	302
480	20241002	122800	420823210	2700	2700	2700	2700	0
481	20241002	122700	420823210	2700	2700	2700	2700	0
482	20241002	122600	420823210	2700	2700	2700	2700	0
483	20241002	122500	420823210	2700	2700	2700	2700	1
484	20241002	122400	420820510	2700	2700	2700	2700	0
485	20241002	122300	420820510	2700	2700	2700	2700	0
486	20241002	122200	420820510	2700	2700	2700	2700	1
487	20241002	122100	420817810	2700	2700	2700	2700	34
488	20241002	122000	420726010	2700	2700	2700	2700	66
489	20241002	121900	420547810	2695	2695	2695	2695	107
490	20241002	121800	420259445	2695	2695	2695	2695	0
491	20241002	121700	420259445	2695	2695	2695	2695	0
492	20241002	121600	420259445	2695	2695	2695	2695	29
493	20241002	121500	420181290	2700	2685	2700	2685	101
494	20241002	121400	419910090	2680	2680	2680	2680	53
495	20241002	121300	419768050	2700	2695	2700	2695	1833
496	20241002	121200	414819270	2695	2685	2695	2685	32
497	20241002	121100	414733190	2685	2685	2685	2685	58
498	20241002	121000	414577460	2680	2685	2685	2680	84
499	20241002	120900	414352315	2685	2685	2685	2685	71
500	20241002	120800	414161680	2680	2680	2680	2680	35
501	20241002	120700	414067880	2680	2680	2680	2680	14
502	20241002	120600	414030360	2680	2680	2680	2680	4
503	20241002	120500	414019640	2680	2680	2680	2680	11
504	20241002	120400	413990160	2680	2680	2680	2680	42
505	20241002	120300	413877600	2680	2680	2680	2680	0
506	20241002	120200	413877600	2680	2680	2680	2680	90
507	20241002	120100	413636400	2680	2680	2680	2680	320
508	20241002	120000	412778800	2705	2705	2705	2705	0
509	20241002	115900	412778800	2705	2705	2705	2705	0
510	20241002	115800	412778800	2705	2705	2705	2705	1
511	20241002	115700	412776095	2675	2690	2690	2675	4063
512	20241002	115600	401901635	2690	2690	2690	2690	62
513	20241002	115500	401734855	2680	2720	2720	2680	5006
514	20241002	115400	388298850	2720	2720	2720	2720	39
515	20241002	115300	388192770	2705	2715	2715	2705	173
516	20241002	115200	387724755	2720	2720	2720	2720	0
517	20241002	115100	387724755	2720	2720	2720	2720	107
518	20241002	115000	387433715	2725	2725	2725	2725	1
519	20241002	114900	387430990	2705	2705	2705	2705	0
520	20241002	114800	387430990	2705	2705	2705	2705	1
521	20241002	114700	387428285	2730	2730	2730	2730	0
522	20241002	114600	387428285	2730	2730	2730	2730	0
523	20241002	114500	387428285	2730	2710	2730	2710	107
524	20241002	114400	387138295	2710	2710	2710	2710	163
525	20241002	114300	386696565	2710	2710	2710	2710	0
526	20241002	114200	386696565	2710	2710	2710	2710	0
527	20241002	114100	386696565	2710	2710	2710	2710	0
528	20241002	114000	386696565	2710	2710	2710	2710	60
529	20241002	113900	386533965	2710	2710	2710	2710	30
530	20241002	113800	386452665	2710	2710	2710	2710	70
531	20241002	113700	386262965	2705	2705	2705	2705	0
532	20241002	113600	386262965	2705	2705	2705	2705	100
533	20241002	113500	385992465	2710	2710	2710	2710	204
534	20241002	113400	385439625	2710	2710	2710	2710	0
535	20241002	113300	385439625	2710	2715	2715	2710	501
536	20241002	113200	384079460	2720	2725	2725	2720	3000
537	20241002	113100	375919455	2725	2725	2725	2725	135
538	20241002	113000	375551580	2725	2725	2725	2725	25
539	20241002	112900	375483455	2720	2720	2720	2720	0
540	20241002	112800	375483455	2720	2720	2720	2720	100
541	20241002	112700	375211455	2720	2720	2720	2720	0
542	20241002	112600	375211455	2720	2740	2740	2720	1072
543	20241002	112500	372294175	2745	2735	2745	2735	6000
544	20241002	112400	355825825	2720	2720	2720	2720	0
545	20241002	112300	355825825	2720	2720	2720	2720	0
546	20241002	112200	355825825	2720	2720	2720	2720	195
547	20241002	112100	355295425	2735	2735	2735	2735	100
548	20241002	112000	355021925	2735	2735	2735	2735	1
549	20241002	111900	355019190	2720	2720	2720	2720	0
550	20241002	111800	355019190	2720	2720	2720	2720	0
551	20241002	111700	355019190	2720	2720	2720	2720	0
552	20241002	111600	355019190	2720	2720	2720	2720	0
553	20241002	111500	355019190	2720	2720	2720	2720	200
554	20241002	111400	354475190	2725	2725	2725	2725	70
555	20241002	111300	354284440	2735	2735	2735	2735	329
556	20241002	111200	353384625	2740	2740	2740	2740	237
557	20241002	111100	352735245	2730	2730	2730	2730	275
558	20241002	111000	351984495	2725	2725	2725	2725	396
559	20241002	110900	350905395	2725	2725	2725	2725	7
560	20241002	110800	350886320	2725	2725	2725	2725	0
561	20241002	110700	350886320	2725	2725	2725	2725	106
562	20241002	110600	350597470	2720	2720	2720	2720	0
563	20241002	110500	350597470	2720	2720	2720	2720	0
564	20241002	110400	350597470	2720	2720	2720	2720	0
565	20241002	110300	350597470	2720	2720	2720	2720	13
566	20241002	110200	350562110	2720	2720	2720	2720	69
567	20241002	110100	350374430	2720	2720	2720	2720	7
568	20241002	110000	350355390	2720	2720	2720	2720	100
569	20241002	105900	350083390	2715	2715	2715	2715	0
570	20241002	105800	350083390	2715	2715	2715	2715	0
571	20241002	105700	350083390	2715	2715	2715	2715	10
572	20241002	105600	350056240	2725	2725	2725	2725	0
573	20241002	105500	350056240	2725	2725	2725	2725	83
574	20241002	105400	349830065	2710	2710	2710	2710	0
575	20241002	105300	349830065	2710	2710	2710	2710	0
576	20241002	105200	349830065	2710	2710	2710	2710	0
577	20241002	105100	349830065	2710	2710	2710	2710	903
578	20241002	105000	347382935	2710	2710	2710	2710	0
579	20241002	104900	347382935	2710	2710	2710	2710	16
580	20241002	104800	347339575	2730	2730	2730	2730	1
581	20241002	104700	347336845	2715	2715	2715	2710	135
582	20241002	104600	346970705	2730	2725	2730	2710	790
583	20241002	104500	344824395	2730	2730	2730	2730	500
584	20241002	104400	343459395	2740	2740	2740	2740	0
585	20241002	104300	343459395	2740	2740	2740	2740	1
586	20241002	104200	343456655	2735	2735	2735	2735	78
587	20241002	104100	343243325	2745	2740	2745	2740	100
588	20241002	104000	342969090	2760	2730	2760	2730	13
589	20241002	103900	342933570	2725	2730	2765	2725	2296
590	20241002	103800	336666620	2735	2745	2745	2735	503
591	20241002	103700	335290755	2770	2770	2770	2770	83
592	20241002	103600	335060845	2770	2770	2770	2770	0
593	20241002	103500	335060845	2770	2775	2775	2745	343
594	20241002	103400	334113965	2775	2765	2775	2765	305
595	20241002	103300	333268765	2775	2775	2775	2775	0
596	20241002	103200	333268765	2775	2750	2775	2750	265
597	20241002	103100	332536140	2775	2770	2775	2770	1505
598	20241002	103000	328362025	2775	2760	2775	2760	500
599	20241002	102900	326979370	2750	2750	2750	2750	622
600	20241002	102800	325268870	2750	2750	2750	2750	723
601	20241002	102700	323280620	2750	2750	2750	2750	97
602	20241002	102600	323013870	2745	2740	2745	2740	56
603	20241002	102500	322860165	2730	2730	2730	2730	64
604	20241002	102400	322685445	2765	2795	2795	2730	1007
605	20241002	102300	319900340	2770	2765	2805	2755	1993
606	20241002	102200	314387630	2755	2725	2810	2725	8849
607	20241002	102100	289746700	2725	2730	2730	2725	346
608	20241002	102000	288802770	2730	2730	2730	2730	224
609	20241002	101900	288191250	2730	2730	2730	2730	103
610	20241002	101800	287910060	2745	2745	2745	2745	0
611	20241002	101700	287910060	2745	2720	2745	2720	4518
612	20241002	101600	275536815	2720	2710	2720	2710	1555
613	20241002	101500	271315345	2705	2705	2705	2705	234
614	20241002	101400	270682375	2705	2705	2705	2705	20
615	20241002	101300	270628275	2705	2695	2705	2695	614
616	20241002	101200	268970975	2700	2700	2700	2700	92
617	20241002	101100	268722575	2695	2695	2695	2695	0
618	20241002	101000	268722575	2695	2695	2695	2695	0
619	20241002	100900	268722575	2695	2695	2695	2695	0
620	20241002	100800	268722575	2695	2695	2695	2695	32
621	20241002	100700	268636335	2700	2700	2700	2700	31
622	20241002	100600	268552635	2700	2690	2700	2690	172
623	20241002	100500	268088455	2695	2695	2695	2695	38
624	20241002	100400	267986045	2700	2700	2700	2700	0
625	20241002	100300	267986045	2700	2700	2700	2700	1
626	20241002	100200	267983345	2685	2685	2685	2685	153
627	20241002	100100	267572540	2700	2685	2700	2680	50
628	20241002	100000	267437860	2690	2690	2690	2690	68
629	20241002	095900	267254940	2695	2675	2695	2675	3117
630	20241002	095800	258916205	2675	2675	2675	2675	0
631	20241002	095700	258916205	2675	2680	2680	2675	3000
632	20241002	095600	250890525	2700	2700	2700	2700	10
633	20241002	095500	250863525	2700	2680	2700	2680	64
634	20241002	095400	250691805	2700	2695	2700	2695	95
635	20241002	095300	250435740	2695	2700	2700	2695	123
636	20241002	095200	250104080	2700	2695	2700	2695	150
637	20241002	095100	249699615	2715	2715	2715	2715	0
638	20241002	095000	249699615	2715	2695	2715	2635	15015
639	20241002	094900	209623305	2720	2720	2720	2720	678
640	20241002	094800	207779145	2700	2700	2700	2700	0
641	20241002	094700	207779145	2700	2720	2720	2700	1603
642	20241002	094600	203423105	2720	2700	2720	2700	747
643	20241002	094500	201392345	2720	2680	2720	2680	2550
644	20241002	094400	194468780	2680	2680	2680	2680	5
645	20241002	094300	194455380	2680	2680	2680	2680	60
646	20241002	094200	194294580	2680	2680	2680	2680	356
647	20241002	094100	193340500	2690	2690	2690	2690	211
648	20241002	094000	192772910	2690	2690	2700	2690	103
649	20241002	093900	192495810	2690	2690	2690	2690	10
650	20241002	093800	192468910	2690	2690	2690	2685	75
651	20241002	093700	192267425	2680	2680	2680	2680	0
652	20241002	093600	192267425	2680	2680	2680	2680	237
653	20241002	093500	191632265	2675	2690	2690	2675	22
654	20241002	093400	191573300	2680	2680	2680	2680	3400
655	20241002	093300	182461300	2680	2680	2680	2680	106
656	20241002	093200	182177220	2680	2680	2680	2680	113
657	20241002	093100	181874380	2675	2685	2685	2675	1094
658	20241002	093000	178947315	2695	2690	2695	2685	411
659	20241002	092900	177843220	2700	2700	2700	2700	48
660	20241002	092800	177713620	2705	2705	2705	2705	15
661	20241002	092700	177673045	2710	2680	2710	2680	800
662	20241002	092600	175521710	2690	2680	2705	2680	116
663	20241002	092500	175210075	2690	2690	2690	2690	15
664	20241002	092400	175169725	2690	2675	2690	2675	83
665	20241002	092300	174947250	2675	2680	2680	2670	649
666	20241002	092200	173209675	2695	2705	2710	2685	4082
667	20241002	092100	162202580	2710	2710	2710	2710	328
668	20241002	092000	161313700	2715	2715	2715	2715	0
669	20241002	091900	161313700	2715	2715	2715	2710	56
670	20241002	091800	161161920	2715	2710	2715	2710	2648
671	20241002	091700	153973350	2710	2710	2710	2710	250
672	20241002	091600	153295850	2710	2715	2715	2710	1155
673	20241002	091500	150160295	2715	2735	2735	2715	597
674	20241002	091400	148539160	2715	2735	2735	2715	205
675	20241002	091300	147982545	2730	2725	2730	2725	835
676	20241002	091200	145705815	2725	2720	2725	2720	791
677	20241002	091100	143554145	2720	2700	2720	2700	122
678	20241002	091000	143222895	2725	2700	2725	2700	752
679	20241002	090900	141192445	2725	2715	2725	2700	367
680	20241002	090800	140196200	2695	2705	2735	2695	8544
681	20241002	090700	117119055	2700	2770	2775	2700	11090
682	20241002	090600	86549930	2780	2800	2800	2770	6843
683	20241002	090500	67568600	2800	2800	2810	2770	5414
684	20241002	090400	52468155	2800	2790	2820	2765	5018
685	20241002	090300	38470290	2810	2705	2850	2705	11137
686	20241002	090200	7467820	2705	2655	2705	2655	1449
687	20241002	090100	3581635	2655	2655	2655	2655	300
688	20241002	090000	2785135	2650	2650	2650	2650	1050