KissMeData/267320/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205900	250335155	2410	2410	2410	2410	3717
3	20241002	205800	250335155	2410	2410	2410	2410	0
4	20241002	205700	250335155	2410	2410	2410	2410	0
5	20241002	205600	250335155	2410	2410	2410	2410	0
6	20241002	205500	250335155	2410	2410	2410	2410	0
7	20241002	205400	250335155	2410	2410	2410	2410	0
8	20241002	205300	250335155	2410	2410	2410	2410	0
9	20241002	205200	250335155	2410	2410	2410	2410	0
10	20241002	205100	250335155	2410	2410	2410	2410	0
11	20241002	205000	250335155	2410	2410	2410	2410	0
12	20241002	204900	250335155	2410	2410	2410	2410	0
13	20241002	204800	250335155	2410	2410	2410	2410	0
14	20241002	204700	250335155	2410	2410	2410	2410	0
15	20241002	204600	250335155	2410	2410	2410	2410	0
16	20241002	204500	250335155	2410	2410	2410	2410	0
17	20241002	204400	250335155	2410	2410	2410	2410	0
18	20241002	204300	250335155	2410	2410	2410	2410	0
19	20241002	204200	250335155	2410	2410	2410	2410	0
20	20241002	204100	250335155	2410	2410	2410	2410	0
21	20241002	204000	250335155	2410	2410	2410	2410	0
22	20241002	203900	250335155	2410	2410	2410	2410	0
23	20241002	203800	250335155	2410	2410	2410	2410	0
24	20241002	203700	250335155	2410	2410	2410	2410	0
25	20241002	203600	250335155	2410	2410	2410	2410	0
26	20241002	203500	250335155	2410	2410	2410	2410	0
27	20241002	203400	250335155	2410	2410	2410	2410	0
28	20241002	203300	250335155	2410	2410	2410	2410	0
29	20241002	203200	250335155	2410	2410	2410	2410	0
30	20241002	203100	250335155	2410	2410	2410	2410	0
31	20241002	203000	250335155	2410	2410	2410	2410	0
32	20241002	202900	250335155	2410	2410	2410	2410	3717
33	20241002	202800	250335155	2410	2410	2410	2410	0
34	20241002	202700	250335155	2410	2410	2410	2410	0
35	20241002	202600	250335155	2410	2410	2410	2410	0
36	20241002	202500	250335155	2410	2410	2410	2410	0
37	20241002	202400	250335155	2410	2410	2410	2410	0
38	20241002	202300	250335155	2410	2410	2410	2410	0
39	20241002	202200	250335155	2410	2410	2410	2410	0
40	20241002	202100	250335155	2410	2410	2410	2410	0
41	20241002	202000	250335155	2410	2410	2410	2410	0
42	20241002	201900	250335155	2410	2410	2410	2410	0
43	20241002	201800	250335155	2410	2410	2410	2410	0
44	20241002	201700	250335155	2410	2410	2410	2410	0
45	20241002	201600	250335155	2410	2410	2410	2410	0
46	20241002	201500	250335155	2410	2410	2410	2410	0
47	20241002	201400	250335155	2410	2410	2410	2410	0
48	20241002	201300	250335155	2410	2410	2410	2410	0
49	20241002	201200	250335155	2410	2410	2410	2410	0
50	20241002	201100	250335155	2410	2410	2410	2410	0
51	20241002	201000	250335155	2410	2410	2410	2410	0
52	20241002	200900	250335155	2410	2410	2410	2410	0
53	20241002	200800	250335155	2410	2410	2410	2410	0
54	20241002	200700	250335155	2410	2410	2410	2410	0
55	20241002	200600	250335155	2410	2410	2410	2410	0
56	20241002	200500	250335155	2410	2410	2410	2410	0
57	20241002	200400	250335155	2410	2410	2410	2410	0
58	20241002	200300	250335155	2410	2410	2410	2410	0
59	20241002	200200	250335155	2410	2410	2410	2410	0
60	20241002	200100	250335155	2410	2410	2410	2410	0
61	20241002	200000	250335155	2410	2410	2410	2410	0
62	20241002	195900	250335155	2410	2410	2410	2410	3717
63	20241002	195800	250335155	2410	2410	2410	2410	0
64	20241002	195700	250335155	2410	2410	2410	2410	0
65	20241002	195600	250335155	2410	2410	2410	2410	0
66	20241002	195500	250335155	2410	2410	2410	2410	0
67	20241002	195400	250335155	2410	2410	2410	2410	0
68	20241002	195300	250335155	2410	2410	2410	2410	0
69	20241002	195200	250335155	2410	2410	2410	2410	0
70	20241002	195100	250335155	2410	2410	2410	2410	0
71	20241002	195000	250335155	2410	2410	2410	2410	0
72	20241002	194900	250335155	2410	2410	2410	2410	0
73	20241002	194800	250335155	2410	2410	2410	2410	0
74	20241002	194700	250335155	2410	2410	2410	2410	0
75	20241002	194600	250335155	2410	2410	2410	2410	0
76	20241002	194500	250335155	2410	2410	2410	2410	0
77	20241002	194400	250335155	2410	2410	2410	2410	0
78	20241002	194300	250335155	2410	2410	2410	2410	0
79	20241002	194200	250335155	2410	2410	2410	2410	0
80	20241002	194100	250335155	2410	2410	2410	2410	0
81	20241002	194000	250335155	2410	2410	2410	2410	0
82	20241002	193900	250335155	2410	2410	2410	2410	0
83	20241002	193800	250335155	2410	2410	2410	2410	0
84	20241002	193700	250335155	2410	2410	2410	2410	0
85	20241002	193600	250335155	2410	2410	2410	2410	0
86	20241002	193500	250335155	2410	2410	2410	2410	0
87	20241002	193400	250335155	2410	2410	2410	2410	0
88	20241002	193300	250335155	2410	2410	2410	2410	0
89	20241002	193200	250335155	2410	2410	2410	2410	0
90	20241002	193100	250335155	2410	2410	2410	2410	0
91	20241002	193000	250335155	2410	2410	2410	2410	0
92	20241002	192900	250335155	2410	2410	2410	2410	3717
93	20241002	192800	250335155	2410	2410	2410	2410	0
94	20241002	192700	250335155	2410	2410	2410	2410	0
95	20241002	192600	250335155	2410	2410	2410	2410	0
96	20241002	192500	250335155	2410	2410	2410	2410	0
97	20241002	192400	250335155	2410	2410	2410	2410	0
98	20241002	192300	250335155	2410	2410	2410	2410	0
99	20241002	192200	250335155	2410	2410	2410	2410	0
100	20241002	192100	250335155	2410	2410	2410	2410	0
101	20241002	192000	250335155	2410	2410	2410	2410	0
102	20241002	191900	250335155	2410	2410	2410	2410	0
103	20241002	191800	250335155	2410	2410	2410	2410	0
104	20241002	191700	250335155	2410	2410	2410	2410	0
105	20241002	191600	250335155	2410	2410	2410	2410	0
106	20241002	191500	250335155	2410	2410	2410	2410	0
107	20241002	191400	250335155	2410	2410	2410	2410	0
108	20241002	191300	250335155	2410	2410	2410	2410	0
109	20241002	191200	250335155	2410	2410	2410	2410	0
110	20241002	191100	250335155	2410	2410	2410	2410	0
111	20241002	191000	250335155	2410	2410	2410	2410	0
112	20241002	190900	250335155	2410	2410	2410	2410	0
113	20241002	190800	250335155	2410	2410	2410	2410	0
114	20241002	190700	250335155	2410	2410	2410	2410	0
115	20241002	190600	250335155	2410	2410	2410	2410	0
116	20241002	190500	250335155	2410	2410	2410	2410	0
117	20241002	190400	250335155	2410	2410	2410	2410	0
118	20241002	190300	250335155	2410	2410	2410	2410	0
119	20241002	190200	250335155	2410	2410	2410	2410	0
120	20241002	190100	250335155	2410	2410	2410	2410	0
121	20241002	190000	250335155	2410	2410	2410	2410	0
122	20241002	185900	250335155	2410	2410	2410	2410	3717
123	20241002	185800	250335155	2410	2410	2410	2410	0
124	20241002	185700	250335155	2410	2410	2410	2410	0
125	20241002	185600	250335155	2410	2410	2410	2410	0
126	20241002	185500	250335155	2410	2410	2410	2410	0
127	20241002	185400	250335155	2410	2410	2410	2410	0
128	20241002	185300	250335155	2410	2410	2410	2410	0
129	20241002	185200	250335155	2410	2410	2410	2410	0
130	20241002	185100	250335155	2410	2410	2410	2410	0
131	20241002	185000	250335155	2410	2410	2410	2410	0
132	20241002	184900	250335155	2410	2410	2410	2410	0
133	20241002	184800	250335155	2410	2410	2410	2410	0
134	20241002	184700	250335155	2410	2410	2410	2410	0
135	20241002	184600	250335155	2410	2410	2410	2410	0
136	20241002	184500	250335155	2410	2410	2410	2410	0
137	20241002	184400	250335155	2410	2410	2410	2410	0
138	20241002	184300	250335155	2410	2410	2410	2410	0
139	20241002	184200	250335155	2410	2410	2410	2410	0
140	20241002	184100	250335155	2410	2410	2410	2410	0
141	20241002	184000	250335155	2410	2410	2410	2410	0
142	20241002	183900	250335155	2410	2410	2410	2410	0
143	20241002	183800	250335155	2410	2410	2410	2410	0
144	20241002	183700	250335155	2410	2410	2410	2410	0
145	20241002	183600	250335155	2410	2410	2410	2410	0
146	20241002	183500	250335155	2410	2410	2410	2410	0
147	20241002	183400	250335155	2410	2410	2410	2410	0
148	20241002	183300	250335155	2410	2410	2410	2410	0
149	20241002	183200	250335155	2410	2410	2410	2410	0
150	20241002	183100	250335155	2410	2410	2410	2410	0
151	20241002	183000	250335155	2410	2410	2410	2410	0
152	20241002	182900	250335155	2410	2410	2410	2410	3717
153	20241002	182800	250335155	2410	2410	2410	2410	0
154	20241002	182700	250335155	2410	2410	2410	2410	0
155	20241002	182600	250335155	2410	2410	2410	2410	0
156	20241002	182500	250335155	2410	2410	2410	2410	0
157	20241002	182400	250335155	2410	2410	2410	2410	0
158	20241002	182300	250335155	2410	2410	2410	2410	0
159	20241002	182200	250335155	2410	2410	2410	2410	0
160	20241002	182100	250335155	2410	2410	2410	2410	0
161	20241002	182000	250335155	2410	2410	2410	2410	0
162	20241002	181900	250335155	2410	2410	2410	2410	0
163	20241002	181800	250335155	2410	2410	2410	2410	0
164	20241002	181700	250335155	2410	2410	2410	2410	0
165	20241002	181600	250335155	2410	2410	2410	2410	0
166	20241002	181500	250335155	2410	2410	2410	2410	0
167	20241002	181400	250335155	2410	2410	2410	2410	0
168	20241002	181300	250335155	2410	2410	2410	2410	0
169	20241002	181200	250335155	2410	2410	2410	2410	0
170	20241002	181100	250335155	2410	2410	2410	2410	0
171	20241002	181000	250335155	2410	2410	2410	2410	0
172	20241002	180900	250335155	2410	2410	2410	2410	0
173	20241002	180800	250335155	2410	2410	2410	2410	0
174	20241002	180700	250335155	2410	2410	2410	2410	0
175	20241002	180600	250335155	2410	2410	2410	2410	0
176	20241002	180500	250335155	2410	2410	2410	2410	0
177	20241002	180400	250335155	2410	2410	2410	2410	0
178	20241002	180300	250335155	2410	2410	2410	2410	0
179	20241002	180200	250335155	2410	2410	2410	2410	0
180	20241002	180100	250335155	2410	2410	2410	2410	0
181	20241002	180000	250335155	2410	2410	2410	2410	0
182	20241002	175900	250335155	2410	2410	2410	2410	3717
183	20241002	175800	250335155	2410	2410	2410	2410	0
184	20241002	175700	250335155	2410	2410	2410	2410	0
185	20241002	175600	250335155	2410	2410	2410	2410	0
186	20241002	175500	250335155	2410	2410	2410	2410	0
187	20241002	175400	250335155	2410	2410	2410	2410	0
188	20241002	175300	250335155	2410	2410	2410	2410	0
189	20241002	175200	250335155	2410	2410	2410	2410	0
190	20241002	175100	250335155	2410	2410	2410	2410	0
191	20241002	175000	250335155	2410	2410	2410	2410	0
192	20241002	174900	250335155	2410	2410	2410	2410	0
193	20241002	174800	250335155	2410	2410	2410	2410	0
194	20241002	174700	250335155	2410	2410	2410	2410	0
195	20241002	174600	250335155	2410	2410	2410	2410	0
196	20241002	174500	250335155	2410	2410	2410	2410	0
197	20241002	174400	250335155	2410	2410	2410	2410	0
198	20241002	174300	250335155	2410	2410	2410	2410	0
199	20241002	174200	250335155	2410	2410	2410	2410	0
200	20241002	174100	250335155	2410	2410	2410	2410	0
201	20241002	174000	250335155	2410	2410	2410	2410	0
202	20241002	173900	250335155	2410	2410	2410	2410	0
203	20241002	173800	250335155	2410	2410	2410	2410	0
204	20241002	173700	250335155	2410	2410	2410	2410	0
205	20241002	173600	250335155	2410	2410	2410	2410	0
206	20241002	173500	250335155	2410	2410	2410	2410	0
207	20241002	173400	250335155	2410	2410	2410	2410	0
208	20241002	173300	250335155	2410	2410	2410	2410	0
209	20241002	173200	250335155	2410	2410	2410	2410	0
210	20241002	173100	250335155	2410	2410	2410	2410	0
211	20241002	173000	250335155	2410	2410	2410	2410	0
212	20241002	172900	250335155	2410	2410	2410	2410	3717
213	20241002	172800	250335155	2410	2410	2410	2410	0
214	20241002	172700	250335155	2410	2410	2410	2410	0
215	20241002	172600	250335155	2410	2410	2410	2410	0
216	20241002	172500	250335155	2410	2410	2410	2410	0
217	20241002	172400	250335155	2410	2410	2410	2410	0
218	20241002	172300	250335155	2410	2410	2410	2410	0
219	20241002	172200	250335155	2410	2410	2410	2410	0
220	20241002	172100	250335155	2410	2410	2410	2410	0
221	20241002	172000	250335155	2410	2410	2410	2410	0
222	20241002	171900	250335155	2410	2410	2410	2410	0
223	20241002	171800	250335155	2410	2410	2410	2410	0
224	20241002	171700	250335155	2410	2410	2410	2410	0
225	20241002	171600	250335155	2410	2410	2410	2410	0
226	20241002	171500	250335155	2410	2410	2410	2410	0
227	20241002	171400	250335155	2410	2410	2410	2410	0
228	20241002	171300	250335155	2410	2410	2410	2410	0
229	20241002	171200	250335155	2410	2410	2410	2410	0
230	20241002	171100	250335155	2410	2410	2410	2410	0
231	20241002	171000	250335155	2410	2410	2410	2410	0
232	20241002	170900	250335155	2410	2410	2410	2410	0
233	20241002	170800	250335155	2410	2410	2410	2410	0
234	20241002	170700	250335155	2410	2410	2410	2410	0
235	20241002	170600	250335155	2410	2410	2410	2410	0
236	20241002	170500	250335155	2410	2410	2410	2410	0
237	20241002	170400	250335155	2410	2410	2410	2410	0
238	20241002	170300	250335155	2410	2410	2410	2410	0
239	20241002	170200	250335155	2410	2410	2410	2410	0
240	20241002	170100	250335155	2410	2410	2410	2410	0
241	20241002	170000	250335155	2410	2410	2410	2410	0
242	20241002	165900	250335155	2410	2410	2410	2410	3717
243	20241002	165800	250335155	2410	2410	2410	2410	0
244	20241002	165700	250335155	2410	2410	2410	2410	0
245	20241002	165600	250335155	2410	2410	2410	2410	0
246	20241002	165500	250335155	2410	2410	2410	2410	0
247	20241002	165400	250335155	2410	2410	2410	2410	0
248	20241002	165300	250335155	2410	2410	2410	2410	0
249	20241002	165200	250335155	2410	2410	2410	2410	0
250	20241002	165100	250335155	2410	2410	2410	2410	0
251	20241002	165000	250335155	2410	2410	2410	2410	0
252	20241002	164900	250335155	2410	2410	2410	2410	0
253	20241002	164800	250335155	2410	2410	2410	2410	0
254	20241002	164700	250335155	2410	2410	2410	2410	0
255	20241002	164600	250335155	2410	2410	2410	2410	0
256	20241002	164500	250335155	2410	2410	2410	2410	0
257	20241002	164400	250335155	2410	2410	2410	2410	0
258	20241002	164300	250335155	2410	2410	2410	2410	0
259	20241002	164200	250335155	2410	2410	2410	2410	0
260	20241002	164100	250335155	2410	2410	2410	2410	0
261	20241002	164000	250335155	2410	2410	2410	2410	0
262	20241002	163900	250335155	2410	2410	2410	2410	0
263	20241002	163800	250335155	2410	2410	2410	2410	0
264	20241002	163700	250335155	2410	2410	2410	2410	0
265	20241002	163600	250335155	2410	2410	2410	2410	0
266	20241002	163500	250335155	2410	2410	2410	2410	0
267	20241002	163400	250335155	2410	2410	2410	2410	0
268	20241002	163300	250335155	2410	2410	2410	2410	0
269	20241002	163200	250335155	2410	2410	2410	2410	0
270	20241002	163100	250335155	2410	2410	2410	2410	0
271	20241002	163000	250335155	2410	2410	2410	2410	0
272	20241002	162900	250335155	2410	2410	2410	2410	3717
273	20241002	162800	250335155	2410	2410	2410	2410	0
274	20241002	162700	250335155	2410	2410	2410	2410	0
275	20241002	162600	250335155	2410	2410	2410	2410	0
276	20241002	162500	250335155	2410	2410	2410	2410	0
277	20241002	162400	250335155	2410	2410	2410	2410	0
278	20241002	162300	250335155	2410	2410	2410	2410	0
279	20241002	162200	250335155	2410	2410	2410	2410	0
280	20241002	162100	250335155	2410	2410	2410	2410	0
281	20241002	162000	250335155	2410	2410	2410	2410	0
282	20241002	161900	250335155	2410	2410	2410	2410	0
283	20241002	161800	250335155	2410	2410	2410	2410	0
284	20241002	161700	250335155	2410	2410	2410	2410	0
285	20241002	161600	250335155	2410	2410	2410	2410	0
286	20241002	161500	250335155	2410	2410	2410	2410	0
287	20241002	161400	250335155	2410	2410	2410	2410	0
288	20241002	161300	250335155	2410	2410	2410	2410	0
289	20241002	161200	250335155	2410	2410	2410	2410	0
290	20241002	161100	250335155	2410	2410	2410	2410	0
291	20241002	161000	250335155	2410	2410	2410	2410	0
292	20241002	160900	250335155	2410	2410	2410	2410	0
293	20241002	160800	250335155	2410	2410	2410	2410	0
294	20241002	160700	250335155	2410	2410	2410	2410	0
295	20241002	160600	250335155	2410	2410	2410	2410	0
296	20241002	160500	250335155	2410	2410	2410	2410	0
297	20241002	160400	250335155	2410	2410	2410	2410	0
298	20241002	160300	250335155	2410	2410	2410	2410	0
299	20241002	160200	250335155	2410	2410	2410	2410	0
300	20241002	160100	250335155	2410	2410	2410	2410	0
301	20241002	160000	250335155	2410	2410	2410	2410	0
302	20241002	155900	250335155	2410	2410	2410	2410	3717
303	20241002	155800	250335155	2410	2410	2410	2410	0
304	20241002	155700	250335155	2410	2410	2410	2410	0
305	20241002	155600	250335155	2410	2410	2410	2410	0
306	20241002	155500	250335155	2410	2410	2410	2410	0
307	20241002	155400	250335155	2410	2410	2410	2410	0
308	20241002	155300	250335155	2410	2410	2410	2410	0
309	20241002	155200	250335155	2410	2410	2410	2410	0
310	20241002	155100	250335155	2410	2410	2410	2410	0
311	20241002	155000	250335155	2410	2410	2410	2410	0
312	20241002	154900	250335155	2410	2410	2410	2410	0
313	20241002	154800	250335155	2410	2410	2410	2410	0
314	20241002	154700	250335155	2410	2410	2410	2410	0
315	20241002	154600	250335155	2410	2410	2410	2410	0
316	20241002	154500	250335155	2410	2410	2410	2410	0
317	20241002	154400	250335155	2410	2410	2410	2410	0
318	20241002	154300	250335155	2410	2410	2410	2410	0
319	20241002	154200	250335155	2410	2410	2410	2410	0
320	20241002	154100	250335155	2410	2410	2410	2410	0
321	20241002	154000	250335155	2410	2410	2410	2410	0
322	20241002	153900	250335155	2410	2410	2410	2410	0
323	20241002	153800	250335155	2410	2410	2410	2410	0
324	20241002	153700	250335155	2410	2410	2410	2410	0
325	20241002	153600	250335155	2410	2410	2410	2410	0
326	20241002	153500	250335155	2410	2410	2410	2410	0
327	20241002	153400	250335155	2410	2410	2410	2410	0
328	20241002	153300	250335155	2410	2410	2410	2410	0
329	20241002	153200	250335155	2410	2410	2410	2410	0
330	20241002	153100	250335155	2410	2410	2410	2410	0
331	20241002	153000	250335155	2410	2410	2410	2410	3717
332	20241002	152900	241377185	2420	2420	2420	2420	0
333	20241002	152800	241377185	2420	2420	2420	2420	0
334	20241002	152700	241377185	2420	2420	2420	2420	0
335	20241002	152600	241377185	2420	2420	2420	2420	0
336	20241002	152500	241377185	2420	2420	2420	2420	0
337	20241002	152400	241377185	2420	2420	2420	2420	0
338	20241002	152300	241377185	2420	2420	2420	2420	0
339	20241002	152200	241377185	2420	2420	2420	2420	0
340	20241002	152100	241377185	2420	2420	2420	2420	0
341	20241002	152000	241377185	2420	2420	2420	2420	0
342	20241002	151900	241377185	2420	2415	2420	2415	1052
343	20241002	151800	238836595	2420	2420	2420	2420	0
344	20241002	151700	238836595	2420	2420	2420	2420	0
345	20241002	151600	238836595	2420	2415	2420	2415	107
346	20241002	151500	238578185	2420	2420	2420	2420	10
347	20241002	151400	238553985	2420	2420	2420	2420	5
348	20241002	151300	238541885	2420	2420	2420	2420	8
349	20241002	151200	238522525	2420	2420	2420	2420	2
350	20241002	151100	238517685	2420	2420	2420	2420	0
351	20241002	151000	238517685	2420	2420	2420	2420	0
352	20241002	150900	238517685	2420	2420	2420	2420	1
353	20241002	150800	238515265	2420	2425	2425	2415	52
354	20241002	150700	238389180	2425	2425	2425	2425	0
355	20241002	150600	238389180	2425	2425	2425	2425	0
356	20241002	150500	238389180	2425	2425	2425	2425	2
357	20241002	150400	238384330	2425	2425	2425	2425	1
358	20241002	150300	238381905	2415	2415	2415	2415	0
359	20241002	150200	238381905	2415	2415	2415	2415	300
360	20241002	150100	237657405	2415	2415	2415	2415	30
361	20241002	150000	237584955	2415	2415	2415	2415	0
362	20241002	145900	237584955	2415	2415	2415	2415	0
363	20241002	145800	237584955	2415	2420	2420	2415	1202
364	20241002	145700	234681915	2420	2420	2420	2420	8
365	20241002	145600	234662555	2420	2420	2420	2420	0
366	20241002	145500	234662555	2420	2420	2420	2420	0
367	20241002	145400	234662555	2420	2420	2420	2420	20
368	20241002	145300	234614155	2420	2415	2420	2415	21
369	20241002	145200	234563435	2420	2420	2420	2420	1
370	20241002	145100	234561015	2415	2420	2420	2415	1755
371	20241002	145000	230317185	2430	2430	2430	2430	0
372	20241002	144900	230317185	2430	2430	2430	2430	0
373	20241002	144800	230317185	2430	2430	2430	2430	0
374	20241002	144700	230317185	2430	2430	2430	2430	1
375	20241002	144600	230314755	2430	2415	2430	2415	219
376	20241002	144500	229785765	2425	2425	2425	2425	0
377	20241002	144400	229785765	2425	2425	2425	2425	4
378	20241002	144300	229776065	2430	2430	2430	2430	0
379	20241002	144200	229776065	2430	2430	2430	2430	0
380	20241002	144100	229776065	2430	2430	2430	2430	0
381	20241002	144000	229776065	2430	2430	2430	2430	1
382	20241002	143900	229773635	2415	2415	2415	2415	201
383	20241002	143800	229288220	2415	2420	2420	2415	165
384	20241002	143700	228889245	2420	2420	2420	2420	0
385	20241002	143600	228889245	2420	2420	2420	2420	0
386	20241002	143500	228889245	2420	2420	2420	2420	0
387	20241002	143400	228889245	2420	2420	2420	2420	100
388	20241002	143300	228647245	2420	2420	2420	2420	0
389	20241002	143200	228647245	2420	2420	2420	2420	2
390	20241002	143100	228642405	2440	2420	2440	2420	3
391	20241002	143000	228635125	2425	2425	2425	2425	0
392	20241002	142900	228635125	2425	2425	2425	2425	0
393	20241002	142800	228635125	2425	2425	2425	2425	38
394	20241002	142700	228542975	2430	2430	2430	2430	0
395	20241002	142600	228542975	2430	2430	2430	2430	0
396	20241002	142500	228542975	2430	2430	2430	2430	0
397	20241002	142400	228542975	2430	2430	2430	2430	0
398	20241002	142300	228542975	2430	2430	2430	2430	114
399	20241002	142200	228265955	2435	2430	2435	2430	19
400	20241002	142100	228219735	2430	2430	2430	2430	0
401	20241002	142000	228219735	2430	2435	2435	2430	1000
402	20241002	141900	225789315	2440	2440	2440	2440	0
403	20241002	141800	225789315	2440	2440	2440	2440	0
404	20241002	141700	225789315	2440	2440	2440	2440	0
405	20241002	141600	225789315	2440	2440	2440	2440	1
406	20241002	141500	225786875	2435	2435	2435	2435	0
407	20241002	141400	225786875	2435	2435	2435	2435	0
408	20241002	141300	225786875	2435	2435	2435	2435	16
409	20241002	141200	225747915	2435	2435	2435	2435	0
410	20241002	141100	225747915	2435	2435	2435	2435	53
411	20241002	141000	225618860	2435	2435	2435	2435	0
412	20241002	140900	225618860	2435	2435	2435	2435	0
413	20241002	140800	225618860	2435	2435	2435	2435	1
414	20241002	140700	225616425	2430	2430	2430	2430	0
415	20241002	140600	225616425	2430	2430	2430	2430	0
416	20241002	140500	225616425	2430	2430	2430	2430	0
417	20241002	140400	225616425	2430	2430	2430	2430	0
418	20241002	140300	225616425	2430	2430	2430	2430	69
419	20241002	140200	225448755	2430	2430	2430	2430	0
420	20241002	140100	225448755	2430	2430	2430	2430	1
421	20241002	140000	225446325	2440	2440	2440	2440	0
422	20241002	135900	225446325	2440	2440	2440	2440	0
423	20241002	135800	225446325	2440	2440	2440	2440	0
424	20241002	135700	225446325	2440	2440	2440	2440	0
425	20241002	135600	225446325	2440	2440	2440	2440	0
426	20241002	135500	225446325	2440	2440	2440	2440	0
427	20241002	135400	225446325	2440	2440	2440	2440	0
428	20241002	135300	225446325	2440	2440	2440	2440	40
429	20241002	135200	225348725	2440	2440	2440	2440	900
430	20241002	135100	223152725	2440	2440	2440	2440	130
431	20241002	135000	222835525	2440	2440	2440	2440	0
432	20241002	134900	222835525	2440	2440	2440	2440	0
433	20241002	134800	222835525	2440	2440	2440	2440	0
434	20241002	134700	222835525	2440	2440	2440	2440	0
435	20241002	134600	222835525	2440	2440	2440	2440	0
436	20241002	134500	222835525	2440	2440	2440	2440	0
437	20241002	134400	222835525	2440	2440	2440	2440	30
438	20241002	134300	222762325	2440	2440	2440	2440	10
439	20241002	134200	222737925	2440	2440	2440	2440	0
440	20241002	134100	222737925	2440	2440	2440	2440	0
441	20241002	134000	222737925	2440	2440	2440	2440	31
442	20241002	133900	222662285	2440	2440	2440	2440	0
443	20241002	133800	222662285	2440	2420	2440	2420	2
444	20241002	133700	222657425	2420	2420	2420	2420	0
445	20241002	133600	222657425	2420	2420	2420	2420	0
446	20241002	133500	222657425	2420	2430	2430	2420	383
447	20241002	133400	221729285	2435	2435	2435	2435	60
448	20241002	133300	221583185	2440	2440	2440	2440	0
449	20241002	133200	221583185	2440	2440	2440	2440	0
450	20241002	133100	221583185	2440	2440	2440	2440	0
451	20241002	133000	221583185	2440	2440	2440	2440	0
452	20241002	132900	221583185	2440	2435	2440	2435	14
453	20241002	132800	221549090	2440	2435	2440	2435	94
454	20241002	132700	221320195	2440	2440	2440	2440	0
455	20241002	132600	221320195	2440	2440	2440	2440	0
456	20241002	132500	221320195	2440	2440	2440	2440	148
457	20241002	132400	220959075	2440	2435	2440	2435	55
458	20241002	132300	220825145	2435	2435	2435	2435	0
459	20241002	132200	220825145	2435	2435	2435	2435	0
460	20241002	132100	220825145	2435	2435	2435	2435	500
461	20241002	132000	219607645	2435	2440	2440	2435	255
462	20241002	131900	218985495	2440	2440	2440	2440	13
463	20241002	131800	218953775	2450	2450	2450	2450	0
464	20241002	131700	218953775	2450	2450	2450	2450	0
465	20241002	131600	218953775	2450	2450	2450	2450	0
466	20241002	131500	218953775	2450	2450	2450	2450	1
467	20241002	131400	218951325	2440	2440	2450	2440	121
468	20241002	131300	218655985	2450	2450	2450	2450	0
469	20241002	131200	218655985	2450	2450	2450	2450	0
470	20241002	131100	218655985	2450	2450	2450	2450	0
471	20241002	131000	218655985	2450	2450	2450	2450	0
472	20241002	130900	218655985	2450	2450	2450	2450	0
473	20241002	130800	218655985	2450	2450	2450	2450	0
474	20241002	130700	218655985	2450	2450	2450	2450	0
475	20241002	130600	218655985	2450	2450	2450	2450	0
476	20241002	130500	218655985	2450	2450	2450	2450	0
477	20241002	130400	218655985	2450	2450	2450	2450	1
478	20241002	130300	218653535	2440	2450	2450	2440	11
479	20241002	130200	218626685	2450	2450	2450	2450	0
480	20241002	130100	218626685	2450	2450	2450	2450	0
481	20241002	130000	218626685	2450	2450	2450	2450	0
482	20241002	125900	218626685	2450	2450	2450	2450	500
483	20241002	125800	217401685	2450	2450	2450	2450	0
484	20241002	125700	217401685	2450	2450	2450	2450	0
485	20241002	125600	217401685	2450	2450	2450	2450	0
486	20241002	125500	217401685	2450	2440	2450	2440	16
487	20241002	125400	217362635	2450	2450	2450	2440	15
488	20241002	125300	217325925	2450	2450	2450	2450	1
489	20241002	125200	217323475	2450	2450	2450	2450	0
490	20241002	125100	217323475	2450	2450	2450	2450	0
491	20241002	125000	217323475	2450	2450	2450	2450	5
492	20241002	124900	217311225	2450	2450	2450	2450	410
493	20241002	124800	216306725	2450	2440	2450	2440	49
494	20241002	124700	216186765	2450	2450	2450	2450	0
495	20241002	124600	216186765	2450	2450	2450	2450	0
496	20241002	124500	216186765	2450	2450	2450	2450	0
497	20241002	124400	216186765	2450	2450	2450	2450	0
498	20241002	124300	216186765	2450	2450	2450	2450	50
499	20241002	124200	216064265	2450	2450	2450	2450	30
500	20241002	124100	215990765	2450	2450	2450	2450	0
501	20241002	124000	215990765	2450	2450	2450	2450	0
502	20241002	123900	215990765	2450	2450	2450	2450	83
503	20241002	123800	215787415	2450	2450	2450	2450	0
504	20241002	123700	215787415	2450	2450	2450	2450	3
505	20241002	123600	215780065	2450	2450	2450	2450	700
506	20241002	123500	214065065	2450	2450	2450	2450	108
507	20241002	123400	213800465	2445	2445	2445	2445	0
508	20241002	123300	213800465	2445	2445	2445	2445	0
509	20241002	123200	213800465	2445	2445	2445	2445	23
510	20241002	123100	213744230	2445	2445	2445	2445	120
511	20241002	123000	213450830	2445	2445	2445	2445	0
512	20241002	122900	213450830	2445	2445	2445	2445	0
513	20241002	122800	213450830	2445	2445	2445	2445	0
514	20241002	122700	213450830	2445	2435	2445	2435	10720
515	20241002	122600	187287405	2435	2435	2435	2435	0
516	20241002	122500	187287405	2435	2435	2435	2435	0
517	20241002	122400	187287405	2435	2435	2435	2435	302
518	20241002	122300	186552035	2425	2425	2425	2425	0
519	20241002	122200	186552035	2425	2425	2425	2425	0
520	20241002	122100	186552035	2425	2425	2425	2425	0
521	20241002	122000	186552035	2425	2425	2425	2425	0
522	20241002	121900	186552035	2425	2425	2425	2425	35
523	20241002	121800	186467160	2425	2430	2430	2425	24
524	20241002	121700	186408940	2430	2430	2430	2430	30
525	20241002	121600	186336040	2430	2430	2430	2430	0
526	20241002	121500	186336040	2430	2430	2430	2430	0
527	20241002	121400	186336040	2430	2430	2430	2430	0
528	20241002	121300	186336040	2430	2430	2430	2430	0
529	20241002	121200	186336040	2430	2430	2430	2430	566
530	20241002	121100	184960660	2430	2430	2430	2430	0
531	20241002	121000	184960660	2430	2430	2430	2430	0
532	20241002	120900	184960660	2430	2430	2430	2430	0
533	20241002	120800	184960660	2430	2430	2430	2430	0
534	20241002	120700	184960660	2430	2430	2430	2430	0
535	20241002	120600	184960660	2430	2430	2430	2430	0
536	20241002	120500	184960660	2430	2430	2430	2430	0
537	20241002	120400	184960660	2430	2430	2430	2430	0
538	20241002	120300	184960660	2430	2430	2430	2430	0
539	20241002	120200	184960660	2430	2420	2430	2420	201
540	20241002	120100	184474230	2430	2430	2430	2430	0
541	20241002	120000	184474230	2430	2430	2430	2430	4
542	20241002	115900	184464510	2430	2430	2430	2430	1
543	20241002	115800	184462080	2420	2420	2420	2420	0
544	20241002	115700	184462080	2420	2420	2420	2420	0
545	20241002	115600	184462080	2420	2420	2420	2420	0
546	20241002	115500	184462080	2420	2420	2420	2420	462
547	20241002	115400	183344040	2415	2415	2415	2415	0
548	20241002	115300	183344040	2415	2415	2415	2415	0
549	20241002	115200	183344040	2415	2415	2415	2415	0
550	20241002	115100	183344040	2415	2415	2415	2415	0
551	20241002	115000	183344040	2415	2415	2415	2415	0
552	20241002	114900	183344040	2415	2415	2415	2415	1
553	20241002	114800	183341625	2415	2415	2415	2415	0
554	20241002	114700	183341625	2415	2415	2415	2415	0
555	20241002	114600	183341625	2415	2415	2415	2415	237
556	20241002	114500	182769270	2415	2415	2415	2415	2
557	20241002	114400	182764440	2430	2430	2430	2430	0
558	20241002	114300	182764440	2430	2430	2430	2430	0
559	20241002	114200	182764440	2430	2430	2430	2430	1
560	20241002	114100	182762010	2425	2425	2425	2420	616
561	20241002	114000	181270710	2430	2430	2430	2430	0
562	20241002	113900	181270710	2430	2425	2430	2425	31
563	20241002	113800	181195530	2430	2430	2430	2430	0
564	20241002	113700	181195530	2430	2430	2430	2430	0
565	20241002	113600	181195530	2430	2430	2430	2430	0
566	20241002	113500	181195530	2430	2420	2430	2420	501
567	20241002	113400	179983100	2440	2440	2440	2440	0
568	20241002	113300	179983100	2440	2440	2440	2440	0
569	20241002	113200	179983100	2440	2440	2440	2440	0
570	20241002	113100	179983100	2440	2440	2440	2440	10
571	20241002	113000	179958700	2440	2425	2440	2425	1174
572	20241002	112900	177111735	2440	2440	2440	2440	0
573	20241002	112800	177111735	2440	2440	2440	2440	1000
574	20241002	112700	174671735	2440	2440	2440	2440	0
575	20241002	112600	174671735	2440	2440	2440	2440	10
576	20241002	112500	174647335	2440	2440	2440	2440	500
577	20241002	112400	173427335	2440	2440	2440	2440	0
578	20241002	112300	173427335	2440	2440	2440	2440	0
579	20241002	112200	173427335	2440	2440	2440	2440	0
580	20241002	112100	173427335	2440	2440	2440	2440	0
581	20241002	112000	173427335	2440	2440	2440	2440	0
582	20241002	111900	173427335	2440	2440	2440	2440	50
583	20241002	111800	173305335	2440	2440	2440	2440	0
584	20241002	111700	173305335	2440	2440	2440	2440	50
585	20241002	111600	173183335	2440	2440	2440	2440	0
586	20241002	111500	173183335	2440	2440	2440	2440	0
587	20241002	111400	173183335	2440	2440	2440	2440	10
588	20241002	111300	173158935	2440	2435	2440	2435	6
589	20241002	111200	173144320	2435	2435	2435	2435	0
590	20241002	111100	173144320	2435	2430	2435	2430	2
591	20241002	111000	173139455	2435	2430	2435	2430	5
592	20241002	110900	173127300	2440	2440	2440	2435	294
593	20241002	110800	172410440	2440	2440	2440	2440	0
594	20241002	110700	172410440	2440	2435	2440	2435	1697
595	20241002	110600	168278240	2435	2435	2435	2435	0
596	20241002	110500	168278240	2435	2435	2435	2435	0
597	20241002	110400	168278240	2435	2425	2435	2425	911
598	20241002	110300	166067505	2430	2430	2430	2430	244
599	20241002	110200	165474585	2435	2435	2435	2435	0
600	20241002	110100	165474585	2435	2435	2435	2435	0
601	20241002	110000	165474585	2435	2435	2435	2435	0
602	20241002	105900	165474585	2435	2430	2435	2430	222
603	20241002	105800	164935115	2430	2430	2430	2430	0
604	20241002	105700	164935115	2430	2430	2430	2430	7
605	20241002	105600	164918105	2425	2430	2430	2425	162
606	20241002	105500	164525225	2430	2430	2430	2430	0
607	20241002	105400	164525225	2430	2430	2430	2430	10
608	20241002	105300	164500925	2430	2430	2430	2430	10
609	20241002	105200	164476625	2430	2430	2430	2430	1
610	20241002	105100	164474195	2425	2425	2425	2425	0
611	20241002	105000	164474195	2425	2425	2425	2425	0
612	20241002	104900	164474195	2425	2425	2425	2425	2500
613	20241002	104800	158411695	2425	2425	2425	2425	0
614	20241002	104700	158411695	2425	2425	2425	2425	0
615	20241002	104600	158411695	2425	2430	2430	2425	1050
616	20241002	104500	155864965	2430	2440	2440	2430	505
617	20241002	104400	154632815	2440	2440	2440	2440	0
618	20241002	104300	154632815	2440	2440	2440	2440	0
619	20241002	104200	154632815	2440	2440	2440	2440	0
620	20241002	104100	154632815	2440	2440	2440	2440	1000
621	20241002	104000	152192815	2440	2440	2440	2440	0
622	20241002	103900	152192815	2440	2440	2440	2440	0
623	20241002	103800	152192815	2440	2435	2440	2435	803
624	20241002	103700	150237505	2445	2445	2445	2445	1
625	20241002	103600	150235060	2445	2440	2445	2435	1127
626	20241002	103500	147485850	2440	2435	2440	2435	201
627	20241002	103400	146996410	2435	2430	2435	2430	699
628	20241002	103300	145297835	2430	2430	2430	2430	0
629	20241002	103200	145297835	2430	2425	2430	2425	94
630	20241002	103100	145069880	2425	2425	2425	2425	500
631	20241002	103000	143857380	2425	2425	2425	2425	5
632	20241002	102900	143845255	2425	2410	2425	2410	2
633	20241002	102800	143840420	2425	2410	2425	2410	2268
634	20241002	102700	138353040	2420	2420	2420	2420	0
635	20241002	102600	138353040	2420	2420	2420	2420	40
636	20241002	102500	138256240	2420	2415	2420	2415	952
637	20241002	102400	135953345	2415	2415	2415	2415	0
638	20241002	102300	135953345	2415	2420	2420	2415	310
639	20241002	102200	135204690	2415	2415	2420	2415	499
640	20241002	102100	133999600	2415	2405	2415	2405	56
641	20241002	102000	133864780	2420	2420	2420	2420	0
642	20241002	101900	133864780	2420	2420	2420	2420	500
643	20241002	101800	132654780	2420	2420	2420	2420	0
644	20241002	101700	132654780	2420	2420	2420	2420	0
645	20241002	101600	132654780	2420	2415	2420	2415	461
646	20241002	101500	131541460	2415	2415	2415	2415	0
647	20241002	101400	131541460	2415	2415	2415	2415	0
648	20241002	101300	131541460	2415	2415	2415	2415	0
649	20241002	101200	131541460	2415	2415	2415	2415	0
650	20241002	101100	131541460	2415	2415	2415	2415	0
651	20241002	101000	131541460	2415	2415	2415	2415	0
652	20241002	100900	131541460	2415	2415	2415	2415	92
653	20241002	100800	131319280	2415	2415	2415	2415	1
654	20241002	100700	131316865	2420	2420	2420	2420	0
655	20241002	100600	131316865	2420	2420	2420	2420	1
656	20241002	100500	131314445	2420	2420	2420	2420	10
657	20241002	100400	131290245	2420	2415	2420	2415	165
658	20241002	100300	130891765	2415	2415	2415	2415	301
659	20241002	100200	130164850	2405	2405	2405	2405	1399
660	20241002	100100	126800255	2405	2395	2405	2395	610
661	20241002	100000	125339175	2400	2400	2400	2400	5
662	20241002	095900	125327175	2400	2395	2400	2395	26
663	20241002	095800	125264900	2400	2400	2400	2400	20
664	20241002	095700	125216900	2405	2405	2405	2405	0
665	20241002	095600	125216900	2405	2405	2405	2405	0
666	20241002	095500	125216900	2405	2405	2405	2405	0
667	20241002	095400	125216900	2405	2405	2405	2405	1
668	20241002	095300	125214495	2395	2395	2395	2395	0
669	20241002	095200	125214495	2395	2395	2395	2395	57
670	20241002	095100	125077980	2395	2400	2405	2395	1223
671	20241002	095000	122143300	2400	2415	2415	2400	40
672	20241002	094900	122047150	2420	2420	2420	2420	0
673	20241002	094800	122047150	2420	2420	2420	2420	507
674	20241002	094700	120820210	2420	2420	2420	2400	33
675	20241002	094600	120740370	2420	2395	2420	2395	1572
676	20241002	094500	116970155	2395	2395	2395	2395	101
677	20241002	094400	116728260	2395	2385	2395	2385	6
678	20241002	094300	116713920	2395	2395	2395	2395	0
679	20241002	094200	116713920	2395	2385	2395	2385	610
680	20241002	094100	115258970	2390	2385	2390	2385	1353
681	20241002	094000	112027585	2385	2385	2385	2380	716
682	20241002	093900	110320315	2390	2390	2390	2390	9
683	20241002	093800	110298805	2390	2390	2390	2390	4
684	20241002	093700	110289245	2390	2390	2390	2390	5
685	20241002	093600	110277295	2390	2390	2390	2390	83
686	20241002	093500	110078925	2390	2390	2390	2380	366
687	20241002	093400	109207645	2380	2390	2390	2380	11
688	20241002	093300	109181365	2390	2390	2390	2385	8
689	20241002	093200	109162255	2380	2380	2380	2380	0
690	20241002	093100	109162255	2380	2380	2380	2380	553
691	20241002	093000	107846115	2385	2400	2400	2380	47
692	20241002	092900	107734165	2400	2400	2400	2400	1287
693	20241002	092800	104645365	2400	2400	2400	2400	0
694	20241002	092700	104645365	2400	2390	2400	2385	1339
695	20241002	092600	101451790	2385	2385	2385	2385	0
696	20241002	092500	101451790	2385	2400	2400	2385	12
697	20241002	092400	101423140	2385	2395	2395	2385	821
698	20241002	092300	99462545	2395	2395	2395	2395	0
699	20241002	092200	99462545	2395	2400	2400	2395	3
700	20241002	092100	99455355	2400	2400	2400	2400	101
701	20241002	092000	99212955	2395	2395	2395	2395	0
702	20241002	091900	99212955	2395	2395	2395	2395	0
703	20241002	091800	99212955	2395	2395	2395	2395	0
704	20241002	091700	99212955	2395	2390	2395	2390	99
705	20241002	091600	98975855	2395	2395	2395	2395	28
706	20241002	091500	98908795	2395	2390	2395	2390	9
707	20241002	091400	98887265	2385	2390	2390	2385	124
708	20241002	091300	98591485	2390	2395	2400	2390	167
709	20241002	091200	98191360	2395	2395	2395	2395	1
710	20241002	091100	98188965	2380	2380	2380	2380	2523
711	20241002	091000	92184225	2380	2385	2385	2380	5000
712	20241002	090900	80284175	2380	2400	2400	2380	1862
713	20241002	090800	75833650	2400	2395	2400	2395	1952
714	20241002	090700	71149175	2395	2380	2395	2380	813
715	20241002	090600	69206880	2380	2385	2385	2380	708
716	20241002	090500	67519205	2385	2390	2390	2385	241
717	20241002	090400	66943715	2390	2390	2390	2390	51
718	20241002	090300	66821825	2390	2390	2390	2390	136
719	20241002	090200	66496785	2390	2385	2390	2385	2092
720	20241002	090100	61506690	2390	2390	2395	2385	6637
721	20241002	090000	45646800	2385	2350	2400	2350	19413