KissMeData/340930/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211800	340117500	2730	2730	2730	2730	5093
3	20241002	211700	340117500	2730	2730	2730	2730	0
4	20241002	211600	340117500	2730	2730	2730	2730	0
5	20241002	211500	340117500	2730	2730	2730	2730	0
6	20241002	211400	340117500	2730	2730	2730	2730	0
7	20241002	211300	340117500	2730	2730	2730	2730	0
8	20241002	211200	340117500	2730	2730	2730	2730	0
9	20241002	211100	340117500	2730	2730	2730	2730	0
10	20241002	211000	340117500	2730	2730	2730	2730	0
11	20241002	210900	340117500	2730	2730	2730	2730	0
12	20241002	210800	340117500	2730	2730	2730	2730	0
13	20241002	210700	340117500	2730	2730	2730	2730	0
14	20241002	210600	340117500	2730	2730	2730	2730	0
15	20241002	210500	340117500	2730	2730	2730	2730	0
16	20241002	210400	340117500	2730	2730	2730	2730	0
17	20241002	210300	340117500	2730	2730	2730	2730	0
18	20241002	210200	340117500	2730	2730	2730	2730	0
19	20241002	210100	340117500	2730	2730	2730	2730	0
20	20241002	210000	340117500	2730	2730	2730	2730	0
21	20241002	205900	340117500	2730	2730	2730	2730	0
22	20241002	205800	340117500	2730	2730	2730	2730	0
23	20241002	205700	340117500	2730	2730	2730	2730	0
24	20241002	205600	340117500	2730	2730	2730	2730	0
25	20241002	205500	340117500	2730	2730	2730	2730	0
26	20241002	205400	340117500	2730	2730	2730	2730	0
27	20241002	205300	340117500	2730	2730	2730	2730	0
28	20241002	205200	340117500	2730	2730	2730	2730	0
29	20241002	205100	340117500	2730	2730	2730	2730	0
30	20241002	205000	340117500	2730	2730	2730	2730	0
31	20241002	204900	340117500	2730	2730	2730	2730	0
32	20241002	204800	340117500	2730	2730	2730	2730	5093
33	20241002	204700	340117500	2730	2730	2730	2730	0
34	20241002	204600	340117500	2730	2730	2730	2730	0
35	20241002	204500	340117500	2730	2730	2730	2730	0
36	20241002	204400	340117500	2730	2730	2730	2730	0
37	20241002	204300	340117500	2730	2730	2730	2730	0
38	20241002	204200	340117500	2730	2730	2730	2730	0
39	20241002	204100	340117500	2730	2730	2730	2730	0
40	20241002	204000	340117500	2730	2730	2730	2730	0
41	20241002	203900	340117500	2730	2730	2730	2730	0
42	20241002	203800	340117500	2730	2730	2730	2730	0
43	20241002	203700	340117500	2730	2730	2730	2730	0
44	20241002	203600	340117500	2730	2730	2730	2730	0
45	20241002	203500	340117500	2730	2730	2730	2730	0
46	20241002	203400	340117500	2730	2730	2730	2730	0
47	20241002	203300	340117500	2730	2730	2730	2730	0
48	20241002	203200	340117500	2730	2730	2730	2730	0
49	20241002	203100	340117500	2730	2730	2730	2730	0
50	20241002	203000	340117500	2730	2730	2730	2730	0
51	20241002	202900	340117500	2730	2730	2730	2730	0
52	20241002	202800	340117500	2730	2730	2730	2730	0
53	20241002	202700	340117500	2730	2730	2730	2730	0
54	20241002	202600	340117500	2730	2730	2730	2730	0
55	20241002	202500	340117500	2730	2730	2730	2730	0
56	20241002	202400	340117500	2730	2730	2730	2730	0
57	20241002	202300	340117500	2730	2730	2730	2730	0
58	20241002	202200	340117500	2730	2730	2730	2730	0
59	20241002	202100	340117500	2730	2730	2730	2730	0
60	20241002	202000	340117500	2730	2730	2730	2730	0
61	20241002	201900	340117500	2730	2730	2730	2730	0
62	20241002	201800	340117500	2730	2730	2730	2730	5093
63	20241002	201700	340117500	2730	2730	2730	2730	0
64	20241002	201600	340117500	2730	2730	2730	2730	0
65	20241002	201500	340117500	2730	2730	2730	2730	0
66	20241002	201400	340117500	2730	2730	2730	2730	0
67	20241002	201300	340117500	2730	2730	2730	2730	0
68	20241002	201200	340117500	2730	2730	2730	2730	0
69	20241002	201100	340117500	2730	2730	2730	2730	0
70	20241002	201000	340117500	2730	2730	2730	2730	0
71	20241002	200900	340117500	2730	2730	2730	2730	0
72	20241002	200800	340117500	2730	2730	2730	2730	0
73	20241002	200700	340117500	2730	2730	2730	2730	0
74	20241002	200600	340117500	2730	2730	2730	2730	0
75	20241002	200500	340117500	2730	2730	2730	2730	0
76	20241002	200400	340117500	2730	2730	2730	2730	0
77	20241002	200300	340117500	2730	2730	2730	2730	0
78	20241002	200200	340117500	2730	2730	2730	2730	0
79	20241002	200100	340117500	2730	2730	2730	2730	0
80	20241002	200000	340117500	2730	2730	2730	2730	0
81	20241002	195900	340117500	2730	2730	2730	2730	0
82	20241002	195800	340117500	2730	2730	2730	2730	0
83	20241002	195700	340117500	2730	2730	2730	2730	0
84	20241002	195600	340117500	2730	2730	2730	2730	0
85	20241002	195500	340117500	2730	2730	2730	2730	0
86	20241002	195400	340117500	2730	2730	2730	2730	0
87	20241002	195300	340117500	2730	2730	2730	2730	0
88	20241002	195200	340117500	2730	2730	2730	2730	0
89	20241002	195100	340117500	2730	2730	2730	2730	0
90	20241002	195000	340117500	2730	2730	2730	2730	0
91	20241002	194900	340117500	2730	2730	2730	2730	0
92	20241002	194800	340117500	2730	2730	2730	2730	5093
93	20241002	194700	340117500	2730	2730	2730	2730	0
94	20241002	194600	340117500	2730	2730	2730	2730	0
95	20241002	194500	340117500	2730	2730	2730	2730	0
96	20241002	194400	340117500	2730	2730	2730	2730	0
97	20241002	194300	340117500	2730	2730	2730	2730	0
98	20241002	194200	340117500	2730	2730	2730	2730	0
99	20241002	194100	340117500	2730	2730	2730	2730	0
100	20241002	194000	340117500	2730	2730	2730	2730	0
101	20241002	193900	340117500	2730	2730	2730	2730	0
102	20241002	193800	340117500	2730	2730	2730	2730	0
103	20241002	193700	340117500	2730	2730	2730	2730	0
104	20241002	193600	340117500	2730	2730	2730	2730	0
105	20241002	193500	340117500	2730	2730	2730	2730	0
106	20241002	193400	340117500	2730	2730	2730	2730	0
107	20241002	193300	340117500	2730	2730	2730	2730	0
108	20241002	193200	340117500	2730	2730	2730	2730	0
109	20241002	193100	340117500	2730	2730	2730	2730	0
110	20241002	193000	340117500	2730	2730	2730	2730	0
111	20241002	192900	340117500	2730	2730	2730	2730	0
112	20241002	192800	340117500	2730	2730	2730	2730	0
113	20241002	192700	340117500	2730	2730	2730	2730	0
114	20241002	192600	340117500	2730	2730	2730	2730	0
115	20241002	192500	340117500	2730	2730	2730	2730	0
116	20241002	192400	340117500	2730	2730	2730	2730	0
117	20241002	192300	340117500	2730	2730	2730	2730	0
118	20241002	192200	340117500	2730	2730	2730	2730	0
119	20241002	192100	340117500	2730	2730	2730	2730	0
120	20241002	192000	340117500	2730	2730	2730	2730	0
121	20241002	191900	340117500	2730	2730	2730	2730	0
122	20241002	191800	340117500	2730	2730	2730	2730	5093
123	20241002	191700	340117500	2730	2730	2730	2730	0
124	20241002	191600	340117500	2730	2730	2730	2730	0
125	20241002	191500	340117500	2730	2730	2730	2730	0
126	20241002	191400	340117500	2730	2730	2730	2730	0
127	20241002	191300	340117500	2730	2730	2730	2730	0
128	20241002	191200	340117500	2730	2730	2730	2730	0
129	20241002	191100	340117500	2730	2730	2730	2730	0
130	20241002	191000	340117500	2730	2730	2730	2730	0
131	20241002	190900	340117500	2730	2730	2730	2730	0
132	20241002	190800	340117500	2730	2730	2730	2730	0
133	20241002	190700	340117500	2730	2730	2730	2730	0
134	20241002	190600	340117500	2730	2730	2730	2730	0
135	20241002	190500	340117500	2730	2730	2730	2730	0
136	20241002	190400	340117500	2730	2730	2730	2730	0
137	20241002	190300	340117500	2730	2730	2730	2730	0
138	20241002	190200	340117500	2730	2730	2730	2730	0
139	20241002	190100	340117500	2730	2730	2730	2730	0
140	20241002	190000	340117500	2730	2730	2730	2730	0
141	20241002	185900	340117500	2730	2730	2730	2730	0
142	20241002	185800	340117500	2730	2730	2730	2730	0
143	20241002	185700	340117500	2730	2730	2730	2730	0
144	20241002	185600	340117500	2730	2730	2730	2730	0
145	20241002	185500	340117500	2730	2730	2730	2730	0
146	20241002	185400	340117500	2730	2730	2730	2730	0
147	20241002	185300	340117500	2730	2730	2730	2730	0
148	20241002	185200	340117500	2730	2730	2730	2730	0
149	20241002	185100	340117500	2730	2730	2730	2730	0
150	20241002	185000	340117500	2730	2730	2730	2730	0
151	20241002	184900	340117500	2730	2730	2730	2730	0
152	20241002	184800	340117500	2730	2730	2730	2730	5093
153	20241002	184700	340117500	2730	2730	2730	2730	0
154	20241002	184600	340117500	2730	2730	2730	2730	0
155	20241002	184500	340117500	2730	2730	2730	2730	0
156	20241002	184400	340117500	2730	2730	2730	2730	0
157	20241002	184300	340117500	2730	2730	2730	2730	0
158	20241002	184200	340117500	2730	2730	2730	2730	0
159	20241002	184100	340117500	2730	2730	2730	2730	0
160	20241002	184000	340117500	2730	2730	2730	2730	0
161	20241002	183900	340117500	2730	2730	2730	2730	0
162	20241002	183800	340117500	2730	2730	2730	2730	0
163	20241002	183700	340117500	2730	2730	2730	2730	0
164	20241002	183600	340117500	2730	2730	2730	2730	0
165	20241002	183500	340117500	2730	2730	2730	2730	0
166	20241002	183400	340117500	2730	2730	2730	2730	0
167	20241002	183300	340117500	2730	2730	2730	2730	0
168	20241002	183200	340117500	2730	2730	2730	2730	0
169	20241002	183100	340117500	2730	2730	2730	2730	0
170	20241002	183000	340117500	2730	2730	2730	2730	0
171	20241002	182900	340117500	2730	2730	2730	2730	0
172	20241002	182800	340117500	2730	2730	2730	2730	0
173	20241002	182700	340117500	2730	2730	2730	2730	0
174	20241002	182600	340117500	2730	2730	2730	2730	0
175	20241002	182500	340117500	2730	2730	2730	2730	0
176	20241002	182400	340117500	2730	2730	2730	2730	0
177	20241002	182300	340117500	2730	2730	2730	2730	0
178	20241002	182200	340117500	2730	2730	2730	2730	0
179	20241002	182100	340117500	2730	2730	2730	2730	0
180	20241002	182000	340117500	2730	2730	2730	2730	0
181	20241002	181900	340117500	2730	2730	2730	2730	0
182	20241002	181800	340117500	2730	2730	2730	2730	5093
183	20241002	181700	340117500	2730	2730	2730	2730	0
184	20241002	181600	340117500	2730	2730	2730	2730	0
185	20241002	181500	340117500	2730	2730	2730	2730	0
186	20241002	181400	340117500	2730	2730	2730	2730	0
187	20241002	181300	340117500	2730	2730	2730	2730	0
188	20241002	181200	340117500	2730	2730	2730	2730	0
189	20241002	181100	340117500	2730	2730	2730	2730	0
190	20241002	181000	340117500	2730	2730	2730	2730	0
191	20241002	180900	340117500	2730	2730	2730	2730	0
192	20241002	180800	340117500	2730	2730	2730	2730	0
193	20241002	180700	340117500	2730	2730	2730	2730	0
194	20241002	180600	340117500	2730	2730	2730	2730	0
195	20241002	180500	340117500	2730	2730	2730	2730	0
196	20241002	180400	340117500	2730	2730	2730	2730	0
197	20241002	180300	340117500	2730	2730	2730	2730	0
198	20241002	180200	340117500	2730	2730	2730	2730	0
199	20241002	180100	340117500	2730	2730	2730	2730	0
200	20241002	180000	340117500	2730	2730	2730	2730	0
201	20241002	175900	340117500	2730	2730	2730	2730	0
202	20241002	175800	340117500	2730	2730	2730	2730	0
203	20241002	175700	340117500	2730	2730	2730	2730	0
204	20241002	175600	340117500	2730	2730	2730	2730	0
205	20241002	175500	340117500	2730	2730	2730	2730	0
206	20241002	175400	340117500	2730	2730	2730	2730	0
207	20241002	175300	340117500	2730	2730	2730	2730	0
208	20241002	175200	340117500	2730	2730	2730	2730	0
209	20241002	175100	340117500	2730	2730	2730	2730	0
210	20241002	175000	340117500	2730	2730	2730	2730	0
211	20241002	174900	340117500	2730	2730	2730	2730	0
212	20241002	174800	340117500	2730	2730	2730	2730	5093
213	20241002	174700	340117500	2730	2730	2730	2730	0
214	20241002	174600	340117500	2730	2730	2730	2730	0
215	20241002	174500	340117500	2730	2730	2730	2730	0
216	20241002	174400	340117500	2730	2730	2730	2730	0
217	20241002	174300	340117500	2730	2730	2730	2730	0
218	20241002	174200	340117500	2730	2730	2730	2730	0
219	20241002	174100	340117500	2730	2730	2730	2730	0
220	20241002	174000	340117500	2730	2730	2730	2730	0
221	20241002	173900	340117500	2730	2730	2730	2730	0
222	20241002	173800	340117500	2730	2730	2730	2730	0
223	20241002	173700	340117500	2730	2730	2730	2730	0
224	20241002	173600	340117500	2730	2730	2730	2730	0
225	20241002	173500	340117500	2730	2730	2730	2730	0
226	20241002	173400	340117500	2730	2730	2730	2730	0
227	20241002	173300	340117500	2730	2730	2730	2730	0
228	20241002	173200	340117500	2730	2730	2730	2730	0
229	20241002	173100	340117500	2730	2730	2730	2730	0
230	20241002	173000	340117500	2730	2730	2730	2730	0
231	20241002	172900	340117500	2730	2730	2730	2730	0
232	20241002	172800	340117500	2730	2730	2730	2730	0
233	20241002	172700	340117500	2730	2730	2730	2730	0
234	20241002	172600	340117500	2730	2730	2730	2730	0
235	20241002	172500	340117500	2730	2730	2730	2730	0
236	20241002	172400	340117500	2730	2730	2730	2730	0
237	20241002	172300	340117500	2730	2730	2730	2730	0
238	20241002	172200	340117500	2730	2730	2730	2730	0
239	20241002	172100	340117500	2730	2730	2730	2730	0
240	20241002	172000	340117500	2730	2730	2730	2730	0
241	20241002	171900	340117500	2730	2730	2730	2730	0
242	20241002	171800	340117500	2730	2730	2730	2730	5093
243	20241002	171700	340117500	2730	2730	2730	2730	0
244	20241002	171600	340117500	2730	2730	2730	2730	0
245	20241002	171500	340117500	2730	2730	2730	2730	0
246	20241002	171400	340117500	2730	2730	2730	2730	0
247	20241002	171300	340117500	2730	2730	2730	2730	0
248	20241002	171200	340117500	2730	2730	2730	2730	0
249	20241002	171100	340117500	2730	2730	2730	2730	0
250	20241002	171000	340117500	2730	2730	2730	2730	0
251	20241002	170900	340117500	2730	2730	2730	2730	0
252	20241002	170800	340117500	2730	2730	2730	2730	0
253	20241002	170700	340117500	2730	2730	2730	2730	0
254	20241002	170600	340117500	2730	2730	2730	2730	0
255	20241002	170500	340117500	2730	2730	2730	2730	0
256	20241002	170400	340117500	2730	2730	2730	2730	0
257	20241002	170300	340117500	2730	2730	2730	2730	0
258	20241002	170200	340117500	2730	2730	2730	2730	0
259	20241002	170100	340117500	2730	2730	2730	2730	0
260	20241002	170000	340117500	2730	2730	2730	2730	0
261	20241002	165900	340117500	2730	2730	2730	2730	0
262	20241002	165800	340117500	2730	2730	2730	2730	0
263	20241002	165700	340117500	2730	2730	2730	2730	0
264	20241002	165600	340117500	2730	2730	2730	2730	0
265	20241002	165500	340117500	2730	2730	2730	2730	0
266	20241002	165400	340117500	2730	2730	2730	2730	0
267	20241002	165300	340117500	2730	2730	2730	2730	0
268	20241002	165200	340117500	2730	2730	2730	2730	0
269	20241002	165100	340117500	2730	2730	2730	2730	0
270	20241002	165000	340117500	2730	2730	2730	2730	0
271	20241002	164900	340117500	2730	2730	2730	2730	0
272	20241002	164800	340117500	2730	2730	2730	2730	5093
273	20241002	164700	340117500	2730	2730	2730	2730	0
274	20241002	164600	340117500	2730	2730	2730	2730	0
275	20241002	164500	340117500	2730	2730	2730	2730	0
276	20241002	164400	340117500	2730	2730	2730	2730	0
277	20241002	164300	340117500	2730	2730	2730	2730	0
278	20241002	164200	340117500	2730	2730	2730	2730	0
279	20241002	164100	340117500	2730	2730	2730	2730	0
280	20241002	164000	340117500	2730	2730	2730	2730	0
281	20241002	163900	340117500	2730	2730	2730	2730	0
282	20241002	163800	340117500	2730	2730	2730	2730	0
283	20241002	163700	340117500	2730	2730	2730	2730	0
284	20241002	163600	340117500	2730	2730	2730	2730	0
285	20241002	163500	340117500	2730	2730	2730	2730	0
286	20241002	163400	340117500	2730	2730	2730	2730	0
287	20241002	163300	340117500	2730	2730	2730	2730	0
288	20241002	163200	340117500	2730	2730	2730	2730	0
289	20241002	163100	340117500	2730	2730	2730	2730	0
290	20241002	163000	340117500	2730	2730	2730	2730	0
291	20241002	162900	340117500	2730	2730	2730	2730	0
292	20241002	162800	340117500	2730	2730	2730	2730	0
293	20241002	162700	340117500	2730	2730	2730	2730	0
294	20241002	162600	340117500	2730	2730	2730	2730	0
295	20241002	162500	340117500	2730	2730	2730	2730	0
296	20241002	162400	340117500	2730	2730	2730	2730	0
297	20241002	162300	340117500	2730	2730	2730	2730	0
298	20241002	162200	340117500	2730	2730	2730	2730	0
299	20241002	162100	340117500	2730	2730	2730	2730	0
300	20241002	162000	340117500	2730	2730	2730	2730	0
301	20241002	161900	340117500	2730	2730	2730	2730	0
302	20241002	161800	340117500	2730	2730	2730	2730	5093
303	20241002	161700	340117500	2730	2730	2730	2730	0
304	20241002	161600	340117500	2730	2730	2730	2730	0
305	20241002	161500	340117500	2730	2730	2730	2730	0
306	20241002	161400	340117500	2730	2730	2730	2730	0
307	20241002	161300	340117500	2730	2730	2730	2730	0
308	20241002	161200	340117500	2730	2730	2730	2730	0
309	20241002	161100	340117500	2730	2730	2730	2730	0
310	20241002	161000	340117500	2730	2730	2730	2730	0
311	20241002	160900	340117500	2730	2730	2730	2730	0
312	20241002	160800	340117500	2730	2730	2730	2730	0
313	20241002	160700	340117500	2730	2730	2730	2730	0
314	20241002	160600	340117500	2730	2730	2730	2730	0
315	20241002	160500	340117500	2730	2730	2730	2730	0
316	20241002	160400	340117500	2730	2730	2730	2730	0
317	20241002	160300	340117500	2730	2730	2730	2730	0
318	20241002	160200	340117500	2730	2730	2730	2730	0
319	20241002	160100	340117500	2730	2730	2730	2730	0
320	20241002	160000	340117500	2730	2730	2730	2730	0
321	20241002	155900	340117500	2730	2730	2730	2730	0
322	20241002	155800	340117500	2730	2730	2730	2730	0
323	20241002	155700	340117500	2730	2730	2730	2730	0
324	20241002	155600	340117500	2730	2730	2730	2730	0
325	20241002	155500	340117500	2730	2730	2730	2730	0
326	20241002	155400	340117500	2730	2730	2730	2730	0
327	20241002	155300	340117500	2730	2730	2730	2730	0
328	20241002	155200	340117500	2730	2730	2730	2730	0
329	20241002	155100	340117500	2730	2730	2730	2730	0
330	20241002	155000	340117500	2730	2730	2730	2730	0
331	20241002	154900	340117500	2730	2730	2730	2730	0
332	20241002	154800	340117500	2730	2730	2730	2730	5093
333	20241002	154700	340117500	2730	2730	2730	2730	0
334	20241002	154600	340117500	2730	2730	2730	2730	0
335	20241002	154500	340117500	2730	2730	2730	2730	0
336	20241002	154400	340117500	2730	2730	2730	2730	0
337	20241002	154300	340117500	2730	2730	2730	2730	0
338	20241002	154200	340117500	2730	2730	2730	2730	0
339	20241002	154100	340117500	2730	2730	2730	2730	0
340	20241002	154000	340117500	2730	2730	2730	2730	0
341	20241002	153900	340117500	2730	2730	2730	2730	0
342	20241002	153800	340117500	2730	2730	2730	2730	0
343	20241002	153700	340117500	2730	2730	2730	2730	0
344	20241002	153600	340117500	2730	2730	2730	2730	0
345	20241002	153500	340117500	2730	2730	2730	2730	0
346	20241002	153400	340117500	2730	2730	2730	2730	0
347	20241002	153300	340117500	2730	2730	2730	2730	0
348	20241002	153200	340117500	2730	2730	2730	2730	0
349	20241002	153100	340117500	2730	2730	2730	2730	0
350	20241002	153000	340117500	2730	2730	2730	2730	5093
351	20241002	152900	326213610	2730	2730	2730	2730	0
352	20241002	152800	326213610	2730	2730	2730	2730	0
353	20241002	152700	326213610	2730	2730	2730	2730	0
354	20241002	152600	326213610	2730	2730	2730	2730	0
355	20241002	152500	326213610	2730	2730	2730	2730	0
356	20241002	152400	326213610	2730	2730	2730	2730	0
357	20241002	152300	326213610	2730	2730	2730	2730	0
358	20241002	152200	326213610	2730	2730	2730	2730	0
359	20241002	152100	326213610	2730	2730	2730	2730	0
360	20241002	152000	326213610	2730	2730	2730	2730	0
361	20241002	151900	326213610	2730	2730	2730	2730	173
362	20241002	151800	325741320	2745	2745	2745	2730	117
363	20241002	151700	325421220	2725	2725	2745	2725	73
364	20241002	151600	325222275	2745	2745	2745	2745	154
365	20241002	151500	324799545	2745	2745	2745	2745	0
366	20241002	151400	324799545	2745	2745	2745	2745	0
367	20241002	151300	324799545	2745	2730	2745	2725	1145
368	20241002	151200	321675390	2750	2750	2750	2750	0
369	20241002	151100	321675390	2750	2750	2750	2750	0
370	20241002	151000	321675390	2750	2750	2750	2750	0
371	20241002	150900	321675390	2750	2750	2750	2750	5
372	20241002	150800	321661640	2750	2750	2750	2750	0
373	20241002	150700	321661640	2750	2750	2750	2750	0
374	20241002	150600	321661640	2750	2745	2750	2745	364
375	20241002	150500	320661640	2740	2735	2740	2735	159
376	20241002	150400	320226135	2735	2735	2735	2725	32
377	20241002	150300	320138895	2725	2725	2725	2725	0
378	20241002	150200	320138895	2725	2735	2735	2725	756
379	20241002	150100	318072595	2735	2735	2735	2735	97
380	20241002	150000	317807300	2735	2735	2735	2735	0
381	20241002	145900	317807300	2735	2735	2735	2735	601
382	20241002	145800	316163565	2735	2735	2735	2735	0
383	20241002	145700	316163565	2735	2735	2735	2735	50
384	20241002	145600	316026815	2735	2735	2735	2735	339
385	20241002	145500	315099650	2735	2750	2750	2735	509
386	20241002	145400	313705000	2770	2770	2770	2770	0
387	20241002	145300	313705000	2770	2770	2770	2770	0
388	20241002	145200	313705000	2770	2770	2770	2770	0
389	20241002	145100	313705000	2770	2770	2770	2770	1
390	20241002	145000	313702230	2745	2755	2770	2745	106
391	20241002	144900	313411160	2760	2760	2760	2760	1030
392	20241002	144800	310568360	2760	2750	2760	2750	41
393	20241002	144700	310455590	2750	2750	2750	2750	1
394	20241002	144600	310452840	2745	2745	2745	2745	100
395	20241002	144500	310178340	2745	2745	2745	2745	0
396	20241002	144400	310178340	2745	2745	2745	2745	0
397	20241002	144300	310178340	2745	2745	2745	2745	300
398	20241002	144200	309354840	2750	2750	2750	2750	0
399	20241002	144100	309354840	2750	2750	2750	2750	0
400	20241002	144000	309354840	2750	2750	2750	2750	46
401	20241002	143900	309228340	2750	2750	2750	2750	1
402	20241002	143800	309225590	2750	2750	2750	2750	0
403	20241002	143700	309225590	2750	2750	2750	2750	150
404	20241002	143600	308813090	2750	2750	2750	2750	25
405	20241002	143500	308744340	2745	2745	2745	2745	0
406	20241002	143400	308744340	2745	2750	2750	2745	500
407	20241002	143300	307370895	2755	2755	2755	2755	0
408	20241002	143200	307370895	2755	2755	2755	2755	0
409	20241002	143100	307370895	2755	2755	2755	2755	0
410	20241002	143000	307370895	2755	2750	2755	2750	500
411	20241002	142900	305994885	2755	2755	2755	2755	0
412	20241002	142800	305994885	2755	2755	2755	2755	0
413	20241002	142700	305994885	2755	2755	2755	2755	0
414	20241002	142600	305994885	2755	2755	2755	2755	0
415	20241002	142500	305994885	2755	2755	2755	2755	60
416	20241002	142400	305829585	2755	2755	2755	2755	0
417	20241002	142300	305829585	2755	2755	2755	2755	0
418	20241002	142200	305829585	2755	2755	2755	2755	0
419	20241002	142100	305829585	2755	2755	2755	2755	0
420	20241002	142000	305829585	2755	2755	2755	2755	0
421	20241002	141900	305829585	2755	2755	2755	2755	307
422	20241002	141800	304983800	2755	2740	2755	2740	1711
423	20241002	141700	300292510	2740	2740	2740	2740	42
424	20241002	141600	300177430	2745	2750	2750	2745	659
425	20241002	141500	298367750	2750	2755	2755	2750	4010
426	20241002	141400	287339550	2765	2765	2765	2765	74
427	20241002	141300	287134940	2770	2760	2770	2760	9
428	20241002	141200	287110030	2755	2755	2755	2755	0
429	20241002	141100	287110030	2755	2755	2755	2755	0
430	20241002	141000	287110030	2755	2755	2755	2755	0
431	20241002	140900	287110030	2755	2760	2760	2755	728
432	20241002	140800	285104385	2750	2750	2750	2750	0
433	20241002	140700	285104385	2750	2750	2750	2750	81
434	20241002	140600	284881635	2770	2770	2770	2770	1
435	20241002	140500	284878865	2770	2770	2770	2770	1
436	20241002	140400	284876095	2755	2755	2755	2755	27
437	20241002	140300	284801710	2755	2770	2770	2755	660
438	20241002	140200	282979510	2770	2770	2770	2770	0
439	20241002	140100	282979510	2770	2770	2770	2770	0
440	20241002	140000	282979510	2770	2770	2770	2770	0
441	20241002	135900	282979510	2770	2770	2770	2770	10
442	20241002	135800	282951810	2755	2755	2755	2755	0
443	20241002	135700	282951810	2755	2755	2755	2755	0
444	20241002	135600	282951810	2755	2755	2755	2755	0
445	20241002	135500	282951810	2755	2770	2770	2755	281
446	20241002	135400	282176155	2755	2755	2755	2755	0
447	20241002	135300	282176155	2755	2755	2755	2755	0
448	20241002	135200	282176155	2755	2755	2755	2755	183
449	20241002	135100	281671990	2750	2750	2750	2750	0
450	20241002	135000	281671990	2750	2750	2750	2750	0
451	20241002	134900	281671990	2750	2755	2755	2750	589
452	20241002	134800	280050825	2755	2755	2755	2755	0
453	20241002	134700	280050825	2755	2755	2755	2755	0
454	20241002	134600	280050825	2755	2755	2755	2755	300
455	20241002	134500	279224325	2780	2780	2780	2780	0
456	20241002	134400	279224325	2780	2780	2780	2780	0
457	20241002	134300	279224325	2780	2780	2780	2780	20
458	20241002	134200	279168725	2785	2785	2785	2785	0
459	20241002	134100	279168725	2785	2760	2785	2760	224
460	20241002	134000	278550435	2755	2755	2755	2755	538
461	20241002	133900	277068245	2760	2760	2760	2760	10
462	20241002	133800	277040645	2755	2755	2755	2755	15
463	20241002	133700	276999320	2760	2760	2760	2760	110
464	20241002	133600	276695720	2760	2760	2760	2760	0
465	20241002	133500	276695720	2760	2760	2760	2760	0
466	20241002	133400	276695720	2760	2760	2760	2760	100
467	20241002	133300	276419720	2780	2780	2780	2780	0
468	20241002	133200	276419720	2780	2780	2780	2780	100
469	20241002	133100	276141720	2780	2780	2780	2780	100
470	20241002	133000	275863720	2780	2775	2780	2760	2217
471	20241002	132900	269719475	2780	2780	2780	2780	0
472	20241002	132800	269719475	2780	2775	2780	2775	596
473	20241002	132700	268065095	2785	2785	2785	2785	0
474	20241002	132600	268065095	2785	2785	2785	2785	0
475	20241002	132500	268065095	2785	2775	2785	2775	53
476	20241002	132400	267917980	2775	2775	2775	2775	0
477	20241002	132300	267917980	2775	2775	2775	2775	0
478	20241002	132200	267917980	2775	2775	2775	2775	0
479	20241002	132100	267917980	2775	2775	2775	2775	0
480	20241002	132000	267917980	2775	2775	2775	2770	1368
481	20241002	131900	264123305	2795	2795	2795	2795	0
482	20241002	131800	264123305	2795	2795	2795	2795	0
483	20241002	131700	264123305	2795	2795	2795	2795	0
484	20241002	131600	264123305	2795	2795	2795	2795	69
485	20241002	131500	263930450	2795	2795	2795	2795	5
486	20241002	131400	263916475	2795	2795	2795	2795	5
487	20241002	131300	263902500	2795	2795	2795	2795	1
488	20241002	131200	263899705	2780	2780	2780	2780	0
489	20241002	131100	263899705	2780	2780	2780	2780	2245
490	20241002	131000	257658605	2790	2790	2790	2790	184
491	20241002	130900	257145245	2795	2795	2795	2795	0
492	20241002	130800	257145245	2795	2795	2795	2795	0
493	20241002	130700	257145245	2795	2795	2795	2795	10
494	20241002	130600	257117295	2800	2800	2800	2800	0
495	20241002	130500	257117295	2800	2795	2800	2795	97
496	20241002	130400	256846160	2795	2795	2795	2795	0
497	20241002	130300	256846160	2795	2795	2795	2795	35
498	20241002	130200	256748335	2795	2795	2795	2795	0
499	20241002	130100	256748335	2795	2795	2800	2795	708
500	20241002	130000	254766975	2795	2795	2795	2795	0
501	20241002	125900	254766975	2795	2795	2795	2795	49
502	20241002	125800	254630020	2805	2805	2805	2805	3
503	20241002	125700	254621605	2805	2805	2805	2805	0
504	20241002	125600	254621605	2805	2805	2805	2805	0
505	20241002	125500	254621605	2805	2805	2805	2805	0
506	20241002	125400	254621605	2805	2805	2805	2805	1
507	20241002	125300	254618800	2805	2805	2805	2805	0
508	20241002	125200	254618800	2805	2800	2805	2800	2245
509	20241002	125100	248323935	2805	2805	2805	2805	0
510	20241002	125000	248323935	2805	2805	2805	2805	341
511	20241002	124900	247367430	2805	2805	2805	2805	32
512	20241002	124800	247277670	2800	2800	2800	2800	353
513	20241002	124700	246289270	2800	2800	2800	2800	7
514	20241002	124600	246269670	2800	2800	2800	2790	88
515	20241002	124500	246023740	2800	2800	2800	2800	0
516	20241002	124400	246023740	2800	2800	2800	2800	1
517	20241002	124300	246020940	2800	2800	2800	2800	62
518	20241002	124200	245847340	2800	2800	2800	2800	0
519	20241002	124100	245847340	2800	2800	2800	2800	0
520	20241002	124000	245847340	2800	2800	2800	2800	20
521	20241002	123900	245791340	2795	2795	2795	2795	0
522	20241002	123800	245791340	2795	2795	2795	2795	193
523	20241002	123700	245251905	2780	2780	2780	2780	32
524	20241002	123600	245162945	2780	2780	2780	2780	127
525	20241002	123500	244809885	2780	2780	2780	2780	0
526	20241002	123400	244809885	2780	2780	2780	2780	0
527	20241002	123300	244809885	2780	2780	2780	2780	0
528	20241002	123200	244809885	2780	2780	2780	2780	10
529	20241002	123100	244782085	2800	2800	2800	2800	0
530	20241002	123000	244782085	2800	2800	2800	2800	1
531	20241002	122900	244779285	2800	2800	2800	2800	11
532	20241002	122800	244748485	2800	2800	2800	2800	0
533	20241002	122700	244748485	2800	2800	2800	2800	0
534	20241002	122600	244748485	2800	2800	2800	2800	15
535	20241002	122500	244706485	2800	2800	2800	2800	900
536	20241002	122400	242186485	2800	2800	2800	2800	0
537	20241002	122300	242186485	2800	2800	2800	2800	1
538	20241002	122200	242183685	2800	2800	2800	2800	0
539	20241002	122100	242183685	2800	2785	2800	2785	600
540	20241002	122000	240512670	2800	2800	2800	2800	0
541	20241002	121900	240512670	2800	2800	2800	2800	0
542	20241002	121800	240512670	2800	2800	2800	2800	8
543	20241002	121700	240490270	2800	2800	2800	2800	0
544	20241002	121600	240490270	2800	2800	2800	2800	380
545	20241002	121500	239426270	2800	2800	2800	2800	120
546	20241002	121400	239090270	2800	2800	2800	2800	1791
547	20241002	121300	234075470	2800	2800	2800	2800	0
548	20241002	121200	234075470	2800	2800	2800	2800	0
549	20241002	121100	234075470	2800	2800	2800	2800	30
550	20241002	121000	233991470	2800	2770	2800	2770	133
551	20241002	120900	233622820	2780	2780	2780	2780	500
552	20241002	120800	232232820	2775	2795	2795	2775	223
553	20241002	120700	231613560	2805	2805	2805	2805	10
554	20241002	120600	231585510	2800	2805	2805	2800	25
555	20241002	120500	231515460	2800	2800	2800	2800	0
556	20241002	120400	231515460	2800	2800	2800	2800	0
557	20241002	120300	231515460	2800	2800	2800	2800	0
558	20241002	120200	231515460	2800	2800	2800	2800	0
559	20241002	120100	231515460	2800	2800	2800	2800	0
560	20241002	120000	231515460	2800	2800	2800	2800	386
561	20241002	115900	230434660	2805	2805	2805	2805	0
562	20241002	115800	230434660	2805	2805	2805	2805	1
563	20241002	115700	230431855	2805	2810	2810	2800	68
564	20241002	115600	230241055	2800	2800	2800	2800	54
565	20241002	115500	230089855	2815	2815	2815	2815	233
566	20241002	115400	229433960	2815	2810	2815	2810	178
567	20241002	115300	228933125	2810	2800	2810	2800	682
568	20241002	115200	227019435	2800	2795	2800	2795	209
569	20241002	115100	226434545	2790	2790	2790	2790	532
570	20241002	115000	224950265	2790	2790	2790	2790	0
571	20241002	114900	224950265	2790	2785	2790	2785	49
572	20241002	114800	224813655	2775	2775	2775	2775	0
573	20241002	114700	224813655	2775	2775	2775	2775	0
574	20241002	114600	224813655	2775	2775	2775	2775	40
575	20241002	114500	224702655	2775	2775	2775	2775	0
576	20241002	114400	224702655	2775	2785	2785	2775	1632
577	20241002	114300	220166115	2785	2790	2790	2785	602
578	20241002	114200	218487190	2795	2790	2795	2790	965
579	20241002	114100	215794835	2795	2800	2800	2795	311
580	20241002	114000	214925540	2800	2795	2800	2795	60
581	20241002	113900	214757800	2795	2805	2805	2795	621
582	20241002	113800	213019930	2820	2820	2820	2820	1467
583	20241002	113700	208882990	2820	2820	2820	2820	0
584	20241002	113600	208882990	2820	2810	2820	2810	1014
585	20241002	113500	206033640	2810	2805	2810	2790	157
586	20241002	113400	205594075	2805	2800	2805	2800	1421
587	20241002	113300	201611780	2800	2800	2800	2800	331
588	20241002	113200	200684980	2800	2800	2800	2800	969
589	20241002	113100	197971780	2800	2800	2800	2800	1
590	20241002	113000	197968980	2800	2800	2800	2800	50
591	20241002	112900	197828980	2800	2800	2800	2800	1154
592	20241002	112800	194597780	2805	2805	2805	2805	1
593	20241002	112700	194594975	2800	2800	2800	2800	832
594	20241002	112600	192265375	2800	2800	2800	2800	1
595	20241002	112500	192262575	2800	2800	2800	2800	100
596	20241002	112400	191982575	2800	2795	2800	2795	2115
597	20241002	112300	186065055	2795	2775	2795	2775	35
598	20241002	112200	185967590	2795	2795	2795	2795	0
599	20241002	112100	185967590	2795	2795	2795	2795	101
600	20241002	112000	185685295	2800	2800	2800	2800	1
601	20241002	111900	185682495	2775	2790	2800	2775	707
602	20241002	111800	183706845	2780	2780	2780	2780	0
603	20241002	111700	183706845	2780	2780	2780	2780	0
604	20241002	111600	183706845	2780	2795	2795	2775	191
605	20241002	111500	183175755	2795	2790	2800	2790	1098
606	20241002	111400	180110340	2785	2780	2785	2780	3120
607	20241002	111300	171426390	2775	2770	2775	2770	2710
608	20241002	111200	163906190	2770	2770	2770	2770	480
609	20241002	111100	162576590	2775	2775	2775	2770	904
610	20241002	111000	160068180	2775	2775	2775	2775	0
611	20241002	110900	160068180	2775	2775	2775	2775	0
612	20241002	110800	160068180	2775	2775	2775	2775	0
613	20241002	110700	160068180	2775	2775	2775	2775	87
614	20241002	110600	159826755	2775	2775	2775	2775	66
615	20241002	110500	159643605	2775	2775	2775	2775	219
616	20241002	110400	159035880	2780	2765	2780	2765	882
617	20241002	110300	156592050	2760	2760	2760	2760	0
618	20241002	110200	156592050	2760	2760	2760	2760	0
619	20241002	110100	156592050	2760	2760	2760	2760	0
620	20241002	110000	156592050	2760	2760	2760	2760	0
621	20241002	105900	156592050	2760	2760	2760	2760	0
622	20241002	105800	156592050	2760	2760	2765	2760	2080
623	20241002	105700	150849380	2760	2760	2760	2760	100
624	20241002	105600	150573380	2760	2760	2760	2760	20
625	20241002	105500	150518180	2760	2760	2760	2760	0
626	20241002	105400	150518180	2760	2760	2760	2760	52
627	20241002	105300	150374660	2760	2760	2760	2760	62
628	20241002	105200	150203540	2755	2755	2755	2755	2
629	20241002	105100	150198030	2755	2755	2755	2755	0
630	20241002	105000	150198030	2755	2755	2755	2755	0
631	20241002	104900	150198030	2755	2755	2755	2755	0
632	20241002	104800	150198030	2755	2755	2755	2755	1
633	20241002	104700	150195275	2755	2755	2755	2755	1
634	20241002	104600	150192520	2755	2755	2755	2755	37
635	20241002	104500	150090585	2765	2755	2765	2755	64
636	20241002	104400	149914255	2755	2755	2770	2755	521
637	20241002	104300	148478735	2760	2760	2760	2760	200
638	20241002	104200	147926735	2760	2760	2760	2760	345
639	20241002	104100	146974535	2765	2765	2765	2765	500
640	20241002	104000	145592035	2760	2760	2760	2760	0
641	20241002	103900	145592035	2760	2760	2760	2760	247
642	20241002	103800	144910315	2760	2760	2760	2760	0
643	20241002	103700	144910315	2760	2750	2760	2750	670
644	20241002	103600	143061805	2750	2750	2750	2750	49
645	20241002	103500	142927055	2760	2760	2760	2760	70
646	20241002	103400	142733855	2765	2765	2765	2765	67
647	20241002	103300	142548600	2770	2750	2770	2750	2880
648	20241002	103200	134624260	2745	2740	2745	2740	1468
649	20241002	103100	130594625	2740	2740	2740	2740	110
650	20241002	103000	130293225	2720	2720	2720	2720	0
651	20241002	102900	130293225	2720	2730	2730	2720	1362
652	20241002	102800	126582325	2740	2740	2740	2740	282
653	20241002	102700	125809645	2740	2735	2745	2735	1041
654	20241002	102600	122958865	2735	2730	2735	2730	1040
655	20241002	102500	120118910	2725	2720	2725	2720	3896
656	20241002	102400	109516500	2720	2720	2720	2720	152
657	20241002	102300	109103060	2720	2720	2720	2720	0
658	20241002	102200	109103060	2720	2720	2720	2720	0
659	20241002	102100	109103060	2720	2705	2720	2705	850
660	20241002	102000	106803755	2715	2715	2715	2715	530
661	20241002	101900	105364805	2715	2715	2715	2715	0
662	20241002	101800	105364805	2715	2715	2715	2715	0
663	20241002	101700	105364805	2715	2715	2715	2715	0
664	20241002	101600	105364805	2715	2715	2715	2715	0
665	20241002	101500	105364805	2715	2710	2715	2710	1161
666	20241002	101400	102217995	2710	2710	2710	2710	14
667	20241002	101300	102180055	2710	2710	2710	2710	12
668	20241002	101200	102147535	2710	2710	2710	2710	1
669	20241002	101100	102144825	2710	2710	2710	2710	200
670	20241002	101000	101602825	2705	2705	2705	2705	78
671	20241002	100900	101391835	2705	2705	2705	2705	140
672	20241002	100800	101013135	2670	2705	2705	2670	2144
673	20241002	100700	95277200	2700	2720	2720	2700	209
674	20241002	100600	94709120	2720	2720	2720	2720	5
675	20241002	100500	94695520	2725	2705	2725	2705	2201
676	20241002	100400	88719935	2700	2700	2700	2700	0
677	20241002	100300	88719935	2700	2695	2700	2680	163
678	20241002	100200	88279905	2695	2695	2695	2695	2
679	20241002	100100	88274515	2695	2690	2695	2690	65
680	20241002	100000	88099365	2675	2690	2690	2670	1005
681	20241002	095900	85410855	2695	2695	2695	2695	1
682	20241002	095800	85408160	2690	2690	2690	2690	83
683	20241002	095700	85184890	2695	2695	2695	2695	1
684	20241002	095600	85182195	2670	2670	2670	2670	0
685	20241002	095500	85182195	2670	2685	2685	2670	400
686	20241002	095400	84112175	2700	2700	2700	2700	0
687	20241002	095300	84112175	2700	2700	2700	2700	0
688	20241002	095200	84112175	2700	2700	2700	2700	68
689	20241002	095100	83928575	2700	2700	2700	2700	10
690	20241002	095000	83901575	2700	2700	2700	2700	4
691	20241002	094900	83890775	2700	2695	2700	2695	9
692	20241002	094800	83866480	2700	2695	2700	2695	311
693	20241002	094700	83028285	2695	2695	2695	2695	0
694	20241002	094600	83028285	2695	2695	2695	2695	8
695	20241002	094500	83006725	2695	2685	2695	2685	143
696	20241002	094400	82622760	2685	2670	2685	2670	189
697	20241002	094300	82118100	2670	2670	2670	2670	3
698	20241002	094200	82110090	2670	2675	2675	2665	438
699	20241002	094100	80940750	2695	2690	2695	2690	5
700	20241002	094000	80927280	2690	2675	2695	2665	456
701	20241002	093900	79707465	2670	2670	2670	2670	0
702	20241002	093800	79707465	2670	2660	2670	2660	1995
703	20241002	093700	74392365	2665	2665	2665	2665	184
704	20241002	093600	73902005	2665	2670	2670	2665	47
705	20241002	093500	73776700	2660	2670	2670	2660	27
706	20241002	093400	73704620	2670	2670	2670	2670	400
707	20241002	093300	72636620	2660	2660	2660	2660	125
708	20241002	093200	72304120	2655	2655	2655	2655	100
709	20241002	093100	72038620	2660	2665	2665	2660	5431
710	20241002	093000	57591735	2660	2670	2670	2660	822
711	20241002	092900	55404840	2660	2665	2665	2660	3093
712	20241002	092800	47175200	2660	2670	2670	2660	4537
713	20241002	092700	35089170	2675	2680	2680	2670	436
714	20241002	092600	33923590	2680	2700	2700	2680	1492
715	20241002	092500	29915630	2705	2705	2705	2705	0
716	20241002	092400	29915630	2705	2705	2705	2695	586
717	20241002	092300	28334105	2705	2705	2710	2700	347
718	20241002	092200	27395080	2705	2700	2705	2700	57
719	20241002	092100	27241055	2710	2710	2710	2710	3
720	20241002	092000	27232925	2700	2710	2710	2700	284
721	20241002	091900	26466075	2715	2715	2715	2715	0
722	20241002	091800	26466075	2715	2710	2715	2710	23
723	20241002	091700	26403730	2715	2715	2715	2715	0
724	20241002	091600	26403730	2715	2715	2715	2715	0
725	20241002	091500	26403730	2715	2715	2715	2715	580
726	20241002	091400	24829030	2715	2710	2715	2710	7
727	20241002	091300	24810050	2710	2710	2715	2710	100
728	20241002	091200	24538960	2710	2680	2710	2680	117
729	20241002	091100	24223440	2685	2690	2695	2685	249
730	20241002	091000	23554670	2690	2700	2700	2690	167
731	20241002	090900	23103850	2700	2705	2705	2700	3016
732	20241002	090800	14957070	2705	2705	2715	2705	156
733	20241002	090700	14534890	2715	2710	2725	2710	231
734	20241002	090600	13907380	2710	2675	2710	2675	1081
735	20241002	090500	10994980	2655	2655	2655	2655	0
736	20241002	090400	10994980	2655	2655	2680	2655	1045
737	20241002	090300	8220330	2655	2655	2660	2655	35
738	20241002	090200	8127380	2655	2650	2685	2650	120
739	20241002	090100	7808530	2645	2645	2645	2640	1821
740	20241002	090000	2997985	2650	2640	2710	2640	1131