KissMeData/347860/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	212300	345277335	2490	2490	2490	2490	4005
3	20241011	212200	345277335	2490	2490	2490	2490	0
4	20241011	212100	345277335	2490	2490	2490	2490	0
5	20241011	212000	345277335	2490	2490	2490	2490	0
6	20241011	211900	345277335	2490	2490	2490	2490	0
7	20241011	211800	345277335	2490	2490	2490	2490	0
8	20241011	211700	345277335	2490	2490	2490	2490	0
9	20241011	211600	345277335	2490	2490	2490	2490	0
10	20241011	211500	345277335	2490	2490	2490	2490	0
11	20241011	211400	345277335	2490	2490	2490	2490	0
12	20241011	211300	345277335	2490	2490	2490	2490	0
13	20241011	211200	345277335	2490	2490	2490	2490	0
14	20241011	211100	345277335	2490	2490	2490	2490	0
15	20241011	211000	345277335	2490	2490	2490	2490	0
16	20241011	210900	345277335	2490	2490	2490	2490	0
17	20241011	210800	345277335	2490	2490	2490	2490	0
18	20241011	210700	345277335	2490	2490	2490	2490	0
19	20241011	210600	345277335	2490	2490	2490	2490	0
20	20241011	210500	345277335	2490	2490	2490	2490	0
21	20241011	210400	345277335	2490	2490	2490	2490	0
22	20241011	210300	345277335	2490	2490	2490	2490	0
23	20241011	210200	345277335	2490	2490	2490	2490	0
24	20241011	210100	345277335	2490	2490	2490	2490	0
25	20241011	210000	345277335	2490	2490	2490	2490	0
26	20241011	205900	345277335	2490	2490	2490	2490	0
27	20241011	205800	345277335	2490	2490	2490	2490	0
28	20241011	205700	345277335	2490	2490	2490	2490	0
29	20241011	205600	345277335	2490	2490	2490	2490	0
30	20241011	205500	345277335	2490	2490	2490	2490	0
31	20241011	205400	345277335	2490	2490	2490	2490	0
32	20241011	205300	345277335	2490	2490	2490	2490	4005
33	20241011	205200	345277335	2490	2490	2490	2490	0
34	20241011	205100	345277335	2490	2490	2490	2490	0
35	20241011	205000	345277335	2490	2490	2490	2490	0
36	20241011	204900	345277335	2490	2490	2490	2490	0
37	20241011	204800	345277335	2490	2490	2490	2490	0
38	20241011	204700	345277335	2490	2490	2490	2490	0
39	20241011	204600	345277335	2490	2490	2490	2490	0
40	20241011	204500	345277335	2490	2490	2490	2490	0
41	20241011	204400	345277335	2490	2490	2490	2490	0
42	20241011	204300	345277335	2490	2490	2490	2490	0
43	20241011	204200	345277335	2490	2490	2490	2490	0
44	20241011	204100	345277335	2490	2490	2490	2490	0
45	20241011	204000	345277335	2490	2490	2490	2490	0
46	20241011	203900	345277335	2490	2490	2490	2490	0
47	20241011	203800	345277335	2490	2490	2490	2490	0
48	20241011	203700	345277335	2490	2490	2490	2490	0
49	20241011	203600	345277335	2490	2490	2490	2490	0
50	20241011	203500	345277335	2490	2490	2490	2490	0
51	20241011	203400	345277335	2490	2490	2490	2490	0
52	20241011	203300	345277335	2490	2490	2490	2490	0
53	20241011	203200	345277335	2490	2490	2490	2490	0
54	20241011	203100	345277335	2490	2490	2490	2490	0
55	20241011	203000	345277335	2490	2490	2490	2490	0
56	20241011	202900	345277335	2490	2490	2490	2490	0
57	20241011	202800	345277335	2490	2490	2490	2490	0
58	20241011	202700	345277335	2490	2490	2490	2490	0
59	20241011	202600	345277335	2490	2490	2490	2490	0
60	20241011	202500	345277335	2490	2490	2490	2490	0
61	20241011	202400	345277335	2490	2490	2490	2490	0
62	20241011	202300	345277335	2490	2490	2490	2490	4005
63	20241011	202200	345277335	2490	2490	2490	2490	0
64	20241011	202100	345277335	2490	2490	2490	2490	0
65	20241011	202000	345277335	2490	2490	2490	2490	0
66	20241011	201900	345277335	2490	2490	2490	2490	0
67	20241011	201800	345277335	2490	2490	2490	2490	0
68	20241011	201700	345277335	2490	2490	2490	2490	0
69	20241011	201600	345277335	2490	2490	2490	2490	0
70	20241011	201500	345277335	2490	2490	2490	2490	0
71	20241011	201400	345277335	2490	2490	2490	2490	0
72	20241011	201300	345277335	2490	2490	2490	2490	0
73	20241011	201200	345277335	2490	2490	2490	2490	0
74	20241011	201100	345277335	2490	2490	2490	2490	0
75	20241011	201000	345277335	2490	2490	2490	2490	0
76	20241011	200900	345277335	2490	2490	2490	2490	0
77	20241011	200800	345277335	2490	2490	2490	2490	0
78	20241011	200700	345277335	2490	2490	2490	2490	0
79	20241011	200600	345277335	2490	2490	2490	2490	0
80	20241011	200500	345277335	2490	2490	2490	2490	0
81	20241011	200400	345277335	2490	2490	2490	2490	0
82	20241011	200300	345277335	2490	2490	2490	2490	0
83	20241011	200200	345277335	2490	2490	2490	2490	0
84	20241011	200100	345277335	2490	2490	2490	2490	0
85	20241011	200000	345277335	2490	2490	2490	2490	0
86	20241011	195900	345277335	2490	2490	2490	2490	0
87	20241011	195800	345277335	2490	2490	2490	2490	0
88	20241011	195700	345277335	2490	2490	2490	2490	0
89	20241011	195600	345277335	2490	2490	2490	2490	0
90	20241011	195500	345277335	2490	2490	2490	2490	0
91	20241011	195400	345277335	2490	2490	2490	2490	0
92	20241011	195300	345277335	2490	2490	2490	2490	4005
93	20241011	195200	345277335	2490	2490	2490	2490	0
94	20241011	195100	345277335	2490	2490	2490	2490	0
95	20241011	195000	345277335	2490	2490	2490	2490	0
96	20241011	194900	345277335	2490	2490	2490	2490	0
97	20241011	194800	345277335	2490	2490	2490	2490	0
98	20241011	194700	345277335	2490	2490	2490	2490	0
99	20241011	194600	345277335	2490	2490	2490	2490	0
100	20241011	194500	345277335	2490	2490	2490	2490	0
101	20241011	194400	345277335	2490	2490	2490	2490	0
102	20241011	194300	345277335	2490	2490	2490	2490	0
103	20241011	194200	345277335	2490	2490	2490	2490	0
104	20241011	194100	345277335	2490	2490	2490	2490	0
105	20241011	194000	345277335	2490	2490	2490	2490	0
106	20241011	193900	345277335	2490	2490	2490	2490	0
107	20241011	193800	345277335	2490	2490	2490	2490	0
108	20241011	193700	345277335	2490	2490	2490	2490	0
109	20241011	193600	345277335	2490	2490	2490	2490	0
110	20241011	193500	345277335	2490	2490	2490	2490	0
111	20241011	193400	345277335	2490	2490	2490	2490	0
112	20241011	193300	345277335	2490	2490	2490	2490	0
113	20241011	193200	345277335	2490	2490	2490	2490	0
114	20241011	193100	345277335	2490	2490	2490	2490	0
115	20241011	193000	345277335	2490	2490	2490	2490	0
116	20241011	192900	345277335	2490	2490	2490	2490	0
117	20241011	192800	345277335	2490	2490	2490	2490	0
118	20241011	192700	345277335	2490	2490	2490	2490	0
119	20241011	192600	345277335	2490	2490	2490	2490	0
120	20241011	192500	345277335	2490	2490	2490	2490	0
121	20241011	192400	345277335	2490	2490	2490	2490	0
122	20241011	192300	345277335	2490	2490	2490	2490	4005
123	20241011	192200	345277335	2490	2490	2490	2490	0
124	20241011	192100	345277335	2490	2490	2490	2490	0
125	20241011	192000	345277335	2490	2490	2490	2490	0
126	20241011	191900	345277335	2490	2490	2490	2490	0
127	20241011	191800	345277335	2490	2490	2490	2490	0
128	20241011	191700	345277335	2490	2490	2490	2490	0
129	20241011	191600	345277335	2490	2490	2490	2490	0
130	20241011	191500	345277335	2490	2490	2490	2490	0
131	20241011	191400	345277335	2490	2490	2490	2490	0
132	20241011	191300	345277335	2490	2490	2490	2490	0
133	20241011	191200	345277335	2490	2490	2490	2490	0
134	20241011	191100	345277335	2490	2490	2490	2490	0
135	20241011	191000	345277335	2490	2490	2490	2490	0
136	20241011	190900	345277335	2490	2490	2490	2490	0
137	20241011	190800	345277335	2490	2490	2490	2490	0
138	20241011	190700	345277335	2490	2490	2490	2490	0
139	20241011	190600	345277335	2490	2490	2490	2490	0
140	20241011	190500	345277335	2490	2490	2490	2490	0
141	20241011	190400	345277335	2490	2490	2490	2490	0
142	20241011	190300	345277335	2490	2490	2490	2490	0
143	20241011	190200	345277335	2490	2490	2490	2490	0
144	20241011	190100	345277335	2490	2490	2490	2490	0
145	20241011	190000	345277335	2490	2490	2490	2490	0
146	20241011	185900	345277335	2490	2490	2490	2490	0
147	20241011	185800	345277335	2490	2490	2490	2490	0
148	20241011	185700	345277335	2490	2490	2490	2490	0
149	20241011	185600	345277335	2490	2490	2490	2490	0
150	20241011	185500	345277335	2490	2490	2490	2490	0
151	20241011	185400	345277335	2490	2490	2490	2490	0
152	20241011	185300	345277335	2490	2490	2490	2490	4005
153	20241011	185200	345277335	2490	2490	2490	2490	0
154	20241011	185100	345277335	2490	2490	2490	2490	0
155	20241011	185000	345277335	2490	2490	2490	2490	0
156	20241011	184900	345277335	2490	2490	2490	2490	0
157	20241011	184800	345277335	2490	2490	2490	2490	0
158	20241011	184700	345277335	2490	2490	2490	2490	0
159	20241011	184600	345277335	2490	2490	2490	2490	0
160	20241011	184500	345277335	2490	2490	2490	2490	0
161	20241011	184400	345277335	2490	2490	2490	2490	0
162	20241011	184300	345277335	2490	2490	2490	2490	0
163	20241011	184200	345277335	2490	2490	2490	2490	0
164	20241011	184100	345277335	2490	2490	2490	2490	0
165	20241011	184000	345277335	2490	2490	2490	2490	0
166	20241011	183900	345277335	2490	2490	2490	2490	0
167	20241011	183800	345277335	2490	2490	2490	2490	0
168	20241011	183700	345277335	2490	2490	2490	2490	0
169	20241011	183600	345277335	2490	2490	2490	2490	0
170	20241011	183500	345277335	2490	2490	2490	2490	0
171	20241011	183400	345277335	2490	2490	2490	2490	0
172	20241011	183300	345277335	2490	2490	2490	2490	0
173	20241011	183200	345277335	2490	2490	2490	2490	0
174	20241011	183100	345277335	2490	2490	2490	2490	0
175	20241011	183000	345277335	2490	2490	2490	2490	0
176	20241011	182900	345277335	2490	2490	2490	2490	0
177	20241011	182800	345277335	2490	2490	2490	2490	0
178	20241011	182700	345277335	2490	2490	2490	2490	0
179	20241011	182600	345277335	2490	2490	2490	2490	0
180	20241011	182500	345277335	2490	2490	2490	2490	0
181	20241011	182400	345277335	2490	2490	2490	2490	0
182	20241011	182300	345277335	2490	2490	2490	2490	4005
183	20241011	182200	345277335	2490	2490	2490	2490	0
184	20241011	182100	345277335	2490	2490	2490	2490	0
185	20241011	182000	345277335	2490	2490	2490	2490	0
186	20241011	181900	345277335	2490	2490	2490	2490	0
187	20241011	181800	345277335	2490	2490	2490	2490	0
188	20241011	181700	345277335	2490	2490	2490	2490	0
189	20241011	181600	345277335	2490	2490	2490	2490	0
190	20241011	181500	345277335	2490	2490	2490	2490	0
191	20241011	181400	345277335	2490	2490	2490	2490	0
192	20241011	181300	345277335	2490	2490	2490	2490	0
193	20241011	181200	345277335	2490	2490	2490	2490	0
194	20241011	181100	345277335	2490	2490	2490	2490	0
195	20241011	181000	345277335	2490	2490	2490	2490	0
196	20241011	180900	345277335	2490	2490	2490	2490	0
197	20241011	180800	345277335	2490	2490	2490	2490	0
198	20241011	180700	345277335	2490	2490	2490	2490	0
199	20241011	180600	345277335	2490	2490	2490	2490	0
200	20241011	180500	345277335	2490	2490	2490	2490	0
201	20241011	180400	345277335	2490	2490	2490	2490	0
202	20241011	180300	345277335	2490	2490	2490	2490	0
203	20241011	180200	345277335	2490	2490	2490	2490	0
204	20241011	180100	345277335	2490	2490	2490	2490	0
205	20241011	180000	345277335	2490	2490	2490	2490	0
206	20241011	175900	345277335	2490	2490	2490	2490	0
207	20241011	175800	345277335	2490	2490	2490	2490	0
208	20241011	175700	345277335	2490	2490	2490	2490	0
209	20241011	175600	345277335	2490	2490	2490	2490	0
210	20241011	175500	345277335	2490	2490	2490	2490	0
211	20241011	175400	345277335	2490	2490	2490	2490	0
212	20241011	175300	345277335	2490	2490	2490	2490	4005
213	20241011	175200	345277335	2490	2490	2490	2490	0
214	20241011	175100	345277335	2490	2490	2490	2490	0
215	20241011	175000	345277335	2490	2490	2490	2490	0
216	20241011	174900	345277335	2490	2490	2490	2490	0
217	20241011	174800	345277335	2490	2490	2490	2490	0
218	20241011	174700	345277335	2490	2490	2490	2490	0
219	20241011	174600	345277335	2490	2490	2490	2490	0
220	20241011	174500	345277335	2490	2490	2490	2490	0
221	20241011	174400	345277335	2490	2490	2490	2490	0
222	20241011	174300	345277335	2490	2490	2490	2490	0
223	20241011	174200	345277335	2490	2490	2490	2490	0
224	20241011	174100	345277335	2490	2490	2490	2490	0
225	20241011	174000	345277335	2490	2490	2490	2490	0
226	20241011	173900	345277335	2490	2490	2490	2490	0
227	20241011	173800	345277335	2490	2490	2490	2490	0
228	20241011	173700	345277335	2490	2490	2490	2490	0
229	20241011	173600	345277335	2490	2490	2490	2490	0
230	20241011	173500	345277335	2490	2490	2490	2490	0
231	20241011	173400	345277335	2490	2490	2490	2490	0
232	20241011	173300	345277335	2490	2490	2490	2490	0
233	20241011	173200	345277335	2490	2490	2490	2490	0
234	20241011	173100	345277335	2490	2490	2490	2490	0
235	20241011	173000	345277335	2490	2490	2490	2490	0
236	20241011	172900	345277335	2490	2490	2490	2490	0
237	20241011	172800	345277335	2490	2490	2490	2490	0
238	20241011	172700	345277335	2490	2490	2490	2490	0
239	20241011	172600	345277335	2490	2490	2490	2490	0
240	20241011	172500	345277335	2490	2490	2490	2490	0
241	20241011	172400	345277335	2490	2490	2490	2490	0
242	20241011	172300	345277335	2490	2490	2490	2490	4005
243	20241011	172200	345277335	2490	2490	2490	2490	0
244	20241011	172100	345277335	2490	2490	2490	2490	0
245	20241011	172000	345277335	2490	2490	2490	2490	0
246	20241011	171900	345277335	2490	2490	2490	2490	0
247	20241011	171800	345277335	2490	2490	2490	2490	0
248	20241011	171700	345277335	2490	2490	2490	2490	0
249	20241011	171600	345277335	2490	2490	2490	2490	0
250	20241011	171500	345277335	2490	2490	2490	2490	0
251	20241011	171400	345277335	2490	2490	2490	2490	0
252	20241011	171300	345277335	2490	2490	2490	2490	0
253	20241011	171200	345277335	2490	2490	2490	2490	0
254	20241011	171100	345277335	2490	2490	2490	2490	0
255	20241011	171000	345277335	2490	2490	2490	2490	0
256	20241011	170900	345277335	2490	2490	2490	2490	0
257	20241011	170800	345277335	2490	2490	2490	2490	0
258	20241011	170700	345277335	2490	2490	2490	2490	0
259	20241011	170600	345277335	2490	2490	2490	2490	0
260	20241011	170500	345277335	2490	2490	2490	2490	0
261	20241011	170400	345277335	2490	2490	2490	2490	0
262	20241011	170300	345277335	2490	2490	2490	2490	0
263	20241011	170200	345277335	2490	2490	2490	2490	0
264	20241011	170100	345277335	2490	2490	2490	2490	0
265	20241011	170000	345277335	2490	2490	2490	2490	0
266	20241011	165900	345277335	2490	2490	2490	2490	0
267	20241011	165800	345277335	2490	2490	2490	2490	0
268	20241011	165700	345277335	2490	2490	2490	2490	0
269	20241011	165600	345277335	2490	2490	2490	2490	0
270	20241011	165500	345277335	2490	2490	2490	2490	0
271	20241011	165400	345277335	2490	2490	2490	2490	0
272	20241011	165300	345277335	2490	2490	2490	2490	4005
273	20241011	165200	345277335	2490	2490	2490	2490	0
274	20241011	165100	345277335	2490	2490	2490	2490	0
275	20241011	165000	345277335	2490	2490	2490	2490	0
276	20241011	164900	345277335	2490	2490	2490	2490	0
277	20241011	164800	345277335	2490	2490	2490	2490	0
278	20241011	164700	345277335	2490	2490	2490	2490	0
279	20241011	164600	345277335	2490	2490	2490	2490	0
280	20241011	164500	345277335	2490	2490	2490	2490	0
281	20241011	164400	345277335	2490	2490	2490	2490	0
282	20241011	164300	345277335	2490	2490	2490	2490	0
283	20241011	164200	345277335	2490	2490	2490	2490	0
284	20241011	164100	345277335	2490	2490	2490	2490	0
285	20241011	164000	345277335	2490	2490	2490	2490	0
286	20241011	163900	345277335	2490	2490	2490	2490	0
287	20241011	163800	345277335	2490	2490	2490	2490	0
288	20241011	163700	345277335	2490	2490	2490	2490	0
289	20241011	163600	345277335	2490	2490	2490	2490	0
290	20241011	163500	345277335	2490	2490	2490	2490	0
291	20241011	163400	345277335	2490	2490	2490	2490	0
292	20241011	163300	345277335	2490	2490	2490	2490	0
293	20241011	163200	345277335	2490	2490	2490	2490	0
294	20241011	163100	345277335	2490	2490	2490	2490	0
295	20241011	163000	345277335	2490	2490	2490	2490	0
296	20241011	162900	345277335	2490	2490	2490	2490	0
297	20241011	162800	345277335	2490	2490	2490	2490	0
298	20241011	162700	345277335	2490	2490	2490	2490	0
299	20241011	162600	345277335	2490	2490	2490	2490	0
300	20241011	162500	345277335	2490	2490	2490	2490	0
301	20241011	162400	345277335	2490	2490	2490	2490	0
302	20241011	162300	345277335	2490	2490	2490	2490	4005
303	20241011	162200	345277335	2490	2490	2490	2490	0
304	20241011	162100	345277335	2490	2490	2490	2490	0
305	20241011	162000	345277335	2490	2490	2490	2490	0
306	20241011	161900	345277335	2490	2490	2490	2490	0
307	20241011	161800	345277335	2490	2490	2490	2490	0
308	20241011	161700	345277335	2490	2490	2490	2490	0
309	20241011	161600	345277335	2490	2490	2490	2490	0
310	20241011	161500	345277335	2490	2490	2490	2490	0
311	20241011	161400	345277335	2490	2490	2490	2490	0
312	20241011	161300	345277335	2490	2490	2490	2490	0
313	20241011	161200	345277335	2490	2490	2490	2490	0
314	20241011	161100	345277335	2490	2490	2490	2490	0
315	20241011	161000	345277335	2490	2490	2490	2490	0
316	20241011	160900	345277335	2490	2490	2490	2490	0
317	20241011	160800	345277335	2490	2490	2490	2490	0
318	20241011	160700	345277335	2490	2490	2490	2490	0
319	20241011	160600	345277335	2490	2490	2490	2490	0
320	20241011	160500	345277335	2490	2490	2490	2490	0
321	20241011	160400	345277335	2490	2490	2490	2490	0
322	20241011	160300	345277335	2490	2490	2490	2490	0
323	20241011	160200	345277335	2490	2490	2490	2490	0
324	20241011	160100	345277335	2490	2490	2490	2490	0
325	20241011	160000	345277335	2490	2490	2490	2490	0
326	20241011	155900	345277335	2490	2490	2490	2490	0
327	20241011	155800	345277335	2490	2490	2490	2490	0
328	20241011	155700	345277335	2490	2490	2490	2490	0
329	20241011	155600	345277335	2490	2490	2490	2490	0
330	20241011	155500	345277335	2490	2490	2490	2490	0
331	20241011	155400	345277335	2490	2490	2490	2490	0
332	20241011	155300	345277335	2490	2490	2490	2490	4005
333	20241011	155200	345277335	2490	2490	2490	2490	0
334	20241011	155100	345277335	2490	2490	2490	2490	0
335	20241011	155000	345277335	2490	2490	2490	2490	0
336	20241011	154900	345277335	2490	2490	2490	2490	0
337	20241011	154800	345277335	2490	2490	2490	2490	0
338	20241011	154700	345277335	2490	2490	2490	2490	0
339	20241011	154600	345277335	2490	2490	2490	2490	0
340	20241011	154500	345277335	2490	2490	2490	2490	0
341	20241011	154400	345277335	2490	2490	2490	2490	0
342	20241011	154300	345277335	2490	2490	2490	2490	0
343	20241011	154200	345277335	2490	2490	2490	2490	0
344	20241011	154100	345277335	2490	2490	2490	2490	0
345	20241011	154000	345277335	2490	2490	2490	2490	0
346	20241011	153900	345277335	2490	2490	2490	2490	0
347	20241011	153800	345277335	2490	2490	2490	2490	0
348	20241011	153700	345277335	2490	2490	2490	2490	0
349	20241011	153600	345277335	2490	2490	2490	2490	0
350	20241011	153500	345277335	2490	2490	2490	2490	0
351	20241011	153400	345277335	2490	2490	2490	2490	0
352	20241011	153300	345277335	2490	2490	2490	2490	0
353	20241011	153200	345277335	2490	2490	2490	2490	0
354	20241011	153100	345277335	2490	2490	2490	2490	0
355	20241011	153000	345277335	2490	2490	2490	2490	4005
356	20241011	152900	335304885	2490	2490	2490	2490	0
357	20241011	152800	335304885	2490	2490	2490	2490	0
358	20241011	152700	335304885	2490	2490	2490	2490	0
359	20241011	152600	335304885	2490	2490	2490	2490	0
360	20241011	152500	335304885	2490	2490	2490	2490	0
361	20241011	152400	335304885	2490	2490	2490	2490	0
362	20241011	152300	335304885	2490	2490	2490	2490	0
363	20241011	152200	335304885	2490	2490	2490	2490	0
364	20241011	152100	335304885	2490	2490	2490	2490	0
365	20241011	152000	335304885	2490	2490	2490	2490	0
366	20241011	151900	335304885	2490	2495	2495	2490	4
367	20241011	151800	335294915	2495	2485	2495	2485	367
368	20241011	151700	334382910	2480	2485	2485	2480	307
369	20241011	151600	333621545	2485	2485	2485	2485	0
370	20241011	151500	333621545	2485	2480	2485	2480	1611
371	20241011	151400	329626120	2485	2485	2485	2480	251
372	20241011	151300	329003385	2485	2485	2485	2485	20
373	20241011	151200	328953685	2480	2480	2485	2480	253
374	20241011	151100	328325895	2485	2485	2485	2485	0
375	20241011	151000	328325895	2485	2485	2485	2485	247
376	20241011	150900	327712100	2485	2485	2485	2485	109
377	20241011	150800	327441235	2485	2490	2490	2485	1219
378	20241011	150700	324411520	2495	2495	2495	2495	1
379	20241011	150600	324409025	2500	2500	2500	2500	0
380	20241011	150500	324409025	2500	2495	2500	2495	120
381	20241011	150400	324109620	2495	2495	2495	2495	110
382	20241011	150300	323835170	2495	2500	2500	2495	21
383	20241011	150200	323782770	2485	2485	2485	2485	0
384	20241011	150100	323782770	2485	2485	2485	2485	90
385	20241011	150000	323559120	2480	2480	2480	2480	99
386	20241011	145900	323313600	2475	2475	2475	2475	142
387	20241011	145800	322962150	2480	2475	2480	2475	240
388	20241011	145700	322367450	2475	2475	2475	2475	100
389	20241011	145600	322119950	2475	2475	2475	2475	113
390	20241011	145500	321840275	2475	2475	2475	2475	2
391	20241011	145400	321835325	2465	2470	2470	2465	560
392	20241011	145300	320454425	2470	2465	2470	2465	1662
393	20241011	145200	316355490	2465	2470	2470	2465	206
394	20241011	145100	315846690	2470	2475	2475	2470	429
395	20241011	145000	314785260	2475	2475	2475	2475	426
396	20241011	144900	313730910	2490	2490	2490	2490	0
397	20241011	144800	313730910	2490	2490	2490	2490	100
398	20241011	144700	313481910	2500	2500	2500	2500	10
399	20241011	144600	313456910	2475	2475	2475	2475	0
400	20241011	144500	313456910	2475	2475	2480	2475	930
401	20241011	144400	311152745	2515	2515	2515	2515	0
402	20241011	144300	311152745	2515	2475	2515	2475	1001
403	20241011	144200	308667440	2465	2465	2465	2465	0
404	20241011	144100	308667440	2465	2465	2465	2465	0
405	20241011	144000	308667440	2465	2465	2465	2465	0
406	20241011	143900	308667440	2465	2465	2465	2465	0
407	20241011	143800	308667440	2465	2470	2470	2465	12
408	20241011	143700	308637805	2470	2470	2470	2470	78
409	20241011	143600	308445145	2465	2465	2465	2465	0
410	20241011	143500	308445145	2465	2465	2465	2465	180
411	20241011	143400	308001445	2465	2460	2465	2450	205
412	20241011	143300	307497995	2460	2460	2460	2460	145
413	20241011	143200	307141295	2460	2460	2465	2460	86
414	20241011	143100	306929320	2465	2465	2465	2465	9092
415	20241011	143000	284517540	2465	2465	2465	2465	58
416	20241011	142900	284374570	2465	2475	2475	2465	60
417	20241011	142800	284226655	2465	2465	2465	2465	17
418	20241011	142700	284184750	2460	2445	2465	2445	189
419	20241011	142600	283721410	2450	2450	2450	2450	1040
420	20241011	142500	281173410	2450	2455	2455	2450	1949
421	20241011	142400	276394280	2480	2480	2485	2460	3069
422	20241011	142300	268828005	2485	2490	2490	2485	11
423	20241011	142200	268800650	2485	2485	2490	2480	429
424	20241011	142100	267736550	2485	2490	2495	2485	944
425	20241011	142000	265390255	2495	2495	2495	2495	158
426	20241011	141900	264996045	2495	2495	2495	2495	0
427	20241011	141800	264996045	2495	2495	2495	2495	2
428	20241011	141700	264991055	2490	2495	2495	2490	97
429	20241011	141600	264749445	2495	2495	2495	2495	53
430	20241011	141500	264617210	2495	2495	2495	2495	10
431	20241011	141400	264592260	2495	2485	2495	2485	62
432	20241011	141300	264437690	2495	2495	2495	2495	70
433	20241011	141200	264263040	2495	2495	2495	2495	11
434	20241011	141100	264235595	2490	2490	2490	2490	78
435	20241011	141000	264041375	2490	2490	2490	2490	2
436	20241011	140900	264036395	2490	2490	2490	2490	1
437	20241011	140800	264033905	2495	2490	2495	2490	770
438	20241011	140700	262116505	2490	2490	2490	2490	0
439	20241011	140600	262116505	2490	2500	2500	2490	1511
440	20241011	140500	258349015	2500	2490	2500	2490	21
441	20241011	140400	258296525	2490	2505	2505	2490	11496
442	20241011	140300	229563660	2505	2515	2515	2505	961
443	20241011	140200	227155210	2520	2530	2530	2520	9660
444	20241011	140100	202765000	2530	2530	2530	2530	0
445	20241011	140000	202765000	2530	2530	2530	2530	34
446	20241011	135900	202678980	2530	2530	2530	2530	0
447	20241011	135800	202678980	2530	2530	2530	2530	500
448	20241011	135700	201413980	2530	2530	2530	2530	0
449	20241011	135600	201413980	2530	2530	2530	2530	13
450	20241011	135500	201381090	2525	2525	2525	2525	0
451	20241011	135400	201381090	2525	2525	2525	2525	733
452	20241011	135300	199530265	2530	2530	2530	2530	0
453	20241011	135200	199530265	2530	2530	2530	2530	13
454	20241011	135100	199497375	2530	2530	2530	2530	0
455	20241011	135000	199497375	2530	2530	2530	2530	0
456	20241011	134900	199497375	2530	2530	2530	2530	0
457	20241011	134800	199497375	2530	2530	2530	2530	0
458	20241011	134700	199497375	2530	2530	2530	2530	13
459	20241011	134600	199464485	2530	2530	2530	2530	14
460	20241011	134500	199429065	2525	2525	2525	2525	425
461	20241011	134400	198355940	2525	2525	2525	2525	0
462	20241011	134300	198355940	2525	2525	2525	2525	0
463	20241011	134200	198355940	2525	2525	2525	2525	13
464	20241011	134100	198323115	2520	2520	2520	2520	0
465	20241011	134000	198323115	2520	2520	2520	2520	24
466	20241011	133900	198262635	2520	2520	2520	2520	0
467	20241011	133800	198262635	2520	2520	2520	2520	1
468	20241011	133700	198260115	2520	2520	2520	2520	0
469	20241011	133600	198260115	2520	2520	2520	2520	13
470	20241011	133500	198227355	2520	2520	2520	2520	1
471	20241011	133400	198224835	2520	2520	2520	2520	0
472	20241011	133300	198224835	2520	2520	2520	2520	34
473	20241011	133200	198139155	2520	2520	2520	2520	13
474	20241011	133100	198106395	2520	2520	2520	2520	0
475	20241011	133000	198106395	2520	2520	2520	2520	13
476	20241011	132900	198073635	2520	2520	2520	2520	0
477	20241011	132800	198073635	2520	2520	2520	2520	0
478	20241011	132700	198073635	2520	2510	2520	2510	69
479	20241011	132600	197900310	2505	2505	2505	2505	200
480	20241011	132500	197399310	2505	2505	2505	2505	0
481	20241011	132400	197399310	2505	2505	2505	2505	17
482	20241011	132300	197356725	2505	2505	2505	2505	6
483	20241011	132200	197341695	2505	2505	2505	2505	0
484	20241011	132100	197341695	2505	2505	2505	2505	500
485	20241011	132000	196089195	2505	2505	2505	2505	230
486	20241011	131900	195513045	2505	2505	2505	2505	0
487	20241011	131800	195513045	2505	2505	2505	2505	0
488	20241011	131700	195513045	2505	2505	2505	2505	0
489	20241011	131600	195513045	2505	2505	2505	2505	0
490	20241011	131500	195513045	2505	2505	2505	2505	0
491	20241011	131400	195513045	2505	2505	2505	2505	0
492	20241011	131300	195513045	2505	2505	2505	2505	0
493	20241011	131200	195513045	2505	2515	2515	2505	1000
494	20241011	131100	193007360	2505	2505	2505	2505	0
495	20241011	131000	193007360	2505	2505	2505	2505	0
496	20241011	130900	193007360	2505	2505	2505	2505	0
497	20241011	130800	193007360	2505	2505	2505	2505	0
498	20241011	130700	193007360	2505	2505	2505	2505	0
499	20241011	130600	193007360	2505	2525	2525	2505	210
500	20241011	130500	192481060	2525	2525	2525	2525	10
501	20241011	130400	192455810	2505	2505	2505	2505	0
502	20241011	130300	192455810	2505	2505	2505	2505	30
503	20241011	130200	192380660	2505	2505	2505	2505	0
504	20241011	130100	192380660	2505	2520	2520	2505	308
505	20241011	130000	191608545	2525	2525	2525	2525	13
506	20241011	125900	191575720	2525	2525	2525	2525	0
507	20241011	125800	191575720	2525	2525	2525	2525	20
508	20241011	125700	191525220	2525	2530	2530	2525	1010
509	20241011	125600	188974955	2530	2530	2530	2530	0
510	20241011	125500	188974955	2530	2530	2530	2530	0
511	20241011	125400	188974955	2530	2530	2530	2530	0
512	20241011	125300	188974955	2530	2525	2530	2525	4
513	20241011	125200	188964840	2530	2530	2530	2530	303
514	20241011	125100	188198250	2530	2530	2530	2530	13
515	20241011	125000	188165360	2520	2520	2520	2520	0
516	20241011	124900	188165360	2520	2520	2520	2520	0
517	20241011	124800	188165360	2520	2520	2520	2520	0
518	20241011	124700	188165360	2520	2520	2520	2520	0
519	20241011	124600	188165360	2520	2520	2520	2520	0
520	20241011	124500	188165360	2520	2520	2520	2520	0
521	20241011	124400	188165360	2520	2520	2520	2520	1
522	20241011	124300	188162840	2520	2520	2520	2520	0
523	20241011	124200	188162840	2520	2520	2520	2520	0
524	20241011	124100	188162840	2520	2520	2520	2520	2
525	20241011	124000	188157800	2500	2500	2500	2500	0
526	20241011	123900	188157800	2500	2500	2500	2500	0
527	20241011	123800	188157800	2500	2545	2545	2500	8052
528	20241011	123700	168014495	2545	2545	2545	2545	547
529	20241011	123600	166622380	2545	2545	2545	2545	1
530	20241011	123500	166619835	2540	2535	2540	2535	1275
531	20241011	123400	163381340	2530	2530	2530	2530	0
532	20241011	123300	163381340	2530	2530	2530	2530	0
533	20241011	123200	163381340	2530	2525	2530	2525	72
534	20241011	123100	163199185	2520	2520	2520	2520	300
535	20241011	123000	162443185	2520	2520	2520	2520	0
536	20241011	122900	162443185	2520	2520	2520	2520	0
537	20241011	122800	162443185	2520	2520	2520	2520	500
538	20241011	122700	161183185	2520	2520	2520	2520	115
539	20241011	122600	160893385	2520	2520	2520	2520	13
540	20241011	122500	160860625	2515	2515	2515	2515	0
541	20241011	122400	160860625	2515	2515	2515	2515	1
542	20241011	122300	160858110	2515	2515	2515	2515	0
543	20241011	122200	160858110	2515	2515	2515	2515	100
544	20241011	122100	160606610	2515	2515	2515	2515	115
545	20241011	122000	160317385	2520	2520	2520	2520	13
546	20241011	121900	160284625	2520	2520	2520	2520	0
547	20241011	121800	160284625	2520	2520	2520	2520	0
548	20241011	121700	160284625	2520	2520	2520	2520	0
549	20241011	121600	160284625	2520	2520	2520	2520	461
550	20241011	121500	159122905	2515	2515	2515	2515	1006
551	20241011	121400	156592815	2515	2515	2515	2515	0
552	20241011	121300	156592815	2515	2515	2515	2515	3
553	20241011	121200	156585270	2515	2515	2520	2515	16
554	20241011	121100	156545025	2505	2505	2505	2505	0
555	20241011	121000	156545025	2505	2505	2505	2505	4
556	20241011	120900	156535005	2505	2505	2505	2505	11
557	20241011	120800	156507450	2505	2505	2505	2505	0
558	20241011	120700	156507450	2505	2505	2505	2505	0
559	20241011	120600	156507450	2505	2505	2505	2505	1000
560	20241011	120500	154002450	2505	2505	2505	2505	0
561	20241011	120400	154002450	2505	2505	2505	2505	0
562	20241011	120300	154002450	2505	2505	2505	2505	1250
563	20241011	120200	150871200	2505	2505	2505	2505	300
564	20241011	120100	150119700	2505	2505	2505	2505	0
565	20241011	120000	150119700	2505	2515	2515	2505	1202
566	20241011	115900	147103450	2515	2520	2520	2515	14
567	20241011	115800	147068190	2520	2520	2520	2520	10
568	20241011	115700	147042990	2515	2515	2515	2515	800
569	20241011	115600	145030990	2515	2515	2515	2515	0
570	20241011	115500	145030990	2515	2515	2515	2515	2
571	20241011	115400	145025960	2520	2520	2530	2520	22
572	20241011	115300	144970510	2520	2525	2525	2520	252
573	20241011	115200	144335465	2525	2525	2525	2525	303
574	20241011	115100	143570390	2525	2530	2530	2525	3
575	20241011	115000	143562805	2525	2535	2535	2525	3
576	20241011	114900	143555220	2520	2520	2520	2520	102
577	20241011	114800	143298180	2520	2520	2520	2520	1041
578	20241011	114700	140674860	2520	2525	2525	2520	972
579	20241011	114600	138220655	2530	2535	2535	2530	5275
580	20241011	114500	124874860	2540	2540	2540	2540	12
581	20241011	114400	124844380	2535	2540	2540	2535	335
582	20241011	114300	123993980	2550	2540	2550	2540	14
583	20241011	114200	123958290	2540	2540	2540	2540	1
584	20241011	114100	123955750	2550	2550	2550	2550	1
585	20241011	114000	123953200	2540	2540	2540	2540	0
586	20241011	113900	123953200	2540	2540	2540	2540	41
587	20241011	113800	123849060	2550	2550	2550	2550	0
588	20241011	113700	123849060	2550	2550	2550	2550	10
589	20241011	113600	123823560	2550	2550	2550	2550	0
590	20241011	113500	123823560	2550	2550	2550	2550	0
591	20241011	113400	123823560	2550	2540	2550	2540	102
592	20241011	113300	123564470	2540	2550	2550	2540	280
593	20241011	113200	122853260	2550	2550	2550	2550	50
594	20241011	113100	122725760	2550	2545	2550	2545	48
595	20241011	113000	122603590	2545	2540	2545	2540	633
596	20241011	112900	120995500	2545	2550	2550	2545	70
597	20241011	112800	120817015	2550	2550	2550	2550	113
598	20241011	112700	120528865	2555	2555	2555	2555	219
599	20241011	112600	119969320	2560	2560	2560	2560	0
600	20241011	112500	119969320	2560	2560	2560	2560	2
601	20241011	112400	119964200	2565	2565	2565	2565	2
602	20241011	112300	119959070	2565	2560	2565	2560	46
603	20241011	112200	119841285	2570	2570	2570	2570	1
604	20241011	112100	119838715	2570	2550	2570	2550	34
605	20241011	112000	119751835	2555	2565	2565	2555	19
606	20241011	111900	119703280	2555	2555	2555	2555	50
607	20241011	111800	119575530	2555	2555	2555	2555	50
608	20241011	111700	119447780	2555	2555	2560	2555	48
609	20241011	111600	119325135	2555	2555	2555	2555	16
610	20241011	111500	119284255	2555	2555	2555	2555	0
611	20241011	111400	119284255	2555	2555	2555	2555	0
612	20241011	111300	119284255	2555	2555	2555	2555	540
613	20241011	111200	117904555	2555	2555	2555	2555	1
614	20241011	111100	117902000	2550	2550	2550	2550	1
615	20241011	111000	117899450	2555	2555	2555	2555	0
616	20241011	110900	117899450	2555	2555	2555	2555	13
617	20241011	110800	117866235	2555	2555	2555	2555	0
618	20241011	110700	117866235	2555	2555	2555	2555	0
619	20241011	110600	117866235	2555	2555	2555	2555	0
620	20241011	110500	117866235	2555	2555	2555	2555	296
621	20241011	110400	117109955	2555	2555	2555	2550	52
622	20241011	110300	116977345	2545	2545	2545	2545	230
623	20241011	110200	116391995	2555	2555	2555	2555	13
624	20241011	110100	116358780	2555	2555	2555	2555	0
625	20241011	110000	116358780	2555	2555	2555	2555	0
626	20241011	105900	116358780	2555	2555	2555	2555	0
627	20241011	105800	116358780	2555	2555	2555	2555	13
628	20241011	105700	116325565	2555	2555	2555	2555	0
629	20241011	105600	116325565	2555	2555	2555	2555	0
630	20241011	105500	116325565	2555	2555	2555	2555	0
631	20241011	105400	116325565	2555	2555	2555	2555	13
632	20241011	105300	116292350	2555	2555	2555	2555	0
633	20241011	105200	116292350	2555	2555	2555	2555	0
634	20241011	105100	116292350	2555	2555	2555	2555	0
635	20241011	105000	116292350	2555	2555	2555	2555	0
636	20241011	104900	116292350	2555	2555	2555	2555	0
637	20241011	104800	116292350	2555	2555	2555	2555	2312
638	20241011	104700	110385190	2555	2555	2555	2555	1
639	20241011	104600	110382635	2540	2540	2540	2540	2
640	20241011	104500	110377555	2555	2555	2555	2555	80
641	20241011	104400	110173155	2555	2545	2555	2545	210
642	20241011	104300	109638695	2555	2550	2555	2545	63
643	20241011	104200	109478045	2555	2555	2555	2555	48
644	20241011	104100	109355405	2550	2550	2550	2550	0
645	20241011	104000	109355405	2550	2550	2550	2550	0
646	20241011	103900	109355405	2550	2550	2550	2550	0
647	20241011	103800	109355405	2550	2550	2550	2550	77
648	20241011	103700	109159055	2555	2555	2555	2555	50
649	20241011	103600	109031305	2550	2550	2550	2550	0
650	20241011	103500	109031305	2550	2550	2550	2550	0
651	20241011	103400	109031305	2550	2555	2555	2550	45
652	20241011	103300	108916455	2555	2555	2555	2555	0
653	20241011	103200	108916455	2555	2545	2555	2545	440
654	20241011	103100	107794835	2545	2545	2545	2545	3
655	20241011	103000	107787200	2545	2545	2545	2545	0
656	20241011	102900	107787200	2545	2545	2545	2545	30
657	20241011	102800	107710850	2545	2530	2545	2530	44
658	20241011	102700	107599515	2545	2545	2545	2545	2
659	20241011	102600	107594425	2545	2545	2545	2545	0
660	20241011	102500	107594425	2545	2530	2545	2530	421
661	20241011	102400	106529280	2530	2545	2545	2530	38
662	20241011	102300	106432760	2545	2545	2545	2545	79
663	20241011	102200	106231705	2550	2550	2550	2550	14
664	20241011	102100	106196005	2550	2550	2550	2550	0
665	20241011	102000	106196005	2550	2550	2550	2550	19
666	20241011	101900	106147555	2550	2550	2550	2550	1
667	20241011	101800	106145005	2530	2530	2530	2530	300
668	20241011	101700	105386005	2530	2530	2530	2530	0
669	20241011	101600	105386005	2530	2530	2530	2530	486
670	20241011	101500	104156425	2530	2530	2530	2530	500
671	20241011	101400	102891425	2530	2535	2535	2530	20
672	20241011	101300	102840795	2550	2550	2550	2550	4447
673	20241011	101200	91500945	2555	2555	2555	2555	223
674	20241011	101100	90931180	2560	2570	2570	2560	5547
675	20241011	101000	76730050	2575	2575	2575	2575	0
676	20241011	100900	76730050	2575	2580	2580	2575	283
677	20241011	100800	76001265	2575	2575	2575	2575	13
678	20241011	100700	75967790	2575	2575	2575	2575	1023
679	20241011	100600	73333565	2590	2590	2590	2590	11
680	20241011	100500	73305075	2580	2580	2580	2580	0
681	20241011	100400	73305075	2580	2580	2590	2580	2066
682	20241011	100300	67966195	2580	2580	2580	2580	1
683	20241011	100200	67963615	2560	2560	2560	2560	6
684	20241011	100100	67948255	2580	2580	2580	2580	1
685	20241011	100000	67945675	2560	2575	2580	2560	8404
686	20241011	095900	46309200	2575	2575	2575	2575	10
687	20241011	095800	46283450	2575	2575	2575	2575	26
688	20241011	095700	46216500	2575	2560	2575	2560	1171
689	20241011	095600	43209050	2580	2580	2580	2580	0
690	20241011	095500	43209050	2580	2565	2580	2565	32
691	20241011	095400	43126730	2565	2560	2565	2560	71
692	20241011	095300	42944795	2560	2560	2560	2560	0
693	20241011	095200	42944795	2560	2560	2560	2560	163
694	20241011	095100	42527515	2560	2555	2560	2555	1137
695	20241011	095000	39617305	2550	2550	2550	2550	579
696	20241011	094900	38140855	2550	2550	2550	2550	595
697	20241011	094800	36623605	2535	2540	2540	2535	260
698	20241011	094700	35964475	2550	2550	2550	2550	200
699	20241011	094600	35454475	2550	2550	2550	2550	21
700	20241011	094500	35400925	2550	2550	2550	2550	0
701	20241011	094400	35400925	2550	2550	2550	2550	1
702	20241011	094300	35398375	2550	2545	2550	2540	85
703	20241011	094200	35182270	2545	2545	2545	2545	238
704	20241011	094100	34576560	2545	2530	2545	2530	609
705	20241011	094000	33035535	2535	2535	2535	2535	200
706	20241011	093900	32528535	2535	2535	2535	2535	0
707	20241011	093800	32528535	2535	2550	2550	2535	475
708	20241011	093700	31324320	2550	2550	2550	2550	30
709	20241011	093600	31247820	2550	2550	2550	2535	559
710	20241011	093500	29830405	2550	2550	2550	2550	244
711	20241011	093400	29208205	2550	2540	2550	2540	1037
712	20241011	093300	26572095	2535	2535	2535	2535	888
713	20241011	093200	24321015	2535	2530	2535	2530	388
714	20241011	093100	23339230	2530	2530	2530	2530	0
715	20241011	093000	23339230	2530	2530	2530	2530	0
716	20241011	092900	23339230	2530	2530	2530	2525	4
717	20241011	092800	23329115	2530	2530	2530	2515	38
718	20241011	092700	23233255	2530	2530	2530	2530	529
719	20241011	092600	21894885	2530	2530	2530	2530	45
720	20241011	092500	21781035	2530	2525	2530	2520	48
721	20241011	092400	21660025	2525	2520	2525	2520	25
722	20241011	092300	21596950	2520	2520	2520	2520	174
723	20241011	092200	21158470	2520	2525	2525	2520	372
724	20241011	092100	20220470	2525	2525	2530	2525	14
725	20241011	092000	20185110	2525	2530	2530	2510	508
726	20241011	091900	18905580	2530	2510	2530	2510	289
727	20241011	091800	18179790	2520	2540	2540	2520	2084
728	20241011	091700	12921945	2540	2530	2540	2530	203
729	20241011	091600	12408335	2540	2540	2540	2540	14
730	20241011	091500	12372775	2530	2535	2540	2530	200
731	20241011	091400	11866390	2540	2540	2540	2540	200
732	20241011	091300	11358390	2540	2540	2540	2540	195
733	20241011	091200	10863090	2535	2540	2540	2535	4
734	20241011	091100	10852940	2540	2535	2540	2535	103
735	20241011	091000	10591575	2530	2520	2530	2520	76
736	20241011	090900	10400035	2520	2540	2540	2520	6
737	20241011	090800	10384895	2520	2525	2525	2520	440
738	20241011	090700	9275980	2550	2520	2550	2520	1097
739	20241011	090600	6506305	2520	2520	2520	2520	5
740	20241011	090500	6493705	2525	2525	2525	2525	4
741	20241011	090400	6483605	2525	2510	2525	2510	264
742	20241011	090300	5820950	2510	2525	2525	2510	130
743	20241011	090200	5494635	2515	2525	2525	2515	115
744	20241011	090100	5204990	2510	2525	2525	2510	103
745	20241011	090000	4944960	2525	2565	2565	2520	1953