KissMeData/321260/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	211500	560641970	2250	2250	2250	2250	4864
3	20241004	211400	560641970	2250	2250	2250	2250	0
4	20241004	211300	560641970	2250	2250	2250	2250	0
5	20241004	211200	560641970	2250	2250	2250	2250	0
6	20241004	211100	560641970	2250	2250	2250	2250	0
7	20241004	211000	560641970	2250	2250	2250	2250	0
8	20241004	210900	560641970	2250	2250	2250	2250	0
9	20241004	210800	560641970	2250	2250	2250	2250	0
10	20241004	210700	560641970	2250	2250	2250	2250	0
11	20241004	210600	560641970	2250	2250	2250	2250	0
12	20241004	210500	560641970	2250	2250	2250	2250	0
13	20241004	210400	560641970	2250	2250	2250	2250	0
14	20241004	210300	560641970	2250	2250	2250	2250	0
15	20241004	210200	560641970	2250	2250	2250	2250	0
16	20241004	210100	560641970	2250	2250	2250	2250	0
17	20241004	210000	560641970	2250	2250	2250	2250	0
18	20241004	205900	560641970	2250	2250	2250	2250	0
19	20241004	205800	560641970	2250	2250	2250	2250	0
20	20241004	205700	560641970	2250	2250	2250	2250	0
21	20241004	205600	560641970	2250	2250	2250	2250	0
22	20241004	205500	560641970	2250	2250	2250	2250	0
23	20241004	205400	560641970	2250	2250	2250	2250	0
24	20241004	205300	560641970	2250	2250	2250	2250	0
25	20241004	205200	560641970	2250	2250	2250	2250	0
26	20241004	205100	560641970	2250	2250	2250	2250	0
27	20241004	205000	560641970	2250	2250	2250	2250	0
28	20241004	204900	560641970	2250	2250	2250	2250	0
29	20241004	204800	560641970	2250	2250	2250	2250	0
30	20241004	204700	560641970	2250	2250	2250	2250	0
31	20241004	204600	560641970	2250	2250	2250	2250	0
32	20241004	204500	560641970	2250	2250	2250	2250	4864
33	20241004	204400	560641970	2250	2250	2250	2250	0
34	20241004	204300	560641970	2250	2250	2250	2250	0
35	20241004	204200	560641970	2250	2250	2250	2250	0
36	20241004	204100	560641970	2250	2250	2250	2250	0
37	20241004	204000	560641970	2250	2250	2250	2250	0
38	20241004	203900	560641970	2250	2250	2250	2250	0
39	20241004	203800	560641970	2250	2250	2250	2250	0
40	20241004	203700	560641970	2250	2250	2250	2250	0
41	20241004	203600	560641970	2250	2250	2250	2250	0
42	20241004	203500	560641970	2250	2250	2250	2250	0
43	20241004	203400	560641970	2250	2250	2250	2250	0
44	20241004	203300	560641970	2250	2250	2250	2250	0
45	20241004	203200	560641970	2250	2250	2250	2250	0
46	20241004	203100	560641970	2250	2250	2250	2250	0
47	20241004	203000	560641970	2250	2250	2250	2250	0
48	20241004	202900	560641970	2250	2250	2250	2250	0
49	20241004	202800	560641970	2250	2250	2250	2250	0
50	20241004	202700	560641970	2250	2250	2250	2250	0
51	20241004	202600	560641970	2250	2250	2250	2250	0
52	20241004	202500	560641970	2250	2250	2250	2250	0
53	20241004	202400	560641970	2250	2250	2250	2250	0
54	20241004	202300	560641970	2250	2250	2250	2250	0
55	20241004	202200	560641970	2250	2250	2250	2250	0
56	20241004	202100	560641970	2250	2250	2250	2250	0
57	20241004	202000	560641970	2250	2250	2250	2250	0
58	20241004	201900	560641970	2250	2250	2250	2250	0
59	20241004	201800	560641970	2250	2250	2250	2250	0
60	20241004	201700	560641970	2250	2250	2250	2250	0
61	20241004	201600	560641970	2250	2250	2250	2250	0
62	20241004	201500	560641970	2250	2250	2250	2250	4864
63	20241004	201400	560641970	2250	2250	2250	2250	0
64	20241004	201300	560641970	2250	2250	2250	2250	0
65	20241004	201200	560641970	2250	2250	2250	2250	0
66	20241004	201100	560641970	2250	2250	2250	2250	0
67	20241004	201000	560641970	2250	2250	2250	2250	0
68	20241004	200900	560641970	2250	2250	2250	2250	0
69	20241004	200800	560641970	2250	2250	2250	2250	0
70	20241004	200700	560641970	2250	2250	2250	2250	0
71	20241004	200600	560641970	2250	2250	2250	2250	0
72	20241004	200500	560641970	2250	2250	2250	2250	0
73	20241004	200400	560641970	2250	2250	2250	2250	0
74	20241004	200300	560641970	2250	2250	2250	2250	0
75	20241004	200200	560641970	2250	2250	2250	2250	0
76	20241004	200100	560641970	2250	2250	2250	2250	0
77	20241004	200000	560641970	2250	2250	2250	2250	0
78	20241004	195900	560641970	2250	2250	2250	2250	0
79	20241004	195800	560641970	2250	2250	2250	2250	0
80	20241004	195700	560641970	2250	2250	2250	2250	0
81	20241004	195600	560641970	2250	2250	2250	2250	0
82	20241004	195500	560641970	2250	2250	2250	2250	0
83	20241004	195400	560641970	2250	2250	2250	2250	0
84	20241004	195300	560641970	2250	2250	2250	2250	0
85	20241004	195200	560641970	2250	2250	2250	2250	0
86	20241004	195100	560641970	2250	2250	2250	2250	0
87	20241004	195000	560641970	2250	2250	2250	2250	0
88	20241004	194900	560641970	2250	2250	2250	2250	0
89	20241004	194800	560641970	2250	2250	2250	2250	0
90	20241004	194700	560641970	2250	2250	2250	2250	0
91	20241004	194600	560641970	2250	2250	2250	2250	0
92	20241004	194500	560641970	2250	2250	2250	2250	4864
93	20241004	194400	560641970	2250	2250	2250	2250	0
94	20241004	194300	560641970	2250	2250	2250	2250	0
95	20241004	194200	560641970	2250	2250	2250	2250	0
96	20241004	194100	560641970	2250	2250	2250	2250	0
97	20241004	194000	560641970	2250	2250	2250	2250	0
98	20241004	193900	560641970	2250	2250	2250	2250	0
99	20241004	193800	560641970	2250	2250	2250	2250	0
100	20241004	193700	560641970	2250	2250	2250	2250	0
101	20241004	193600	560641970	2250	2250	2250	2250	0
102	20241004	193500	560641970	2250	2250	2250	2250	0
103	20241004	193400	560641970	2250	2250	2250	2250	0
104	20241004	193300	560641970	2250	2250	2250	2250	0
105	20241004	193200	560641970	2250	2250	2250	2250	0
106	20241004	193100	560641970	2250	2250	2250	2250	0
107	20241004	193000	560641970	2250	2250	2250	2250	0
108	20241004	192900	560641970	2250	2250	2250	2250	0
109	20241004	192800	560641970	2250	2250	2250	2250	0
110	20241004	192700	560641970	2250	2250	2250	2250	0
111	20241004	192600	560641970	2250	2250	2250	2250	0
112	20241004	192500	560641970	2250	2250	2250	2250	0
113	20241004	192400	560641970	2250	2250	2250	2250	0
114	20241004	192300	560641970	2250	2250	2250	2250	0
115	20241004	192200	560641970	2250	2250	2250	2250	0
116	20241004	192100	560641970	2250	2250	2250	2250	0
117	20241004	192000	560641970	2250	2250	2250	2250	0
118	20241004	191900	560641970	2250	2250	2250	2250	0
119	20241004	191800	560641970	2250	2250	2250	2250	0
120	20241004	191700	560641970	2250	2250	2250	2250	0
121	20241004	191600	560641970	2250	2250	2250	2250	0
122	20241004	191500	560641970	2250	2250	2250	2250	4864
123	20241004	191400	560641970	2250	2250	2250	2250	0
124	20241004	191300	560641970	2250	2250	2250	2250	0
125	20241004	191200	560641970	2250	2250	2250	2250	0
126	20241004	191100	560641970	2250	2250	2250	2250	0
127	20241004	191000	560641970	2250	2250	2250	2250	0
128	20241004	190900	560641970	2250	2250	2250	2250	0
129	20241004	190800	560641970	2250	2250	2250	2250	0
130	20241004	190700	560641970	2250	2250	2250	2250	0
131	20241004	190600	560641970	2250	2250	2250	2250	0
132	20241004	190500	560641970	2250	2250	2250	2250	0
133	20241004	190400	560641970	2250	2250	2250	2250	0
134	20241004	190300	560641970	2250	2250	2250	2250	0
135	20241004	190200	560641970	2250	2250	2250	2250	0
136	20241004	190100	560641970	2250	2250	2250	2250	0
137	20241004	190000	560641970	2250	2250	2250	2250	0
138	20241004	185900	560641970	2250	2250	2250	2250	0
139	20241004	185800	560641970	2250	2250	2250	2250	0
140	20241004	185700	560641970	2250	2250	2250	2250	0
141	20241004	185600	560641970	2250	2250	2250	2250	0
142	20241004	185500	560641970	2250	2250	2250	2250	0
143	20241004	185400	560641970	2250	2250	2250	2250	0
144	20241004	185300	560641970	2250	2250	2250	2250	0
145	20241004	185200	560641970	2250	2250	2250	2250	0
146	20241004	185100	560641970	2250	2250	2250	2250	0
147	20241004	185000	560641970	2250	2250	2250	2250	0
148	20241004	184900	560641970	2250	2250	2250	2250	0
149	20241004	184800	560641970	2250	2250	2250	2250	0
150	20241004	184700	560641970	2250	2250	2250	2250	0
151	20241004	184600	560641970	2250	2250	2250	2250	0
152	20241004	184500	560641970	2250	2250	2250	2250	4864
153	20241004	184400	560641970	2250	2250	2250	2250	0
154	20241004	184300	560641970	2250	2250	2250	2250	0
155	20241004	184200	560641970	2250	2250	2250	2250	0
156	20241004	184100	560641970	2250	2250	2250	2250	0
157	20241004	184000	560641970	2250	2250	2250	2250	0
158	20241004	183900	560641970	2250	2250	2250	2250	0
159	20241004	183800	560641970	2250	2250	2250	2250	0
160	20241004	183700	560641970	2250	2250	2250	2250	0
161	20241004	183600	560641970	2250	2250	2250	2250	0
162	20241004	183500	560641970	2250	2250	2250	2250	0
163	20241004	183400	560641970	2250	2250	2250	2250	0
164	20241004	183300	560641970	2250	2250	2250	2250	0
165	20241004	183200	560641970	2250	2250	2250	2250	0
166	20241004	183100	560641970	2250	2250	2250	2250	0
167	20241004	183000	560641970	2250	2250	2250	2250	0
168	20241004	182900	560641970	2250	2250	2250	2250	0
169	20241004	182800	560641970	2250	2250	2250	2250	0
170	20241004	182700	560641970	2250	2250	2250	2250	0
171	20241004	182600	560641970	2250	2250	2250	2250	0
172	20241004	182500	560641970	2250	2250	2250	2250	0
173	20241004	182400	560641970	2250	2250	2250	2250	0
174	20241004	182300	560641970	2250	2250	2250	2250	0
175	20241004	182200	560641970	2250	2250	2250	2250	0
176	20241004	182100	560641970	2250	2250	2250	2250	0
177	20241004	182000	560641970	2250	2250	2250	2250	0
178	20241004	181900	560641970	2250	2250	2250	2250	0
179	20241004	181800	560641970	2250	2250	2250	2250	0
180	20241004	181700	560641970	2250	2250	2250	2250	0
181	20241004	181600	560641970	2250	2250	2250	2250	0
182	20241004	181500	560641970	2250	2250	2250	2250	4864
183	20241004	181400	560641970	2250	2250	2250	2250	0
184	20241004	181300	560641970	2250	2250	2250	2250	0
185	20241004	181200	560641970	2250	2250	2250	2250	0
186	20241004	181100	560641970	2250	2250	2250	2250	0
187	20241004	181000	560641970	2250	2250	2250	2250	0
188	20241004	180900	560641970	2250	2250	2250	2250	0
189	20241004	180800	560641970	2250	2250	2250	2250	0
190	20241004	180700	560641970	2250	2250	2250	2250	0
191	20241004	180600	560641970	2250	2250	2250	2250	0
192	20241004	180500	560641970	2250	2250	2250	2250	0
193	20241004	180400	560641970	2250	2250	2250	2250	0
194	20241004	180300	560641970	2250	2250	2250	2250	0
195	20241004	180200	560641970	2250	2250	2250	2250	0
196	20241004	180100	560641970	2250	2250	2250	2250	0
197	20241004	180000	560641970	2250	2250	2250	2250	0
198	20241004	175900	560641970	2250	2250	2250	2250	0
199	20241004	175800	560641970	2250	2250	2250	2250	0
200	20241004	175700	560641970	2250	2250	2250	2250	0
201	20241004	175600	560641970	2250	2250	2250	2250	0
202	20241004	175500	560641970	2250	2250	2250	2250	0
203	20241004	175400	560641970	2250	2250	2250	2250	0
204	20241004	175300	560641970	2250	2250	2250	2250	0
205	20241004	175200	560641970	2250	2250	2250	2250	0
206	20241004	175100	560641970	2250	2250	2250	2250	0
207	20241004	175000	560641970	2250	2250	2250	2250	0
208	20241004	174900	560641970	2250	2250	2250	2250	0
209	20241004	174800	560641970	2250	2250	2250	2250	0
210	20241004	174700	560641970	2250	2250	2250	2250	0
211	20241004	174600	560641970	2250	2250	2250	2250	0
212	20241004	174500	560641970	2250	2250	2250	2250	4864
213	20241004	174400	560641970	2250	2250	2250	2250	0
214	20241004	174300	560641970	2250	2250	2250	2250	0
215	20241004	174200	560641970	2250	2250	2250	2250	0
216	20241004	174100	560641970	2250	2250	2250	2250	0
217	20241004	174000	560641970	2250	2250	2250	2250	0
218	20241004	173900	560641970	2250	2250	2250	2250	0
219	20241004	173800	560641970	2250	2250	2250	2250	0
220	20241004	173700	560641970	2250	2250	2250	2250	0
221	20241004	173600	560641970	2250	2250	2250	2250	0
222	20241004	173500	560641970	2250	2250	2250	2250	0
223	20241004	173400	560641970	2250	2250	2250	2250	0
224	20241004	173300	560641970	2250	2250	2250	2250	0
225	20241004	173200	560641970	2250	2250	2250	2250	0
226	20241004	173100	560641970	2250	2250	2250	2250	0
227	20241004	173000	560641970	2250	2250	2250	2250	0
228	20241004	172900	560641970	2250	2250	2250	2250	0
229	20241004	172800	560641970	2250	2250	2250	2250	0
230	20241004	172700	560641970	2250	2250	2250	2250	0
231	20241004	172600	560641970	2250	2250	2250	2250	0
232	20241004	172500	560641970	2250	2250	2250	2250	0
233	20241004	172400	560641970	2250	2250	2250	2250	0
234	20241004	172300	560641970	2250	2250	2250	2250	0
235	20241004	172200	560641970	2250	2250	2250	2250	0
236	20241004	172100	560641970	2250	2250	2250	2250	0
237	20241004	172000	560641970	2250	2250	2250	2250	0
238	20241004	171900	560641970	2250	2250	2250	2250	0
239	20241004	171800	560641970	2250	2250	2250	2250	0
240	20241004	171700	560641970	2250	2250	2250	2250	0
241	20241004	171600	560641970	2250	2250	2250	2250	0
242	20241004	171500	560641970	2250	2250	2250	2250	4864
243	20241004	171400	560641970	2250	2250	2250	2250	0
244	20241004	171300	560641970	2250	2250	2250	2250	0
245	20241004	171200	560641970	2250	2250	2250	2250	0
246	20241004	171100	560641970	2250	2250	2250	2250	0
247	20241004	171000	560641970	2250	2250	2250	2250	0
248	20241004	170900	560641970	2250	2250	2250	2250	0
249	20241004	170800	560641970	2250	2250	2250	2250	0
250	20241004	170700	560641970	2250	2250	2250	2250	0
251	20241004	170600	560641970	2250	2250	2250	2250	0
252	20241004	170500	560641970	2250	2250	2250	2250	0
253	20241004	170400	560641970	2250	2250	2250	2250	0
254	20241004	170300	560641970	2250	2250	2250	2250	0
255	20241004	170200	560641970	2250	2250	2250	2250	0
256	20241004	170100	560641970	2250	2250	2250	2250	0
257	20241004	170000	560641970	2250	2250	2250	2250	0
258	20241004	165900	560641970	2250	2250	2250	2250	0
259	20241004	165800	560641970	2250	2250	2250	2250	0
260	20241004	165700	560641970	2250	2250	2250	2250	0
261	20241004	165600	560641970	2250	2250	2250	2250	0
262	20241004	165500	560641970	2250	2250	2250	2250	0
263	20241004	165400	560641970	2250	2250	2250	2250	0
264	20241004	165300	560641970	2250	2250	2250	2250	0
265	20241004	165200	560641970	2250	2250	2250	2250	0
266	20241004	165100	560641970	2250	2250	2250	2250	0
267	20241004	165000	560641970	2250	2250	2250	2250	0
268	20241004	164900	560641970	2250	2250	2250	2250	0
269	20241004	164800	560641970	2250	2250	2250	2250	0
270	20241004	164700	560641970	2250	2250	2250	2250	0
271	20241004	164600	560641970	2250	2250	2250	2250	0
272	20241004	164500	560641970	2250	2250	2250	2250	4864
273	20241004	164400	560641970	2250	2250	2250	2250	0
274	20241004	164300	560641970	2250	2250	2250	2250	0
275	20241004	164200	560641970	2250	2250	2250	2250	0
276	20241004	164100	560641970	2250	2250	2250	2250	0
277	20241004	164000	560641970	2250	2250	2250	2250	0
278	20241004	163900	560641970	2250	2250	2250	2250	0
279	20241004	163800	560641970	2250	2250	2250	2250	0
280	20241004	163700	560641970	2250	2250	2250	2250	0
281	20241004	163600	560641970	2250	2250	2250	2250	0
282	20241004	163500	560641970	2250	2250	2250	2250	0
283	20241004	163400	560641970	2250	2250	2250	2250	0
284	20241004	163300	560641970	2250	2250	2250	2250	0
285	20241004	163200	560641970	2250	2250	2250	2250	0
286	20241004	163100	560641970	2250	2250	2250	2250	0
287	20241004	163000	560641970	2250	2250	2250	2250	0
288	20241004	162900	560641970	2250	2250	2250	2250	0
289	20241004	162800	560641970	2250	2250	2250	2250	0
290	20241004	162700	560641970	2250	2250	2250	2250	0
291	20241004	162600	560641970	2250	2250	2250	2250	0
292	20241004	162500	560641970	2250	2250	2250	2250	0
293	20241004	162400	560641970	2250	2250	2250	2250	0
294	20241004	162300	560641970	2250	2250	2250	2250	0
295	20241004	162200	560641970	2250	2250	2250	2250	0
296	20241004	162100	560641970	2250	2250	2250	2250	0
297	20241004	162000	560641970	2250	2250	2250	2250	0
298	20241004	161900	560641970	2250	2250	2250	2250	0
299	20241004	161800	560641970	2250	2250	2250	2250	0
300	20241004	161700	560641970	2250	2250	2250	2250	0
301	20241004	161600	560641970	2250	2250	2250	2250	0
302	20241004	161500	560641970	2250	2250	2250	2250	4864
303	20241004	161400	560641970	2250	2250	2250	2250	0
304	20241004	161300	560641970	2250	2250	2250	2250	0
305	20241004	161200	560641970	2250	2250	2250	2250	0
306	20241004	161100	560641970	2250	2250	2250	2250	0
307	20241004	161000	560641970	2250	2250	2250	2250	0
308	20241004	160900	560641970	2250	2250	2250	2250	0
309	20241004	160800	560641970	2250	2250	2250	2250	0
310	20241004	160700	560641970	2250	2250	2250	2250	0
311	20241004	160600	560641970	2250	2250	2250	2250	0
312	20241004	160500	560641970	2250	2250	2250	2250	0
313	20241004	160400	560641970	2250	2250	2250	2250	0
314	20241004	160300	560641970	2250	2250	2250	2250	0
315	20241004	160200	560641970	2250	2250	2250	2250	0
316	20241004	160100	560641970	2250	2250	2250	2250	0
317	20241004	160000	560641970	2250	2250	2250	2250	0
318	20241004	155900	560641970	2250	2250	2250	2250	0
319	20241004	155800	560641970	2250	2250	2250	2250	0
320	20241004	155700	560641970	2250	2250	2250	2250	0
321	20241004	155600	560641970	2250	2250	2250	2250	0
322	20241004	155500	560641970	2250	2250	2250	2250	0
323	20241004	155400	560641970	2250	2250	2250	2250	0
324	20241004	155300	560641970	2250	2250	2250	2250	0
325	20241004	155200	560641970	2250	2250	2250	2250	0
326	20241004	155100	560641970	2250	2250	2250	2250	0
327	20241004	155000	560641970	2250	2250	2250	2250	0
328	20241004	154900	560641970	2250	2250	2250	2250	0
329	20241004	154800	560641970	2250	2250	2250	2250	0
330	20241004	154700	560641970	2250	2250	2250	2250	0
331	20241004	154600	560641970	2250	2250	2250	2250	0
332	20241004	154500	560641970	2250	2250	2250	2250	4864
333	20241004	154400	560641970	2250	2250	2250	2250	0
334	20241004	154300	560641970	2250	2250	2250	2250	0
335	20241004	154200	560641970	2250	2250	2250	2250	0
336	20241004	154100	560641970	2250	2250	2250	2250	0
337	20241004	154000	560641970	2250	2250	2250	2250	0
338	20241004	153900	560641970	2250	2250	2250	2250	0
339	20241004	153800	560641970	2250	2250	2250	2250	0
340	20241004	153700	560641970	2250	2250	2250	2250	0
341	20241004	153600	560641970	2250	2250	2250	2250	0
342	20241004	153500	560641970	2250	2250	2250	2250	0
343	20241004	153400	560641970	2250	2250	2250	2250	0
344	20241004	153300	560641970	2250	2250	2250	2250	0
345	20241004	153200	560641970	2250	2250	2250	2250	0
346	20241004	153100	560641970	2250	2250	2250	2250	0
347	20241004	153000	560641970	2250	2250	2250	2250	4864
348	20241004	152900	549697970	2245	2245	2245	2245	0
349	20241004	152800	549697970	2245	2245	2245	2245	0
350	20241004	152700	549697970	2245	2245	2245	2245	0
351	20241004	152600	549697970	2245	2245	2245	2245	0
352	20241004	152500	549697970	2245	2245	2245	2245	0
353	20241004	152400	549697970	2245	2245	2245	2245	0
354	20241004	152300	549697970	2245	2245	2245	2245	0
355	20241004	152200	549697970	2245	2245	2245	2245	0
356	20241004	152100	549697970	2245	2245	2245	2245	0
357	20241004	152000	549697970	2245	2245	2245	2245	0
358	20241004	151900	549697970	2245	2255	2255	2245	2542
359	20241004	151800	543982290	2250	2250	2250	2250	1521
360	20241004	151700	540560040	2250	2250	2250	2250	1647
361	20241004	151600	536854290	2250	2255	2255	2250	161
362	20241004	151500	536492015	2255	2255	2255	2255	163
363	20241004	151400	536124450	2255	2250	2255	2250	1087
364	20241004	151300	533675765	2250	2250	2250	2250	1450
365	20241004	151200	530413265	2250	2255	2255	2250	196
366	20241004	151100	529971290	2255	2255	2255	2255	1332
367	20241004	151000	526967630	2255	2250	2255	2250	155
368	20241004	150900	526618630	2255	2255	2255	2255	200
369	20241004	150800	526167630	2250	2250	2255	2250	3300
370	20241004	150700	518741130	2255	2260	2260	2255	545
371	20241004	150600	517510655	2260	2245	2260	2245	631
372	20241004	150500	516092460	2245	2250	2250	2245	1925
373	20241004	150400	511766505	2255	2255	2255	2255	222
374	20241004	150300	511265895	2255	2255	2255	2255	1
375	20241004	150200	511263640	2250	2250	2250	2250	461
376	20241004	150100	510226390	2260	2260	2260	2260	0
377	20241004	150000	510226390	2260	2255	2260	2255	255
378	20241004	145900	509650400	2255	2255	2255	2255	0
379	20241004	145800	509650400	2255	2255	2255	2255	5
380	20241004	145700	509639125	2255	2250	2255	2250	11
381	20241004	145600	509614370	2255	2255	2255	2255	0
382	20241004	145500	509614370	2255	2255	2255	2255	1
383	20241004	145400	509612115	2250	2250	2250	2250	10
384	20241004	145300	509589615	2250	2250	2250	2250	0
385	20241004	145200	509589615	2250	2250	2250	2250	2138
386	20241004	145100	504779115	2250	2250	2250	2250	0
387	20241004	145000	504779115	2250	2250	2250	2250	0
388	20241004	144900	504779115	2250	2255	2255	2250	110
389	20241004	144800	504531365	2255	2255	2255	2255	0
390	20241004	144700	504531365	2255	2255	2260	2255	146
391	20241004	144600	504202130	2255	2255	2255	2255	474
392	20241004	144500	503133260	2255	2255	2255	2255	1
393	20241004	144400	503131005	2255	2255	2255	2255	21
394	20241004	144300	503083650	2245	2245	2245	2245	2973
395	20241004	144200	496409265	2255	2250	2255	2250	1840
396	20241004	144100	492266865	2250	2250	2250	2250	1381
397	20241004	144000	489159615	2255	2250	2255	2250	80
398	20241004	143900	488979510	2250	2250	2250	2250	50
399	20241004	143800	488867010	2250	2250	2250	2250	0
400	20241004	143700	488867010	2250	2250	2250	2250	0
401	20241004	143600	488867010	2250	2250	2250	2250	100
402	20241004	143500	488642010	2250	2250	2250	2250	125
403	20241004	143400	488360760	2255	2245	2255	2245	2
404	20241004	143300	488356260	2250	2250	2250	2250	500
405	20241004	143200	487231260	2245	2255	2260	2245	5319
406	20241004	143100	475263455	2250	2250	2250	2250	5000
407	20241004	143000	464013455	2255	2255	2255	2255	5000
408	20241004	142900	452738455	2260	2260	2260	2260	50
409	20241004	142800	452625455	2260	2260	2260	2260	0
410	20241004	142700	452625455	2260	2260	2260	2260	15
411	20241004	142600	452591555	2260	2260	2260	2260	106
412	20241004	142500	452351995	2255	2260	2260	2255	250
413	20241004	142400	451787390	2255	2260	2260	2255	103
414	20241004	142300	451554905	2260	2260	2260	2260	0
415	20241004	142200	451554905	2260	2260	2260	2260	1
416	20241004	142100	451552645	2255	2255	2255	2255	322
417	20241004	142000	450826535	2255	2255	2255	2255	100
418	20241004	141900	450601035	2255	2255	2255	2255	200
419	20241004	141800	450150035	2255	2255	2255	2255	0
420	20241004	141700	450150035	2255	2255	2255	2255	1000
421	20241004	141600	447895035	2255	2250	2255	2250	7416
422	20241004	141500	431172070	2255	2255	2255	2255	3518
423	20241004	141400	423238980	2260	2260	2260	2260	0
424	20241004	141300	423238980	2260	2260	2260	2260	0
425	20241004	141200	423238980	2260	2260	2260	2260	0
426	20241004	141100	423238980	2260	2260	2260	2260	3411
427	20241004	141000	415530120	2260	2265	2265	2260	421
428	20241004	140900	414578555	2260	2260	2260	2260	700
429	20241004	140800	412996555	2255	2255	2255	2255	1
430	20241004	140700	412994300	2270	2270	2270	2270	0
431	20241004	140600	412994300	2270	2270	2270	2270	0
432	20241004	140500	412994300	2270	2270	2270	2270	0
433	20241004	140400	412994300	2270	2255	2270	2255	187
434	20241004	140300	412571115	2255	2260	2260	2255	434
435	20241004	140200	411592430	2255	2255	2255	2255	0
436	20241004	140100	411592430	2255	2255	2255	2255	499
437	20241004	140000	410467185	2260	2260	2260	2260	0
438	20241004	135900	410467185	2260	2260	2260	2260	2441
439	20241004	135800	404950525	2260	2260	2260	2260	158
440	20241004	135700	404593445	2265	2265	2265	2265	20
441	20241004	135600	404548145	2270	2270	2270	2270	0
442	20241004	135500	404548145	2270	2265	2270	2265	51
443	20241004	135400	404432525	2265	2265	2265	2265	0
444	20241004	135300	404432525	2265	2265	2265	2265	12
445	20241004	135200	404405345	2265	2265	2265	2265	0
446	20241004	135100	404405345	2265	2265	2265	2265	0
447	20241004	135000	404405345	2265	2265	2265	2265	50
448	20241004	134900	404292095	2260	2260	2260	2260	0
449	20241004	134800	404292095	2260	2265	2265	2260	111
450	20241004	134700	404041055	2265	2265	2265	2265	0
451	20241004	134600	404041055	2265	2265	2265	2265	2119
452	20241004	134500	399241520	2265	2265	2265	2265	0
453	20241004	134400	399241520	2265	2265	2265	2265	0
454	20241004	134300	399241520	2265	2265	2265	2265	0
455	20241004	134200	399241520	2265	2265	2265	2265	258
456	20241004	134100	398657150	2275	2275	2275	2275	0
457	20241004	134000	398657150	2275	2275	2275	2275	21
458	20241004	133900	398609375	2265	2265	2265	2265	0
459	20241004	133800	398609375	2265	2265	2265	2265	0
460	20241004	133700	398609375	2265	2265	2265	2265	0
461	20241004	133600	398609375	2265	2265	2265	2265	0
462	20241004	133500	398609375	2265	2265	2265	2265	493
463	20241004	133400	397492730	2265	2265	2265	2265	600
464	20241004	133300	396133730	2265	2265	2265	2265	0
465	20241004	133200	396133730	2265	2270	2270	2265	919
466	20241004	133100	394050150	2275	2275	2275	2275	0
467	20241004	133000	394050150	2275	2275	2275	2275	0
468	20241004	132900	394050150	2275	2275	2275	2275	0
469	20241004	132800	394050150	2275	2275	2275	2275	0
470	20241004	132700	394050150	2275	2275	2275	2275	5
471	20241004	132600	394038775	2275	2275	2275	2275	0
472	20241004	132500	394038775	2275	2275	2275	2275	21
473	20241004	132400	393991000	2275	2275	2275	2275	0
474	20241004	132300	393991000	2275	2275	2275	2275	0
475	20241004	132200	393991000	2275	2275	2275	2275	0
476	20241004	132100	393991000	2275	2275	2275	2275	0
477	20241004	132000	393991000	2275	2275	2275	2275	0
478	20241004	131900	393991000	2275	2275	2275	2275	0
479	20241004	131800	393991000	2275	2275	2275	2275	0
480	20241004	131700	393991000	2275	2275	2275	2275	210
481	20241004	131600	393513250	2270	2270	2270	2270	181
482	20241004	131500	393102380	2270	2270	2270	2270	0
483	20241004	131400	393102380	2270	2270	2270	2270	519
484	20241004	131300	391924250	2275	2275	2275	2275	0
485	20241004	131200	391924250	2275	2275	2275	2275	50
486	20241004	131100	391810500	2275	2275	2275	2275	8
487	20241004	131000	391792300	2275	2275	2275	2275	21
488	20241004	130900	391744525	2275	2275	2275	2275	0
489	20241004	130800	391744525	2275	2275	2275	2275	0
490	20241004	130700	391744525	2275	2275	2275	2275	206
491	20241004	130600	391275875	2270	2270	2270	2270	0
492	20241004	130500	391275875	2270	2270	2270	2270	359
493	20241004	130400	390460945	2270	2270	2270	2270	615
494	20241004	130300	389064895	2270	2270	2270	2270	48
495	20241004	130200	388955935	2275	2275	2275	2275	21
496	20241004	130100	388908160	2275	2275	2275	2275	0
497	20241004	130000	388908160	2275	2275	2275	2275	0
498	20241004	125900	388908160	2275	2275	2275	2275	0
499	20241004	125800	388908160	2275	2275	2275	2275	0
500	20241004	125700	388908160	2275	2275	2275	2275	0
501	20241004	125600	388908160	2275	2275	2275	2275	0
502	20241004	125500	388908160	2275	2275	2275	2275	21
503	20241004	125400	388860385	2270	2270	2270	2270	1
504	20241004	125300	388858115	2270	2270	2270	2270	0
505	20241004	125200	388858115	2270	2270	2270	2270	324
506	20241004	125100	388122635	2275	2275	2275	2275	0
507	20241004	125000	388122635	2275	2275	2275	2275	0
508	20241004	124900	388122635	2275	2275	2275	2275	50
509	20241004	124800	388008885	2275	2270	2275	2270	331
510	20241004	124700	387257510	2275	2275	2275	2275	0
511	20241004	124600	387257510	2275	2275	2275	2275	0
512	20241004	124500	387257510	2275	2275	2275	2275	1
513	20241004	124400	387255235	2265	2265	2265	2265	112
514	20241004	124300	387001555	2265	2265	2265	2265	0
515	20241004	124200	387001555	2265	2265	2265	2265	21
516	20241004	124100	386953990	2275	2275	2275	2275	0
517	20241004	124000	386953990	2275	2270	2275	2270	206
518	20241004	123900	386486265	2275	2275	2275	2275	5
519	20241004	123800	386474890	2270	2270	2270	2270	1
520	20241004	123700	386472620	2275	2275	2275	2275	0
521	20241004	123600	386472620	2275	2275	2275	2275	0
522	20241004	123500	386472620	2275	2275	2275	2275	0
523	20241004	123400	386472620	2275	2275	2275	2275	0
524	20241004	123300	386472620	2275	2275	2275	2275	1
525	20241004	123200	386470345	2280	2280	2280	2280	0
526	20241004	123100	386470345	2280	2280	2280	2280	0
527	20241004	123000	386470345	2280	2280	2280	2280	0
528	20241004	122900	386470345	2280	2280	2280	2280	0
529	20241004	122800	386470345	2280	2280	2280	2280	0
530	20241004	122700	386470345	2280	2280	2280	2280	0
531	20241004	122600	386470345	2280	2280	2280	2280	0
532	20241004	122500	386470345	2280	2280	2280	2265	906
533	20241004	122400	384417910	2265	2265	2265	2265	399
534	20241004	122300	383514175	2265	2265	2265	2265	0
535	20241004	122200	383514175	2265	2265	2265	2265	1357
536	20241004	122100	380440570	2280	2280	2280	2270	2856
537	20241004	122000	373957430	2270	2275	2275	2270	441
538	20241004	121900	372955750	2280	2280	2280	2280	0
539	20241004	121800	372955750	2280	2280	2280	2280	0
540	20241004	121700	372955750	2280	2280	2280	2280	0
541	20241004	121600	372955750	2280	2280	2280	2280	87
542	20241004	121500	372757390	2280	2280	2280	2280	15
543	20241004	121400	372723190	2280	2280	2280	2280	10
544	20241004	121300	372700390	2285	2285	2285	2285	0
545	20241004	121200	372700390	2285	2285	2285	2285	0
546	20241004	121100	372700390	2285	2285	2285	2285	0
547	20241004	121000	372700390	2285	2285	2285	2285	22
548	20241004	120900	372650120	2270	2270	2270	2270	0
549	20241004	120800	372650120	2270	2270	2270	2270	0
550	20241004	120700	372650120	2270	2270	2270	2270	1000
551	20241004	120600	370380120	2275	2275	2275	2275	2240
552	20241004	120500	365284120	2275	2275	2275	2275	60
553	20241004	120400	365147620	2275	2275	2275	2275	1263
554	20241004	120300	362274295	2275	2275	2275	2275	1
555	20241004	120200	362272020	2275	2275	2275	2275	0
556	20241004	120100	362272020	2275	2275	2275	2275	0
557	20241004	120000	362272020	2275	2275	2275	2275	0
558	20241004	115900	362272020	2275	2275	2275	2275	3545
559	20241004	115800	354207145	2285	2285	2285	2285	461
560	20241004	115700	353153760	2285	2285	2285	2285	0
561	20241004	115600	353153760	2285	2285	2285	2285	3
562	20241004	115500	353146905	2285	2285	2285	2280	403
563	20241004	115400	352227950	2280	2285	2285	2280	2201
564	20241004	115300	347209320	2285	2285	2285	2285	16
565	20241004	115200	347172760	2290	2285	2290	2285	877
566	20241004	115100	345168810	2285	2285	2285	2285	10
567	20241004	115000	345145960	2280	2280	2280	2280	0
568	20241004	114900	345145960	2280	2280	2280	2280	25
569	20241004	114800	345088960	2280	2280	2280	2280	359
570	20241004	114700	344270440	2280	2280	2280	2280	0
571	20241004	114600	344270440	2280	2280	2280	2280	1010
572	20241004	114500	341967640	2285	2285	2285	2285	15
573	20241004	114400	341933365	2285	2285	2285	2285	5
574	20241004	114300	341921940	2285	2285	2285	2285	0
575	20241004	114200	341921940	2285	2285	2285	2285	5
576	20241004	114100	341910515	2285	2285	2285	2285	0
577	20241004	114000	341910515	2285	2285	2285	2285	22
578	20241004	113900	341860245	2285	2285	2285	2285	0
579	20241004	113800	341860245	2285	2285	2285	2285	0
580	20241004	113700	341860245	2285	2285	2285	2285	1
581	20241004	113600	341857960	2280	2280	2280	2280	0
582	20241004	113500	341857960	2280	2285	2285	2280	86
583	20241004	113400	341661875	2280	2280	2280	2280	0
584	20241004	113300	341661875	2280	2280	2280	2280	0
585	20241004	113200	341661875	2280	2280	2280	2280	59
586	20241004	113100	341527355	2280	2285	2285	2280	2
587	20241004	113000	341522790	2285	2285	2285	2285	4
588	20241004	112900	341513650	2290	2285	2290	2280	213
589	20241004	112800	341027995	2290	2285	2290	2285	909
590	20241004	112700	338950925	2285	2285	2285	2285	20
591	20241004	112600	338905225	2285	2285	2285	2285	471
592	20241004	112500	337828990	2285	2285	2285	2285	22
593	20241004	112400	337778720	2285	2275	2285	2275	101
594	20241004	112300	337548935	2275	2275	2275	2275	151
595	20241004	112200	337205410	2275	2275	2275	2275	126
596	20241004	112100	336918760	2275	2275	2275	2275	0
597	20241004	112000	336918760	2275	2275	2275	2275	0
598	20241004	111900	336918760	2275	2275	2275	2275	0
599	20241004	111800	336918760	2275	2275	2275	2275	0
600	20241004	111700	336918760	2275	2275	2275	2275	100
601	20241004	111600	336691260	2275	2280	2280	2275	584
602	20241004	111500	335360090	2280	2285	2285	2280	104
603	20241004	111400	335122885	2285	2285	2285	2285	50
604	20241004	111300	335008635	2285	2285	2285	2285	2
605	20241004	111200	335004065	2275	2285	2285	2275	2
606	20241004	111100	334999505	2280	2280	2280	2280	0
607	20241004	111000	334999505	2280	2280	2280	2280	22
608	20241004	110900	334949345	2280	2280	2280	2280	0
609	20241004	110800	334949345	2280	2275	2280	2275	61
610	20241004	110700	334810315	2275	2275	2275	2275	0
611	20241004	110600	334810315	2275	2275	2275	2275	59
612	20241004	110500	334676090	2280	2280	2280	2280	439
613	20241004	110400	333675170	2275	2275	2275	2275	0
614	20241004	110300	333675170	2275	2275	2275	2275	0
615	20241004	110200	333675170	2275	2275	2275	2275	0
616	20241004	110100	333675170	2275	2275	2275	2275	0
617	20241004	110000	333675170	2275	2280	2280	2275	659
618	20241004	105900	332174940	2285	2285	2285	2280	150
619	20241004	105800	331832195	2285	2285	2285	2285	300
620	20241004	105700	331146695	2285	2280	2285	2280	100
621	20241004	105600	330918555	2280	2280	2280	2280	0
622	20241004	105500	330918555	2280	2280	2280	2280	62
623	20241004	105400	330777195	2275	2275	2275	2275	0
624	20241004	105300	330777195	2275	2275	2275	2275	2221
625	20241004	105200	325724420	2275	2280	2280	2275	700
626	20241004	105100	324130915	2280	2285	2285	2280	62
627	20241004	105000	323989255	2285	2285	2285	2285	8
628	20241004	104900	323970975	2275	2280	2280	2275	86
629	20241004	104800	323775160	2280	2280	2280	2280	1
630	20241004	104700	323772880	2280	2280	2280	2280	0
631	20241004	104600	323772880	2280	2280	2280	2280	1650
632	20241004	104500	320010880	2280	2285	2285	2280	303
633	20241004	104400	319319500	2285	2280	2285	2280	1645
634	20241004	104300	315566300	2280	2285	2285	2280	754
635	20241004	104200	313845060	2285	2295	2295	2285	555
636	20241004	104100	312572795	2295	2270	2305	2270	35840
637	20241004	104000	230308200	2270	2270	2270	2270	78
638	20241004	103900	230131140	2270	2270	2270	2270	0
639	20241004	103800	230131140	2270	2270	2270	2270	5
640	20241004	103700	230119790	2270	2265	2270	2265	3735
641	20241004	103600	221657510	2265	2265	2265	2265	850
642	20241004	103500	219732260	2270	2275	2275	2270	769
643	20241004	103400	217986625	2270	2270	2270	2270	132
644	20241004	103300	217686985	2270	2270	2270	2270	315
645	20241004	103200	216971935	2275	2270	2275	2270	3876
646	20241004	103100	208168700	2270	2270	2270	2270	400
647	20241004	103000	207260700	2270	2270	2270	2270	50
648	20241004	102900	207147200	2270	2265	2270	2260	1947
649	20241004	102800	202741555	2260	2260	2260	2260	0
650	20241004	102700	202741555	2260	2270	2270	2260	3001
651	20241004	102600	195959285	2260	2260	2260	2260	50
652	20241004	102500	195846285	2260	2265	2270	2260	2241
653	20241004	102400	190770310	2265	2265	2265	2265	0
654	20241004	102300	190770310	2265	2260	2265	2260	2861
655	20241004	102200	184296950	2260	2260	2260	2260	0
656	20241004	102100	184296950	2260	2260	2260	2260	0
657	20241004	102000	184296950	2260	2265	2270	2260	1687
658	20241004	101900	180481720	2265	2265	2265	2265	3
659	20241004	101800	180474925	2265	2260	2265	2260	1204
660	20241004	101700	177748155	2265	2260	2265	2255	9486
661	20241004	101600	156320580	2260	2260	2260	2260	13
662	20241004	101500	156291200	2260	2260	2260	2260	1037
663	20241004	101400	153947580	2260	2260	2260	2260	1641
664	20241004	101300	150238920	2260	2260	2260	2260	0
665	20241004	101200	150238920	2260	2260	2260	2260	455
666	20241004	101100	149210620	2260	2260	2260	2260	726
667	20241004	101000	147569860	2270	2270	2270	2270	22
668	20241004	100900	147519920	2270	2270	2270	2270	0
669	20241004	100800	147519920	2270	2270	2270	2270	100
670	20241004	100700	147292920	2265	2270	2270	2265	42
671	20241004	100600	147197785	2265	2265	2265	2265	3200
672	20241004	100500	139949785	2260	2260	2260	2260	1
673	20241004	100400	139947525	2260	2260	2265	2260	187
674	20241004	100300	139524595	2260	2255	2260	2255	201
675	20241004	100200	139070340	2255	2260	2260	2255	1079
676	20241004	100100	136632935	2265	2265	2265	2265	34
677	20241004	100000	136555925	2265	2260	2265	2260	2
678	20241004	095900	136551400	2260	2260	2260	2260	433
679	20241004	095800	135572820	2260	2260	2260	2260	569
680	20241004	095700	134286880	2260	2260	2260	2260	50
681	20241004	095600	134173880	2260	2255	2260	2255	150
682	20241004	095500	133835530	2260	2260	2260	2260	22
683	20241004	095400	133785810	2260	2260	2260	2255	3124
684	20241004	095300	126740895	2260	2260	2260	2260	755
685	20241004	095200	125034595	2260	2260	2260	2260	4747
686	20241004	095100	114306375	2260	2260	2260	2260	30
687	20241004	095000	114238575	2260	2260	2260	2260	10
688	20241004	094900	114215975	2260	2260	2260	2260	0
689	20241004	094800	114215975	2260	2260	2260	2260	10
690	20241004	094700	114193375	2260	2255	2260	2250	315
691	20241004	094600	113483090	2255	2250	2255	2250	5
692	20241004	094500	113471830	2250	2250	2250	2250	24
693	20241004	094400	113417830	2255	2255	2255	2255	1
694	20241004	094300	113415575	2255	2260	2260	2255	2126
695	20241004	094200	108621435	2260	2260	2260	2260	10
696	20241004	094100	108598835	2250	2250	2250	2250	20
697	20241004	094000	108553835	2250	2260	2260	2250	11
698	20241004	093900	108529075	2245	2255	2260	2245	4590
699	20241004	093800	98175220	2255	2255	2255	2255	59
700	20241004	093700	98042175	2255	2255	2255	2255	184
701	20241004	093600	97627255	2250	2250	2250	2250	5271
702	20241004	093500	85767505	2250	2250	2250	2250	0
703	20241004	093400	85767505	2250	2250	2250	2250	0
704	20241004	093300	85767505	2250	2250	2250	2250	0
705	20241004	093200	85767505	2250	2245	2250	2245	70
706	20241004	093100	85610345	2245	2245	2245	2245	182
707	20241004	093000	85201755	2245	2245	2245	2245	222
708	20241004	092900	84703365	2245	2245	2245	2245	0
709	20241004	092800	84703365	2245	2245	2245	2245	5
710	20241004	092700	84692140	2245	2245	2245	2245	11
711	20241004	092600	84667445	2245	2245	2245	2245	2119
712	20241004	092500	79910290	2245	2245	2245	2245	1
713	20241004	092400	79908045	2240	2240	2240	2240	498
714	20241004	092300	78792525	2245	2245	2245	2245	2
715	20241004	092200	78788035	2240	2240	2240	2240	11
716	20241004	092100	78763395	2245	2245	2245	2245	2
717	20241004	092000	78758905	2240	2240	2240	2240	154
718	20241004	091900	78413945	2245	2245	2245	2245	1
719	20241004	091800	78411700	2240	2240	2240	2240	310
720	20241004	091700	77717300	2235	2235	2235	2235	100
721	20241004	091600	77493800	2235	2240	2240	2235	494
722	20241004	091500	76388170	2250	2250	2250	2250	0
723	20241004	091400	76388170	2250	2250	2250	2250	0
724	20241004	091300	76388170	2250	2245	2250	2235	10111
725	20241004	091200	53712805	2245	2250	2250	2245	256
726	20241004	091100	53137105	2250	2250	2255	2250	225
727	20241004	091000	52630585	2255	2250	2255	2250	201
728	20241004	090900	52178325	2245	2250	2250	2245	301
729	20241004	090800	51502575	2245	2245	2245	2245	0
730	20241004	090700	51502575	2245	2255	2255	2245	596
731	20241004	090600	50159550	2265	2255	2265	2255	1837
732	20241004	090500	46010535	2255	2245	2255	2240	5206
733	20241004	090400	34337765	2255	2255	2255	2255	121
734	20241004	090300	34064910	2255	2245	2260	2245	1188
735	20241004	090200	31396285	2260	2260	2260	2260	0
736	20241004	090100	31396285	2260	2260	2260	2260	320
737	20241004	090000	30673085	2255	2245	2255	2245	13646