KissMeData/105550/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201300	536181005	2420	2420	2420	2420	6063
3	20241004	201200	536181005	2420	2420	2420	2420	0
4	20241004	201100	536181005	2420	2420	2420	2420	0
5	20241004	201000	536181005	2420	2420	2420	2420	0
6	20241004	200900	536181005	2420	2420	2420	2420	0
7	20241004	200800	536181005	2420	2420	2420	2420	0
8	20241004	200700	536181005	2420	2420	2420	2420	0
9	20241004	200600	536181005	2420	2420	2420	2420	0
10	20241004	200500	536181005	2420	2420	2420	2420	0
11	20241004	200400	536181005	2420	2420	2420	2420	0
12	20241004	200300	536181005	2420	2420	2420	2420	0
13	20241004	200200	536181005	2420	2420	2420	2420	0
14	20241004	200100	536181005	2420	2420	2420	2420	0
15	20241004	200000	536181005	2420	2420	2420	2420	0
16	20241004	195900	536181005	2420	2420	2420	2420	0
17	20241004	195800	536181005	2420	2420	2420	2420	0
18	20241004	195700	536181005	2420	2420	2420	2420	0
19	20241004	195600	536181005	2420	2420	2420	2420	0
20	20241004	195500	536181005	2420	2420	2420	2420	0
21	20241004	195400	536181005	2420	2420	2420	2420	0
22	20241004	195300	536181005	2420	2420	2420	2420	0
23	20241004	195200	536181005	2420	2420	2420	2420	0
24	20241004	195100	536181005	2420	2420	2420	2420	0
25	20241004	195000	536181005	2420	2420	2420	2420	0
26	20241004	194900	536181005	2420	2420	2420	2420	0
27	20241004	194800	536181005	2420	2420	2420	2420	0
28	20241004	194700	536181005	2420	2420	2420	2420	0
29	20241004	194600	536181005	2420	2420	2420	2420	0
30	20241004	194500	536181005	2420	2420	2420	2420	0
31	20241004	194400	536181005	2420	2420	2420	2420	0
32	20241004	194300	536181005	2420	2420	2420	2420	6063
33	20241004	194200	536181005	2420	2420	2420	2420	0
34	20241004	194100	536181005	2420	2420	2420	2420	0
35	20241004	194000	536181005	2420	2420	2420	2420	0
36	20241004	193900	536181005	2420	2420	2420	2420	0
37	20241004	193800	536181005	2420	2420	2420	2420	0
38	20241004	193700	536181005	2420	2420	2420	2420	0
39	20241004	193600	536181005	2420	2420	2420	2420	0
40	20241004	193500	536181005	2420	2420	2420	2420	0
41	20241004	193400	536181005	2420	2420	2420	2420	0
42	20241004	193300	536181005	2420	2420	2420	2420	0
43	20241004	193200	536181005	2420	2420	2420	2420	0
44	20241004	193100	536181005	2420	2420	2420	2420	0
45	20241004	193000	536181005	2420	2420	2420	2420	0
46	20241004	192900	536181005	2420	2420	2420	2420	0
47	20241004	192800	536181005	2420	2420	2420	2420	0
48	20241004	192700	536181005	2420	2420	2420	2420	0
49	20241004	192600	536181005	2420	2420	2420	2420	0
50	20241004	192500	536181005	2420	2420	2420	2420	0
51	20241004	192400	536181005	2420	2420	2420	2420	0
52	20241004	192300	536181005	2420	2420	2420	2420	0
53	20241004	192200	536181005	2420	2420	2420	2420	0
54	20241004	192100	536181005	2420	2420	2420	2420	0
55	20241004	192000	536181005	2420	2420	2420	2420	0
56	20241004	191900	536181005	2420	2420	2420	2420	0
57	20241004	191800	536181005	2420	2420	2420	2420	0
58	20241004	191700	536181005	2420	2420	2420	2420	0
59	20241004	191600	536181005	2420	2420	2420	2420	0
60	20241004	191500	536181005	2420	2420	2420	2420	0
61	20241004	191400	536181005	2420	2420	2420	2420	0
62	20241004	191300	536181005	2420	2420	2420	2420	6063
63	20241004	191200	536181005	2420	2420	2420	2420	0
64	20241004	191100	536181005	2420	2420	2420	2420	0
65	20241004	191000	536181005	2420	2420	2420	2420	0
66	20241004	190900	536181005	2420	2420	2420	2420	0
67	20241004	190800	536181005	2420	2420	2420	2420	0
68	20241004	190700	536181005	2420	2420	2420	2420	0
69	20241004	190600	536181005	2420	2420	2420	2420	0
70	20241004	190500	536181005	2420	2420	2420	2420	0
71	20241004	190400	536181005	2420	2420	2420	2420	0
72	20241004	190300	536181005	2420	2420	2420	2420	0
73	20241004	190200	536181005	2420	2420	2420	2420	0
74	20241004	190100	536181005	2420	2420	2420	2420	0
75	20241004	190000	536181005	2420	2420	2420	2420	0
76	20241004	185900	536181005	2420	2420	2420	2420	0
77	20241004	185800	536181005	2420	2420	2420	2420	0
78	20241004	185700	536181005	2420	2420	2420	2420	0
79	20241004	185600	536181005	2420	2420	2420	2420	0
80	20241004	185500	536181005	2420	2420	2420	2420	0
81	20241004	185400	536181005	2420	2420	2420	2420	0
82	20241004	185300	536181005	2420	2420	2420	2420	0
83	20241004	185200	536181005	2420	2420	2420	2420	0
84	20241004	185100	536181005	2420	2420	2420	2420	0
85	20241004	185000	536181005	2420	2420	2420	2420	0
86	20241004	184900	536181005	2420	2420	2420	2420	0
87	20241004	184800	536181005	2420	2420	2420	2420	0
88	20241004	184700	536181005	2420	2420	2420	2420	0
89	20241004	184600	536181005	2420	2420	2420	2420	0
90	20241004	184500	536181005	2420	2420	2420	2420	0
91	20241004	184400	536181005	2420	2420	2420	2420	0
92	20241004	184300	536181005	2420	2420	2420	2420	6063
93	20241004	184200	536181005	2420	2420	2420	2420	0
94	20241004	184100	536181005	2420	2420	2420	2420	0
95	20241004	184000	536181005	2420	2420	2420	2420	0
96	20241004	183900	536181005	2420	2420	2420	2420	0
97	20241004	183800	536181005	2420	2420	2420	2420	0
98	20241004	183700	536181005	2420	2420	2420	2420	0
99	20241004	183600	536181005	2420	2420	2420	2420	0
100	20241004	183500	536181005	2420	2420	2420	2420	0
101	20241004	183400	536181005	2420	2420	2420	2420	0
102	20241004	183300	536181005	2420	2420	2420	2420	0
103	20241004	183200	536181005	2420	2420	2420	2420	0
104	20241004	183100	536181005	2420	2420	2420	2420	0
105	20241004	183000	536181005	2420	2420	2420	2420	0
106	20241004	182900	536181005	2420	2420	2420	2420	0
107	20241004	182800	536181005	2420	2420	2420	2420	0
108	20241004	182700	536181005	2420	2420	2420	2420	0
109	20241004	182600	536181005	2420	2420	2420	2420	0
110	20241004	182500	536181005	2420	2420	2420	2420	0
111	20241004	182400	536181005	2420	2420	2420	2420	0
112	20241004	182300	536181005	2420	2420	2420	2420	0
113	20241004	182200	536181005	2420	2420	2420	2420	0
114	20241004	182100	536181005	2420	2420	2420	2420	0
115	20241004	182000	536181005	2420	2420	2420	2420	0
116	20241004	181900	536181005	2420	2420	2420	2420	0
117	20241004	181800	536181005	2420	2420	2420	2420	0
118	20241004	181700	536181005	2420	2420	2420	2420	0
119	20241004	181600	536181005	2420	2420	2420	2420	0
120	20241004	181500	536181005	2420	2420	2420	2420	0
121	20241004	181400	536181005	2420	2420	2420	2420	0
122	20241004	181300	536181005	2420	2420	2420	2420	6063
123	20241004	181200	536181005	2420	2420	2420	2420	0
124	20241004	181100	536181005	2420	2420	2420	2420	0
125	20241004	181000	536181005	2420	2420	2420	2420	0
126	20241004	180900	536181005	2420	2420	2420	2420	0
127	20241004	180800	536181005	2420	2420	2420	2420	0
128	20241004	180700	536181005	2420	2420	2420	2420	0
129	20241004	180600	536181005	2420	2420	2420	2420	0
130	20241004	180500	536181005	2420	2420	2420	2420	0
131	20241004	180400	536181005	2420	2420	2420	2420	0
132	20241004	180300	536181005	2420	2420	2420	2420	0
133	20241004	180200	536181005	2420	2420	2420	2420	0
134	20241004	180100	536181005	2420	2420	2420	2420	0
135	20241004	180000	536181005	2420	2420	2420	2420	0
136	20241004	175900	536181005	2420	2420	2420	2420	0
137	20241004	175800	536181005	2420	2420	2420	2420	0
138	20241004	175700	536181005	2420	2420	2420	2420	0
139	20241004	175600	536181005	2420	2420	2420	2420	0
140	20241004	175500	536181005	2420	2420	2420	2420	0
141	20241004	175400	536181005	2420	2420	2420	2420	0
142	20241004	175300	536181005	2420	2420	2420	2420	0
143	20241004	175200	536181005	2420	2420	2420	2420	0
144	20241004	175100	536181005	2420	2420	2420	2420	0
145	20241004	175000	536181005	2420	2420	2420	2420	0
146	20241004	174900	536181005	2420	2420	2420	2420	0
147	20241004	174800	536181005	2420	2420	2420	2420	0
148	20241004	174700	536181005	2420	2420	2420	2420	0
149	20241004	174600	536181005	2420	2420	2420	2420	0
150	20241004	174500	536181005	2420	2420	2420	2420	0
151	20241004	174400	536181005	2420	2420	2420	2420	0
152	20241004	174300	536181005	2420	2420	2420	2420	6063
153	20241004	174200	536181005	2420	2420	2420	2420	0
154	20241004	174100	536181005	2420	2420	2420	2420	0
155	20241004	174000	536181005	2420	2420	2420	2420	0
156	20241004	173900	536181005	2420	2420	2420	2420	0
157	20241004	173800	536181005	2420	2420	2420	2420	0
158	20241004	173700	536181005	2420	2420	2420	2420	0
159	20241004	173600	536181005	2420	2420	2420	2420	0
160	20241004	173500	536181005	2420	2420	2420	2420	0
161	20241004	173400	536181005	2420	2420	2420	2420	0
162	20241004	173300	536181005	2420	2420	2420	2420	0
163	20241004	173200	536181005	2420	2420	2420	2420	0
164	20241004	173100	536181005	2420	2420	2420	2420	0
165	20241004	173000	536181005	2420	2420	2420	2420	0
166	20241004	172900	536181005	2420	2420	2420	2420	0
167	20241004	172800	536181005	2420	2420	2420	2420	0
168	20241004	172700	536181005	2420	2420	2420	2420	0
169	20241004	172600	536181005	2420	2420	2420	2420	0
170	20241004	172500	536181005	2420	2420	2420	2420	0
171	20241004	172400	536181005	2420	2420	2420	2420	0
172	20241004	172300	536181005	2420	2420	2420	2420	0
173	20241004	172200	536181005	2420	2420	2420	2420	0
174	20241004	172100	536181005	2420	2420	2420	2420	0
175	20241004	172000	536181005	2420	2420	2420	2420	0
176	20241004	171900	536181005	2420	2420	2420	2420	0
177	20241004	171800	536181005	2420	2420	2420	2420	0
178	20241004	171700	536181005	2420	2420	2420	2420	0
179	20241004	171600	536181005	2420	2420	2420	2420	0
180	20241004	171500	536181005	2420	2420	2420	2420	0
181	20241004	171400	536181005	2420	2420	2420	2420	0
182	20241004	171300	536181005	2420	2420	2420	2420	6063
183	20241004	171200	536181005	2420	2420	2420	2420	0
184	20241004	171100	536181005	2420	2420	2420	2420	0
185	20241004	171000	536181005	2420	2420	2420	2420	0
186	20241004	170900	536181005	2420	2420	2420	2420	0
187	20241004	170800	536181005	2420	2420	2420	2420	0
188	20241004	170700	536181005	2420	2420	2420	2420	0
189	20241004	170600	536181005	2420	2420	2420	2420	0
190	20241004	170500	536181005	2420	2420	2420	2420	0
191	20241004	170400	536181005	2420	2420	2420	2420	0
192	20241004	170300	536181005	2420	2420	2420	2420	0
193	20241004	170200	536181005	2420	2420	2420	2420	0
194	20241004	170100	536181005	2420	2420	2420	2420	0
195	20241004	170000	536181005	2420	2420	2420	2420	0
196	20241004	165900	536181005	2420	2420	2420	2420	0
197	20241004	165800	536181005	2420	2420	2420	2420	0
198	20241004	165700	536181005	2420	2420	2420	2420	0
199	20241004	165600	536181005	2420	2420	2420	2420	0
200	20241004	165500	536181005	2420	2420	2420	2420	0
201	20241004	165400	536181005	2420	2420	2420	2420	0
202	20241004	165300	536181005	2420	2420	2420	2420	0
203	20241004	165200	536181005	2420	2420	2420	2420	0
204	20241004	165100	536181005	2420	2420	2420	2420	0
205	20241004	165000	536181005	2420	2420	2420	2420	0
206	20241004	164900	536181005	2420	2420	2420	2420	0
207	20241004	164800	536181005	2420	2420	2420	2420	0
208	20241004	164700	536181005	2420	2420	2420	2420	0
209	20241004	164600	536181005	2420	2420	2420	2420	0
210	20241004	164500	536181005	2420	2420	2420	2420	0
211	20241004	164400	536181005	2420	2420	2420	2420	0
212	20241004	164300	536181005	2420	2420	2420	2420	6063
213	20241004	164200	536181005	2420	2420	2420	2420	0
214	20241004	164100	536181005	2420	2420	2420	2420	0
215	20241004	164000	536181005	2420	2420	2420	2420	0
216	20241004	163900	536181005	2420	2420	2420	2420	0
217	20241004	163800	536181005	2420	2420	2420	2420	0
218	20241004	163700	536181005	2420	2420	2420	2420	0
219	20241004	163600	536181005	2420	2420	2420	2420	0
220	20241004	163500	536181005	2420	2420	2420	2420	0
221	20241004	163400	536181005	2420	2420	2420	2420	0
222	20241004	163300	536181005	2420	2420	2420	2420	0
223	20241004	163200	536181005	2420	2420	2420	2420	0
224	20241004	163100	536181005	2420	2420	2420	2420	0
225	20241004	163000	536181005	2420	2420	2420	2420	0
226	20241004	162900	536181005	2420	2420	2420	2420	0
227	20241004	162800	536181005	2420	2420	2420	2420	0
228	20241004	162700	536181005	2420	2420	2420	2420	0
229	20241004	162600	536181005	2420	2420	2420	2420	0
230	20241004	162500	536181005	2420	2420	2420	2420	0
231	20241004	162400	536181005	2420	2420	2420	2420	0
232	20241004	162300	536181005	2420	2420	2420	2420	0
233	20241004	162200	536181005	2420	2420	2420	2420	0
234	20241004	162100	536181005	2420	2420	2420	2420	0
235	20241004	162000	536181005	2420	2420	2420	2420	0
236	20241004	161900	536181005	2420	2420	2420	2420	0
237	20241004	161800	536181005	2420	2420	2420	2420	0
238	20241004	161700	536181005	2420	2420	2420	2420	0
239	20241004	161600	536181005	2420	2420	2420	2420	0
240	20241004	161500	536181005	2420	2420	2420	2420	0
241	20241004	161400	536181005	2420	2420	2420	2420	0
242	20241004	161300	536181005	2420	2420	2420	2420	6063
243	20241004	161200	536181005	2420	2420	2420	2420	0
244	20241004	161100	536181005	2420	2420	2420	2420	0
245	20241004	161000	536181005	2420	2420	2420	2420	0
246	20241004	160900	536181005	2420	2420	2420	2420	0
247	20241004	160800	536181005	2420	2420	2420	2420	0
248	20241004	160700	536181005	2420	2420	2420	2420	0
249	20241004	160600	536181005	2420	2420	2420	2420	0
250	20241004	160500	536181005	2420	2420	2420	2420	0
251	20241004	160400	536181005	2420	2420	2420	2420	0
252	20241004	160300	536181005	2420	2420	2420	2420	0
253	20241004	160200	536181005	2420	2420	2420	2420	0
254	20241004	160100	536181005	2420	2420	2420	2420	0
255	20241004	160000	536181005	2420	2420	2420	2420	0
256	20241004	155900	536181005	2420	2420	2420	2420	0
257	20241004	155800	536181005	2420	2420	2420	2420	0
258	20241004	155700	536181005	2420	2420	2420	2420	0
259	20241004	155600	536181005	2420	2420	2420	2420	0
260	20241004	155500	536181005	2420	2420	2420	2420	0
261	20241004	155400	536181005	2420	2420	2420	2420	0
262	20241004	155300	536181005	2420	2420	2420	2420	0
263	20241004	155200	536181005	2420	2420	2420	2420	0
264	20241004	155100	536181005	2420	2420	2420	2420	0
265	20241004	155000	536181005	2420	2420	2420	2420	0
266	20241004	154900	536181005	2420	2420	2420	2420	0
267	20241004	154800	536181005	2420	2420	2420	2420	0
268	20241004	154700	536181005	2420	2420	2420	2420	0
269	20241004	154600	536181005	2420	2420	2420	2420	0
270	20241004	154500	536181005	2420	2420	2420	2420	0
271	20241004	154400	536181005	2420	2420	2420	2420	0
272	20241004	154300	536181005	2420	2420	2420	2420	6063
273	20241004	154200	536181005	2420	2420	2420	2420	0
274	20241004	154100	536181005	2420	2420	2420	2420	0
275	20241004	154000	536181005	2420	2420	2420	2420	0
276	20241004	153900	536181005	2420	2420	2420	2420	0
277	20241004	153800	536181005	2420	2420	2420	2420	0
278	20241004	153700	536181005	2420	2420	2420	2420	0
279	20241004	153600	536181005	2420	2420	2420	2420	0
280	20241004	153500	536181005	2420	2420	2420	2420	0
281	20241004	153400	536181005	2420	2420	2420	2420	0
282	20241004	153300	536181005	2420	2420	2420	2420	0
283	20241004	153200	536181005	2420	2420	2420	2420	0
284	20241004	153100	536181005	2420	2420	2420	2420	0
285	20241004	153000	536181005	2420	2420	2420	2420	6063
286	20241004	152900	521508545	2420	2420	2420	2420	0
287	20241004	152800	521508545	2420	2420	2420	2420	0
288	20241004	152700	521508545	2420	2420	2420	2420	0
289	20241004	152600	521508545	2420	2420	2420	2420	0
290	20241004	152500	521508545	2420	2420	2420	2420	0
291	20241004	152400	521508545	2420	2420	2420	2420	0
292	20241004	152300	521508545	2420	2420	2420	2420	0
293	20241004	152200	521508545	2420	2420	2420	2420	0
294	20241004	152100	521508545	2420	2420	2420	2420	0
295	20241004	152000	521508545	2420	2420	2420	2420	0
296	20241004	151900	521508545	2420	2430	2430	2420	2436
297	20241004	151800	515601525	2430	2425	2430	2420	977
298	20241004	151700	513232215	2425	2425	2425	2425	2
299	20241004	151600	513227365	2430	2425	2430	2425	26
300	20241004	151500	513164265	2425	2425	2425	2425	7
301	20241004	151400	513147290	2425	2425	2425	2425	0
302	20241004	151300	513147290	2425	2425	2425	2425	28
303	20241004	151200	513079390	2425	2425	2425	2425	0
304	20241004	151100	513079390	2425	2425	2425	2425	10
305	20241004	151000	513055140	2420	2425	2425	2415	1298
306	20241004	150900	509918390	2420	2420	2420	2420	0
307	20241004	150800	509918390	2420	2425	2425	2420	1249
308	20241004	150700	506895735	2425	2435	2435	2425	5856
309	20241004	150600	492674480	2435	2435	2435	2435	554
310	20241004	150500	491325490	2435	2435	2435	2435	0
311	20241004	150400	491325490	2435	2435	2435	2435	0
312	20241004	150300	491325490	2435	2435	2435	2435	0
313	20241004	150200	491325490	2435	2435	2435	2435	5
314	20241004	150100	491313315	2430	2430	2430	2430	23
315	20241004	150000	491257425	2430	2430	2430	2430	0
316	20241004	145900	491257425	2430	2430	2430	2430	0
317	20241004	145800	491257425	2430	2430	2430	2430	0
318	20241004	145700	491257425	2430	2430	2430	2430	10
319	20241004	145600	491233125	2430	2430	2430	2430	0
320	20241004	145500	491233125	2430	2435	2435	2430	883
321	20241004	145400	489083080	2445	2440	2445	2440	5
322	20241004	145300	489070875	2435	2435	2435	2430	493
323	20241004	145200	487870915	2435	2435	2435	2435	20
324	20241004	145100	487822215	2430	2430	2430	2430	0
325	20241004	145000	487822215	2430	2430	2430	2430	30
326	20241004	144900	487749315	2425	2425	2425	2425	4
327	20241004	144800	487739615	2425	2425	2425	2425	0
328	20241004	144700	487739615	2425	2430	2430	2425	354
329	20241004	144600	486881140	2430	2435	2435	2430	2
330	20241004	144500	486876275	2430	2430	2430	2430	0
331	20241004	144400	486876275	2430	2430	2430	2430	19
332	20241004	144300	486830105	2425	2420	2425	2420	9
333	20241004	144200	486808300	2420	2420	2420	2420	0
334	20241004	144100	486808300	2420	2420	2420	2420	0
335	20241004	144000	486808300	2420	2420	2420	2420	0
336	20241004	143900	486808300	2420	2420	2420	2420	25
337	20241004	143800	486747800	2430	2430	2430	2430	1
338	20241004	143700	486745370	2420	2420	2420	2420	4
339	20241004	143600	486735690	2420	2420	2420	2420	0
340	20241004	143500	486735690	2420	2420	2420	2420	0
341	20241004	143400	486735690	2420	2420	2420	2420	4170
342	20241004	143300	476644290	2430	2430	2430	2430	0
343	20241004	143200	476644290	2430	2425	2430	2425	847
344	20241004	143100	474587990	2420	2420	2420	2420	0
345	20241004	143000	474587990	2420	2420	2420	2420	54
346	20241004	142900	474457310	2420	2420	2420	2420	22
347	20241004	142800	474404070	2425	2420	2425	2420	1000
348	20241004	142700	471980070	2425	2425	2425	2425	0
349	20241004	142600	471980070	2425	2425	2425	2425	0
350	20241004	142500	471980070	2425	2425	2425	2425	2
351	20241004	142400	471975220	2415	2415	2415	2415	4
352	20241004	142300	471965560	2415	2415	2415	2415	0
353	20241004	142200	471965560	2415	2415	2415	2415	820
354	20241004	142100	469985260	2415	2415	2415	2415	0
355	20241004	142000	469985260	2415	2415	2415	2415	1
356	20241004	141900	469982845	2415	2415	2415	2415	0
357	20241004	141800	469982845	2415	2420	2420	2415	504
358	20241004	141700	468765660	2420	2420	2420	2420	0
359	20241004	141600	468765660	2420	2425	2425	2420	158
360	20241004	141500	468383145	2425	2425	2425	2425	0
361	20241004	141400	468383145	2425	2425	2425	2425	11
362	20241004	141300	468356470	2425	2415	2425	2415	55
363	20241004	141200	468223125	2420	2430	2430	2420	1031
364	20241004	141100	465728095	2425	2430	2430	2425	4888
365	20241004	141000	453854555	2440	2440	2440	2440	20
366	20241004	140900	453805755	2440	2440	2440	2440	0
367	20241004	140800	453805755	2440	2440	2440	2440	0
368	20241004	140700	453805755	2440	2440	2440	2440	0
369	20241004	140600	453805755	2440	2440	2440	2440	0
370	20241004	140500	453805755	2440	2440	2440	2440	0
371	20241004	140400	453805755	2440	2440	2440	2440	0
372	20241004	140300	453805755	2440	2440	2440	2440	0
373	20241004	140200	453805755	2440	2440	2440	2440	185
374	20241004	140100	453354355	2440	2440	2440	2440	0
375	20241004	140000	453354355	2440	2445	2445	2435	809
376	20241004	135900	451384425	2445	2445	2445	2445	0
377	20241004	135800	451384425	2445	2445	2445	2445	10
378	20241004	135700	451359975	2445	2445	2445	2445	0
379	20241004	135600	451359975	2445	2445	2445	2445	0
380	20241004	135500	451359975	2445	2445	2445	2445	20
381	20241004	135400	451311075	2445	2445	2445	2445	0
382	20241004	135300	451311075	2445	2445	2445	2445	0
383	20241004	135200	451311075	2445	2445	2445	2445	0
384	20241004	135100	451311075	2445	2435	2445	2435	29
385	20241004	135000	451240450	2445	2445	2445	2445	0
386	20241004	134900	451240450	2445	2445	2445	2445	0
387	20241004	134800	451240450	2445	2445	2445	2445	0
388	20241004	134700	451240450	2445	2445	2445	2445	1
389	20241004	134600	451238005	2440	2440	2440	2440	159
390	20241004	134500	450850045	2445	2445	2445	2445	0
391	20241004	134400	450850045	2445	2445	2445	2445	0
392	20241004	134300	450850045	2445	2445	2445	2445	0
393	20241004	134200	450850045	2445	2445	2445	2445	0
394	20241004	134100	450850045	2445	2435	2445	2435	172
395	20241004	134000	450430510	2440	2440	2440	2440	0
396	20241004	133900	450430510	2440	2440	2440	2440	0
397	20241004	133800	450430510	2440	2440	2440	2440	1
398	20241004	133700	450428070	2440	2440	2440	2440	0
399	20241004	133600	450428070	2440	2440	2440	2440	0
400	20241004	133500	450428070	2440	2440	2440	2440	0
401	20241004	133400	450428070	2440	2440	2440	2440	1
402	20241004	133300	450425630	2435	2435	2435	2435	50
403	20241004	133200	450303880	2440	2440	2440	2440	0
404	20241004	133100	450303880	2440	2440	2440	2440	0
405	20241004	133000	450303880	2440	2440	2440	2440	400
406	20241004	132900	449327880	2440	2440	2440	2440	0
407	20241004	132800	449327880	2440	2440	2440	2440	0
408	20241004	132700	449327880	2440	2440	2440	2440	360
409	20241004	132600	448449480	2440	2440	2440	2440	0
410	20241004	132500	448449480	2440	2435	2440	2435	1114
411	20241004	132400	445736885	2440	2440	2440	2440	0
412	20241004	132300	445736885	2440	2440	2440	2440	0
413	20241004	132200	445736885	2440	2440	2440	2440	0
414	20241004	132100	445736885	2440	2440	2440	2440	1
415	20241004	132000	445734445	2430	2430	2430	2430	0
416	20241004	131900	445734445	2430	2430	2430	2430	0
417	20241004	131800	445734445	2430	2430	2430	2430	0
418	20241004	131700	445734445	2430	2430	2430	2430	5
419	20241004	131600	445722295	2430	2440	2440	2430	691
420	20241004	131500	444043130	2440	2440	2440	2440	0
421	20241004	131400	444043130	2440	2440	2440	2440	0
422	20241004	131300	444043130	2440	2440	2440	2440	0
423	20241004	131200	444043130	2440	2440	2440	2440	1
424	20241004	131100	444040690	2440	2440	2440	2440	0
425	20241004	131000	444040690	2440	2440	2440	2440	0
426	20241004	130900	444040690	2440	2440	2440	2440	1
427	20241004	130800	444038250	2435	2435	2435	2435	500
428	20241004	130700	442820750	2440	2440	2440	2440	0
429	20241004	130600	442820750	2440	2440	2440	2440	0
430	20241004	130500	442820750	2440	2440	2440	2440	0
431	20241004	130400	442820750	2440	2440	2440	2440	2
432	20241004	130300	442815870	2440	2440	2440	2440	1
433	20241004	130200	442813430	2440	2440	2440	2440	0
434	20241004	130100	442813430	2440	2440	2440	2440	0
435	20241004	130000	442813430	2440	2440	2440	2440	0
436	20241004	125900	442813430	2440	2435	2440	2430	611
437	20241004	125800	441328685	2440	2440	2440	2440	0
438	20241004	125700	441328685	2440	2440	2440	2440	1
439	20241004	125600	441326245	2435	2435	2435	2435	100
440	20241004	125500	441082745	2440	2440	2440	2440	0
441	20241004	125400	441082745	2440	2440	2440	2440	0
442	20241004	125300	441082745	2440	2440	2440	2440	0
443	20241004	125200	441082745	2440	2440	2440	2440	0
444	20241004	125100	441082745	2440	2440	2440	2440	0
445	20241004	125000	441082745	2440	2440	2440	2440	0
446	20241004	124900	441082745	2440	2440	2440	2440	1
447	20241004	124800	441080305	2425	2425	2425	2425	375
448	20241004	124700	440170930	2445	2445	2445	2445	0
449	20241004	124600	440170930	2445	2445	2445	2445	0
450	20241004	124500	440170930	2445	2445	2445	2445	1
451	20241004	124400	440168485	2425	2425	2425	2425	0
452	20241004	124300	440168485	2425	2425	2425	2425	1041
453	20241004	124200	437644060	2430	2430	2430	2430	0
454	20241004	124100	437644060	2430	2430	2430	2430	0
455	20241004	124000	437644060	2430	2430	2430	2430	5
456	20241004	123900	437631910	2430	2430	2430	2430	1624
457	20241004	123800	433685590	2430	2430	2430	2430	0
458	20241004	123700	433685590	2430	2430	2430	2430	13
459	20241004	123600	433654000	2445	2445	2445	2445	0
460	20241004	123500	433654000	2445	2445	2445	2445	0
461	20241004	123400	433654000	2445	2445	2445	2445	0
462	20241004	123300	433654000	2445	2435	2445	2435	195
463	20241004	123200	433177735	2430	2430	2430	2430	0
464	20241004	123100	433177735	2430	2430	2430	2430	162
465	20241004	123000	432784075	2435	2460	2460	2405	9147
466	20241004	122900	410567890	2455	2455	2455	2455	93
467	20241004	122800	410339575	2455	2455	2455	2455	155
468	20241004	122700	409959050	2455	2455	2455	2455	0
469	20241004	122600	409959050	2455	2455	2455	2455	2
470	20241004	122500	409954140	2455	2455	2455	2455	5
471	20241004	122400	409941865	2455	2455	2455	2455	2
472	20241004	122300	409936955	2445	2445	2445	2445	506
473	20241004	122200	408699785	2460	2460	2460	2460	0
474	20241004	122100	408699785	2460	2460	2460	2460	0
475	20241004	122000	408699785	2460	2460	2460	2460	0
476	20241004	121900	408699785	2460	2460	2460	2460	0
477	20241004	121800	408699785	2460	2460	2460	2460	0
478	20241004	121700	408699785	2460	2460	2460	2460	0
479	20241004	121600	408699785	2460	2460	2460	2460	1
480	20241004	121500	408697325	2460	2460	2460	2460	0
481	20241004	121400	408697325	2460	2455	2460	2455	406
482	20241004	121300	407699510	2460	2460	2460	2460	0
483	20241004	121200	407699510	2460	2440	2460	2435	2835
484	20241004	121100	400760350	2440	2440	2440	2440	0
485	20241004	121000	400760350	2440	2445	2445	2440	14
486	20241004	120900	400726165	2460	2445	2460	2445	549
487	20241004	120800	399383730	2460	2460	2460	2460	0
488	20241004	120700	399383730	2460	2460	2460	2460	0
489	20241004	120600	399383730	2460	2460	2460	2460	0
490	20241004	120500	399383730	2460	2445	2460	2445	355
491	20241004	120400	398515725	2480	2480	2480	2480	0
492	20241004	120300	398515725	2480	2480	2480	2480	0
493	20241004	120200	398515725	2480	2480	2480	2480	0
494	20241004	120100	398515725	2480	2480	2480	2480	0
495	20241004	120000	398515725	2480	2450	2480	2435	1514
496	20241004	115900	394825015	2440	2445	2445	2440	4499
497	20241004	115800	383835570	2455	2455	2455	2455	2
498	20241004	115700	383830660	2455	2455	2455	2455	0
499	20241004	115600	383830660	2455	2455	2455	2455	4
500	20241004	115500	383820840	2450	2460	2460	2450	8510
501	20241004	115400	362943230	2465	2470	2470	2465	939
502	20241004	115300	360625595	2485	2485	2485	2485	0
503	20241004	115200	360625595	2485	2485	2485	2485	0
504	20241004	115100	360625595	2485	2485	2485	2485	0
505	20241004	115000	360625595	2485	2485	2485	2485	0
506	20241004	114900	360625595	2485	2485	2485	2485	0
507	20241004	114800	360625595	2485	2485	2485	2485	6
508	20241004	114700	360610685	2485	2485	2485	2485	0
509	20241004	114600	360610685	2485	2485	2485	2485	0
510	20241004	114500	360610685	2485	2485	2485	2485	0
511	20241004	114400	360610685	2485	2485	2485	2485	0
512	20241004	114300	360610685	2485	2485	2485	2485	0
513	20241004	114200	360610685	2485	2485	2485	2485	0
514	20241004	114100	360610685	2485	2485	2485	2485	0
515	20241004	114000	360610685	2485	2485	2485	2485	0
516	20241004	113900	360610685	2485	2485	2485	2485	0
517	20241004	113800	360610685	2485	2470	2485	2470	1393
518	20241004	113700	357169945	2485	2485	2485	2485	0
519	20241004	113600	357169945	2485	2485	2485	2485	0
520	20241004	113500	357169945	2485	2485	2485	2485	0
521	20241004	113400	357169945	2485	2485	2485	2485	0
522	20241004	113300	357169945	2485	2485	2485	2485	0
523	20241004	113200	357169945	2485	2485	2485	2485	0
524	20241004	113100	357169945	2485	2485	2485	2485	0
525	20241004	113000	357169945	2485	2485	2485	2485	0
526	20241004	112900	357169945	2485	2485	2485	2485	0
527	20241004	112800	357169945	2485	2485	2485	2485	0
528	20241004	112700	357169945	2485	2485	2485	2485	0
529	20241004	112600	357169945	2485	2485	2485	2485	0
530	20241004	112500	357169945	2485	2485	2485	2485	0
531	20241004	112400	357169945	2485	2485	2485	2485	1128
532	20241004	112300	354366865	2485	2485	2485	2485	0
533	20241004	112200	354366865	2485	2485	2485	2485	0
534	20241004	112100	354366865	2485	2475	2485	2475	8
535	20241004	112000	354347045	2475	2475	2475	2475	0
536	20241004	111900	354347045	2475	2475	2475	2475	0
537	20241004	111800	354347045	2475	2480	2480	2475	2594
538	20241004	111700	347926890	2485	2485	2485	2485	0
539	20241004	111600	347926890	2485	2485	2485	2485	2
540	20241004	111500	347921920	2475	2475	2475	2475	0
541	20241004	111400	347921920	2475	2475	2475	2475	6
542	20241004	111300	347907070	2475	2480	2480	2470	1094
543	20241004	111200	345201435	2505	2505	2505	2505	0
544	20241004	111100	345201435	2505	2505	2505	2505	0
545	20241004	111000	345201435	2505	2500	2505	2500	2
546	20241004	110900	345196430	2490	2490	2490	2490	0
547	20241004	110800	345196430	2490	2490	2490	2490	0
548	20241004	110700	345196430	2490	2490	2490	2490	6
549	20241004	110600	345181490	2485	2505	2525	2485	567
550	20241004	110500	343769525	2500	2500	2500	2500	95
551	20241004	110400	343532025	2500	2500	2500	2500	0
552	20241004	110300	343532025	2500	2500	2500	2500	0
553	20241004	110200	343532025	2500	2500	2500	2500	1000
554	20241004	110100	341032025	2500	2495	2500	2495	1515
555	20241004	110000	337247240	2495	2475	2495	2475	1583
556	20241004	105900	333306545	2475	2475	2475	2475	0
557	20241004	105800	333306545	2475	2475	2475	2475	0
558	20241004	105700	333306545	2475	2475	2475	2475	0
559	20241004	105600	333306545	2475	2475	2475	2475	0
560	20241004	105500	333306545	2475	2475	2475	2475	2
561	20241004	105400	333301595	2465	2465	2465	2465	500
562	20241004	105300	332069095	2460	2460	2460	2460	421
563	20241004	105200	331033435	2460	2460	2460	2460	0
564	20241004	105100	331033435	2460	2460	2460	2460	0
565	20241004	105000	331033435	2460	2465	2465	2460	567
566	20241004	104900	329635800	2460	2460	2460	2460	6
567	20241004	104800	329621040	2460	2460	2460	2460	0
568	20241004	104700	329621040	2460	2460	2460	2460	0
569	20241004	104600	329621040	2460	2460	2460	2460	8
570	20241004	104500	329601360	2465	2465	2465	2465	202
571	20241004	104400	329103430	2460	2460	2460	2460	0
572	20241004	104300	329103430	2460	2460	2460	2460	7
573	20241004	104200	329086210	2460	2460	2460	2460	0
574	20241004	104100	329086210	2460	2460	2460	2460	0
575	20241004	104000	329086210	2460	2460	2460	2460	0
576	20241004	103900	329086210	2460	2460	2460	2460	0
577	20241004	103800	329086210	2460	2460	2460	2460	1
578	20241004	103700	329083750	2480	2485	2485	2460	49
579	20241004	103600	328963125	2465	2465	2465	2465	0
580	20241004	103500	328963125	2465	2465	2465	2465	295
581	20241004	103400	328235950	2465	2465	2465	2465	0
582	20241004	103300	328235950	2465	2465	2465	2465	0
583	20241004	103200	328235950	2465	2465	2465	2465	249
584	20241004	103100	327622165	2465	2465	2465	2465	0
585	20241004	103000	327622165	2465	2465	2465	2465	0
586	20241004	102900	327622165	2465	2465	2465	2465	1
587	20241004	102800	327619700	2480	2480	2480	2480	500
588	20241004	102700	326379700	2465	2465	2490	2465	778
589	20241004	102600	324451020	2475	2475	2475	2475	0
590	20241004	102500	324451020	2475	2475	2475	2475	0
591	20241004	102400	324451020	2475	2475	2475	2475	0
592	20241004	102300	324451020	2475	2475	2475	2475	0
593	20241004	102200	324451020	2475	2470	2475	2470	50
594	20241004	102100	324327275	2465	2465	2465	2465	0
595	20241004	102000	324327275	2465	2470	2470	2465	631
596	20241004	101900	322769040	2465	2470	2470	2465	1336
597	20241004	101800	319473620	2475	2475	2475	2475	0
598	20241004	101700	319473620	2475	2470	2475	2470	2
599	20241004	101600	319468675	2475	2475	2475	2475	0
600	20241004	101500	319468675	2475	2475	2475	2475	0
601	20241004	101400	319468675	2475	2475	2475	2475	0
602	20241004	101300	319468675	2475	2475	2475	2475	0
603	20241004	101200	319468675	2475	2475	2475	2475	0
604	20241004	101100	319468675	2475	2475	2475	2475	0
605	20241004	101000	319468675	2475	2470	2475	2460	1898
606	20241004	100900	314795990	2470	2465	2470	2460	381
607	20241004	100800	313858470	2470	2470	2470	2470	0
608	20241004	100700	313858470	2470	2470	2470	2470	10
609	20241004	100600	313833770	2460	2460	2460	2445	1445
610	20241004	100500	310298070	2445	2455	2455	2445	3210
611	20241004	100400	302420310	2470	2470	2470	2470	0
612	20241004	100300	302420310	2470	2470	2470	2470	0
613	20241004	100200	302420310	2470	2460	2470	2460	14
614	20241004	100100	302385840	2460	2445	2460	2445	913
615	20241004	100000	300142685	2440	2450	2450	2440	9941
616	20241004	095900	275823545	2455	2465	2465	2455	3225
617	20241004	095800	267899840	2470	2470	2470	2470	0
618	20241004	095700	267899840	2470	2475	2475	2465	7250
619	20241004	095600	250007255	2495	2495	2495	2495	0
620	20241004	095500	250007255	2495	2475	2495	2475	2149
621	20241004	095400	244688460	2495	2495	2495	2495	0
622	20241004	095300	244688460	2495	2495	2495	2495	0
623	20241004	095200	244688460	2495	2495	2495	2495	1
624	20241004	095100	244685965	2475	2475	2475	2475	0
625	20241004	095000	244685965	2475	2495	2495	2475	2182
626	20241004	094900	239274970	2505	2505	2505	2505	0
627	20241004	094800	239274970	2505	2495	2505	2495	319
628	20241004	094700	238478955	2495	2510	2510	2485	6304
629	20241004	094600	222753920	2520	2520	2520	2520	398
630	20241004	094500	221750960	2525	2525	2525	2525	79
631	20241004	094400	221551485	2530	2530	2530	2530	3
632	20241004	094300	221543895	2530	2530	2530	2530	0
633	20241004	094200	221543895	2530	2535	2535	2510	711
634	20241004	094100	219753180	2535	2525	2535	2520	651
635	20241004	094000	218106660	2535	2510	2535	2510	14836
636	20241004	093900	180820415	2505	2505	2505	2505	1545
637	20241004	093800	176950190	2505	2500	2505	2500	462
638	20241004	093700	175795185	2505	2505	2505	2505	1
639	20241004	093600	175792680	2500	2495	2500	2495	2929
640	20241004	093500	168479825	2495	2495	2495	2495	0
641	20241004	093400	168479825	2495	2495	2495	2495	0
642	20241004	093300	168479825	2495	2480	2495	2480	401
643	20241004	093200	167483845	2485	2485	2485	2485	684
644	20241004	093100	165784105	2495	2495	2495	2495	1
645	20241004	093000	165781610	2485	2485	2485	2485	2316
646	20241004	092900	160026350	2485	2485	2485	2485	1
647	20241004	092800	160023865	2480	2475	2480	2475	5000
648	20241004	092700	147633865	2470	2470	2470	2470	2114
649	20241004	092600	142412285	2485	2470	2490	2465	4698
650	20241004	092500	130811395	2475	2490	2490	2475	2578
651	20241004	092400	124408345	2500	2500	2500	2500	2000
652	20241004	092300	119408345	2500	2480	2500	2480	501
653	20241004	092200	118165845	2495	2500	2500	2495	2001
654	20241004	092100	113173345	2500	2490	2500	2490	2005
655	20241004	092000	108175870	2490	2490	2490	2490	1017
656	20241004	091900	105643540	2495	2500	2500	2480	3201
657	20241004	091800	97672070	2500	2495	2500	2495	2000
658	20241004	091700	92672350	2500	2500	2500	2500	10
659	20241004	091600	92647350	2505	2505	2505	2505	0
660	20241004	091500	92647350	2505	2505	2505	2505	1
661	20241004	091400	92644845	2500	2500	2500	2500	1001
662	20241004	091300	90142345	2485	2495	2500	2485	2036
663	20241004	091200	85067365	2500	2500	2500	2500	44
664	20241004	091100	84957365	2500	2475	2500	2475	514
665	20241004	091000	83677690	2490	2490	2490	2475	947
666	20241004	090900	81326345	2480	2485	2485	2480	499
667	20241004	090800	80087470	2485	2480	2485	2480	50
668	20241004	090700	79963245	2485	2480	2485	2480	199
669	20241004	090600	79469670	2480	2500	2500	2480	1782
670	20241004	090500	75050195	2475	2485	2485	2475	10036
671	20241004	090400	50158980	2505	2505	2505	2505	1
672	20241004	090300	50156475	2505	2480	2505	2480	1026
673	20241004	090200	47611095	2480	2485	2495	2475	12530
674	20241004	090100	16521145	2490	2500	2500	2490	5740
675	20241004	090000	2204400	2505	2505	2505	2505	880