KissMeData/276730/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210100	352550955	2885	2885	2885	2885	3366
3	20241002	210000	352550955	2885	2885	2885	2885	0
4	20241002	205900	352550955	2885	2885	2885	2885	0
5	20241002	205800	352550955	2885	2885	2885	2885	0
6	20241002	205700	352550955	2885	2885	2885	2885	0
7	20241002	205600	352550955	2885	2885	2885	2885	0
8	20241002	205500	352550955	2885	2885	2885	2885	0
9	20241002	205400	352550955	2885	2885	2885	2885	0
10	20241002	205300	352550955	2885	2885	2885	2885	0
11	20241002	205200	352550955	2885	2885	2885	2885	0
12	20241002	205100	352550955	2885	2885	2885	2885	0
13	20241002	205000	352550955	2885	2885	2885	2885	0
14	20241002	204900	352550955	2885	2885	2885	2885	0
15	20241002	204800	352550955	2885	2885	2885	2885	0
16	20241002	204700	352550955	2885	2885	2885	2885	0
17	20241002	204600	352550955	2885	2885	2885	2885	0
18	20241002	204500	352550955	2885	2885	2885	2885	0
19	20241002	204400	352550955	2885	2885	2885	2885	0
20	20241002	204300	352550955	2885	2885	2885	2885	0
21	20241002	204200	352550955	2885	2885	2885	2885	0
22	20241002	204100	352550955	2885	2885	2885	2885	0
23	20241002	204000	352550955	2885	2885	2885	2885	0
24	20241002	203900	352550955	2885	2885	2885	2885	0
25	20241002	203800	352550955	2885	2885	2885	2885	0
26	20241002	203700	352550955	2885	2885	2885	2885	0
27	20241002	203600	352550955	2885	2885	2885	2885	0
28	20241002	203500	352550955	2885	2885	2885	2885	0
29	20241002	203400	352550955	2885	2885	2885	2885	0
30	20241002	203300	352550955	2885	2885	2885	2885	0
31	20241002	203200	352550955	2885	2885	2885	2885	0
32	20241002	203100	352550955	2885	2885	2885	2885	3366
33	20241002	203000	352550955	2885	2885	2885	2885	0
34	20241002	202900	352550955	2885	2885	2885	2885	0
35	20241002	202800	352550955	2885	2885	2885	2885	0
36	20241002	202700	352550955	2885	2885	2885	2885	0
37	20241002	202600	352550955	2885	2885	2885	2885	0
38	20241002	202500	352550955	2885	2885	2885	2885	0
39	20241002	202400	352550955	2885	2885	2885	2885	0
40	20241002	202300	352550955	2885	2885	2885	2885	0
41	20241002	202200	352550955	2885	2885	2885	2885	0
42	20241002	202100	352550955	2885	2885	2885	2885	0
43	20241002	202000	352550955	2885	2885	2885	2885	0
44	20241002	201900	352550955	2885	2885	2885	2885	0
45	20241002	201800	352550955	2885	2885	2885	2885	0
46	20241002	201700	352550955	2885	2885	2885	2885	0
47	20241002	201600	352550955	2885	2885	2885	2885	0
48	20241002	201500	352550955	2885	2885	2885	2885	0
49	20241002	201400	352550955	2885	2885	2885	2885	0
50	20241002	201300	352550955	2885	2885	2885	2885	0
51	20241002	201200	352550955	2885	2885	2885	2885	0
52	20241002	201100	352550955	2885	2885	2885	2885	0
53	20241002	201000	352550955	2885	2885	2885	2885	0
54	20241002	200900	352550955	2885	2885	2885	2885	0
55	20241002	200800	352550955	2885	2885	2885	2885	0
56	20241002	200700	352550955	2885	2885	2885	2885	0
57	20241002	200600	352550955	2885	2885	2885	2885	0
58	20241002	200500	352550955	2885	2885	2885	2885	0
59	20241002	200400	352550955	2885	2885	2885	2885	0
60	20241002	200300	352550955	2885	2885	2885	2885	0
61	20241002	200200	352550955	2885	2885	2885	2885	0
62	20241002	200100	352550955	2885	2885	2885	2885	3366
63	20241002	200000	352550955	2885	2885	2885	2885	0
64	20241002	195900	352550955	2885	2885	2885	2885	0
65	20241002	195800	352550955	2885	2885	2885	2885	0
66	20241002	195700	352550955	2885	2885	2885	2885	0
67	20241002	195600	352550955	2885	2885	2885	2885	0
68	20241002	195500	352550955	2885	2885	2885	2885	0
69	20241002	195400	352550955	2885	2885	2885	2885	0
70	20241002	195300	352550955	2885	2885	2885	2885	0
71	20241002	195200	352550955	2885	2885	2885	2885	0
72	20241002	195100	352550955	2885	2885	2885	2885	0
73	20241002	195000	352550955	2885	2885	2885	2885	0
74	20241002	194900	352550955	2885	2885	2885	2885	0
75	20241002	194800	352550955	2885	2885	2885	2885	0
76	20241002	194700	352550955	2885	2885	2885	2885	0
77	20241002	194600	352550955	2885	2885	2885	2885	0
78	20241002	194500	352550955	2885	2885	2885	2885	0
79	20241002	194400	352550955	2885	2885	2885	2885	0
80	20241002	194300	352550955	2885	2885	2885	2885	0
81	20241002	194200	352550955	2885	2885	2885	2885	0
82	20241002	194100	352550955	2885	2885	2885	2885	0
83	20241002	194000	352550955	2885	2885	2885	2885	0
84	20241002	193900	352550955	2885	2885	2885	2885	0
85	20241002	193800	352550955	2885	2885	2885	2885	0
86	20241002	193700	352550955	2885	2885	2885	2885	0
87	20241002	193600	352550955	2885	2885	2885	2885	0
88	20241002	193500	352550955	2885	2885	2885	2885	0
89	20241002	193400	352550955	2885	2885	2885	2885	0
90	20241002	193300	352550955	2885	2885	2885	2885	0
91	20241002	193200	352550955	2885	2885	2885	2885	0
92	20241002	193100	352550955	2885	2885	2885	2885	3366
93	20241002	193000	352550955	2885	2885	2885	2885	0
94	20241002	192900	352550955	2885	2885	2885	2885	0
95	20241002	192800	352550955	2885	2885	2885	2885	0
96	20241002	192700	352550955	2885	2885	2885	2885	0
97	20241002	192600	352550955	2885	2885	2885	2885	0
98	20241002	192500	352550955	2885	2885	2885	2885	0
99	20241002	192400	352550955	2885	2885	2885	2885	0
100	20241002	192300	352550955	2885	2885	2885	2885	0
101	20241002	192200	352550955	2885	2885	2885	2885	0
102	20241002	192100	352550955	2885	2885	2885	2885	0
103	20241002	192000	352550955	2885	2885	2885	2885	0
104	20241002	191900	352550955	2885	2885	2885	2885	0
105	20241002	191800	352550955	2885	2885	2885	2885	0
106	20241002	191700	352550955	2885	2885	2885	2885	0
107	20241002	191600	352550955	2885	2885	2885	2885	0
108	20241002	191500	352550955	2885	2885	2885	2885	0
109	20241002	191400	352550955	2885	2885	2885	2885	0
110	20241002	191300	352550955	2885	2885	2885	2885	0
111	20241002	191200	352550955	2885	2885	2885	2885	0
112	20241002	191100	352550955	2885	2885	2885	2885	0
113	20241002	191000	352550955	2885	2885	2885	2885	0
114	20241002	190900	352550955	2885	2885	2885	2885	0
115	20241002	190800	352550955	2885	2885	2885	2885	0
116	20241002	190700	352550955	2885	2885	2885	2885	0
117	20241002	190600	352550955	2885	2885	2885	2885	0
118	20241002	190500	352550955	2885	2885	2885	2885	0
119	20241002	190400	352550955	2885	2885	2885	2885	0
120	20241002	190300	352550955	2885	2885	2885	2885	0
121	20241002	190200	352550955	2885	2885	2885	2885	0
122	20241002	190100	352550955	2885	2885	2885	2885	3366
123	20241002	190000	352550955	2885	2885	2885	2885	0
124	20241002	185900	352550955	2885	2885	2885	2885	0
125	20241002	185800	352550955	2885	2885	2885	2885	0
126	20241002	185700	352550955	2885	2885	2885	2885	0
127	20241002	185600	352550955	2885	2885	2885	2885	0
128	20241002	185500	352550955	2885	2885	2885	2885	0
129	20241002	185400	352550955	2885	2885	2885	2885	0
130	20241002	185300	352550955	2885	2885	2885	2885	0
131	20241002	185200	352550955	2885	2885	2885	2885	0
132	20241002	185100	352550955	2885	2885	2885	2885	0
133	20241002	185000	352550955	2885	2885	2885	2885	0
134	20241002	184900	352550955	2885	2885	2885	2885	0
135	20241002	184800	352550955	2885	2885	2885	2885	0
136	20241002	184700	352550955	2885	2885	2885	2885	0
137	20241002	184600	352550955	2885	2885	2885	2885	0
138	20241002	184500	352550955	2885	2885	2885	2885	0
139	20241002	184400	352550955	2885	2885	2885	2885	0
140	20241002	184300	352550955	2885	2885	2885	2885	0
141	20241002	184200	352550955	2885	2885	2885	2885	0
142	20241002	184100	352550955	2885	2885	2885	2885	0
143	20241002	184000	352550955	2885	2885	2885	2885	0
144	20241002	183900	352550955	2885	2885	2885	2885	0
145	20241002	183800	352550955	2885	2885	2885	2885	0
146	20241002	183700	352550955	2885	2885	2885	2885	0
147	20241002	183600	352550955	2885	2885	2885	2885	0
148	20241002	183500	352550955	2885	2885	2885	2885	0
149	20241002	183400	352550955	2885	2885	2885	2885	0
150	20241002	183300	352550955	2885	2885	2885	2885	0
151	20241002	183200	352550955	2885	2885	2885	2885	0
152	20241002	183100	352550955	2885	2885	2885	2885	3366
153	20241002	183000	352550955	2885	2885	2885	2885	0
154	20241002	182900	352550955	2885	2885	2885	2885	0
155	20241002	182800	352550955	2885	2885	2885	2885	0
156	20241002	182700	352550955	2885	2885	2885	2885	0
157	20241002	182600	352550955	2885	2885	2885	2885	0
158	20241002	182500	352550955	2885	2885	2885	2885	0
159	20241002	182400	352550955	2885	2885	2885	2885	0
160	20241002	182300	352550955	2885	2885	2885	2885	0
161	20241002	182200	352550955	2885	2885	2885	2885	0
162	20241002	182100	352550955	2885	2885	2885	2885	0
163	20241002	182000	352550955	2885	2885	2885	2885	0
164	20241002	181900	352550955	2885	2885	2885	2885	0
165	20241002	181800	352550955	2885	2885	2885	2885	0
166	20241002	181700	352550955	2885	2885	2885	2885	0
167	20241002	181600	352550955	2885	2885	2885	2885	0
168	20241002	181500	352550955	2885	2885	2885	2885	0
169	20241002	181400	352550955	2885	2885	2885	2885	0
170	20241002	181300	352550955	2885	2885	2885	2885	0
171	20241002	181200	352550955	2885	2885	2885	2885	0
172	20241002	181100	352550955	2885	2885	2885	2885	0
173	20241002	181000	352550955	2885	2885	2885	2885	0
174	20241002	180900	352550955	2885	2885	2885	2885	0
175	20241002	180800	352550955	2885	2885	2885	2885	0
176	20241002	180700	352550955	2885	2885	2885	2885	0
177	20241002	180600	352550955	2885	2885	2885	2885	0
178	20241002	180500	352550955	2885	2885	2885	2885	0
179	20241002	180400	352550955	2885	2885	2885	2885	0
180	20241002	180300	352550955	2885	2885	2885	2885	0
181	20241002	180200	352550955	2885	2885	2885	2885	0
182	20241002	180100	352550955	2885	2885	2885	2885	3366
183	20241002	180000	352550955	2885	2885	2885	2885	0
184	20241002	175900	352550955	2885	2885	2885	2885	0
185	20241002	175800	352550955	2885	2885	2885	2885	0
186	20241002	175700	352550955	2885	2885	2885	2885	0
187	20241002	175600	352550955	2885	2885	2885	2885	0
188	20241002	175500	352550955	2885	2885	2885	2885	0
189	20241002	175400	352550955	2885	2885	2885	2885	0
190	20241002	175300	352550955	2885	2885	2885	2885	0
191	20241002	175200	352550955	2885	2885	2885	2885	0
192	20241002	175100	352550955	2885	2885	2885	2885	0
193	20241002	175000	352550955	2885	2885	2885	2885	0
194	20241002	174900	352550955	2885	2885	2885	2885	0
195	20241002	174800	352550955	2885	2885	2885	2885	0
196	20241002	174700	352550955	2885	2885	2885	2885	0
197	20241002	174600	352550955	2885	2885	2885	2885	0
198	20241002	174500	352550955	2885	2885	2885	2885	0
199	20241002	174400	352550955	2885	2885	2885	2885	0
200	20241002	174300	352550955	2885	2885	2885	2885	0
201	20241002	174200	352550955	2885	2885	2885	2885	0
202	20241002	174100	352550955	2885	2885	2885	2885	0
203	20241002	174000	352550955	2885	2885	2885	2885	0
204	20241002	173900	352550955	2885	2885	2885	2885	0
205	20241002	173800	352550955	2885	2885	2885	2885	0
206	20241002	173700	352550955	2885	2885	2885	2885	0
207	20241002	173600	352550955	2885	2885	2885	2885	0
208	20241002	173500	352550955	2885	2885	2885	2885	0
209	20241002	173400	352550955	2885	2885	2885	2885	0
210	20241002	173300	352550955	2885	2885	2885	2885	0
211	20241002	173200	352550955	2885	2885	2885	2885	0
212	20241002	173100	352550955	2885	2885	2885	2885	3366
213	20241002	173000	352550955	2885	2885	2885	2885	0
214	20241002	172900	352550955	2885	2885	2885	2885	0
215	20241002	172800	352550955	2885	2885	2885	2885	0
216	20241002	172700	352550955	2885	2885	2885	2885	0
217	20241002	172600	352550955	2885	2885	2885	2885	0
218	20241002	172500	352550955	2885	2885	2885	2885	0
219	20241002	172400	352550955	2885	2885	2885	2885	0
220	20241002	172300	352550955	2885	2885	2885	2885	0
221	20241002	172200	352550955	2885	2885	2885	2885	0
222	20241002	172100	352550955	2885	2885	2885	2885	0
223	20241002	172000	352550955	2885	2885	2885	2885	0
224	20241002	171900	352550955	2885	2885	2885	2885	0
225	20241002	171800	352550955	2885	2885	2885	2885	0
226	20241002	171700	352550955	2885	2885	2885	2885	0
227	20241002	171600	352550955	2885	2885	2885	2885	0
228	20241002	171500	352550955	2885	2885	2885	2885	0
229	20241002	171400	352550955	2885	2885	2885	2885	0
230	20241002	171300	352550955	2885	2885	2885	2885	0
231	20241002	171200	352550955	2885	2885	2885	2885	0
232	20241002	171100	352550955	2885	2885	2885	2885	0
233	20241002	171000	352550955	2885	2885	2885	2885	0
234	20241002	170900	352550955	2885	2885	2885	2885	0
235	20241002	170800	352550955	2885	2885	2885	2885	0
236	20241002	170700	352550955	2885	2885	2885	2885	0
237	20241002	170600	352550955	2885	2885	2885	2885	0
238	20241002	170500	352550955	2885	2885	2885	2885	0
239	20241002	170400	352550955	2885	2885	2885	2885	0
240	20241002	170300	352550955	2885	2885	2885	2885	0
241	20241002	170200	352550955	2885	2885	2885	2885	0
242	20241002	170100	352550955	2885	2885	2885	2885	3366
243	20241002	170000	352550955	2885	2885	2885	2885	0
244	20241002	165900	352550955	2885	2885	2885	2885	0
245	20241002	165800	352550955	2885	2885	2885	2885	0
246	20241002	165700	352550955	2885	2885	2885	2885	0
247	20241002	165600	352550955	2885	2885	2885	2885	0
248	20241002	165500	352550955	2885	2885	2885	2885	0
249	20241002	165400	352550955	2885	2885	2885	2885	0
250	20241002	165300	352550955	2885	2885	2885	2885	0
251	20241002	165200	352550955	2885	2885	2885	2885	0
252	20241002	165100	352550955	2885	2885	2885	2885	0
253	20241002	165000	352550955	2885	2885	2885	2885	0
254	20241002	164900	352550955	2885	2885	2885	2885	0
255	20241002	164800	352550955	2885	2885	2885	2885	0
256	20241002	164700	352550955	2885	2885	2885	2885	0
257	20241002	164600	352550955	2885	2885	2885	2885	0
258	20241002	164500	352550955	2885	2885	2885	2885	0
259	20241002	164400	352550955	2885	2885	2885	2885	0
260	20241002	164300	352550955	2885	2885	2885	2885	0
261	20241002	164200	352550955	2885	2885	2885	2885	0
262	20241002	164100	352550955	2885	2885	2885	2885	0
263	20241002	164000	352550955	2885	2885	2885	2885	0
264	20241002	163900	352550955	2885	2885	2885	2885	0
265	20241002	163800	352550955	2885	2885	2885	2885	0
266	20241002	163700	352550955	2885	2885	2885	2885	0
267	20241002	163600	352550955	2885	2885	2885	2885	0
268	20241002	163500	352550955	2885	2885	2885	2885	0
269	20241002	163400	352550955	2885	2885	2885	2885	0
270	20241002	163300	352550955	2885	2885	2885	2885	0
271	20241002	163200	352550955	2885	2885	2885	2885	0
272	20241002	163100	352550955	2885	2885	2885	2885	3366
273	20241002	163000	352550955	2885	2885	2885	2885	0
274	20241002	162900	352550955	2885	2885	2885	2885	0
275	20241002	162800	352550955	2885	2885	2885	2885	0
276	20241002	162700	352550955	2885	2885	2885	2885	0
277	20241002	162600	352550955	2885	2885	2885	2885	0
278	20241002	162500	352550955	2885	2885	2885	2885	0
279	20241002	162400	352550955	2885	2885	2885	2885	0
280	20241002	162300	352550955	2885	2885	2885	2885	0
281	20241002	162200	352550955	2885	2885	2885	2885	0
282	20241002	162100	352550955	2885	2885	2885	2885	0
283	20241002	162000	352550955	2885	2885	2885	2885	0
284	20241002	161900	352550955	2885	2885	2885	2885	0
285	20241002	161800	352550955	2885	2885	2885	2885	0
286	20241002	161700	352550955	2885	2885	2885	2885	0
287	20241002	161600	352550955	2885	2885	2885	2885	0
288	20241002	161500	352550955	2885	2885	2885	2885	0
289	20241002	161400	352550955	2885	2885	2885	2885	0
290	20241002	161300	352550955	2885	2885	2885	2885	0
291	20241002	161200	352550955	2885	2885	2885	2885	0
292	20241002	161100	352550955	2885	2885	2885	2885	0
293	20241002	161000	352550955	2885	2885	2885	2885	0
294	20241002	160900	352550955	2885	2885	2885	2885	0
295	20241002	160800	352550955	2885	2885	2885	2885	0
296	20241002	160700	352550955	2885	2885	2885	2885	0
297	20241002	160600	352550955	2885	2885	2885	2885	0
298	20241002	160500	352550955	2885	2885	2885	2885	0
299	20241002	160400	352550955	2885	2885	2885	2885	0
300	20241002	160300	352550955	2885	2885	2885	2885	0
301	20241002	160200	352550955	2885	2885	2885	2885	0
302	20241002	160100	352550955	2885	2885	2885	2885	3366
303	20241002	160000	352550955	2885	2885	2885	2885	0
304	20241002	155900	352550955	2885	2885	2885	2885	0
305	20241002	155800	352550955	2885	2885	2885	2885	0
306	20241002	155700	352550955	2885	2885	2885	2885	0
307	20241002	155600	352550955	2885	2885	2885	2885	0
308	20241002	155500	352550955	2885	2885	2885	2885	0
309	20241002	155400	352550955	2885	2885	2885	2885	0
310	20241002	155300	352550955	2885	2885	2885	2885	0
311	20241002	155200	352550955	2885	2885	2885	2885	0
312	20241002	155100	352550955	2885	2885	2885	2885	0
313	20241002	155000	352550955	2885	2885	2885	2885	0
314	20241002	154900	352550955	2885	2885	2885	2885	0
315	20241002	154800	352550955	2885	2885	2885	2885	0
316	20241002	154700	352550955	2885	2885	2885	2885	0
317	20241002	154600	352550955	2885	2885	2885	2885	0
318	20241002	154500	352550955	2885	2885	2885	2885	0
319	20241002	154400	352550955	2885	2885	2885	2885	0
320	20241002	154300	352550955	2885	2885	2885	2885	0
321	20241002	154200	352550955	2885	2885	2885	2885	0
322	20241002	154100	352550955	2885	2885	2885	2885	0
323	20241002	154000	352550955	2885	2885	2885	2885	0
324	20241002	153900	352550955	2885	2885	2885	2885	0
325	20241002	153800	352550955	2885	2885	2885	2885	0
326	20241002	153700	352550955	2885	2885	2885	2885	0
327	20241002	153600	352550955	2885	2885	2885	2885	0
328	20241002	153500	352550955	2885	2885	2885	2885	0
329	20241002	153400	352550955	2885	2885	2885	2885	0
330	20241002	153300	352550955	2885	2885	2885	2885	0
331	20241002	153200	352550955	2885	2885	2885	2885	0
332	20241002	153100	352550955	2885	2885	2885	2885	3366
333	20241002	153000	352550955	2885	2885	2885	2885	3366
334	20241002	152900	342840045	2900	2900	2900	2900	0
335	20241002	152800	342840045	2900	2900	2900	2900	0
336	20241002	152700	342840045	2900	2900	2900	2900	0
337	20241002	152600	342840045	2900	2900	2900	2900	0
338	20241002	152500	342840045	2900	2900	2900	2900	0
339	20241002	152400	342840045	2900	2900	2900	2900	0
340	20241002	152300	342840045	2900	2900	2900	2900	0
341	20241002	152200	342840045	2900	2900	2900	2900	0
342	20241002	152100	342840045	2900	2900	2900	2900	0
343	20241002	152000	342840045	2900	2900	2900	2900	0
344	20241002	151900	342840045	2900	2885	2900	2880	1667
345	20241002	151800	338039035	2880	2880	2880	2880	0
346	20241002	151700	338039035	2880	2895	2895	2880	229
347	20241002	151600	337378475	2895	2895	2895	2895	335
348	20241002	151500	336408650	2895	2895	2895	2895	3
349	20241002	151400	336399965	2895	2895	2895	2895	44
350	20241002	151300	336272585	2895	2895	2895	2895	8
351	20241002	151200	336249425	2885	2890	2890	2885	1426
352	20241002	151100	332135350	2885	2895	2895	2885	1649
353	20241002	151000	327377675	2910	2895	2910	2895	897
354	20241002	150900	324772795	2895	2890	2895	2890	529
355	20241002	150800	323241935	2890	2890	2890	2890	50
356	20241002	150700	323097435	2890	2890	2890	2890	2538
357	20241002	150600	315762615	2890	2895	2895	2890	101
358	20241002	150500	315470720	2895	2895	2895	2895	1
359	20241002	150400	315467825	2890	2895	2895	2890	101
360	20241002	150300	315175925	2890	2895	2895	2890	49
361	20241002	150200	315034310	2895	2895	2895	2895	3
362	20241002	150100	315025625	2895	2895	2895	2895	16
363	20241002	150000	314979305	2895	2895	2895	2895	1
364	20241002	145900	314976410	2895	2895	2895	2895	200
365	20241002	145800	314397410	2895	2895	2895	2895	0
366	20241002	145700	314397410	2895	2890	2895	2890	1201
367	20241002	145600	310922270	2895	2895	2895	2895	0
368	20241002	145500	310922270	2895	2895	2895	2895	0
369	20241002	145400	310922270	2895	2895	2895	2895	435
370	20241002	145300	309662945	2895	2900	2900	2895	593
371	20241002	145200	307946185	2900	2900	2900	2900	3
372	20241002	145100	307937485	2900	2900	2900	2900	2
373	20241002	145000	307931685	2900	2900	2900	2900	10
374	20241002	144900	307902685	2900	2900	2900	2900	8
375	20241002	144800	307879485	2900	2900	2900	2900	17
376	20241002	144700	307830185	2895	2895	2895	2895	1668
377	20241002	144600	303001325	2900	2900	2900	2900	3
378	20241002	144500	302992625	2895	2895	2895	2895	200
379	20241002	144400	302413625	2900	2900	2900	2900	63
380	20241002	144300	302230925	2900	2900	2900	2900	37
381	20241002	144200	302123625	2900	2900	2900	2900	323
382	20241002	144100	301186925	2900	2900	2900	2900	3
383	20241002	144000	301178225	2900	2900	2900	2900	460
384	20241002	143900	299844225	2895	2895	2895	2895	0
385	20241002	143800	299844225	2895	2895	2895	2895	23
386	20241002	143700	299777640	2895	2895	2895	2895	200
387	20241002	143600	299198640	2895	2895	2895	2895	100
388	20241002	143500	298909140	2895	2895	2895	2895	0
389	20241002	143400	298909140	2895	2895	2895	2895	230
390	20241002	143300	298243290	2895	2895	2895	2895	96
391	20241002	143200	297965370	2900	2900	2900	2900	0
392	20241002	143100	297965370	2900	2900	2900	2900	10
393	20241002	143000	297936370	2900	2905	2905	2900	1642
394	20241002	142900	293174485	2905	2905	2905	2905	21
395	20241002	142800	293113480	2905	2905	2905	2905	2
396	20241002	142700	293107670	2900	2900	2900	2900	263
397	20241002	142600	292344970	2900	2900	2900	2900	10
398	20241002	142500	292315970	2900	2900	2900	2900	38
399	20241002	142400	292205770	2900	2900	2900	2900	0
400	20241002	142300	292205770	2900	2905	2905	2900	720
401	20241002	142200	290117710	2900	2900	2900	2900	0
402	20241002	142100	290117710	2900	2900	2900	2900	600
403	20241002	142000	288377710	2900	2900	2900	2900	49
404	20241002	141900	288235610	2905	2905	2905	2905	1
405	20241002	141800	288232705	2905	2905	2905	2905	0
406	20241002	141700	288232705	2905	2905	2905	2905	0
407	20241002	141600	288232705	2905	2905	2905	2905	1
408	20241002	141500	288229800	2905	2905	2905	2905	382
409	20241002	141400	287120090	2905	2905	2905	2905	500
410	20241002	141300	285667590	2910	2910	2910	2910	0
411	20241002	141200	285667590	2910	2910	2910	2910	0
412	20241002	141100	285667590	2910	2910	2910	2910	0
413	20241002	141000	285667590	2910	2910	2910	2910	17
414	20241002	140900	285618120	2910	2910	2910	2910	10
415	20241002	140800	285589020	2910	2910	2910	2910	10
416	20241002	140700	285559920	2910	2910	2910	2910	41
417	20241002	140600	285440610	2910	2910	2910	2910	1
418	20241002	140500	285437700	2905	2905	2905	2905	0
419	20241002	140400	285437700	2905	2905	2905	2905	0
420	20241002	140300	285437700	2905	2905	2905	2905	0
421	20241002	140200	285437700	2905	2905	2905	2905	0
422	20241002	140100	285437700	2905	2905	2905	2905	272
423	20241002	140000	284647540	2905	2905	2905	2905	14
424	20241002	135900	284606870	2905	2905	2905	2905	0
425	20241002	135800	284606870	2905	2905	2905	2905	6
426	20241002	135700	284589440	2905	2905	2905	2905	10
427	20241002	135600	284560390	2900	2900	2900	2900	0
428	20241002	135500	284560390	2900	2900	2900	2900	0
429	20241002	135400	284560390	2900	2900	2900	2900	0
430	20241002	135300	284560390	2900	2900	2900	2900	0
431	20241002	135200	284560390	2900	2900	2900	2900	6
432	20241002	135100	284542990	2900	2900	2900	2900	0
433	20241002	135000	284542990	2900	2900	2900	2900	0
434	20241002	134900	284542990	2900	2900	2900	2900	1002
435	20241002	134800	281637190	2900	2900	2900	2900	70
436	20241002	134700	281434190	2900	2900	2900	2900	0
437	20241002	134600	281434190	2900	2900	2900	2900	4
438	20241002	134500	281422590	2910	2910	2910	2910	1
439	20241002	134400	281419680	2900	2900	2900	2900	0
440	20241002	134300	281419680	2900	2900	2900	2900	1
441	20241002	134200	281416780	2910	2910	2910	2910	0
442	20241002	134100	281416780	2910	2910	2910	2910	0
443	20241002	134000	281416780	2910	2910	2910	2910	0
444	20241002	133900	281416780	2910	2910	2910	2910	0
445	20241002	133800	281416780	2910	2910	2910	2910	0
446	20241002	133700	281416780	2910	2910	2910	2910	0
447	20241002	133600	281416780	2910	2910	2910	2910	2
448	20241002	133500	281410960	2895	2920	2920	2895	4420
449	20241002	133400	268600265	2900	2900	2900	2900	20
450	20241002	133300	268542265	2900	2900	2900	2900	0
451	20241002	133200	268542265	2900	2900	2900	2900	0
452	20241002	133100	268542265	2900	2920	2920	2900	244
453	20241002	133000	267834600	2910	2910	2910	2910	1
454	20241002	132900	267831690	2900	2905	2905	2900	1000
455	20241002	132800	264928635	2910	2910	2910	2910	57
456	20241002	132700	264762765	2910	2910	2910	2910	0
457	20241002	132600	264762765	2910	2910	2910	2910	61
458	20241002	132500	264585255	2910	2910	2910	2910	0
459	20241002	132400	264585255	2910	2910	2910	2910	0
460	20241002	132300	264585255	2910	2910	2910	2910	887
461	20241002	132200	262004085	2910	2910	2910	2910	164
462	20241002	132100	261526845	2910	2910	2910	2910	10
463	20241002	132000	261497745	2910	2910	2910	2910	0
464	20241002	131900	261497745	2910	2910	2910	2910	8
465	20241002	131800	261474465	2910	2910	2910	2910	0
466	20241002	131700	261474465	2910	2910	2910	2910	203
467	20241002	131600	260883735	2910	2910	2910	2910	1
468	20241002	131500	260880825	2905	2905	2905	2905	261
469	20241002	131400	260122620	2910	2910	2910	2910	0
470	20241002	131300	260122620	2910	2910	2910	2910	56
471	20241002	131200	259959660	2910	2910	2910	2910	50
472	20241002	131100	259814160	2910	2910	2910	2910	1
473	20241002	131000	259811250	2910	2910	2910	2910	48
474	20241002	130900	259671570	2910	2910	2910	2910	1
475	20241002	130800	259668660	2905	2905	2905	2905	0
476	20241002	130700	259668660	2905	2905	2905	2905	0
477	20241002	130600	259668660	2905	2905	2905	2905	0
478	20241002	130500	259668660	2905	2905	2905	2905	13
479	20241002	130400	259630895	2900	2900	2900	2900	961
480	20241002	130300	256843995	2905	2905	2905	2905	7
481	20241002	130200	256823660	2905	2905	2905	2900	475
482	20241002	130100	255444385	2900	2900	2900	2900	1
483	20241002	130000	255441485	2900	2900	2900	2900	1
484	20241002	125900	255438585	2900	2900	2900	2900	136
485	20241002	125800	255044185	2900	2900	2900	2900	20
486	20241002	125700	254986185	2895	2905	2905	2895	343
487	20241002	125600	253992260	2910	2910	2910	2910	0
488	20241002	125500	253992260	2910	2910	2910	2910	0
489	20241002	125400	253992260	2910	2910	2910	2910	0
490	20241002	125300	253992260	2910	2910	2910	2910	0
491	20241002	125200	253992260	2910	2910	2910	2910	0
492	20241002	125100	253992260	2910	2910	2910	2910	0
493	20241002	125000	253992260	2910	2910	2910	2910	0
494	20241002	124900	253992260	2910	2910	2910	2910	0
495	20241002	124800	253992260	2910	2910	2910	2910	0
496	20241002	124700	253992260	2910	2910	2910	2910	0
497	20241002	124600	253992260	2910	2910	2910	2910	385
498	20241002	124500	252871910	2910	2910	2910	2910	0
499	20241002	124400	252871910	2910	2910	2910	2910	5
500	20241002	124300	252857360	2895	2910	2910	2895	21
501	20241002	124200	252796265	2910	2910	2910	2910	50
502	20241002	124100	252650765	2910	2910	2910	2910	16
503	20241002	124000	252604205	2895	2895	2895	2895	525
504	20241002	123900	251084330	2895	2905	2905	2895	934
505	20241002	123800	248378605	2905	2905	2905	2905	48
506	20241002	123700	248239165	2905	2905	2905	2905	0
507	20241002	123600	248239165	2905	2905	2905	2905	0
508	20241002	123500	248239165	2905	2905	2905	2905	52
509	20241002	123400	248088105	2905	2905	2905	2905	0
510	20241002	123300	248088105	2905	2905	2905	2905	0
511	20241002	123200	248088105	2905	2905	2905	2905	0
512	20241002	123100	248088105	2905	2905	2905	2905	0
513	20241002	123000	248088105	2905	2910	2910	2905	10
514	20241002	122900	248059050	2910	2910	2910	2910	0
515	20241002	122800	248059050	2910	2910	2910	2910	0
516	20241002	122700	248059050	2910	2910	2910	2910	1
517	20241002	122600	248056140	2910	2910	2910	2910	0
518	20241002	122500	248056140	2910	2910	2910	2910	10
519	20241002	122400	248027040	2895	2895	2895	2895	99
520	20241002	122300	247740435	2895	2895	2895	2895	0
521	20241002	122200	247740435	2895	2910	2910	2895	3359
522	20241002	122100	238004655	2905	2905	2905	2905	0
523	20241002	122000	238004655	2905	2905	2905	2905	0
524	20241002	121900	238004655	2905	2905	2905	2905	1
525	20241002	121800	238001750	2905	2905	2905	2905	1
526	20241002	121700	237998845	2900	2900	2900	2900	0
527	20241002	121600	237998845	2900	2900	2900	2900	0
528	20241002	121500	237998845	2900	2900	2900	2900	0
529	20241002	121400	237998845	2900	2905	2905	2900	689
530	20241002	121300	235998245	2905	2905	2905	2905	0
531	20241002	121200	235998245	2905	2900	2905	2900	151
532	20241002	121100	235559845	2905	2905	2905	2905	0
533	20241002	121000	235559845	2905	2905	2905	2905	104
534	20241002	120900	235257725	2905	2905	2905	2900	2936
535	20241002	120800	226743145	2900	2900	2900	2900	0
536	20241002	120700	226743145	2900	2900	2900	2900	648
537	20241002	120600	224863945	2905	2905	2905	2905	0
538	20241002	120500	224863945	2905	2905	2905	2905	1
539	20241002	120400	224861040	2905	2905	2905	2905	20
540	20241002	120300	224802940	2900	2900	2900	2900	430
541	20241002	120200	223555940	2905	2905	2905	2905	50
542	20241002	120100	223410690	2900	2900	2900	2900	62
543	20241002	120000	223230890	2895	2895	2895	2895	0
544	20241002	115900	223230890	2895	2900	2900	2895	290
545	20241002	115800	222389900	2900	2900	2900	2900	3417
546	20241002	115700	212480600	2905	2905	2905	2905	0
547	20241002	115600	212480600	2905	2905	2905	2905	16
548	20241002	115500	212434120	2905	2905	2905	2905	0
549	20241002	115400	212434120	2905	2905	2905	2905	59
550	20241002	115300	212262725	2905	2910	2910	2905	288
551	20241002	115200	211426020	2910	2910	2910	2910	26
552	20241002	115100	211350360	2910	2910	2910	2910	0
553	20241002	115000	211350360	2910	2910	2910	2910	0
554	20241002	114900	211350360	2910	2910	2910	2910	10
555	20241002	114800	211321260	2910	2910	2910	2910	0
556	20241002	114700	211321260	2910	2910	2910	2910	2
557	20241002	114600	211315440	2910	2910	2910	2910	179
558	20241002	114500	210794550	2910	2910	2910	2910	40
559	20241002	114400	210678150	2910	2910	2910	2910	1
560	20241002	114300	210675240	2905	2905	2905	2905	0
561	20241002	114200	210675240	2905	2905	2905	2905	40
562	20241002	114100	210559040	2905	2905	2905	2905	12
563	20241002	114000	210524180	2905	2915	2915	2905	398
564	20241002	113900	209367940	2915	2915	2915	2915	11
565	20241002	113800	209335875	2920	2920	2920	2920	0
566	20241002	113700	209335875	2920	2920	2920	2920	0
567	20241002	113600	209335875	2920	2920	2920	2920	1
568	20241002	113500	209332955	2905	2905	2905	2905	0
569	20241002	113400	209332955	2905	2905	2905	2905	139
570	20241002	113300	208929160	2910	2910	2910	2910	361
571	20241002	113200	207878650	2910	2910	2910	2910	0
572	20241002	113100	207878650	2910	2910	2910	2910	11
573	20241002	113000	207846640	2910	2910	2910	2910	1
574	20241002	112900	207843730	2915	2915	2915	2915	0
575	20241002	112800	207843730	2915	2915	2915	2915	1801
576	20241002	112700	202593815	2915	2915	2915	2915	97
577	20241002	112600	202311060	2915	2915	2915	2915	0
578	20241002	112500	202311060	2915	2915	2915	2915	420
579	20241002	112400	201086760	2915	2915	2915	2915	0
580	20241002	112300	201086760	2915	2915	2915	2915	1
581	20241002	112200	201083845	2900	2900	2900	2900	0
582	20241002	112100	201083845	2900	2900	2900	2900	126
583	20241002	112000	200718445	2900	2905	2905	2900	2984
584	20241002	111900	192064260	2900	2905	2905	2900	4
585	20241002	111800	192052645	2900	2900	2900	2900	0
586	20241002	111700	192052645	2900	2915	2915	2900	76
587	20241002	111600	191831855	2920	2920	2920	2920	0
588	20241002	111500	191831855	2920	2920	2920	2920	7
589	20241002	111400	191811415	2920	2920	2920	2920	18
590	20241002	111300	191758855	2915	2915	2915	2915	0
591	20241002	111200	191758855	2915	2915	2915	2915	172
592	20241002	111100	191257475	2920	2910	2920	2900	7396
593	20241002	111000	169784310	2920	2920	2920	2920	0
594	20241002	110900	169784310	2920	2920	2920	2920	0
595	20241002	110800	169784310	2920	2920	2920	2920	3
596	20241002	110700	169775550	2905	2905	2905	2905	0
597	20241002	110600	169775550	2905	2910	2910	2905	1963
598	20241002	110500	164072760	2905	2905	2905	2905	0
599	20241002	110400	164072760	2905	2920	2920	2905	5445
600	20241002	110300	148197205	2920	2925	2925	2920	31
601	20241002	110200	148106680	2925	2925	2925	2925	1
602	20241002	110100	148103755	2920	2920	2920	2920	901
603	20241002	110000	145472835	2920	2920	2920	2920	0
604	20241002	105900	145472835	2920	2920	2920	2920	50
605	20241002	105800	145326835	2920	2920	2920	2920	0
606	20241002	105700	145326835	2920	2920	2920	2920	735
607	20241002	105600	143180635	2920	2920	2920	2920	599
608	20241002	105500	141431555	2925	2925	2925	2925	0
609	20241002	105400	141431555	2925	2925	2925	2925	0
610	20241002	105300	141431555	2925	2925	2925	2925	0
611	20241002	105200	141431555	2925	2925	2925	2920	157
612	20241002	105100	140972860	2925	2925	2925	2925	1
613	20241002	105000	140969935	2925	2925	2925	2925	52
614	20241002	104900	140817835	2920	2925	2925	2920	8
615	20241002	104800	140794465	2930	2930	2930	2930	11
616	20241002	104700	140762235	2930	2920	2930	2920	3
617	20241002	104600	140753465	2930	2930	2930	2930	0
618	20241002	104500	140753465	2930	2930	2930	2930	0
619	20241002	104400	140753465	2930	2930	2930	2930	5248
620	20241002	104300	125376825	2930	2930	2930	2930	0
621	20241002	104200	125376825	2930	2925	2930	2920	457
622	20241002	104100	124042355	2930	2930	2930	2930	1
623	20241002	104000	124039425	2925	2925	2925	2925	2
624	20241002	103900	124033575	2930	2930	2930	2930	1
625	20241002	103800	124030645	2920	2925	2925	2920	61
626	20241002	103700	123852330	2930	2930	2930	2930	500
627	20241002	103600	122387330	2930	2930	2930	2930	1
628	20241002	103500	122384400	2920	2920	2920	2920	0
629	20241002	103400	122384400	2920	2920	2920	2920	434
630	20241002	103300	121117120	2925	2925	2925	2925	1
631	20241002	103200	121114195	2925	2925	2925	2925	0
632	20241002	103100	121114195	2925	2925	2925	2925	246
633	20241002	103000	120394645	2925	2925	2925	2925	103
634	20241002	102900	120093370	2920	2920	2920	2920	60
635	20241002	102800	119918170	2920	2925	2925	2920	3267
636	20241002	102700	110363400	2925	2930	2930	2925	23
637	20241002	102600	110296025	2930	2930	2930	2930	1
638	20241002	102500	110293095	2930	2930	2930	2930	106
639	20241002	102400	109982515	2925	2925	2925	2925	0
640	20241002	102300	109982515	2925	2925	2925	2925	74
641	20241002	102200	109766065	2930	2930	2930	2930	123
642	20241002	102100	109405675	2930	2925	2930	2925	1800
643	20241002	102000	104134175	2930	2925	2930	2920	72
644	20241002	101900	103923890	2920	2920	2920	2920	0
645	20241002	101800	103923890	2920	2925	2925	2920	167
646	20241002	101700	103436245	2930	2930	2930	2930	0
647	20241002	101600	103436245	2930	2930	2930	2930	170
648	20241002	101500	102938145	2930	2930	2930	2930	0
649	20241002	101400	102938145	2930	2930	2930	2930	2
650	20241002	101300	102932285	2930	2930	2930	2930	1
651	20241002	101200	102929355	2915	2915	2915	2915	28
652	20241002	101100	102847735	2915	2915	2915	2915	8
653	20241002	101000	102824415	2920	2930	2930	2920	94
654	20241002	100900	102549915	2920	2920	2920	2920	0
655	20241002	100800	102549915	2920	2920	2930	2920	130
656	20241002	100700	102170015	2930	2930	2930	2930	1
657	20241002	100600	102167085	2915	2930	2930	2915	7
658	20241002	100500	102146665	2915	2930	2930	2915	505
659	20241002	100400	100672760	2930	2930	2930	2930	10
660	20241002	100300	100643460	2930	2925	2930	2925	1822
661	20241002	100200	95306575	2925	2910	2925	2910	1336
662	20241002	100100	91414010	2910	2915	2915	2910	3
663	20241002	100000	91405275	2915	2915	2915	2915	60
664	20241002	095900	91230375	2920	2920	2920	2920	1329
665	20241002	095800	87349695	2920	2920	2920	2920	268
666	20241002	095700	86567135	2930	2930	2930	2930	0
667	20241002	095600	86567135	2930	2930	2930	2930	0
668	20241002	095500	86567135	2930	2930	2930	2930	11
669	20241002	095400	86534905	2930	2930	2930	2930	4
670	20241002	095300	86523185	2935	2935	2935	2935	10
671	20241002	095200	86493835	2910	2915	2915	2910	42
672	20241002	095100	86371610	2935	2935	2935	2935	0
673	20241002	095000	86371610	2935	2935	2935	2935	2
674	20241002	094900	86365740	2935	2935	2935	2935	0
675	20241002	094800	86365740	2935	2935	2935	2935	1
676	20241002	094700	86362805	2930	2930	2930	2930	111
677	20241002	094600	86037575	2930	2930	2930	2905	1204
678	20241002	094500	82538830	2930	2920	2930	2910	681
679	20241002	094400	80547530	2925	2910	2930	2910	1638
680	20241002	094300	75780910	2910	2915	2930	2910	204
681	20241002	094200	75186250	2910	2910	2910	2910	50
682	20241002	094100	75040750	2915	2930	2930	2915	1183
683	20241002	094000	71588870	2940	2940	2940	2940	1
684	20241002	093900	71585930	2940	2940	2940	2940	4
685	20241002	093800	71574170	2940	2925	2940	2925	6
686	20241002	093700	71556605	2945	2945	2945	2945	102
687	20241002	093600	71256215	2920	2920	2920	2920	50
688	20241002	093500	71110215	2920	2935	2955	2920	5545
689	20241002	093400	54837045	2930	2930	2930	2930	10
690	20241002	093300	54807745	2930	2930	2930	2930	30
691	20241002	093200	54719845	2930	2930	2930	2930	28
692	20241002	093100	54637805	2920	2930	2930	2920	64
693	20241002	093000	54450315	2930	2930	2930	2930	23
694	20241002	092900	54382925	2930	2930	2930	2930	5
695	20241002	092800	54368275	2935	2915	2935	2910	1501
696	20241002	092700	49994485	2915	2915	2915	2915	0
697	20241002	092600	49994485	2915	2940	2940	2915	3558
698	20241002	092500	39593615	2940	2940	2940	2940	1
699	20241002	092400	39590675	2940	2940	2940	2940	290
700	20241002	092300	38738075	2940	2940	2940	2940	1
701	20241002	092200	38735135	2940	2940	2940	2940	11
702	20241002	092100	38702795	2940	2940	2940	2940	30
703	20241002	092000	38614595	2940	2945	2945	2940	188
704	20241002	091900	38061760	2950	2955	2955	2950	148
705	20241002	091800	37625145	2955	2955	2955	2955	5
706	20241002	091700	37610370	2955	2950	2955	2950	54
707	20241002	091600	37451065	2950	2950	2950	2950	2
708	20241002	091500	37445165	2945	2945	2945	2945	97
709	20241002	091400	37159500	2940	2945	2945	2940	85
710	20241002	091300	36909330	2945	2965	2965	2945	256
711	20241002	091200	36150810	2965	2965	2965	2965	100
712	20241002	091100	35854310	2965	2945	2965	2945	1438
713	20241002	091000	31594010	2945	2940	2945	2940	144
714	20241002	090900	31170095	2940	2930	2940	2930	451
715	20241002	090800	29846310	2920	2925	2925	2920	382
716	20241002	090700	28729060	2920	2925	2925	2920	748
717	20241002	090600	26541645	2920	2935	2935	2920	487
718	20241002	090500	25119445	2915	2930	2940	2915	254
719	20241002	090400	24376020	2940	2940	2940	2940	11
720	20241002	090300	24343680	2945	2915	2945	2905	1432
721	20241002	090200	20179975	2910	2935	2945	2910	4136
722	20241002	090100	8099585	2935	2970	2970	2935	822
723	20241002	090000	5679050	2970	2935	2970	2935	1932