KissMeData/347000/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212200	812991895	2495	2495	2495	2495	2757
3	20241014	212100	812991895	2495	2495	2495	2495	0
4	20241014	212000	812991895	2495	2495	2495	2495	0
5	20241014	211900	812991895	2495	2495	2495	2495	0
6	20241014	211800	812991895	2495	2495	2495	2495	0
7	20241014	211700	812991895	2495	2495	2495	2495	0
8	20241014	211600	812991895	2495	2495	2495	2495	0
9	20241014	211500	812991895	2495	2495	2495	2495	0
10	20241014	211400	812991895	2495	2495	2495	2495	0
11	20241014	211300	812991895	2495	2495	2495	2495	0
12	20241014	211200	812991895	2495	2495	2495	2495	0
13	20241014	211100	812991895	2495	2495	2495	2495	0
14	20241014	211000	812991895	2495	2495	2495	2495	0
15	20241014	210900	812991895	2495	2495	2495	2495	0
16	20241014	210800	812991895	2495	2495	2495	2495	0
17	20241014	210700	812991895	2495	2495	2495	2495	0
18	20241014	210600	812991895	2495	2495	2495	2495	0
19	20241014	210500	812991895	2495	2495	2495	2495	0
20	20241014	210400	812991895	2495	2495	2495	2495	0
21	20241014	210300	812991895	2495	2495	2495	2495	0
22	20241014	210200	812991895	2495	2495	2495	2495	0
23	20241014	210100	812991895	2495	2495	2495	2495	0
24	20241014	210000	812991895	2495	2495	2495	2495	0
25	20241014	205900	812991895	2495	2495	2495	2495	0
26	20241014	205800	812991895	2495	2495	2495	2495	0
27	20241014	205700	812991895	2495	2495	2495	2495	0
28	20241014	205600	812991895	2495	2495	2495	2495	0
29	20241014	205500	812991895	2495	2495	2495	2495	0
30	20241014	205400	812991895	2495	2495	2495	2495	0
31	20241014	205300	812991895	2495	2495	2495	2495	0
32	20241014	205200	812991895	2495	2495	2495	2495	2757
33	20241014	205100	812991895	2495	2495	2495	2495	0
34	20241014	205000	812991895	2495	2495	2495	2495	0
35	20241014	204900	812991895	2495	2495	2495	2495	0
36	20241014	204800	812991895	2495	2495	2495	2495	0
37	20241014	204700	812991895	2495	2495	2495	2495	0
38	20241014	204600	812991895	2495	2495	2495	2495	0
39	20241014	204500	812991895	2495	2495	2495	2495	0
40	20241014	204400	812991895	2495	2495	2495	2495	0
41	20241014	204300	812991895	2495	2495	2495	2495	0
42	20241014	204200	812991895	2495	2495	2495	2495	0
43	20241014	204100	812991895	2495	2495	2495	2495	0
44	20241014	204000	812991895	2495	2495	2495	2495	0
45	20241014	203900	812991895	2495	2495	2495	2495	0
46	20241014	203800	812991895	2495	2495	2495	2495	0
47	20241014	203700	812991895	2495	2495	2495	2495	0
48	20241014	203600	812991895	2495	2495	2495	2495	0
49	20241014	203500	812991895	2495	2495	2495	2495	0
50	20241014	203400	812991895	2495	2495	2495	2495	0
51	20241014	203300	812991895	2495	2495	2495	2495	0
52	20241014	203200	812991895	2495	2495	2495	2495	0
53	20241014	203100	812991895	2495	2495	2495	2495	0
54	20241014	203000	812991895	2495	2495	2495	2495	0
55	20241014	202900	812991895	2495	2495	2495	2495	0
56	20241014	202800	812991895	2495	2495	2495	2495	0
57	20241014	202700	812991895	2495	2495	2495	2495	0
58	20241014	202600	812991895	2495	2495	2495	2495	0
59	20241014	202500	812991895	2495	2495	2495	2495	0
60	20241014	202400	812991895	2495	2495	2495	2495	0
61	20241014	202300	812991895	2495	2495	2495	2495	0
62	20241014	202200	812991895	2495	2495	2495	2495	2757
63	20241014	202100	812991895	2495	2495	2495	2495	0
64	20241014	202000	812991895	2495	2495	2495	2495	0
65	20241014	201900	812991895	2495	2495	2495	2495	0
66	20241014	201800	812991895	2495	2495	2495	2495	0
67	20241014	201700	812991895	2495	2495	2495	2495	0
68	20241014	201600	812991895	2495	2495	2495	2495	0
69	20241014	201500	812991895	2495	2495	2495	2495	0
70	20241014	201400	812991895	2495	2495	2495	2495	0
71	20241014	201300	812991895	2495	2495	2495	2495	0
72	20241014	201200	812991895	2495	2495	2495	2495	0
73	20241014	201100	812991895	2495	2495	2495	2495	0
74	20241014	201000	812991895	2495	2495	2495	2495	0
75	20241014	200900	812991895	2495	2495	2495	2495	0
76	20241014	200800	812991895	2495	2495	2495	2495	0
77	20241014	200700	812991895	2495	2495	2495	2495	0
78	20241014	200600	812991895	2495	2495	2495	2495	0
79	20241014	200500	812991895	2495	2495	2495	2495	0
80	20241014	200400	812991895	2495	2495	2495	2495	0
81	20241014	200300	812991895	2495	2495	2495	2495	0
82	20241014	200200	812991895	2495	2495	2495	2495	0
83	20241014	200100	812991895	2495	2495	2495	2495	0
84	20241014	200000	812991895	2495	2495	2495	2495	0
85	20241014	195900	812991895	2495	2495	2495	2495	0
86	20241014	195800	812991895	2495	2495	2495	2495	0
87	20241014	195700	812991895	2495	2495	2495	2495	0
88	20241014	195600	812991895	2495	2495	2495	2495	0
89	20241014	195500	812991895	2495	2495	2495	2495	0
90	20241014	195400	812991895	2495	2495	2495	2495	0
91	20241014	195300	812991895	2495	2495	2495	2495	0
92	20241014	195200	812991895	2495	2495	2495	2495	2757
93	20241014	195100	812991895	2495	2495	2495	2495	0
94	20241014	195000	812991895	2495	2495	2495	2495	0
95	20241014	194900	812991895	2495	2495	2495	2495	0
96	20241014	194800	812991895	2495	2495	2495	2495	0
97	20241014	194700	812991895	2495	2495	2495	2495	0
98	20241014	194600	812991895	2495	2495	2495	2495	0
99	20241014	194500	812991895	2495	2495	2495	2495	0
100	20241014	194400	812991895	2495	2495	2495	2495	0
101	20241014	194300	812991895	2495	2495	2495	2495	0
102	20241014	194200	812991895	2495	2495	2495	2495	0
103	20241014	194100	812991895	2495	2495	2495	2495	0
104	20241014	194000	812991895	2495	2495	2495	2495	0
105	20241014	193900	812991895	2495	2495	2495	2495	0
106	20241014	193800	812991895	2495	2495	2495	2495	0
107	20241014	193700	812991895	2495	2495	2495	2495	0
108	20241014	193600	812991895	2495	2495	2495	2495	0
109	20241014	193500	812991895	2495	2495	2495	2495	0
110	20241014	193400	812991895	2495	2495	2495	2495	0
111	20241014	193300	812991895	2495	2495	2495	2495	0
112	20241014	193200	812991895	2495	2495	2495	2495	0
113	20241014	193100	812991895	2495	2495	2495	2495	0
114	20241014	193000	812991895	2495	2495	2495	2495	0
115	20241014	192900	812991895	2495	2495	2495	2495	0
116	20241014	192800	812991895	2495	2495	2495	2495	0
117	20241014	192700	812991895	2495	2495	2495	2495	0
118	20241014	192600	812991895	2495	2495	2495	2495	0
119	20241014	192500	812991895	2495	2495	2495	2495	0
120	20241014	192400	812991895	2495	2495	2495	2495	0
121	20241014	192300	812991895	2495	2495	2495	2495	0
122	20241014	192200	812991895	2495	2495	2495	2495	2757
123	20241014	192100	812991895	2495	2495	2495	2495	0
124	20241014	192000	812991895	2495	2495	2495	2495	0
125	20241014	191900	812991895	2495	2495	2495	2495	0
126	20241014	191800	812991895	2495	2495	2495	2495	0
127	20241014	191700	812991895	2495	2495	2495	2495	0
128	20241014	191600	812991895	2495	2495	2495	2495	0
129	20241014	191500	812991895	2495	2495	2495	2495	0
130	20241014	191400	812991895	2495	2495	2495	2495	0
131	20241014	191300	812991895	2495	2495	2495	2495	0
132	20241014	191200	812991895	2495	2495	2495	2495	0
133	20241014	191100	812991895	2495	2495	2495	2495	0
134	20241014	191000	812991895	2495	2495	2495	2495	0
135	20241014	190900	812991895	2495	2495	2495	2495	0
136	20241014	190800	812991895	2495	2495	2495	2495	0
137	20241014	190700	812991895	2495	2495	2495	2495	0
138	20241014	190600	812991895	2495	2495	2495	2495	0
139	20241014	190500	812991895	2495	2495	2495	2495	0
140	20241014	190400	812991895	2495	2495	2495	2495	0
141	20241014	190300	812991895	2495	2495	2495	2495	0
142	20241014	190200	812991895	2495	2495	2495	2495	0
143	20241014	190100	812991895	2495	2495	2495	2495	0
144	20241014	190000	812991895	2495	2495	2495	2495	0
145	20241014	185900	812991895	2495	2495	2495	2495	0
146	20241014	185800	812991895	2495	2495	2495	2495	0
147	20241014	185700	812991895	2495	2495	2495	2495	0
148	20241014	185600	812991895	2495	2495	2495	2495	0
149	20241014	185500	812991895	2495	2495	2495	2495	0
150	20241014	185400	812991895	2495	2495	2495	2495	0
151	20241014	185300	812991895	2495	2495	2495	2495	0
152	20241014	185200	812991895	2495	2495	2495	2495	2757
153	20241014	185100	812991895	2495	2495	2495	2495	0
154	20241014	185000	812991895	2495	2495	2495	2495	0
155	20241014	184900	812991895	2495	2495	2495	2495	0
156	20241014	184800	812991895	2495	2495	2495	2495	0
157	20241014	184700	812991895	2495	2495	2495	2495	0
158	20241014	184600	812991895	2495	2495	2495	2495	0
159	20241014	184500	812991895	2495	2495	2495	2495	0
160	20241014	184400	812991895	2495	2495	2495	2495	0
161	20241014	184300	812991895	2495	2495	2495	2495	0
162	20241014	184200	812991895	2495	2495	2495	2495	0
163	20241014	184100	812991895	2495	2495	2495	2495	0
164	20241014	184000	812991895	2495	2495	2495	2495	0
165	20241014	183900	812991895	2495	2495	2495	2495	0
166	20241014	183800	812991895	2495	2495	2495	2495	0
167	20241014	183700	812991895	2495	2495	2495	2495	0
168	20241014	183600	812991895	2495	2495	2495	2495	0
169	20241014	183500	812991895	2495	2495	2495	2495	0
170	20241014	183400	812991895	2495	2495	2495	2495	0
171	20241014	183300	812991895	2495	2495	2495	2495	0
172	20241014	183200	812991895	2495	2495	2495	2495	0
173	20241014	183100	812991895	2495	2495	2495	2495	0
174	20241014	183000	812991895	2495	2495	2495	2495	0
175	20241014	182900	812991895	2495	2495	2495	2495	0
176	20241014	182800	812991895	2495	2495	2495	2495	0
177	20241014	182700	812991895	2495	2495	2495	2495	0
178	20241014	182600	812991895	2495	2495	2495	2495	0
179	20241014	182500	812991895	2495	2495	2495	2495	0
180	20241014	182400	812991895	2495	2495	2495	2495	0
181	20241014	182300	812991895	2495	2495	2495	2495	0
182	20241014	182200	812991895	2495	2495	2495	2495	2757
183	20241014	182100	812991895	2495	2495	2495	2495	0
184	20241014	182000	812991895	2495	2495	2495	2495	0
185	20241014	181900	812991895	2495	2495	2495	2495	0
186	20241014	181800	812991895	2495	2495	2495	2495	0
187	20241014	181700	812991895	2495	2495	2495	2495	0
188	20241014	181600	812991895	2495	2495	2495	2495	0
189	20241014	181500	812991895	2495	2495	2495	2495	0
190	20241014	181400	812991895	2495	2495	2495	2495	0
191	20241014	181300	812991895	2495	2495	2495	2495	0
192	20241014	181200	812991895	2495	2495	2495	2495	0
193	20241014	181100	812991895	2495	2495	2495	2495	0
194	20241014	181000	812991895	2495	2495	2495	2495	0
195	20241014	180900	812991895	2495	2495	2495	2495	0
196	20241014	180800	812991895	2495	2495	2495	2495	0
197	20241014	180700	812991895	2495	2495	2495	2495	0
198	20241014	180600	812991895	2495	2495	2495	2495	0
199	20241014	180500	812991895	2495	2495	2495	2495	0
200	20241014	180400	812991895	2495	2495	2495	2495	0
201	20241014	180300	812991895	2495	2495	2495	2495	0
202	20241014	180200	812991895	2495	2495	2495	2495	0
203	20241014	180100	812991895	2495	2495	2495	2495	0
204	20241014	180000	812991895	2495	2495	2495	2495	0
205	20241014	175900	812991895	2495	2495	2495	2495	0
206	20241014	175800	812991895	2495	2495	2495	2495	0
207	20241014	175700	812991895	2495	2495	2495	2495	0
208	20241014	175600	812991895	2495	2495	2495	2495	0
209	20241014	175500	812991895	2495	2495	2495	2495	0
210	20241014	175400	812991895	2495	2495	2495	2495	0
211	20241014	175300	812991895	2495	2495	2495	2495	0
212	20241014	175200	812991895	2495	2495	2495	2495	2757
213	20241014	175100	812991895	2495	2495	2495	2495	0
214	20241014	175000	812991895	2495	2495	2495	2495	0
215	20241014	174900	812991895	2495	2495	2495	2495	0
216	20241014	174800	812991895	2495	2495	2495	2495	0
217	20241014	174700	812991895	2495	2495	2495	2495	0
218	20241014	174600	812991895	2495	2495	2495	2495	0
219	20241014	174500	812991895	2495	2495	2495	2495	0
220	20241014	174400	812991895	2495	2495	2495	2495	0
221	20241014	174300	812991895	2495	2495	2495	2495	0
222	20241014	174200	812991895	2495	2495	2495	2495	0
223	20241014	174100	812991895	2495	2495	2495	2495	0
224	20241014	174000	812991895	2495	2495	2495	2495	0
225	20241014	173900	812991895	2495	2495	2495	2495	0
226	20241014	173800	812991895	2495	2495	2495	2495	0
227	20241014	173700	812991895	2495	2495	2495	2495	0
228	20241014	173600	812991895	2495	2495	2495	2495	0
229	20241014	173500	812991895	2495	2495	2495	2495	0
230	20241014	173400	812991895	2495	2495	2495	2495	0
231	20241014	173300	812991895	2495	2495	2495	2495	0
232	20241014	173200	812991895	2495	2495	2495	2495	0
233	20241014	173100	812991895	2495	2495	2495	2495	0
234	20241014	173000	812991895	2495	2495	2495	2495	0
235	20241014	172900	812991895	2495	2495	2495	2495	0
236	20241014	172800	812991895	2495	2495	2495	2495	0
237	20241014	172700	812991895	2495	2495	2495	2495	0
238	20241014	172600	812991895	2495	2495	2495	2495	0
239	20241014	172500	812991895	2495	2495	2495	2495	0
240	20241014	172400	812991895	2495	2495	2495	2495	0
241	20241014	172300	812991895	2495	2495	2495	2495	0
242	20241014	172200	812991895	2495	2495	2495	2495	2757
243	20241014	172100	812991895	2495	2495	2495	2495	0
244	20241014	172000	812991895	2495	2495	2495	2495	0
245	20241014	171900	812991895	2495	2495	2495	2495	0
246	20241014	171800	812991895	2495	2495	2495	2495	0
247	20241014	171700	812991895	2495	2495	2495	2495	0
248	20241014	171600	812991895	2495	2495	2495	2495	0
249	20241014	171500	812991895	2495	2495	2495	2495	0
250	20241014	171400	812991895	2495	2495	2495	2495	0
251	20241014	171300	812991895	2495	2495	2495	2495	0
252	20241014	171200	812991895	2495	2495	2495	2495	0
253	20241014	171100	812991895	2495	2495	2495	2495	0
254	20241014	171000	812991895	2495	2495	2495	2495	0
255	20241014	170900	812991895	2495	2495	2495	2495	0
256	20241014	170800	812991895	2495	2495	2495	2495	0
257	20241014	170700	812991895	2495	2495	2495	2495	0
258	20241014	170600	812991895	2495	2495	2495	2495	0
259	20241014	170500	812991895	2495	2495	2495	2495	0
260	20241014	170400	812991895	2495	2495	2495	2495	0
261	20241014	170300	812991895	2495	2495	2495	2495	0
262	20241014	170200	812991895	2495	2495	2495	2495	0
263	20241014	170100	812991895	2495	2495	2495	2495	0
264	20241014	170000	812991895	2495	2495	2495	2495	0
265	20241014	165900	812991895	2495	2495	2495	2495	0
266	20241014	165800	812991895	2495	2495	2495	2495	0
267	20241014	165700	812991895	2495	2495	2495	2495	0
268	20241014	165600	812991895	2495	2495	2495	2495	0
269	20241014	165500	812991895	2495	2495	2495	2495	0
270	20241014	165400	812991895	2495	2495	2495	2495	0
271	20241014	165300	812991895	2495	2495	2495	2495	0
272	20241014	165200	812991895	2495	2495	2495	2495	2757
273	20241014	165100	812991895	2495	2495	2495	2495	0
274	20241014	165000	812991895	2495	2495	2495	2495	0
275	20241014	164900	812991895	2495	2495	2495	2495	0
276	20241014	164800	812991895	2495	2495	2495	2495	0
277	20241014	164700	812991895	2495	2495	2495	2495	0
278	20241014	164600	812991895	2495	2495	2495	2495	0
279	20241014	164500	812991895	2495	2495	2495	2495	0
280	20241014	164400	812991895	2495	2495	2495	2495	0
281	20241014	164300	812991895	2495	2495	2495	2495	0
282	20241014	164200	812991895	2495	2495	2495	2495	0
283	20241014	164100	812991895	2495	2495	2495	2495	0
284	20241014	164000	812991895	2495	2495	2495	2495	0
285	20241014	163900	812991895	2495	2495	2495	2495	0
286	20241014	163800	812991895	2495	2495	2495	2495	0
287	20241014	163700	812991895	2495	2495	2495	2495	0
288	20241014	163600	812991895	2495	2495	2495	2495	0
289	20241014	163500	812991895	2495	2495	2495	2495	0
290	20241014	163400	812991895	2495	2495	2495	2495	0
291	20241014	163300	812991895	2495	2495	2495	2495	0
292	20241014	163200	812991895	2495	2495	2495	2495	0
293	20241014	163100	812991895	2495	2495	2495	2495	0
294	20241014	163000	812991895	2495	2495	2495	2495	0
295	20241014	162900	812991895	2495	2495	2495	2495	0
296	20241014	162800	812991895	2495	2495	2495	2495	0
297	20241014	162700	812991895	2495	2495	2495	2495	0
298	20241014	162600	812991895	2495	2495	2495	2495	0
299	20241014	162500	812991895	2495	2495	2495	2495	0
300	20241014	162400	812991895	2495	2495	2495	2495	0
301	20241014	162300	812991895	2495	2495	2495	2495	0
302	20241014	162200	812991895	2495	2495	2495	2495	2757
303	20241014	162100	812991895	2495	2495	2495	2495	0
304	20241014	162000	812991895	2495	2495	2495	2495	0
305	20241014	161900	812991895	2495	2495	2495	2495	0
306	20241014	161800	812991895	2495	2495	2495	2495	0
307	20241014	161700	812991895	2495	2495	2495	2495	0
308	20241014	161600	812991895	2495	2495	2495	2495	0
309	20241014	161500	812991895	2495	2495	2495	2495	0
310	20241014	161400	812991895	2495	2495	2495	2495	0
311	20241014	161300	812991895	2495	2495	2495	2495	0
312	20241014	161200	812991895	2495	2495	2495	2495	0
313	20241014	161100	812991895	2495	2495	2495	2495	0
314	20241014	161000	812991895	2495	2495	2495	2495	0
315	20241014	160900	812991895	2495	2495	2495	2495	0
316	20241014	160800	812991895	2495	2495	2495	2495	0
317	20241014	160700	812991895	2495	2495	2495	2495	0
318	20241014	160600	812991895	2495	2495	2495	2495	0
319	20241014	160500	812991895	2495	2495	2495	2495	0
320	20241014	160400	812991895	2495	2495	2495	2495	0
321	20241014	160300	812991895	2495	2495	2495	2495	0
322	20241014	160200	812991895	2495	2495	2495	2495	0
323	20241014	160100	812991895	2495	2495	2495	2495	0
324	20241014	160000	812991895	2495	2495	2495	2495	0
325	20241014	155900	812991895	2495	2495	2495	2495	0
326	20241014	155800	812991895	2495	2495	2495	2495	0
327	20241014	155700	812991895	2495	2495	2495	2495	0
328	20241014	155600	812991895	2495	2495	2495	2495	0
329	20241014	155500	812991895	2495	2495	2495	2495	0
330	20241014	155400	812991895	2495	2495	2495	2495	0
331	20241014	155300	812991895	2495	2495	2495	2495	0
332	20241014	155200	812991895	2495	2495	2495	2495	2757
333	20241014	155100	812991895	2495	2495	2495	2495	0
334	20241014	155000	812991895	2495	2495	2495	2495	0
335	20241014	154900	812991895	2495	2495	2495	2495	0
336	20241014	154800	812991895	2495	2495	2495	2495	0
337	20241014	154700	812991895	2495	2495	2495	2495	0
338	20241014	154600	812991895	2495	2495	2495	2495	0
339	20241014	154500	812991895	2495	2495	2495	2495	0
340	20241014	154400	812991895	2495	2495	2495	2495	0
341	20241014	154300	812991895	2495	2495	2495	2495	0
342	20241014	154200	812991895	2495	2495	2495	2495	0
343	20241014	154100	812991895	2495	2495	2495	2495	0
344	20241014	154000	812991895	2495	2495	2495	2495	0
345	20241014	153900	812991895	2495	2495	2495	2495	0
346	20241014	153800	812991895	2495	2495	2495	2495	0
347	20241014	153700	812991895	2495	2495	2495	2495	0
348	20241014	153600	812991895	2495	2495	2495	2495	0
349	20241014	153500	812991895	2495	2495	2495	2495	0
350	20241014	153400	812991895	2495	2495	2495	2495	0
351	20241014	153300	812991895	2495	2495	2495	2495	0
352	20241014	153200	812991895	2495	2495	2495	2495	0
353	20241014	153100	812991895	2495	2495	2495	2495	0
354	20241014	153000	812991895	2495	2495	2495	2495	2757
355	20241014	152900	806113180	2520	2520	2520	2520	0
356	20241014	152800	806113180	2520	2520	2520	2520	0
357	20241014	152700	806113180	2520	2520	2520	2520	0
358	20241014	152600	806113180	2520	2520	2520	2520	0
359	20241014	152500	806113180	2520	2520	2520	2520	0
360	20241014	152400	806113180	2520	2520	2520	2520	0
361	20241014	152300	806113180	2520	2520	2520	2520	0
362	20241014	152200	806113180	2520	2520	2520	2520	0
363	20241014	152100	806113180	2520	2520	2520	2520	0
364	20241014	152000	806113180	2520	2520	2520	2520	0
365	20241014	151900	806113180	2520	2520	2520	2510	402
366	20241014	151800	805100510	2520	2520	2520	2520	0
367	20241014	151700	805100510	2520	2520	2520	2520	665
368	20241014	151600	803424710	2525	2525	2525	2525	51
369	20241014	151500	803295935	2505	2510	2510	2505	2040
370	20241014	151400	798175585	2520	2520	2520	2520	15
371	20241014	151300	798137785	2525	2525	2525	2525	1
372	20241014	151200	798135260	2515	2515	2515	2515	42
373	20241014	151100	798029630	2515	2525	2540	2515	184
374	20241014	151000	797566695	2515	2505	2555	2495	2354
375	20241014	150900	791606665	2510	2510	2510	2510	0
376	20241014	150800	791606665	2510	2510	2510	2510	94
377	20241014	150700	791370725	2510	2510	2510	2510	0
378	20241014	150600	791370725	2510	2510	2510	2510	1
379	20241014	150500	791368215	2510	2510	2510	2510	40
380	20241014	150400	791267815	2510	2510	2510	2510	71
381	20241014	150300	791089605	2500	2500	2500	2500	0
382	20241014	150200	791089605	2500	2500	2500	2500	37
383	20241014	150100	790997105	2505	2505	2505	2495	497
384	20241014	150000	789752820	2500	2505	2505	2500	20
385	20241014	145900	789702790	2505	2495	2505	2495	8
386	20241014	145800	789682820	2505	2505	2505	2505	0
387	20241014	145700	789682820	2505	2490	2505	2490	24
388	20241014	145600	789623045	2490	2500	2500	2490	115
389	20241014	145500	789336455	2500	2505	2505	2500	178
390	20241014	145400	788891355	2515	2510	2515	2510	60
391	20241014	145300	788740660	2510	2485	2510	2485	1293
392	20241014	145200	785511570	2485	2495	2500	2485	224
393	20241014	145100	784952310	2495	2485	2495	2485	661
394	20241014	145000	783309320	2485	2495	2495	2485	1675
395	20241014	144900	779144045	2505	2505	2505	2505	47
396	20241014	144800	779026310	2505	2505	2505	2505	151
397	20241014	144700	778648055	2490	2495	2495	2490	1365
398	20241014	144600	775247095	2495	2495	2495	2495	241
399	20241014	144500	774645800	2495	2495	2510	2495	143
400	20241014	144400	774289000	2495	2495	2495	2495	61
401	20241014	144300	774136805	2500	2495	2500	2495	1541
402	20241014	144200	770290740	2500	2500	2500	2500	26
403	20241014	144100	770225740	2510	2495	2510	2490	627
404	20241014	144000	768662535	2495	2495	2495	2495	117
405	20241014	143900	768370620	2510	2500	2510	2500	3645
406	20241014	143800	759255590	2495	2515	2520	2495	161
407	20241014	143700	758852705	2515	2490	2520	2490	3699
408	20241014	143600	749614210	2515	2500	2515	2490	2929
409	20241014	143500	742299695	2500	2520	2520	2495	2161
410	20241014	143400	736898715	2520	2500	2520	2490	5331
411	20241014	143300	723531955	2515	2510	2525	2500	7337
412	20241014	143200	705152280	2510	2515	2530	2505	4511
413	20241014	143100	693816470	2520	2530	2530	2510	7222
414	20241014	143000	675673285	2530	2565	2570	2515	13195
415	20241014	142900	642247035	2540	2645	2645	2510	51337
416	20241014	142800	510477190	2645	2540	2650	2540	84786
417	20241014	142700	289568340	2540	2510	2540	2510	26823
418	20241014	142600	221879435	2510	2505	2510	2505	1213
419	20241014	142500	218839805	2505	2505	2505	2505	0
420	20241014	142400	218839805	2505	2505	2505	2505	0
421	20241014	142300	218839805	2505	2505	2505	2505	0
422	20241014	142200	218839805	2505	2505	2505	2505	0
423	20241014	142100	218839805	2505	2500	2505	2500	2111
424	20241014	142000	213558165	2500	2495	2500	2495	1117
425	20241014	141900	210765670	2500	2500	2500	2500	0
426	20241014	141800	210765670	2500	2500	2500	2500	0
427	20241014	141700	210765670	2500	2500	2500	2500	0
428	20241014	141600	210765670	2500	2500	2500	2500	0
429	20241014	141500	210765670	2500	2495	2500	2495	51
430	20241014	141400	210638175	2490	2490	2490	2490	0
431	20241014	141300	210638175	2490	2490	2490	2490	0
432	20241014	141200	210638175	2490	2490	2490	2490	500
433	20241014	141100	209393175	2505	2505	2505	2505	0
434	20241014	141000	209393175	2505	2505	2505	2505	0
435	20241014	140900	209393175	2505	2505	2505	2505	0
436	20241014	140800	209393175	2505	2505	2505	2505	0
437	20241014	140700	209393175	2505	2505	2505	2505	0
438	20241014	140600	209393175	2505	2505	2505	2505	0
439	20241014	140500	209393175	2505	2505	2505	2505	0
440	20241014	140400	209393175	2505	2505	2505	2505	0
441	20241014	140300	209393175	2505	2505	2505	2505	5
442	20241014	140200	209380650	2510	2510	2510	2510	0
443	20241014	140100	209380650	2510	2510	2510	2510	0
444	20241014	140000	209380650	2510	2510	2510	2510	0
445	20241014	135900	209380650	2510	2510	2510	2510	0
446	20241014	135800	209380650	2510	2510	2510	2510	0
447	20241014	135700	209380650	2510	2510	2510	2510	0
448	20241014	135600	209380650	2510	2505	2510	2505	2
449	20241014	135500	209375635	2490	2490	2490	2490	50
450	20241014	135400	209251135	2490	2490	2490	2490	0
451	20241014	135300	209251135	2490	2490	2490	2490	0
452	20241014	135200	209251135	2490	2495	2495	2490	3600
453	20241014	135100	200282135	2505	2505	2505	2505	0
454	20241014	135000	200282135	2505	2505	2505	2505	0
455	20241014	134900	200282135	2505	2505	2505	2505	0
456	20241014	134800	200282135	2505	2495	2505	2495	2
457	20241014	134700	200277135	2490	2510	2510	2490	111
458	20241014	134600	199999805	2515	2515	2515	2515	0
459	20241014	134500	199999805	2515	2515	2515	2515	0
460	20241014	134400	199999805	2515	2515	2515	2515	6
461	20241014	134300	199984715	2525	2525	2525	2525	0
462	20241014	134200	199984715	2525	2525	2525	2525	0
463	20241014	134100	199984715	2525	2525	2525	2525	0
464	20241014	134000	199984715	2525	2525	2525	2525	0
465	20241014	133900	199984715	2525	2525	2525	2525	0
466	20241014	133800	199984715	2525	2525	2525	2525	0
467	20241014	133700	199984715	2525	2525	2525	2525	0
468	20241014	133600	199984715	2525	2525	2525	2525	0
469	20241014	133500	199984715	2525	2525	2525	2525	0
470	20241014	133400	199984715	2525	2505	2525	2505	15280
471	20241014	133300	161652320	2500	2500	2500	2500	0
472	20241014	133200	161652320	2500	2500	2500	2500	434
473	20241014	133100	160567320	2500	2500	2500	2500	0
474	20241014	133000	160567320	2500	2500	2500	2500	0
475	20241014	132900	160567320	2500	2500	2500	2500	0
476	20241014	132800	160567320	2500	2500	2500	2500	4
477	20241014	132700	160557320	2500	2500	2500	2500	0
478	20241014	132600	160557320	2500	2500	2500	2500	0
479	20241014	132500	160557320	2500	2500	2500	2500	0
480	20241014	132400	160557320	2500	2500	2500	2500	0
481	20241014	132300	160557320	2500	2500	2500	2500	0
482	20241014	132200	160557320	2500	2500	2500	2500	100
483	20241014	132100	160307320	2495	2495	2495	2495	0
484	20241014	132000	160307320	2495	2495	2495	2495	0
485	20241014	131900	160307320	2495	2495	2495	2495	0
486	20241014	131800	160307320	2495	2495	2495	2495	0
487	20241014	131700	160307320	2495	2495	2495	2495	0
488	20241014	131600	160307320	2495	2495	2495	2495	0
489	20241014	131500	160307320	2495	2495	2495	2495	0
490	20241014	131400	160307320	2495	2495	2495	2495	5
491	20241014	131300	160294845	2490	2490	2490	2490	0
492	20241014	131200	160294845	2490	2490	2490	2490	0
493	20241014	131100	160294845	2490	2490	2490	2490	0
494	20241014	131000	160294845	2490	2490	2490	2490	14
495	20241014	130900	160259985	2485	2485	2485	2485	0
496	20241014	130800	160259985	2485	2490	2490	2485	726
497	20241014	130700	158453100	2490	2490	2490	2490	0
498	20241014	130600	158453100	2490	2490	2490	2490	0
499	20241014	130500	158453100	2490	2490	2490	2490	0
500	20241014	130400	158453100	2490	2490	2490	2490	0
501	20241014	130300	158453100	2490	2490	2490	2490	0
502	20241014	130200	158453100	2490	2490	2490	2490	0
503	20241014	130100	158453100	2490	2490	2490	2490	0
504	20241014	130000	158453100	2490	2490	2490	2490	0
505	20241014	125900	158453100	2490	2490	2490	2490	159
506	20241014	125800	158057190	2490	2490	2490	2490	0
507	20241014	125700	158057190	2490	2490	2490	2490	0
508	20241014	125600	158057190	2490	2490	2490	2490	0
509	20241014	125500	158057190	2490	2490	2490	2490	0
510	20241014	125400	158057190	2490	2490	2490	2490	285
511	20241014	125300	157347540	2500	2500	2500	2500	0
512	20241014	125200	157347540	2500	2500	2500	2500	0
513	20241014	125100	157347540	2500	2500	2500	2500	0
514	20241014	125000	157347540	2500	2500	2500	2500	0
515	20241014	124900	157347540	2500	2500	2500	2500	0
516	20241014	124800	157347540	2500	2500	2500	2500	0
517	20241014	124700	157347540	2500	2500	2500	2500	0
518	20241014	124600	157347540	2500	2500	2500	2500	0
519	20241014	124500	157347540	2500	2500	2500	2500	0
520	20241014	124400	157347540	2500	2500	2500	2500	0
521	20241014	124300	157347540	2500	2500	2500	2500	0
522	20241014	124200	157347540	2500	2500	2500	2500	0
523	20241014	124100	157347540	2500	2500	2500	2500	41
524	20241014	124000	157245040	2505	2505	2505	2505	1
525	20241014	123900	157242535	2485	2485	2485	2485	0
526	20241014	123800	157242535	2485	2485	2485	2485	0
527	20241014	123700	157242535	2485	2485	2485	2485	0
528	20241014	123600	157242535	2485	2490	2490	2485	235
529	20241014	123500	156658510	2495	2495	2495	2495	300
530	20241014	123400	155910010	2505	2505	2505	2505	0
531	20241014	123300	155910010	2505	2505	2505	2505	0
532	20241014	123200	155910010	2505	2505	2505	2505	0
533	20241014	123100	155910010	2505	2500	2505	2500	2
534	20241014	123000	155905005	2490	2490	2490	2490	200
535	20241014	122900	155407005	2490	2490	2490	2490	0
536	20241014	122800	155407005	2490	2490	2490	2490	228
537	20241014	122700	154839285	2490	2490	2490	2490	0
538	20241014	122600	154839285	2490	2490	2490	2490	0
539	20241014	122500	154839285	2490	2490	2490	2490	0
540	20241014	122400	154839285	2490	2490	2490	2490	100
541	20241014	122300	154590285	2490	2490	2490	2490	0
542	20241014	122200	154590285	2490	2490	2490	2490	10
543	20241014	122100	154565385	2490	2490	2490	2490	0
544	20241014	122000	154565385	2490	2490	2490	2490	0
545	20241014	121900	154565385	2490	2490	2490	2490	0
546	20241014	121800	154565385	2490	2490	2490	2490	50
547	20241014	121700	154440885	2490	2490	2490	2490	50
548	20241014	121600	154316385	2490	2490	2490	2490	0
549	20241014	121500	154316385	2490	2490	2490	2490	0
550	20241014	121400	154316385	2490	2490	2490	2490	0
551	20241014	121300	154316385	2490	2490	2490	2490	0
552	20241014	121200	154316385	2490	2490	2490	2490	0
553	20241014	121100	154316385	2490	2490	2490	2490	0
554	20241014	121000	154316385	2490	2485	2490	2485	1010
555	20241014	120900	151805485	2490	2490	2490	2490	0
556	20241014	120800	151805485	2490	2490	2490	2490	190
557	20241014	120700	151332385	2480	2480	2480	2480	0
558	20241014	120600	151332385	2480	2480	2480	2480	2577
559	20241014	120500	144941425	2505	2505	2505	2505	3000
560	20241014	120400	137426425	2500	2500	2500	2500	165
561	20241014	120300	137013925	2500	2500	2500	2500	0
562	20241014	120200	137013925	2500	2500	2500	2500	0
563	20241014	120100	137013925	2500	2500	2500	2500	1500
564	20241014	120000	133263925	2500	2500	2500	2500	20
565	20241014	115900	133213925	2500	2500	2500	2500	0
566	20241014	115800	133213925	2500	2500	2500	2500	1
567	20241014	115700	133211425	2495	2495	2495	2495	0
568	20241014	115600	133211425	2495	2495	2495	2495	1
569	20241014	115500	133208930	2490	2485	2490	2480	304
570	20241014	115400	132452005	2500	2500	2500	2500	0
571	20241014	115300	132452005	2500	2500	2500	2500	0
572	20241014	115200	132452005	2500	2500	2500	2500	0
573	20241014	115100	132452005	2500	2500	2500	2500	0
574	20241014	115000	132452005	2500	2500	2500	2500	0
575	20241014	114900	132452005	2500	2500	2500	2500	0
576	20241014	114800	132452005	2500	2500	2500	2500	0
577	20241014	114700	132452005	2500	2495	2500	2495	2
578	20241014	114600	132447010	2485	2485	2485	2485	0
579	20241014	114500	132447010	2485	2485	2485	2485	34
580	20241014	114400	132362520	2490	2490	2490	2490	0
581	20241014	114300	132362520	2490	2490	2490	2490	0
582	20241014	114200	132362520	2490	2490	2490	2490	301
583	20241014	114100	131613030	2495	2495	2495	2495	0
584	20241014	114000	131613030	2495	2495	2495	2495	0
585	20241014	113900	131613030	2495	2495	2495	2495	1
586	20241014	113800	131610535	2490	2490	2490	2490	0
587	20241014	113700	131610535	2490	2490	2490	2490	0
588	20241014	113600	131610535	2490	2490	2490	2490	0
589	20241014	113500	131610535	2490	2490	2490	2490	0
590	20241014	113400	131610535	2490	2490	2490	2490	0
591	20241014	113300	131610535	2490	2490	2490	2490	0
592	20241014	113200	131610535	2490	2490	2490	2490	43
593	20241014	113100	131503465	2490	2490	2490	2490	6
594	20241014	113000	131488525	2490	2490	2490	2490	0
595	20241014	112900	131488525	2490	2495	2495	2490	116
596	20241014	112800	131199360	2500	2500	2500	2500	0
597	20241014	112700	131199360	2500	2500	2500	2500	0
598	20241014	112600	131199360	2500	2500	2500	2500	0
599	20241014	112500	131199360	2500	2500	2500	2500	700
600	20241014	112400	129449360	2495	2495	2495	2495	0
601	20241014	112300	129449360	2495	2495	2495	2495	10
602	20241014	112200	129424410	2490	2495	2495	2490	2
603	20241014	112100	129419425	2500	2500	2500	2500	0
604	20241014	112000	129419425	2500	2500	2500	2500	0
605	20241014	111900	129419425	2500	2500	2500	2500	0
606	20241014	111800	129419425	2500	2500	2500	2500	0
607	20241014	111700	129419425	2500	2500	2500	2500	0
608	20241014	111600	129419425	2500	2500	2500	2500	0
609	20241014	111500	129419425	2500	2500	2500	2500	0
610	20241014	111400	129419425	2500	2500	2500	2500	0
611	20241014	111300	129419425	2500	2500	2500	2500	0
612	20241014	111200	129419425	2500	2500	2500	2500	0
613	20241014	111100	129419425	2500	2500	2500	2500	0
614	20241014	111000	129419425	2500	2500	2500	2500	0
615	20241014	110900	129419425	2500	2500	2500	2500	0
616	20241014	110800	129419425	2500	2500	2500	2500	0
617	20241014	110700	129419425	2500	2500	2500	2500	0
618	20241014	110600	129419425	2500	2500	2500	2500	0
619	20241014	110500	129419425	2500	2500	2500	2500	0
620	20241014	110400	129419425	2500	2500	2500	2500	0
621	20241014	110300	129419425	2500	2500	2500	2500	0
622	20241014	110200	129419425	2500	2500	2500	2500	1
623	20241014	110100	129416925	2495	2495	2495	2495	0
624	20241014	110000	129416925	2495	2495	2495	2495	4
625	20241014	105900	129406945	2495	2495	2495	2495	0
626	20241014	105800	129406945	2495	2495	2495	2495	0
627	20241014	105700	129406945	2495	2495	2495	2495	0
628	20241014	105600	129406945	2495	2495	2495	2495	1
629	20241014	105500	129404450	2495	2495	2495	2495	14
630	20241014	105400	129369520	2495	2495	2495	2495	24
631	20241014	105300	129309640	2495	2500	2500	2495	283
632	20241014	105200	128603280	2495	2495	2495	2495	0
633	20241014	105100	128603280	2495	2495	2495	2495	0
634	20241014	105000	128603280	2495	2495	2495	2495	0
635	20241014	104900	128603280	2495	2495	2495	2495	1
636	20241014	104800	128600785	2495	2495	2495	2495	0
637	20241014	104700	128600785	2495	2495	2495	2495	0
638	20241014	104600	128600785	2495	2495	2495	2495	571
639	20241014	104500	127176140	2495	2500	2500	2495	30
640	20241014	104400	127101155	2500	2500	2500	2500	0
641	20241014	104300	127101155	2500	2500	2500	2500	0
642	20241014	104200	127101155	2500	2500	2500	2500	0
643	20241014	104100	127101155	2500	2500	2500	2500	0
644	20241014	104000	127101155	2500	2500	2500	2500	0
645	20241014	103900	127101155	2500	2500	2500	2500	11
646	20241014	103800	127073655	2500	2500	2500	2500	27
647	20241014	103700	127006155	2495	2495	2495	2495	0
648	20241014	103600	127006155	2495	2495	2495	2495	0
649	20241014	103500	127006155	2495	2495	2495	2495	4
650	20241014	103400	126996175	2495	2495	2495	2495	0
651	20241014	103300	126996175	2495	2495	2495	2495	0
652	20241014	103200	126996175	2495	2495	2495	2495	0
653	20241014	103100	126996175	2495	2495	2495	2495	0
654	20241014	103000	126996175	2495	2495	2495	2495	0
655	20241014	102900	126996175	2495	2495	2495	2495	1
656	20241014	102800	126993680	2495	2495	2495	2495	0
657	20241014	102700	126993680	2495	2495	2495	2495	0
658	20241014	102600	126993680	2495	2495	2495	2495	2
659	20241014	102500	126988690	2505	2505	2505	2500	113
660	20241014	102400	126706175	2500	2495	2500	2495	442
661	20241014	102300	125601775	2490	2490	2490	2490	29
662	20241014	102200	125529565	2495	2485	2495	2485	575
663	20241014	102100	124095815	2475	2480	2480	2475	10
664	20241014	102000	124071025	2495	2495	2495	2495	0
665	20241014	101900	124071025	2495	2495	2495	2495	20
666	20241014	101800	124021125	2490	2490	2490	2490	1351
667	20241014	101700	120657135	2490	2490	2490	2490	0
668	20241014	101600	120657135	2490	2490	2490	2490	1
669	20241014	101500	120654645	2475	2475	2475	2475	0
670	20241014	101400	120654645	2475	2475	2475	2475	0
671	20241014	101300	120654645	2475	2475	2475	2475	0
672	20241014	101200	120654645	2475	2475	2475	2475	0
673	20241014	101100	120654645	2475	2475	2475	2475	1
674	20241014	101000	120652170	2475	2475	2475	2475	0
675	20241014	100900	120652170	2475	2475	2475	2475	8
676	20241014	100800	120632370	2475	2475	2475	2475	0
677	20241014	100700	120632370	2475	2475	2475	2475	0
678	20241014	100600	120632370	2475	2480	2480	2475	17
679	20241014	100500	120590220	2480	2480	2480	2480	0
680	20241014	100400	120590220	2480	2480	2480	2480	0
681	20241014	100300	120590220	2480	2480	2480	2480	99
682	20241014	100200	120344700	2480	2480	2480	2480	0
683	20241014	100100	120344700	2480	2480	2480	2480	17
684	20241014	100000	120302540	2490	2490	2490	2490	0
685	20241014	095900	120302540	2490	2490	2490	2490	0
686	20241014	095800	120302540	2490	2490	2490	2490	0
687	20241014	095700	120302540	2490	2490	2490	2490	0
688	20241014	095600	120302540	2490	2490	2490	2490	1
689	20241014	095500	120300050	2480	2480	2480	2480	0
690	20241014	095400	120300050	2480	2480	2480	2480	500
691	20241014	095300	119060050	2480	2480	2480	2480	3
692	20241014	095200	119052610	2485	2485	2485	2485	0
693	20241014	095100	119052610	2485	2485	2485	2485	0
694	20241014	095000	119052610	2485	2480	2485	2480	2484
695	20241014	094900	112880015	2485	2485	2485	2485	394
696	20241014	094800	111900925	2485	2490	2490	2485	348
697	20241014	094700	111036120	2490	2490	2490	2490	2829
698	20241014	094600	103991910	2490	2495	2495	2490	1108
699	20241014	094500	101232950	2495	2505	2505	2495	3795
700	20241014	094400	91764415	2505	2505	2505	2505	1
701	20241014	094300	91761910	2510	2500	2510	2495	2002
702	20241014	094200	86761725	2500	2500	2500	2500	1000
703	20241014	094100	84261725	2510	2500	2510	2500	2
704	20241014	094000	84256715	2500	2505	2505	2500	1562
705	20241014	093900	80344470	2510	2510	2510	2510	1
706	20241014	093800	80341960	2510	2510	2510	2510	0
707	20241014	093700	80341960	2510	2510	2510	2510	0
708	20241014	093600	80341960	2510	2510	2510	2510	1
709	20241014	093500	80339450	2505	2505	2505	2505	341
710	20241014	093400	79485245	2505	2505	2505	2505	659
711	20241014	093300	77834450	2505	2505	2505	2505	0
712	20241014	093200	77834450	2505	2505	2505	2505	0
713	20241014	093100	77834450	2505	2505	2505	2505	356
714	20241014	093000	76942670	2505	2505	2505	2505	0
715	20241014	092900	76942670	2505	2505	2505	2505	0
716	20241014	092800	76942670	2505	2505	2505	2505	0
717	20241014	092700	76942670	2505	2505	2505	2505	16
718	20241014	092600	76902590	2505	2500	2505	2500	406
719	20241014	092500	75887395	2495	2500	2500	2495	201
720	20241014	092400	75384900	2495	2495	2495	2495	0
721	20241014	092300	75384900	2495	2495	2495	2495	0
722	20241014	092200	75384900	2495	2495	2495	2495	0
723	20241014	092100	75384900	2495	2495	2495	2495	0
724	20241014	092000	75384900	2495	2500	2500	2495	1367
725	20241014	091900	71973395	2495	2495	2495	2495	0
726	20241014	091800	71973395	2495	2495	2495	2495	15
727	20241014	091700	71935970	2505	2505	2505	2505	406
728	20241014	091600	70918940	2505	2505	2505	2505	6
729	20241014	091500	70903910	2495	2510	2510	2490	3012
730	20241014	091400	63391665	2520	2510	2520	2510	19
731	20241014	091300	63343945	2510	2510	2510	2510	0
732	20241014	091200	63343945	2510	2510	2510	2505	1334
733	20241014	091100	60002140	2510	2520	2520	2510	2993
734	20241014	091000	52481915	2520	2505	2520	2500	1204
735	20241014	090900	49463130	2505	2530	2530	2495	3222
736	20241014	090800	41407870	2530	2530	2530	2530	0
737	20241014	090700	41407870	2530	2530	2530	2530	0
738	20241014	090600	41407870	2530	2530	2530	2530	32
739	20241014	090500	41326910	2530	2520	2535	2520	639
740	20241014	090400	39711410	2520	2530	2530	2505	1965
741	20241014	090300	34781340	2540	2525	2540	2525	2
742	20241014	090200	34776275	2545	2525	2545	2525	866
743	20241014	090100	32579330	2550	2545	2550	2545	5696
744	20241014	090000	18054565	2550	2540	2550	2530	7108