KissMeData/198080/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203700	260755490	2705	2705	2705	2705	7703
3	20241010	203600	260755490	2705	2705	2705	2705	0
4	20241010	203500	260755490	2705	2705	2705	2705	0
5	20241010	203400	260755490	2705	2705	2705	2705	0
6	20241010	203300	260755490	2705	2705	2705	2705	0
7	20241010	203200	260755490	2705	2705	2705	2705	0
8	20241010	203100	260755490	2705	2705	2705	2705	0
9	20241010	203000	260755490	2705	2705	2705	2705	0
10	20241010	202900	260755490	2705	2705	2705	2705	0
11	20241010	202800	260755490	2705	2705	2705	2705	0
12	20241010	202700	260755490	2705	2705	2705	2705	0
13	20241010	202600	260755490	2705	2705	2705	2705	0
14	20241010	202500	260755490	2705	2705	2705	2705	0
15	20241010	202400	260755490	2705	2705	2705	2705	0
16	20241010	202300	260755490	2705	2705	2705	2705	0
17	20241010	202200	260755490	2705	2705	2705	2705	0
18	20241010	202100	260755490	2705	2705	2705	2705	0
19	20241010	202000	260755490	2705	2705	2705	2705	0
20	20241010	201900	260755490	2705	2705	2705	2705	0
21	20241010	201800	260755490	2705	2705	2705	2705	0
22	20241010	201700	260755490	2705	2705	2705	2705	0
23	20241010	201600	260755490	2705	2705	2705	2705	0
24	20241010	201500	260755490	2705	2705	2705	2705	0
25	20241010	201400	260755490	2705	2705	2705	2705	0
26	20241010	201300	260755490	2705	2705	2705	2705	0
27	20241010	201200	260755490	2705	2705	2705	2705	0
28	20241010	201100	260755490	2705	2705	2705	2705	0
29	20241010	201000	260755490	2705	2705	2705	2705	0
30	20241010	200900	260755490	2705	2705	2705	2705	0
31	20241010	200800	260755490	2705	2705	2705	2705	0
32	20241010	200700	260755490	2705	2705	2705	2705	7703
33	20241010	200600	260755490	2705	2705	2705	2705	0
34	20241010	200500	260755490	2705	2705	2705	2705	0
35	20241010	200400	260755490	2705	2705	2705	2705	0
36	20241010	200300	260755490	2705	2705	2705	2705	0
37	20241010	200200	260755490	2705	2705	2705	2705	0
38	20241010	200100	260755490	2705	2705	2705	2705	0
39	20241010	200000	260755490	2705	2705	2705	2705	0
40	20241010	195900	260755490	2705	2705	2705	2705	0
41	20241010	195800	260755490	2705	2705	2705	2705	0
42	20241010	195700	260755490	2705	2705	2705	2705	0
43	20241010	195600	260755490	2705	2705	2705	2705	0
44	20241010	195500	260755490	2705	2705	2705	2705	0
45	20241010	195400	260755490	2705	2705	2705	2705	0
46	20241010	195300	260755490	2705	2705	2705	2705	0
47	20241010	195200	260755490	2705	2705	2705	2705	0
48	20241010	195100	260755490	2705	2705	2705	2705	0
49	20241010	195000	260755490	2705	2705	2705	2705	0
50	20241010	194900	260755490	2705	2705	2705	2705	0
51	20241010	194800	260755490	2705	2705	2705	2705	0
52	20241010	194700	260755490	2705	2705	2705	2705	0
53	20241010	194600	260755490	2705	2705	2705	2705	0
54	20241010	194500	260755490	2705	2705	2705	2705	0
55	20241010	194400	260755490	2705	2705	2705	2705	0
56	20241010	194300	260755490	2705	2705	2705	2705	0
57	20241010	194200	260755490	2705	2705	2705	2705	0
58	20241010	194100	260755490	2705	2705	2705	2705	0
59	20241010	194000	260755490	2705	2705	2705	2705	0
60	20241010	193900	260755490	2705	2705	2705	2705	0
61	20241010	193800	260755490	2705	2705	2705	2705	0
62	20241010	193700	260755490	2705	2705	2705	2705	7703
63	20241010	193600	260755490	2705	2705	2705	2705	0
64	20241010	193500	260755490	2705	2705	2705	2705	0
65	20241010	193400	260755490	2705	2705	2705	2705	0
66	20241010	193300	260755490	2705	2705	2705	2705	0
67	20241010	193200	260755490	2705	2705	2705	2705	0
68	20241010	193100	260755490	2705	2705	2705	2705	0
69	20241010	193000	260755490	2705	2705	2705	2705	0
70	20241010	192900	260755490	2705	2705	2705	2705	0
71	20241010	192800	260755490	2705	2705	2705	2705	0
72	20241010	192700	260755490	2705	2705	2705	2705	0
73	20241010	192600	260755490	2705	2705	2705	2705	0
74	20241010	192500	260755490	2705	2705	2705	2705	0
75	20241010	192400	260755490	2705	2705	2705	2705	0
76	20241010	192300	260755490	2705	2705	2705	2705	0
77	20241010	192200	260755490	2705	2705	2705	2705	0
78	20241010	192100	260755490	2705	2705	2705	2705	0
79	20241010	192000	260755490	2705	2705	2705	2705	0
80	20241010	191900	260755490	2705	2705	2705	2705	0
81	20241010	191800	260755490	2705	2705	2705	2705	0
82	20241010	191700	260755490	2705	2705	2705	2705	0
83	20241010	191600	260755490	2705	2705	2705	2705	0
84	20241010	191500	260755490	2705	2705	2705	2705	0
85	20241010	191400	260755490	2705	2705	2705	2705	0
86	20241010	191300	260755490	2705	2705	2705	2705	0
87	20241010	191200	260755490	2705	2705	2705	2705	0
88	20241010	191100	260755490	2705	2705	2705	2705	0
89	20241010	191000	260755490	2705	2705	2705	2705	0
90	20241010	190900	260755490	2705	2705	2705	2705	0
91	20241010	190800	260755490	2705	2705	2705	2705	0
92	20241010	190700	260755490	2705	2705	2705	2705	7703
93	20241010	190600	260755490	2705	2705	2705	2705	0
94	20241010	190500	260755490	2705	2705	2705	2705	0
95	20241010	190400	260755490	2705	2705	2705	2705	0
96	20241010	190300	260755490	2705	2705	2705	2705	0
97	20241010	190200	260755490	2705	2705	2705	2705	0
98	20241010	190100	260755490	2705	2705	2705	2705	0
99	20241010	190000	260755490	2705	2705	2705	2705	0
100	20241010	185900	260755490	2705	2705	2705	2705	0
101	20241010	185800	260755490	2705	2705	2705	2705	0
102	20241010	185700	260755490	2705	2705	2705	2705	0
103	20241010	185600	260755490	2705	2705	2705	2705	0
104	20241010	185500	260755490	2705	2705	2705	2705	0
105	20241010	185400	260755490	2705	2705	2705	2705	0
106	20241010	185300	260755490	2705	2705	2705	2705	0
107	20241010	185200	260755490	2705	2705	2705	2705	0
108	20241010	185100	260755490	2705	2705	2705	2705	0
109	20241010	185000	260755490	2705	2705	2705	2705	0
110	20241010	184900	260755490	2705	2705	2705	2705	0
111	20241010	184800	260755490	2705	2705	2705	2705	0
112	20241010	184700	260755490	2705	2705	2705	2705	0
113	20241010	184600	260755490	2705	2705	2705	2705	0
114	20241010	184500	260755490	2705	2705	2705	2705	0
115	20241010	184400	260755490	2705	2705	2705	2705	0
116	20241010	184300	260755490	2705	2705	2705	2705	0
117	20241010	184200	260755490	2705	2705	2705	2705	0
118	20241010	184100	260755490	2705	2705	2705	2705	0
119	20241010	184000	260755490	2705	2705	2705	2705	0
120	20241010	183900	260755490	2705	2705	2705	2705	0
121	20241010	183800	260755490	2705	2705	2705	2705	0
122	20241010	183700	260755490	2705	2705	2705	2705	7703
123	20241010	183600	260755490	2705	2705	2705	2705	0
124	20241010	183500	260755490	2705	2705	2705	2705	0
125	20241010	183400	260755490	2705	2705	2705	2705	0
126	20241010	183300	260755490	2705	2705	2705	2705	0
127	20241010	183200	260755490	2705	2705	2705	2705	0
128	20241010	183100	260755490	2705	2705	2705	2705	0
129	20241010	183000	260755490	2705	2705	2705	2705	0
130	20241010	182900	260755490	2705	2705	2705	2705	0
131	20241010	182800	260755490	2705	2705	2705	2705	0
132	20241010	182700	260755490	2705	2705	2705	2705	0
133	20241010	182600	260755490	2705	2705	2705	2705	0
134	20241010	182500	260755490	2705	2705	2705	2705	0
135	20241010	182400	260755490	2705	2705	2705	2705	0
136	20241010	182300	260755490	2705	2705	2705	2705	0
137	20241010	182200	260755490	2705	2705	2705	2705	0
138	20241010	182100	260755490	2705	2705	2705	2705	0
139	20241010	182000	260755490	2705	2705	2705	2705	0
140	20241010	181900	260755490	2705	2705	2705	2705	0
141	20241010	181800	260755490	2705	2705	2705	2705	0
142	20241010	181700	260755490	2705	2705	2705	2705	0
143	20241010	181600	260755490	2705	2705	2705	2705	0
144	20241010	181500	260755490	2705	2705	2705	2705	0
145	20241010	181400	260755490	2705	2705	2705	2705	0
146	20241010	181300	260755490	2705	2705	2705	2705	0
147	20241010	181200	260755490	2705	2705	2705	2705	0
148	20241010	181100	260755490	2705	2705	2705	2705	0
149	20241010	181000	260755490	2705	2705	2705	2705	0
150	20241010	180900	260755490	2705	2705	2705	2705	0
151	20241010	180800	260755490	2705	2705	2705	2705	0
152	20241010	180700	260755490	2705	2705	2705	2705	7703
153	20241010	180600	260755490	2705	2705	2705	2705	0
154	20241010	180500	260755490	2705	2705	2705	2705	0
155	20241010	180400	260755490	2705	2705	2705	2705	0
156	20241010	180300	260755490	2705	2705	2705	2705	0
157	20241010	180200	260755490	2705	2705	2705	2705	0
158	20241010	180100	260755490	2705	2705	2705	2705	0
159	20241010	180000	260755490	2705	2705	2705	2705	0
160	20241010	175900	260755490	2705	2705	2705	2705	0
161	20241010	175800	260755490	2705	2705	2705	2705	0
162	20241010	175700	260755490	2705	2705	2705	2705	0
163	20241010	175600	260755490	2705	2705	2705	2705	0
164	20241010	175500	260755490	2705	2705	2705	2705	0
165	20241010	175400	260755490	2705	2705	2705	2705	0
166	20241010	175300	260755490	2705	2705	2705	2705	0
167	20241010	175200	260755490	2705	2705	2705	2705	0
168	20241010	175100	260755490	2705	2705	2705	2705	0
169	20241010	175000	260755490	2705	2705	2705	2705	0
170	20241010	174900	260755490	2705	2705	2705	2705	0
171	20241010	174800	260755490	2705	2705	2705	2705	0
172	20241010	174700	260755490	2705	2705	2705	2705	0
173	20241010	174600	260755490	2705	2705	2705	2705	0
174	20241010	174500	260755490	2705	2705	2705	2705	0
175	20241010	174400	260755490	2705	2705	2705	2705	0
176	20241010	174300	260755490	2705	2705	2705	2705	0
177	20241010	174200	260755490	2705	2705	2705	2705	0
178	20241010	174100	260755490	2705	2705	2705	2705	0
179	20241010	174000	260755490	2705	2705	2705	2705	0
180	20241010	173900	260755490	2705	2705	2705	2705	0
181	20241010	173800	260755490	2705	2705	2705	2705	0
182	20241010	173700	260755490	2705	2705	2705	2705	7703
183	20241010	173600	260755490	2705	2705	2705	2705	0
184	20241010	173500	260755490	2705	2705	2705	2705	0
185	20241010	173400	260755490	2705	2705	2705	2705	0
186	20241010	173300	260755490	2705	2705	2705	2705	0
187	20241010	173200	260755490	2705	2705	2705	2705	0
188	20241010	173100	260755490	2705	2705	2705	2705	0
189	20241010	173000	260755490	2705	2705	2705	2705	0
190	20241010	172900	260755490	2705	2705	2705	2705	0
191	20241010	172800	260755490	2705	2705	2705	2705	0
192	20241010	172700	260755490	2705	2705	2705	2705	0
193	20241010	172600	260755490	2705	2705	2705	2705	0
194	20241010	172500	260755490	2705	2705	2705	2705	0
195	20241010	172400	260755490	2705	2705	2705	2705	0
196	20241010	172300	260755490	2705	2705	2705	2705	0
197	20241010	172200	260755490	2705	2705	2705	2705	0
198	20241010	172100	260755490	2705	2705	2705	2705	0
199	20241010	172000	260755490	2705	2705	2705	2705	0
200	20241010	171900	260755490	2705	2705	2705	2705	0
201	20241010	171800	260755490	2705	2705	2705	2705	0
202	20241010	171700	260755490	2705	2705	2705	2705	0
203	20241010	171600	260755490	2705	2705	2705	2705	0
204	20241010	171500	260755490	2705	2705	2705	2705	0
205	20241010	171400	260755490	2705	2705	2705	2705	0
206	20241010	171300	260755490	2705	2705	2705	2705	0
207	20241010	171200	260755490	2705	2705	2705	2705	0
208	20241010	171100	260755490	2705	2705	2705	2705	0
209	20241010	171000	260755490	2705	2705	2705	2705	0
210	20241010	170900	260755490	2705	2705	2705	2705	0
211	20241010	170800	260755490	2705	2705	2705	2705	0
212	20241010	170700	260755490	2705	2705	2705	2705	7703
213	20241010	170600	260755490	2705	2705	2705	2705	0
214	20241010	170500	260755490	2705	2705	2705	2705	0
215	20241010	170400	260755490	2705	2705	2705	2705	0
216	20241010	170300	260755490	2705	2705	2705	2705	0
217	20241010	170200	260755490	2705	2705	2705	2705	0
218	20241010	170100	260755490	2705	2705	2705	2705	0
219	20241010	170000	260755490	2705	2705	2705	2705	0
220	20241010	165900	260755490	2705	2705	2705	2705	0
221	20241010	165800	260755490	2705	2705	2705	2705	0
222	20241010	165700	260755490	2705	2705	2705	2705	0
223	20241010	165600	260755490	2705	2705	2705	2705	0
224	20241010	165500	260755490	2705	2705	2705	2705	0
225	20241010	165400	260755490	2705	2705	2705	2705	0
226	20241010	165300	260755490	2705	2705	2705	2705	0
227	20241010	165200	260755490	2705	2705	2705	2705	0
228	20241010	165100	260755490	2705	2705	2705	2705	0
229	20241010	165000	260755490	2705	2705	2705	2705	0
230	20241010	164900	260755490	2705	2705	2705	2705	0
231	20241010	164800	260755490	2705	2705	2705	2705	0
232	20241010	164700	260755490	2705	2705	2705	2705	0
233	20241010	164600	260755490	2705	2705	2705	2705	0
234	20241010	164500	260755490	2705	2705	2705	2705	0
235	20241010	164400	260755490	2705	2705	2705	2705	0
236	20241010	164300	260755490	2705	2705	2705	2705	0
237	20241010	164200	260755490	2705	2705	2705	2705	0
238	20241010	164100	260755490	2705	2705	2705	2705	0
239	20241010	164000	260755490	2705	2705	2705	2705	0
240	20241010	163900	260755490	2705	2705	2705	2705	0
241	20241010	163800	260755490	2705	2705	2705	2705	0
242	20241010	163700	260755490	2705	2705	2705	2705	7703
243	20241010	163600	260755490	2705	2705	2705	2705	0
244	20241010	163500	260755490	2705	2705	2705	2705	0
245	20241010	163400	260755490	2705	2705	2705	2705	0
246	20241010	163300	260755490	2705	2705	2705	2705	0
247	20241010	163200	260755490	2705	2705	2705	2705	0
248	20241010	163100	260755490	2705	2705	2705	2705	0
249	20241010	163000	260755490	2705	2705	2705	2705	0
250	20241010	162900	260755490	2705	2705	2705	2705	0
251	20241010	162800	260755490	2705	2705	2705	2705	0
252	20241010	162700	260755490	2705	2705	2705	2705	0
253	20241010	162600	260755490	2705	2705	2705	2705	0
254	20241010	162500	260755490	2705	2705	2705	2705	0
255	20241010	162400	260755490	2705	2705	2705	2705	0
256	20241010	162300	260755490	2705	2705	2705	2705	0
257	20241010	162200	260755490	2705	2705	2705	2705	0
258	20241010	162100	260755490	2705	2705	2705	2705	0
259	20241010	162000	260755490	2705	2705	2705	2705	0
260	20241010	161900	260755490	2705	2705	2705	2705	0
261	20241010	161800	260755490	2705	2705	2705	2705	0
262	20241010	161700	260755490	2705	2705	2705	2705	0
263	20241010	161600	260755490	2705	2705	2705	2705	0
264	20241010	161500	260755490	2705	2705	2705	2705	0
265	20241010	161400	260755490	2705	2705	2705	2705	0
266	20241010	161300	260755490	2705	2705	2705	2705	0
267	20241010	161200	260755490	2705	2705	2705	2705	0
268	20241010	161100	260755490	2705	2705	2705	2705	0
269	20241010	161000	260755490	2705	2705	2705	2705	0
270	20241010	160900	260755490	2705	2705	2705	2705	0
271	20241010	160800	260755490	2705	2705	2705	2705	0
272	20241010	160700	260755490	2705	2705	2705	2705	7703
273	20241010	160600	260755490	2705	2705	2705	2705	0
274	20241010	160500	260755490	2705	2705	2705	2705	0
275	20241010	160400	260755490	2705	2705	2705	2705	0
276	20241010	160300	260755490	2705	2705	2705	2705	0
277	20241010	160200	260755490	2705	2705	2705	2705	0
278	20241010	160100	260755490	2705	2705	2705	2705	0
279	20241010	160000	260755490	2705	2705	2705	2705	0
280	20241010	155900	260755490	2705	2705	2705	2705	0
281	20241010	155800	260755490	2705	2705	2705	2705	0
282	20241010	155700	260755490	2705	2705	2705	2705	0
283	20241010	155600	260755490	2705	2705	2705	2705	0
284	20241010	155500	260755490	2705	2705	2705	2705	0
285	20241010	155400	260755490	2705	2705	2705	2705	0
286	20241010	155300	260755490	2705	2705	2705	2705	0
287	20241010	155200	260755490	2705	2705	2705	2705	0
288	20241010	155100	260755490	2705	2705	2705	2705	0
289	20241010	155000	260755490	2705	2705	2705	2705	0
290	20241010	154900	260755490	2705	2705	2705	2705	0
291	20241010	154800	260755490	2705	2705	2705	2705	0
292	20241010	154700	260755490	2705	2705	2705	2705	0
293	20241010	154600	260755490	2705	2705	2705	2705	0
294	20241010	154500	260755490	2705	2705	2705	2705	0
295	20241010	154400	260755490	2705	2705	2705	2705	0
296	20241010	154300	260755490	2705	2705	2705	2705	0
297	20241010	154200	260755490	2705	2705	2705	2705	0
298	20241010	154100	260755490	2705	2705	2705	2705	0
299	20241010	154000	260755490	2705	2705	2705	2705	0
300	20241010	153900	260755490	2705	2705	2705	2705	0
301	20241010	153800	260755490	2705	2705	2705	2705	0
302	20241010	153700	260755490	2705	2705	2705	2705	7703
303	20241010	153600	260755490	2705	2705	2705	2705	0
304	20241010	153500	260755490	2705	2705	2705	2705	0
305	20241010	153400	260755490	2705	2705	2705	2705	0
306	20241010	153300	260755490	2705	2705	2705	2705	0
307	20241010	153200	260755490	2705	2705	2705	2705	0
308	20241010	153100	260755490	2705	2705	2705	2705	0
309	20241010	153000	260755490	2705	2705	2705	2705	7703
310	20241010	152900	239918875	2720	2720	2720	2720	0
311	20241010	152800	239918875	2720	2720	2720	2720	0
312	20241010	152700	239918875	2720	2720	2720	2720	0
313	20241010	152600	239918875	2720	2720	2720	2720	0
314	20241010	152500	239918875	2720	2720	2720	2720	0
315	20241010	152400	239918875	2720	2720	2720	2720	0
316	20241010	152300	239918875	2720	2720	2720	2720	0
317	20241010	152200	239918875	2720	2720	2720	2720	0
318	20241010	152100	239918875	2720	2720	2720	2720	0
319	20241010	152000	239918875	2720	2720	2720	2720	0
320	20241010	151900	239918875	2720	2720	2720	2720	0
321	20241010	151800	239918875	2720	2725	2725	2720	1848
322	20241010	151700	234891415	2725	2725	2725	2725	10
323	20241010	151600	234864165	2720	2720	2720	2720	37
324	20241010	151500	234763525	2725	2725	2725	2725	0
325	20241010	151400	234763525	2725	2720	2725	2720	59
326	20241010	151300	234603000	2725	2725	2725	2725	0
327	20241010	151200	234603000	2725	2725	2725	2725	0
328	20241010	151100	234603000	2725	2725	2725	2725	10
329	20241010	151000	234575750	2720	2720	2720	2720	57
330	20241010	150900	234420710	2725	2730	2730	2725	65
331	20241010	150800	234243535	2730	2730	2730	2730	0
332	20241010	150700	234243535	2730	2730	2730	2730	0
333	20241010	150600	234243535	2730	2725	2730	2725	19
334	20241010	150500	234191710	2730	2730	2730	2730	0
335	20241010	150400	234191710	2730	2730	2730	2730	500
336	20241010	150300	232826710	2730	2730	2730	2730	448
337	20241010	150200	231603670	2730	2730	2730	2730	0
338	20241010	150100	231603670	2730	2730	2730	2730	10
339	20241010	150000	231576370	2725	2725	2725	2725	2
340	20241010	145900	231570920	2730	2730	2730	2730	0
341	20241010	145800	231570920	2730	2730	2730	2730	10
342	20241010	145700	231543620	2730	2725	2730	2725	21
343	20241010	145600	231486390	2730	2730	2730	2730	10
344	20241010	145500	231459090	2730	2730	2730	2730	71
345	20241010	145400	231265260	2730	2730	2730	2730	0
346	20241010	145300	231265260	2730	2730	2730	2730	10
347	20241010	145200	231237960	2730	2725	2730	2725	1531
348	20241010	145100	227065970	2725	2725	2725	2725	2
349	20241010	145000	227060520	2725	2725	2725	2725	10
350	20241010	144900	227033270	2720	2720	2720	2720	211
351	20241010	144800	226459350	2725	2725	2725	2725	10
352	20241010	144700	226432100	2720	2725	2725	2720	15
353	20241010	144600	226391295	2720	2720	2720	2720	0
354	20241010	144500	226391295	2720	2720	2720	2720	10
355	20241010	144400	226364095	2715	2715	2715	2715	0
356	20241010	144300	226364095	2715	2720	2720	2715	14
357	20241010	144200	226326035	2725	2725	2725	2725	0
358	20241010	144100	226326035	2725	2720	2725	2720	299
359	20241010	144000	225511750	2720	2720	2720	2720	0
360	20241010	143900	225511750	2720	2720	2720	2720	0
361	20241010	143800	225511750	2720	2720	2720	2720	10
362	20241010	143700	225484550	2725	2725	2725	2725	0
363	20241010	143600	225484550	2725	2725	2725	2725	1820
364	20241010	143500	220525050	2715	2720	2720	2715	23
365	20241010	143400	220462555	2715	2715	2715	2715	80
366	20241010	143300	220245355	2720	2720	2720	2720	0
367	20241010	143200	220245355	2720	2720	2720	2720	10
368	20241010	143100	220218155	2720	2720	2720	2720	39
369	20241010	143000	220112075	2725	2725	2725	2725	110
370	20241010	142900	219812325	2720	2720	2720	2720	0
371	20241010	142800	219812325	2720	2720	2720	2720	0
372	20241010	142700	219812325	2720	2720	2720	2720	10
373	20241010	142600	219785125	2715	2715	2715	2715	0
374	20241010	142500	219785125	2715	2730	2730	2715	8
375	20241010	142400	219763330	2725	2720	2725	2720	410
376	20241010	142300	218648080	2720	2720	2720	2720	2000
377	20241010	142200	213208080	2730	2730	2730	2730	20
378	20241010	142100	213153480	2720	2720	2720	2720	0
379	20241010	142000	213153480	2720	2720	2720	2720	0
380	20241010	141900	213153480	2720	2720	2720	2720	0
381	20241010	141800	213153480	2720	2735	2735	2720	2
382	20241010	141700	213148025	2725	2735	2735	2725	2211
383	20241010	141600	207122770	2730	2730	2730	2730	0
384	20241010	141500	207122770	2730	2730	2730	2730	0
385	20241010	141400	207122770	2730	2730	2730	2730	9
386	20241010	141300	207098200	2730	2730	2730	2730	0
387	20241010	141200	207098200	2730	2730	2730	2730	0
388	20241010	141100	207098200	2730	2730	2730	2725	47
389	20241010	141000	206970070	2735	2735	2735	2735	0
390	20241010	140900	206970070	2735	2735	2735	2735	13
391	20241010	140800	206934515	2730	2730	2730	2730	0
392	20241010	140700	206934515	2730	2730	2730	2730	8
393	20241010	140600	206912675	2725	2725	2725	2725	0
394	20241010	140500	206912675	2725	2725	2725	2725	0
395	20241010	140400	206912675	2725	2735	2735	2725	185
396	20241010	140300	206408350	2735	2735	2735	2735	0
397	20241010	140200	206408350	2735	2735	2735	2735	0
398	20241010	140100	206408350	2735	2735	2735	2735	0
399	20241010	140000	206408350	2735	2735	2735	2735	0
400	20241010	135900	206408350	2735	2735	2735	2735	10
401	20241010	135800	206381000	2735	2735	2735	2735	11
402	20241010	135700	206350915	2730	2730	2730	2730	9
403	20241010	135600	206326345	2735	2735	2735	2735	0
404	20241010	135500	206326345	2735	2735	2735	2735	1
405	20241010	135400	206323610	2725	2725	2725	2725	1
406	20241010	135300	206320885	2730	2730	2730	2730	9
407	20241010	135200	206296315	2725	2725	2725	2725	0
408	20241010	135100	206296315	2725	2725	2725	2725	27
409	20241010	135000	206222740	2725	2725	2725	2725	582
410	20241010	134900	204636790	2730	2730	2730	2730	0
411	20241010	134800	204636790	2730	2730	2730	2730	10
412	20241010	134700	204609490	2730	2730	2730	2730	0
413	20241010	134600	204609490	2730	2730	2730	2730	0
414	20241010	134500	204609490	2730	2730	2730	2730	10
415	20241010	134400	204582190	2735	2735	2735	2725	303
416	20241010	134300	203756435	2730	2730	2730	2730	0
417	20241010	134200	203756435	2730	2730	2730	2730	10
418	20241010	134100	203729135	2725	2725	2725	2725	0
419	20241010	134000	203729135	2725	2725	2725	2725	1
420	20241010	133900	203726410	2735	2735	2735	2735	0
421	20241010	133800	203726410	2735	2735	2735	2735	12
422	20241010	133700	203693590	2730	2730	2730	2730	0
423	20241010	133600	203693590	2730	2730	2730	2730	8
424	20241010	133500	203671750	2730	2730	2730	2730	0
425	20241010	133400	203671750	2730	2730	2730	2730	0
426	20241010	133300	203671750	2730	2730	2730	2730	0
427	20241010	133200	203671750	2730	2730	2730	2730	10
428	20241010	133100	203644450	2725	2730	2730	2725	222
429	20241010	133000	203039415	2735	2735	2735	2735	9
430	20241010	132900	203014800	2735	2735	2735	2735	0
431	20241010	132800	203014800	2735	2735	2735	2735	0
432	20241010	132700	203014800	2735	2735	2735	2735	10
433	20241010	132600	202987450	2735	2735	2735	2735	0
434	20241010	132500	202987450	2735	2735	2735	2735	10
435	20241010	132400	202960100	2730	2730	2730	2730	1
436	20241010	132300	202957370	2735	2735	2735	2735	0
437	20241010	132200	202957370	2735	2730	2735	2730	41
438	20241010	132100	202845390	2725	2725	2725	2725	0
439	20241010	132000	202845390	2725	2725	2725	2725	0
440	20241010	131900	202845390	2725	2730	2730	2725	257
441	20241010	131800	202145015	2735	2735	2735	2735	0
442	20241010	131700	202145015	2735	2735	2735	2735	20
443	20241010	131600	202090315	2725	2725	2725	2725	0
444	20241010	131500	202090315	2725	2725	2725	2725	0
445	20241010	131400	202090315	2725	2730	2730	2725	405
446	20241010	131300	200986625	2735	2735	2735	2735	0
447	20241010	131200	200986625	2735	2735	2735	2735	10
448	20241010	131100	200959275	2735	2735	2735	2735	0
449	20241010	131000	200959275	2735	2735	2735	2735	0
450	20241010	130900	200959275	2735	2735	2735	2735	10
451	20241010	130800	200931925	2735	2735	2735	2735	0
452	20241010	130700	200931925	2735	2735	2735	2735	165
453	20241010	130600	200480650	2735	2735	2735	2735	9
454	20241010	130500	200456035	2735	2735	2735	2735	0
455	20241010	130400	200456035	2735	2735	2735	2735	10
456	20241010	130300	200428685	2730	2730	2730	2730	0
457	20241010	130200	200428685	2730	2730	2730	2730	314
458	20241010	130100	199571465	2730	2730	2730	2730	10
459	20241010	130000	199544165	2730	2730	2730	2730	0
460	20241010	125900	199544165	2730	2730	2730	2730	10
461	20241010	125800	199516865	2725	2725	2725	2725	0
462	20241010	125700	199516865	2725	2725	2725	2725	901
463	20241010	125600	197061640	2725	2725	2725	2725	0
464	20241010	125500	197061640	2725	2725	2725	2725	2
465	20241010	125400	197056190	2730	2730	2730	2730	0
466	20241010	125300	197056190	2730	2730	2730	2730	436
467	20241010	125200	195865910	2730	2730	2730	2730	355
468	20241010	125100	194896760	2735	2735	2735	2735	10
469	20241010	125000	194869410	2730	2730	2730	2730	863
470	20241010	124900	192513420	2730	2730	2730	2730	0
471	20241010	124800	192513420	2730	2730	2730	2730	160
472	20241010	124700	192076620	2730	2730	2730	2730	0
473	20241010	124600	192076620	2730	2730	2730	2730	10
474	20241010	124500	192049320	2725	2725	2725	2725	414
475	20241010	124400	190921170	2725	2725	2725	2725	0
476	20241010	124300	190921170	2725	2725	2725	2725	9
477	20241010	124200	190896645	2725	2725	2725	2725	5
478	20241010	124100	190883020	2725	2725	2725	2725	0
479	20241010	124000	190883020	2725	2725	2725	2725	10
480	20241010	123900	190855770	2725	2725	2725	2725	0
481	20241010	123800	190855770	2725	2725	2725	2725	10
482	20241010	123700	190828520	2725	2725	2725	2725	0
483	20241010	123600	190828520	2725	2725	2725	2725	0
484	20241010	123500	190828520	2725	2725	2725	2725	10
485	20241010	123400	190801270	2725	2725	2725	2725	0
486	20241010	123300	190801270	2725	2725	2725	2725	10
487	20241010	123200	190774020	2725	2725	2725	2725	0
488	20241010	123100	190774020	2725	2725	2725	2725	0
489	20241010	123000	190774020	2725	2725	2725	2725	10
490	20241010	122900	190746770	2725	2725	2725	2725	0
491	20241010	122800	190746770	2725	2725	2725	2725	49
492	20241010	122700	190613245	2725	2725	2725	2725	10
493	20241010	122600	190585995	2725	2725	2725	2725	0
494	20241010	122500	190585995	2725	2725	2725	2725	65
495	20241010	122400	190408870	2725	2725	2725	2725	4116
496	20241010	122300	179192770	2730	2725	2730	2725	3
497	20241010	122200	179184585	2725	2725	2725	2725	357
498	20241010	122100	178211760	2720	2720	2720	2720	1
499	20241010	122000	178209040	2715	2720	2720	2715	105
500	20241010	121900	177923940	2725	2725	2725	2725	9
501	20241010	121800	177899415	2725	2725	2725	2725	0
502	20241010	121700	177899415	2725	2725	2725	2725	20
503	20241010	121600	177844915	2725	2725	2725	2725	0
504	20241010	121500	177844915	2725	2725	2725	2725	1
505	20241010	121400	177842190	2715	2725	2725	2715	8
506	20241010	121300	177820420	2725	2725	2725	2725	619
507	20241010	121200	176133645	2725	2725	2725	2725	264
508	20241010	121100	175414245	2725	2725	2725	2725	0
509	20241010	121000	175414245	2725	2725	2725	2725	1
510	20241010	120900	175411520	2715	2720	2720	2715	24
511	20241010	120800	175346310	2725	2725	2725	2725	0
512	20241010	120700	175346310	2725	2720	2725	2715	511
513	20241010	120600	173958885	2715	2720	2720	2715	2615
514	20241010	120500	166859125	2720	2720	2720	2720	0
515	20241010	120400	166859125	2720	2720	2720	2715	122
516	20241010	120300	166527785	2715	2720	2720	2715	471
517	20241010	120200	165246670	2730	2730	2730	2730	0
518	20241010	120100	165246670	2730	2720	2730	2720	229
519	20241010	120000	164623780	2725	2725	2725	2725	10
520	20241010	115900	164596530	2735	2735	2735	2735	9
521	20241010	115800	164571915	2720	2720	2720	2720	1
522	20241010	115700	164569195	2735	2735	2735	2735	0
523	20241010	115600	164569195	2735	2735	2735	2715	9
524	20241010	115500	164544655	2735	2735	2735	2735	1
525	20241010	115400	164541920	2715	2725	2735	2715	445
526	20241010	115300	163333205	2735	2720	2735	2720	1269
527	20241010	115200	159880775	2725	2725	2735	2725	1052
528	20241010	115100	157014065	2730	2730	2730	2730	90
529	20241010	115000	156768365	2740	2740	2740	2740	0
530	20241010	114900	156768365	2740	2740	2740	2740	5
531	20241010	114800	156754665	2730	2730	2730	2730	0
532	20241010	114700	156754665	2730	2730	2730	2730	120
533	20241010	114600	156427065	2730	2735	2735	2730	2631
534	20241010	114500	149242615	2735	2735	2735	2735	0
535	20241010	114400	149242615	2735	2735	2735	2735	1
536	20241010	114300	149239880	2730	2730	2730	2730	0
537	20241010	114200	149239880	2730	2730	2730	2730	0
538	20241010	114100	149239880	2730	2730	2730	2730	599
539	20241010	114000	147604610	2730	2725	2730	2725	304
540	20241010	113900	146776160	2730	2730	2730	2730	10
541	20241010	113800	146748860	2730	2730	2730	2730	10
542	20241010	113700	146721560	2730	2730	2730	2730	10
543	20241010	113600	146694260	2730	2730	2730	2730	13
544	20241010	113500	146658770	2725	2730	2730	2725	4
545	20241010	113400	146647865	2730	2730	2730	2730	100
546	20241010	113300	146374865	2735	2735	2735	2735	9
547	20241010	113200	146350250	2735	2735	2735	2735	0
548	20241010	113100	146350250	2735	2735	2735	2735	0
549	20241010	113000	146350250	2735	2735	2735	2735	10
550	20241010	112900	146322900	2735	2735	2735	2735	0
551	20241010	112800	146322900	2735	2735	2735	2735	0
552	20241010	112700	146322900	2735	2735	2735	2735	10
553	20241010	112600	146295550	2735	2735	2735	2735	10
554	20241010	112500	146268200	2735	2735	2735	2735	0
555	20241010	112400	146268200	2735	2730	2735	2730	359
556	20241010	112300	145286355	2730	2730	2730	2730	6
557	20241010	112200	145269975	2725	2725	2725	2725	1009
558	20241010	112100	142520450	2725	2725	2725	2725	1
559	20241010	112000	142517725	2730	2730	2730	2730	10
560	20241010	111900	142490425	2725	2735	2735	2725	1309
561	20241010	111800	138923390	2730	2730	2730	2730	0
562	20241010	111700	138923390	2730	2735	2735	2730	710
563	20241010	111600	136985040	2735	2735	2735	2735	0
564	20241010	111500	136985040	2735	2735	2735	2735	500
565	20241010	111400	135617540	2740	2740	2740	2740	10
566	20241010	111300	135590140	2740	2740	2740	2740	63
567	20241010	111200	135417520	2740	2740	2740	2740	53
568	20241010	111100	135272300	2740	2740	2740	2740	0
569	20241010	111000	135272300	2740	2735	2740	2735	5
570	20241010	110900	135258615	2725	2725	2725	2725	0
571	20241010	110800	135258615	2725	2725	2725	2725	0
572	20241010	110700	135258615	2725	2735	2735	2725	40
573	20241010	110600	135149405	2735	2735	2735	2735	0
574	20241010	110500	135149405	2735	2735	2735	2735	0
575	20241010	110400	135149405	2735	2735	2735	2735	72
576	20241010	110300	134952485	2730	2730	2730	2730	0
577	20241010	110200	134952485	2730	2730	2730	2730	0
578	20241010	110100	134952485	2730	2730	2730	2730	126
579	20241010	110000	134608505	2745	2745	2745	2745	3
580	20241010	105900	134600270	2745	2745	2745	2745	10
581	20241010	105800	134572820	2750	2750	2750	2750	0
582	20241010	105700	134572820	2750	2750	2750	2750	0
583	20241010	105600	134572820	2750	2750	2750	2750	0
584	20241010	105500	134572820	2750	2750	2750	2750	0
585	20241010	105400	134572820	2750	2750	2750	2750	100
586	20241010	105300	134297820	2750	2750	2750	2750	1
587	20241010	105200	134295070	2730	2730	2730	2730	0
588	20241010	105100	134295070	2730	2750	2750	2730	2323
589	20241010	105000	127935765	2750	2750	2750	2750	0
590	20241010	104900	127935765	2750	2750	2750	2750	2112
591	20241010	104800	122127765	2750	2750	2750	2750	0
592	20241010	104700	122127765	2750	2750	2750	2750	0
593	20241010	104600	122127765	2750	2750	2750	2750	0
594	20241010	104500	122127765	2750	2750	2750	2750	0
595	20241010	104400	122127765	2750	2750	2750	2750	1834
596	20241010	104300	117084265	2750	2745	2750	2745	3636
597	20241010	104200	107087085	2750	2750	2750	2750	0
598	20241010	104100	107087085	2750	2750	2750	2750	0
599	20241010	104000	107087085	2750	2750	2750	2750	0
600	20241010	103900	107087085	2750	2750	2750	2750	0
601	20241010	103800	107087085	2750	2750	2750	2750	0
602	20241010	103700	107087085	2750	2750	2750	2750	0
603	20241010	103600	107087085	2750	2750	2750	2750	0
604	20241010	103500	107087085	2750	2750	2750	2750	72
605	20241010	103400	106889085	2750	2750	2750	2750	0
606	20241010	103300	106889085	2750	2750	2750	2750	0
607	20241010	103200	106889085	2750	2750	2750	2750	0
608	20241010	103100	106889085	2750	2750	2750	2750	0
609	20241010	103000	106889085	2750	2750	2750	2750	39
610	20241010	102900	106781835	2750	2745	2750	2745	1174
611	20241010	102800	103553350	2750	2750	2750	2750	0
612	20241010	102700	103553350	2750	2750	2750	2750	0
613	20241010	102600	103553350	2750	2750	2750	2750	0
614	20241010	102500	103553350	2750	2750	2750	2750	0
615	20241010	102400	103553350	2750	2750	2750	2750	2
616	20241010	102300	103547850	2750	2750	2750	2750	0
617	20241010	102200	103547850	2750	2750	2750	2750	50
618	20241010	102100	103410350	2750	2750	2750	2750	0
619	20241010	102000	103410350	2750	2750	2750	2750	0
620	20241010	101900	103410350	2750	2750	2750	2750	0
621	20241010	101800	103410350	2750	2750	2750	2750	0
622	20241010	101700	103410350	2750	2750	2750	2750	0
623	20241010	101600	103410350	2750	2750	2750	2750	8
624	20241010	101500	103388350	2725	2725	2725	2725	18
625	20241010	101400	103339300	2750	2750	2750	2750	0
626	20241010	101300	103339300	2750	2750	2750	2750	1
627	20241010	101200	103336550	2745	2745	2745	2745	71
628	20241010	101100	103141655	2745	2725	2745	2725	134
629	20241010	101000	102773865	2725	2725	2725	2725	0
630	20241010	100900	102773865	2725	2725	2725	2725	0
631	20241010	100800	102773865	2725	2725	2725	2725	50
632	20241010	100700	102637615	2730	2730	2730	2730	363
633	20241010	100600	101646625	2745	2745	2745	2745	1
634	20241010	100500	101643880	2730	2745	2745	2730	4
635	20241010	100400	101632945	2730	2730	2730	2730	0
636	20241010	100300	101632945	2730	2730	2730	2730	0
637	20241010	100200	101632945	2730	2730	2730	2730	0
638	20241010	100100	101632945	2730	2730	2730	2730	0
639	20241010	100000	101632945	2730	2735	2735	2730	3000
640	20241010	095900	93441770	2735	2735	2735	2735	0
641	20241010	095800	93441770	2735	2735	2735	2735	1
642	20241010	095700	93439035	2735	2735	2735	2735	47
643	20241010	095600	93310490	2730	2730	2730	2730	0
644	20241010	095500	93310490	2730	2730	2730	2730	0
645	20241010	095400	93310490	2730	2750	2750	2730	513
646	20241010	095300	91902740	2730	2730	2730	2730	1
647	20241010	095200	91900010	2730	2730	2730	2730	0
648	20241010	095100	91900010	2730	2730	2730	2730	0
649	20241010	095000	91900010	2730	2730	2730	2730	0
650	20241010	094900	91900010	2730	2730	2730	2730	0
651	20241010	094800	91900010	2730	2740	2740	2730	258
652	20241010	094700	91195210	2750	2750	2750	2750	0
653	20241010	094600	91195210	2750	2750	2750	2750	0
654	20241010	094500	91195210	2750	2750	2750	2750	0
655	20241010	094400	91195210	2750	2750	2750	2750	2
656	20241010	094300	91189710	2740	2740	2740	2740	0
657	20241010	094200	91189710	2740	2740	2740	2740	0
658	20241010	094100	91189710	2740	2740	2740	2740	420
659	20241010	094000	90038910	2725	2725	2725	2725	0
660	20241010	093900	90038910	2725	2730	2730	2725	1423
661	20241010	093800	86160860	2725	2725	2725	2725	900
662	20241010	093700	83708360	2725	2730	2730	2725	534
663	20241010	093600	82252710	2740	2735	2740	2730	2114
664	20241010	093500	76481435	2735	2735	2735	2735	180
665	20241010	093400	75989135	2735	2735	2735	2735	0
666	20241010	093300	75989135	2735	2740	2740	2735	501
667	20241010	093200	74618895	2740	2740	2740	2740	11
668	20241010	093100	74588755	2740	2740	2740	2740	1508
669	20241010	093000	70456835	2740	2750	2750	2740	810
670	20241010	092900	68235090	2750	2755	2755	2750	109
671	20241010	092800	67935295	2755	2755	2755	2755	5
672	20241010	092700	67921520	2745	2745	2745	2745	50
673	20241010	092600	67784270	2745	2745	2745	2745	100
674	20241010	092500	67509770	2745	2745	2745	2745	2
675	20241010	092400	67504280	2750	2750	2750	2750	11
676	20241010	092300	67474030	2750	2750	2750	2750	39
677	20241010	092200	67366780	2750	2750	2750	2750	0
678	20241010	092100	67366780	2750	2745	2750	2740	120
679	20241010	092000	67037230	2740	2745	2745	2740	1195
680	20241010	091900	63762880	2745	2750	2750	2745	1167
681	20241010	091800	60559365	2750	2750	2750	2750	827
682	20241010	091700	58285115	2755	2765	2765	2755	2139
683	20241010	091600	52389980	2770	2770	2770	2770	10
684	20241010	091500	52362280	2770	2780	2780	2770	1972
685	20241010	091400	46897530	2780	2780	2780	2780	0
686	20241010	091300	46897530	2780	2780	2780	2780	10
687	20241010	091200	46869730	2780	2800	2800	2780	559
688	20241010	091100	45315690	2800	2800	2800	2800	112
689	20241010	091000	45002090	2800	2785	2800	2785	3227
690	20241010	090900	35986055	2785	2780	2785	2780	172
691	20241010	090800	35507040	2780	2775	2780	2770	1003
692	20241010	090700	32728695	2775	2775	2775	2775	100
693	20241010	090600	32451195	2785	2785	2785	2785	5
694	20241010	090500	32437270	2785	2785	2785	2785	2903
695	20241010	090400	24352415	2765	2765	2765	2765	4
696	20241010	090300	24341355	2785	2785	2785	2785	45
697	20241010	090200	24216030	2785	2780	2785	2780	39
698	20241010	090100	24107510	2780	2755	2780	2750	2613
699	20241010	090000	16897035	2770	2770	2770	2755	5740