KissMeData/198080/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203600	249980920	2705	2705	2705	2705	6292
3	20241002	203500	249980920	2705	2705	2705	2705	0
4	20241002	203400	249980920	2705	2705	2705	2705	0
5	20241002	203300	249980920	2705	2705	2705	2705	0
6	20241002	203200	249980920	2705	2705	2705	2705	0
7	20241002	203100	249980920	2705	2705	2705	2705	0
8	20241002	203000	249980920	2705	2705	2705	2705	0
9	20241002	202900	249980920	2705	2705	2705	2705	0
10	20241002	202800	249980920	2705	2705	2705	2705	0
11	20241002	202700	249980920	2705	2705	2705	2705	0
12	20241002	202600	249980920	2705	2705	2705	2705	0
13	20241002	202500	249980920	2705	2705	2705	2705	0
14	20241002	202400	249980920	2705	2705	2705	2705	0
15	20241002	202300	249980920	2705	2705	2705	2705	0
16	20241002	202200	249980920	2705	2705	2705	2705	0
17	20241002	202100	249980920	2705	2705	2705	2705	0
18	20241002	202000	249980920	2705	2705	2705	2705	0
19	20241002	201900	249980920	2705	2705	2705	2705	0
20	20241002	201800	249980920	2705	2705	2705	2705	0
21	20241002	201700	249980920	2705	2705	2705	2705	0
22	20241002	201600	249980920	2705	2705	2705	2705	0
23	20241002	201500	249980920	2705	2705	2705	2705	0
24	20241002	201400	249980920	2705	2705	2705	2705	0
25	20241002	201300	249980920	2705	2705	2705	2705	0
26	20241002	201200	249980920	2705	2705	2705	2705	0
27	20241002	201100	249980920	2705	2705	2705	2705	0
28	20241002	201000	249980920	2705	2705	2705	2705	0
29	20241002	200900	249980920	2705	2705	2705	2705	0
30	20241002	200800	249980920	2705	2705	2705	2705	0
31	20241002	200700	249980920	2705	2705	2705	2705	0
32	20241002	200600	249980920	2705	2705	2705	2705	6292
33	20241002	200500	249980920	2705	2705	2705	2705	0
34	20241002	200400	249980920	2705	2705	2705	2705	0
35	20241002	200300	249980920	2705	2705	2705	2705	0
36	20241002	200200	249980920	2705	2705	2705	2705	0
37	20241002	200100	249980920	2705	2705	2705	2705	0
38	20241002	200000	249980920	2705	2705	2705	2705	0
39	20241002	195900	249980920	2705	2705	2705	2705	0
40	20241002	195800	249980920	2705	2705	2705	2705	0
41	20241002	195700	249980920	2705	2705	2705	2705	0
42	20241002	195600	249980920	2705	2705	2705	2705	0
43	20241002	195500	249980920	2705	2705	2705	2705	0
44	20241002	195400	249980920	2705	2705	2705	2705	0
45	20241002	195300	249980920	2705	2705	2705	2705	0
46	20241002	195200	249980920	2705	2705	2705	2705	0
47	20241002	195100	249980920	2705	2705	2705	2705	0
48	20241002	195000	249980920	2705	2705	2705	2705	0
49	20241002	194900	249980920	2705	2705	2705	2705	0
50	20241002	194800	249980920	2705	2705	2705	2705	0
51	20241002	194700	249980920	2705	2705	2705	2705	0
52	20241002	194600	249980920	2705	2705	2705	2705	0
53	20241002	194500	249980920	2705	2705	2705	2705	0
54	20241002	194400	249980920	2705	2705	2705	2705	0
55	20241002	194300	249980920	2705	2705	2705	2705	0
56	20241002	194200	249980920	2705	2705	2705	2705	0
57	20241002	194100	249980920	2705	2705	2705	2705	0
58	20241002	194000	249980920	2705	2705	2705	2705	0
59	20241002	193900	249980920	2705	2705	2705	2705	0
60	20241002	193800	249980920	2705	2705	2705	2705	0
61	20241002	193700	249980920	2705	2705	2705	2705	0
62	20241002	193600	249980920	2705	2705	2705	2705	6292
63	20241002	193500	249980920	2705	2705	2705	2705	0
64	20241002	193400	249980920	2705	2705	2705	2705	0
65	20241002	193300	249980920	2705	2705	2705	2705	0
66	20241002	193200	249980920	2705	2705	2705	2705	0
67	20241002	193100	249980920	2705	2705	2705	2705	0
68	20241002	193000	249980920	2705	2705	2705	2705	0
69	20241002	192900	249980920	2705	2705	2705	2705	0
70	20241002	192800	249980920	2705	2705	2705	2705	0
71	20241002	192700	249980920	2705	2705	2705	2705	0
72	20241002	192600	249980920	2705	2705	2705	2705	0
73	20241002	192500	249980920	2705	2705	2705	2705	0
74	20241002	192400	249980920	2705	2705	2705	2705	0
75	20241002	192300	249980920	2705	2705	2705	2705	0
76	20241002	192200	249980920	2705	2705	2705	2705	0
77	20241002	192100	249980920	2705	2705	2705	2705	0
78	20241002	192000	249980920	2705	2705	2705	2705	0
79	20241002	191900	249980920	2705	2705	2705	2705	0
80	20241002	191800	249980920	2705	2705	2705	2705	0
81	20241002	191700	249980920	2705	2705	2705	2705	0
82	20241002	191600	249980920	2705	2705	2705	2705	0
83	20241002	191500	249980920	2705	2705	2705	2705	0
84	20241002	191400	249980920	2705	2705	2705	2705	0
85	20241002	191300	249980920	2705	2705	2705	2705	0
86	20241002	191200	249980920	2705	2705	2705	2705	0
87	20241002	191100	249980920	2705	2705	2705	2705	0
88	20241002	191000	249980920	2705	2705	2705	2705	0
89	20241002	190900	249980920	2705	2705	2705	2705	0
90	20241002	190800	249980920	2705	2705	2705	2705	0
91	20241002	190700	249980920	2705	2705	2705	2705	0
92	20241002	190600	249980920	2705	2705	2705	2705	6292
93	20241002	190500	249980920	2705	2705	2705	2705	0
94	20241002	190400	249980920	2705	2705	2705	2705	0
95	20241002	190300	249980920	2705	2705	2705	2705	0
96	20241002	190200	249980920	2705	2705	2705	2705	0
97	20241002	190100	249980920	2705	2705	2705	2705	0
98	20241002	190000	249980920	2705	2705	2705	2705	0
99	20241002	185900	249980920	2705	2705	2705	2705	0
100	20241002	185800	249980920	2705	2705	2705	2705	0
101	20241002	185700	249980920	2705	2705	2705	2705	0
102	20241002	185600	249980920	2705	2705	2705	2705	0
103	20241002	185500	249980920	2705	2705	2705	2705	0
104	20241002	185400	249980920	2705	2705	2705	2705	0
105	20241002	185300	249980920	2705	2705	2705	2705	0
106	20241002	185200	249980920	2705	2705	2705	2705	0
107	20241002	185100	249980920	2705	2705	2705	2705	0
108	20241002	185000	249980920	2705	2705	2705	2705	0
109	20241002	184900	249980920	2705	2705	2705	2705	0
110	20241002	184800	249980920	2705	2705	2705	2705	0
111	20241002	184700	249980920	2705	2705	2705	2705	0
112	20241002	184600	249980920	2705	2705	2705	2705	0
113	20241002	184500	249980920	2705	2705	2705	2705	0
114	20241002	184400	249980920	2705	2705	2705	2705	0
115	20241002	184300	249980920	2705	2705	2705	2705	0
116	20241002	184200	249980920	2705	2705	2705	2705	0
117	20241002	184100	249980920	2705	2705	2705	2705	0
118	20241002	184000	249980920	2705	2705	2705	2705	0
119	20241002	183900	249980920	2705	2705	2705	2705	0
120	20241002	183800	249980920	2705	2705	2705	2705	0
121	20241002	183700	249980920	2705	2705	2705	2705	0
122	20241002	183600	249980920	2705	2705	2705	2705	6292
123	20241002	183500	249980920	2705	2705	2705	2705	0
124	20241002	183400	249980920	2705	2705	2705	2705	0
125	20241002	183300	249980920	2705	2705	2705	2705	0
126	20241002	183200	249980920	2705	2705	2705	2705	0
127	20241002	183100	249980920	2705	2705	2705	2705	0
128	20241002	183000	249980920	2705	2705	2705	2705	0
129	20241002	182900	249980920	2705	2705	2705	2705	0
130	20241002	182800	249980920	2705	2705	2705	2705	0
131	20241002	182700	249980920	2705	2705	2705	2705	0
132	20241002	182600	249980920	2705	2705	2705	2705	0
133	20241002	182500	249980920	2705	2705	2705	2705	0
134	20241002	182400	249980920	2705	2705	2705	2705	0
135	20241002	182300	249980920	2705	2705	2705	2705	0
136	20241002	182200	249980920	2705	2705	2705	2705	0
137	20241002	182100	249980920	2705	2705	2705	2705	0
138	20241002	182000	249980920	2705	2705	2705	2705	0
139	20241002	181900	249980920	2705	2705	2705	2705	0
140	20241002	181800	249980920	2705	2705	2705	2705	0
141	20241002	181700	249980920	2705	2705	2705	2705	0
142	20241002	181600	249980920	2705	2705	2705	2705	0
143	20241002	181500	249980920	2705	2705	2705	2705	0
144	20241002	181400	249980920	2705	2705	2705	2705	0
145	20241002	181300	249980920	2705	2705	2705	2705	0
146	20241002	181200	249980920	2705	2705	2705	2705	0
147	20241002	181100	249980920	2705	2705	2705	2705	0
148	20241002	181000	249980920	2705	2705	2705	2705	0
149	20241002	180900	249980920	2705	2705	2705	2705	0
150	20241002	180800	249980920	2705	2705	2705	2705	0
151	20241002	180700	249980920	2705	2705	2705	2705	0
152	20241002	180600	249980920	2705	2705	2705	2705	6292
153	20241002	180500	249980920	2705	2705	2705	2705	0
154	20241002	180400	249980920	2705	2705	2705	2705	0
155	20241002	180300	249980920	2705	2705	2705	2705	0
156	20241002	180200	249980920	2705	2705	2705	2705	0
157	20241002	180100	249980920	2705	2705	2705	2705	0
158	20241002	180000	249980920	2705	2705	2705	2705	0
159	20241002	175900	249980920	2705	2705	2705	2705	0
160	20241002	175800	249980920	2705	2705	2705	2705	0
161	20241002	175700	249980920	2705	2705	2705	2705	0
162	20241002	175600	249980920	2705	2705	2705	2705	0
163	20241002	175500	249980920	2705	2705	2705	2705	0
164	20241002	175400	249980920	2705	2705	2705	2705	0
165	20241002	175300	249980920	2705	2705	2705	2705	0
166	20241002	175200	249980920	2705	2705	2705	2705	0
167	20241002	175100	249980920	2705	2705	2705	2705	0
168	20241002	175000	249980920	2705	2705	2705	2705	0
169	20241002	174900	249980920	2705	2705	2705	2705	0
170	20241002	174800	249980920	2705	2705	2705	2705	0
171	20241002	174700	249980920	2705	2705	2705	2705	0
172	20241002	174600	249980920	2705	2705	2705	2705	0
173	20241002	174500	249980920	2705	2705	2705	2705	0
174	20241002	174400	249980920	2705	2705	2705	2705	0
175	20241002	174300	249980920	2705	2705	2705	2705	0
176	20241002	174200	249980920	2705	2705	2705	2705	0
177	20241002	174100	249980920	2705	2705	2705	2705	0
178	20241002	174000	249980920	2705	2705	2705	2705	0
179	20241002	173900	249980920	2705	2705	2705	2705	0
180	20241002	173800	249980920	2705	2705	2705	2705	0
181	20241002	173700	249980920	2705	2705	2705	2705	0
182	20241002	173600	249980920	2705	2705	2705	2705	6292
183	20241002	173500	249980920	2705	2705	2705	2705	0
184	20241002	173400	249980920	2705	2705	2705	2705	0
185	20241002	173300	249980920	2705	2705	2705	2705	0
186	20241002	173200	249980920	2705	2705	2705	2705	0
187	20241002	173100	249980920	2705	2705	2705	2705	0
188	20241002	173000	249980920	2705	2705	2705	2705	0
189	20241002	172900	249980920	2705	2705	2705	2705	0
190	20241002	172800	249980920	2705	2705	2705	2705	0
191	20241002	172700	249980920	2705	2705	2705	2705	0
192	20241002	172600	249980920	2705	2705	2705	2705	0
193	20241002	172500	249980920	2705	2705	2705	2705	0
194	20241002	172400	249980920	2705	2705	2705	2705	0
195	20241002	172300	249980920	2705	2705	2705	2705	0
196	20241002	172200	249980920	2705	2705	2705	2705	0
197	20241002	172100	249980920	2705	2705	2705	2705	0
198	20241002	172000	249980920	2705	2705	2705	2705	0
199	20241002	171900	249980920	2705	2705	2705	2705	0
200	20241002	171800	249980920	2705	2705	2705	2705	0
201	20241002	171700	249980920	2705	2705	2705	2705	0
202	20241002	171600	249980920	2705	2705	2705	2705	0
203	20241002	171500	249980920	2705	2705	2705	2705	0
204	20241002	171400	249980920	2705	2705	2705	2705	0
205	20241002	171300	249980920	2705	2705	2705	2705	0
206	20241002	171200	249980920	2705	2705	2705	2705	0
207	20241002	171100	249980920	2705	2705	2705	2705	0
208	20241002	171000	249980920	2705	2705	2705	2705	0
209	20241002	170900	249980920	2705	2705	2705	2705	0
210	20241002	170800	249980920	2705	2705	2705	2705	0
211	20241002	170700	249980920	2705	2705	2705	2705	0
212	20241002	170600	249980920	2705	2705	2705	2705	6292
213	20241002	170500	249980920	2705	2705	2705	2705	0
214	20241002	170400	249980920	2705	2705	2705	2705	0
215	20241002	170300	249980920	2705	2705	2705	2705	0
216	20241002	170200	249980920	2705	2705	2705	2705	0
217	20241002	170100	249980920	2705	2705	2705	2705	0
218	20241002	170000	249980920	2705	2705	2705	2705	0
219	20241002	165900	249980920	2705	2705	2705	2705	0
220	20241002	165800	249980920	2705	2705	2705	2705	0
221	20241002	165700	249980920	2705	2705	2705	2705	0
222	20241002	165600	249980920	2705	2705	2705	2705	0
223	20241002	165500	249980920	2705	2705	2705	2705	0
224	20241002	165400	249980920	2705	2705	2705	2705	0
225	20241002	165300	249980920	2705	2705	2705	2705	0
226	20241002	165200	249980920	2705	2705	2705	2705	0
227	20241002	165100	249980920	2705	2705	2705	2705	0
228	20241002	165000	249980920	2705	2705	2705	2705	0
229	20241002	164900	249980920	2705	2705	2705	2705	0
230	20241002	164800	249980920	2705	2705	2705	2705	0
231	20241002	164700	249980920	2705	2705	2705	2705	0
232	20241002	164600	249980920	2705	2705	2705	2705	0
233	20241002	164500	249980920	2705	2705	2705	2705	0
234	20241002	164400	249980920	2705	2705	2705	2705	0
235	20241002	164300	249980920	2705	2705	2705	2705	0
236	20241002	164200	249980920	2705	2705	2705	2705	0
237	20241002	164100	249980920	2705	2705	2705	2705	0
238	20241002	164000	249980920	2705	2705	2705	2705	0
239	20241002	163900	249980920	2705	2705	2705	2705	0
240	20241002	163800	249980920	2705	2705	2705	2705	0
241	20241002	163700	249980920	2705	2705	2705	2705	0
242	20241002	163600	249980920	2705	2705	2705	2705	6292
243	20241002	163500	249980920	2705	2705	2705	2705	0
244	20241002	163400	249980920	2705	2705	2705	2705	0
245	20241002	163300	249980920	2705	2705	2705	2705	0
246	20241002	163200	249980920	2705	2705	2705	2705	0
247	20241002	163100	249980920	2705	2705	2705	2705	0
248	20241002	163000	249980920	2705	2705	2705	2705	0
249	20241002	162900	249980920	2705	2705	2705	2705	0
250	20241002	162800	249980920	2705	2705	2705	2705	0
251	20241002	162700	249980920	2705	2705	2705	2705	0
252	20241002	162600	249980920	2705	2705	2705	2705	0
253	20241002	162500	249980920	2705	2705	2705	2705	0
254	20241002	162400	249980920	2705	2705	2705	2705	0
255	20241002	162300	249980920	2705	2705	2705	2705	0
256	20241002	162200	249980920	2705	2705	2705	2705	0
257	20241002	162100	249980920	2705	2705	2705	2705	0
258	20241002	162000	249980920	2705	2705	2705	2705	0
259	20241002	161900	249980920	2705	2705	2705	2705	0
260	20241002	161800	249980920	2705	2705	2705	2705	0
261	20241002	161700	249980920	2705	2705	2705	2705	0
262	20241002	161600	249980920	2705	2705	2705	2705	0
263	20241002	161500	249980920	2705	2705	2705	2705	0
264	20241002	161400	249980920	2705	2705	2705	2705	0
265	20241002	161300	249980920	2705	2705	2705	2705	0
266	20241002	161200	249980920	2705	2705	2705	2705	0
267	20241002	161100	249980920	2705	2705	2705	2705	0
268	20241002	161000	249980920	2705	2705	2705	2705	0
269	20241002	160900	249980920	2705	2705	2705	2705	0
270	20241002	160800	249980920	2705	2705	2705	2705	0
271	20241002	160700	249980920	2705	2705	2705	2705	0
272	20241002	160600	249980920	2705	2705	2705	2705	6292
273	20241002	160500	249980920	2705	2705	2705	2705	0
274	20241002	160400	249980920	2705	2705	2705	2705	0
275	20241002	160300	249980920	2705	2705	2705	2705	0
276	20241002	160200	249980920	2705	2705	2705	2705	0
277	20241002	160100	249980920	2705	2705	2705	2705	0
278	20241002	160000	249980920	2705	2705	2705	2705	0
279	20241002	155900	249980920	2705	2705	2705	2705	0
280	20241002	155800	249980920	2705	2705	2705	2705	0
281	20241002	155700	249980920	2705	2705	2705	2705	0
282	20241002	155600	249980920	2705	2705	2705	2705	0
283	20241002	155500	249980920	2705	2705	2705	2705	0
284	20241002	155400	249980920	2705	2705	2705	2705	0
285	20241002	155300	249980920	2705	2705	2705	2705	0
286	20241002	155200	249980920	2705	2705	2705	2705	0
287	20241002	155100	249980920	2705	2705	2705	2705	0
288	20241002	155000	249980920	2705	2705	2705	2705	0
289	20241002	154900	249980920	2705	2705	2705	2705	0
290	20241002	154800	249980920	2705	2705	2705	2705	0
291	20241002	154700	249980920	2705	2705	2705	2705	0
292	20241002	154600	249980920	2705	2705	2705	2705	0
293	20241002	154500	249980920	2705	2705	2705	2705	0
294	20241002	154400	249980920	2705	2705	2705	2705	0
295	20241002	154300	249980920	2705	2705	2705	2705	0
296	20241002	154200	249980920	2705	2705	2705	2705	0
297	20241002	154100	249980920	2705	2705	2705	2705	0
298	20241002	154000	249980920	2705	2705	2705	2705	0
299	20241002	153900	249980920	2705	2705	2705	2705	0
300	20241002	153800	249980920	2705	2705	2705	2705	0
301	20241002	153700	249980920	2705	2705	2705	2705	0
302	20241002	153600	249980920	2705	2705	2705	2705	6292
303	20241002	153500	249980920	2705	2705	2705	2705	0
304	20241002	153400	249980920	2705	2705	2705	2705	0
305	20241002	153300	249980920	2705	2705	2705	2705	0
306	20241002	153200	249980920	2705	2705	2705	2705	0
307	20241002	153100	249980920	2705	2705	2705	2705	0
308	20241002	153000	249980920	2705	2705	2705	2705	6292
309	20241002	152900	232961060	2725	2725	2725	2725	0
310	20241002	152800	232961060	2725	2725	2725	2725	0
311	20241002	152700	232961060	2725	2725	2725	2725	0
312	20241002	152600	232961060	2725	2725	2725	2725	0
313	20241002	152500	232961060	2725	2725	2725	2725	0
314	20241002	152400	232961060	2725	2725	2725	2725	0
315	20241002	152300	232961060	2725	2725	2725	2725	0
316	20241002	152200	232961060	2725	2725	2725	2725	0
317	20241002	152100	232961060	2725	2725	2725	2725	0
318	20241002	152000	232961060	2725	2725	2725	2725	0
319	20241002	151900	232961060	2725	2725	2725	2725	1000
320	20241002	151800	230236060	2730	2720	2730	2720	34
321	20241002	151700	230143340	2720	2720	2720	2720	200
322	20241002	151600	229599340	2715	2715	2715	2715	300
323	20241002	151500	228784840	2710	2710	2710	2710	0
324	20241002	151400	228784840	2710	2710	2710	2710	9
325	20241002	151300	228760450	2705	2710	2710	2705	1532
326	20241002	151200	224612395	2710	2710	2710	2710	0
327	20241002	151100	224612395	2710	2715	2715	2710	986
328	20241002	151000	221937835	2715	2715	2715	2715	9
329	20241002	150900	221913400	2715	2715	2715	2715	0
330	20241002	150800	221913400	2715	2715	2715	2715	0
331	20241002	150700	221913400	2715	2715	2715	2715	3
332	20241002	150600	221905255	2720	2720	2720	2720	10
333	20241002	150500	221878055	2720	2720	2720	2720	0
334	20241002	150400	221878055	2720	2720	2720	2720	206
335	20241002	150300	221317735	2730	2720	2730	2720	90
336	20241002	150200	221072920	2710	2710	2710	2710	0
337	20241002	150100	221072920	2710	2710	2710	2710	0
338	20241002	150000	221072920	2710	2720	2720	2710	327
339	20241002	145900	220186640	2710	2710	2710	2710	0
340	20241002	145800	220186640	2710	2710	2710	2710	0
341	20241002	145700	220186640	2710	2710	2710	2710	0
342	20241002	145600	220186640	2710	2720	2720	2710	122
343	20241002	145500	219855930	2710	2710	2710	2710	0
344	20241002	145400	219855930	2710	2710	2710	2710	0
345	20241002	145300	219855930	2710	2710	2710	2710	5
346	20241002	145200	219842380	2720	2720	2720	2720	0
347	20241002	145100	219842380	2720	2715	2720	2715	11
348	20241002	145000	219812510	2715	2715	2715	2715	0
349	20241002	144900	219812510	2715	2715	2715	2715	0
350	20241002	144800	219812510	2715	2720	2720	2715	436
351	20241002	144700	218628745	2720	2720	2720	2720	5
352	20241002	144600	218615145	2715	2715	2715	2715	33
353	20241002	144500	218525550	2720	2720	2720	2720	33
354	20241002	144400	218435790	2720	2720	2720	2720	10
355	20241002	144300	218408590	2715	2715	2715	2715	0
356	20241002	144200	218408590	2715	2715	2715	2715	0
357	20241002	144100	218408590	2715	2715	2715	2715	0
358	20241002	144000	218408590	2715	2720	2720	2715	1000
359	20241002	143900	215693010	2720	2730	2730	2720	88
360	20241002	143800	215453560	2730	2730	2730	2730	0
361	20241002	143700	215453560	2730	2730	2730	2730	0
362	20241002	143600	215453560	2730	2730	2730	2730	0
363	20241002	143500	215453560	2730	2725	2730	2725	10
364	20241002	143400	215426265	2730	2730	2730	2730	0
365	20241002	143300	215426265	2730	2730	2730	2730	18
366	20241002	143200	215377125	2725	2725	2725	2725	137
367	20241002	143100	215003800	2725	2725	2725	2725	0
368	20241002	143000	215003800	2725	2725	2725	2725	252
369	20241002	142900	214317100	2725	2725	2725	2725	50
370	20241002	142800	214180850	2725	2720	2725	2720	14
371	20241002	142700	214142720	2720	2720	2720	2720	0
372	20241002	142600	214142720	2720	2720	2720	2720	10
373	20241002	142500	214115520	2730	2725	2730	2725	1016
374	20241002	142400	211346915	2725	2730	2730	2725	11
375	20241002	142300	211316890	2730	2730	2730	2730	100
376	20241002	142200	211043890	2730	2730	2730	2730	1
377	20241002	142100	211041160	2725	2725	2725	2725	0
378	20241002	142000	211041160	2725	2730	2730	2725	11
379	20241002	141900	211011135	2730	2730	2730	2730	0
380	20241002	141800	211011135	2730	2730	2730	2730	0
381	20241002	141700	211011135	2730	2730	2730	2730	0
382	20241002	141600	211011135	2730	2730	2730	2730	10
383	20241002	141500	210983835	2730	2730	2730	2730	77
384	20241002	141400	210773625	2730	2730	2730	2730	0
385	20241002	141300	210773625	2730	2730	2730	2730	9
386	20241002	141200	210749055	2725	2725	2725	2725	454
387	20241002	141100	209511905	2725	2725	2725	2725	0
388	20241002	141000	209511905	2725	2725	2725	2725	20
389	20241002	140900	209457405	2725	2725	2725	2725	9
390	20241002	140800	209432880	2725	2725	2725	2725	0
391	20241002	140700	209432880	2725	2725	2725	2725	0
392	20241002	140600	209432880	2725	2725	2725	2725	0
393	20241002	140500	209432880	2725	2725	2725	2725	10
394	20241002	140400	209405630	2720	2725	2725	2720	2
395	20241002	140300	209400185	2725	2725	2725	2725	0
396	20241002	140200	209400185	2725	2725	2725	2725	10
397	20241002	140100	209372935	2720	2720	2720	2720	0
398	20241002	140000	209372935	2720	2720	2720	2720	132
399	20241002	135900	209013895	2725	2725	2725	2725	960
400	20241002	135800	206397895	2730	2730	2730	2730	10
401	20241002	135700	206370595	2725	2725	2725	2725	0
402	20241002	135600	206370595	2725	2725	2725	2725	0
403	20241002	135500	206370595	2725	2725	2725	2725	2
404	20241002	135400	206365145	2730	2730	2730	2730	10
405	20241002	135300	206337845	2725	2725	2725	2725	0
406	20241002	135200	206337845	2725	2725	2725	2725	40
407	20241002	135100	206228845	2720	2720	2720	2720	90
408	20241002	135000	205984045	2725	2720	2725	2720	31
409	20241002	134900	205899675	2720	2720	2720	2720	0
410	20241002	134800	205899675	2720	2720	2720	2720	0
411	20241002	134700	205899675	2720	2720	2720	2720	0
412	20241002	134600	205899675	2720	2720	2725	2720	168
413	20241002	134500	205442670	2725	2725	2725	2725	0
414	20241002	134400	205442670	2725	2725	2725	2725	0
415	20241002	134300	205442670	2725	2725	2725	2725	10
416	20241002	134200	205415420	2725	2720	2725	2720	399
417	20241002	134100	204330020	2720	2720	2720	2720	0
418	20241002	134000	204330020	2720	2720	2720	2720	0
419	20241002	133900	204330020	2720	2720	2720	2720	747
420	20241002	133800	202298180	2725	2725	2725	2725	10
421	20241002	133700	202270930	2725	2725	2725	2725	3
422	20241002	133600	202262755	2720	2720	2720	2720	3
423	20241002	133500	202254595	2725	2725	2725	2725	0
424	20241002	133400	202254595	2725	2725	2725	2725	10
425	20241002	133300	202227345	2725	2725	2725	2725	0
426	20241002	133200	202227345	2725	2725	2725	2725	0
427	20241002	133100	202227345	2725	2725	2725	2725	9
428	20241002	133000	202202820	2720	2720	2720	2720	1
429	20241002	132900	202200100	2725	2725	2725	2725	0
430	20241002	132800	202200100	2725	2725	2725	2725	0
431	20241002	132700	202200100	2725	2725	2725	2725	10
432	20241002	132600	202172850	2725	2725	2725	2725	102
433	20241002	132500	201894900	2730	2730	2730	2730	0
434	20241002	132400	201894900	2730	2730	2730	2730	33
435	20241002	132300	201804810	2730	2730	2730	2730	10
436	20241002	132200	201777510	2730	2730	2730	2730	62
437	20241002	132100	201608250	2730	2730	2730	2730	0
438	20241002	132000	201608250	2730	2730	2730	2730	36
439	20241002	131900	201509970	2725	2725	2725	2725	220
440	20241002	131800	200910470	2725	2725	2725	2725	2
441	20241002	131700	200905020	2715	2725	2725	2715	3037
442	20241002	131600	192648890	2730	2730	2730	2730	77
443	20241002	131500	192438680	2730	2730	2730	2730	567
444	20241002	131400	190890770	2730	2730	2730	2730	0
445	20241002	131300	190890770	2730	2735	2735	2730	2
446	20241002	131200	190885305	2740	2740	2740	2740	0
447	20241002	131100	190885305	2740	2740	2740	2740	9
448	20241002	131000	190860645	2740	2735	2740	2735	5
449	20241002	130900	190846960	2735	2735	2735	2735	0
450	20241002	130800	190846960	2735	2735	2735	2735	9
451	20241002	130700	190822345	2735	2735	2735	2735	0
452	20241002	130600	190822345	2735	2735	2735	2735	0
453	20241002	130500	190822345	2735	2735	2735	2735	0
454	20241002	130400	190822345	2735	2735	2735	2735	359
455	20241002	130300	189840480	2735	2735	2735	2735	0
456	20241002	130200	189840480	2735	2735	2735	2735	0
457	20241002	130100	189840480	2735	2740	2740	2735	49
458	20241002	130000	189706455	2735	2740	2740	2735	110
459	20241002	125900	189405555	2740	2740	2740	2740	525
460	20241002	125800	187967055	2740	2740	2740	2740	0
461	20241002	125700	187967055	2740	2745	2745	2740	11
462	20241002	125600	187936865	2740	2740	2740	2740	870
463	20241002	125500	185553065	2740	2740	2740	2740	0
464	20241002	125400	185553065	2740	2740	2740	2740	2
465	20241002	125300	185547585	2735	2730	2735	2730	407
466	20241002	125200	184434445	2730	2730	2730	2730	10
467	20241002	125100	184407145	2730	2730	2730	2730	0
468	20241002	125000	184407145	2730	2730	2730	2730	0
469	20241002	124900	184407145	2730	2730	2730	2730	10
470	20241002	124800	184379845	2725	2725	2725	2725	0
471	20241002	124700	184379845	2725	2725	2725	2725	0
472	20241002	124600	184379845	2725	2725	2725	2725	5
473	20241002	124500	184366220	2730	2730	2730	2730	9
474	20241002	124400	184341650	2725	2725	2725	2725	3
475	20241002	124300	184333475	2730	2730	2730	2730	700
476	20241002	124200	182422475	2725	2725	2725	2725	9
477	20241002	124100	182397950	2705	2705	2705	2705	0
478	20241002	124000	182397950	2705	2720	2720	2705	1492
479	20241002	123900	178360965	2725	2725	2725	2725	0
480	20241002	123800	178360965	2725	2725	2725	2725	9
481	20241002	123700	178336440	2715	2715	2715	2715	0
482	20241002	123600	178336440	2715	2725	2725	2715	407
483	20241002	123500	177230965	2725	2725	2725	2725	453
484	20241002	123400	175996540	2730	2730	2730	2730	10
485	20241002	123300	175969240	2725	2725	2725	2725	0
486	20241002	123200	175969240	2725	2725	2725	2725	0
487	20241002	123100	175969240	2725	2725	2725	2725	47
488	20241002	123000	175841165	2725	2725	2725	2725	42
489	20241002	122900	175726715	2725	2725	2725	2725	610
490	20241002	122800	174064465	2725	2725	2725	2725	100
491	20241002	122700	173791965	2725	2725	2725	2725	0
492	20241002	122600	173791965	2725	2725	2725	2725	10
493	20241002	122500	173764715	2725	2725	2725	2725	0
494	20241002	122400	173764715	2725	2725	2725	2725	1
495	20241002	122300	173761990	2725	2725	2725	2725	0
496	20241002	122200	173761990	2725	2725	2725	2725	10
497	20241002	122100	173734740	2725	2725	2725	2725	0
498	20241002	122000	173734740	2725	2725	2725	2725	0
499	20241002	121900	173734740	2725	2725	2725	2725	0
500	20241002	121800	173734740	2725	2725	2725	2725	9
501	20241002	121700	173710215	2725	2720	2725	2720	78
502	20241002	121600	173497715	2715	2715	2715	2715	0
503	20241002	121500	173497715	2715	2715	2715	2715	10
504	20241002	121400	173470565	2700	2700	2700	2700	0
505	20241002	121300	173470565	2700	2715	2715	2700	800
506	20241002	121200	171306585	2720	2720	2720	2720	0
507	20241002	121100	171306585	2720	2720	2720	2720	0
508	20241002	121000	171306585	2720	2720	2720	2720	10
509	20241002	120900	171279385	2720	2720	2720	2720	1
510	20241002	120800	171276665	2720	2720	2720	2720	0
511	20241002	120700	171276665	2720	2720	2720	2720	9
512	20241002	120600	171252185	2720	2720	2720	2720	0
513	20241002	120500	171252185	2720	2720	2720	2720	0
514	20241002	120400	171252185	2720	2720	2720	2720	0
515	20241002	120300	171252185	2720	2715	2720	2715	20
516	20241002	120200	171197835	2715	2715	2715	2715	20
517	20241002	120100	171143535	2725	2725	2725	2725	0
518	20241002	120000	171143535	2725	2725	2725	2725	0
519	20241002	115900	171143535	2725	2725	2725	2725	10
520	20241002	115800	171116285	2725	2725	2725	2725	0
521	20241002	115700	171116285	2725	2725	2725	2725	0
522	20241002	115600	171116285	2725	2725	2725	2725	0
523	20241002	115500	171116285	2725	2725	2725	2725	12
524	20241002	115400	171083585	2715	2715	2715	2715	0
525	20241002	115300	171083585	2715	2715	2715	2715	0
526	20241002	115200	171083585	2715	2715	2715	2715	16
527	20241002	115100	171040145	2715	2715	2715	2715	10
528	20241002	115000	171012995	2715	2715	2715	2710	30
529	20241002	114900	170931595	2710	2710	2710	2710	0
530	20241002	114800	170931595	2710	2710	2710	2710	10
531	20241002	114700	170904495	2705	2705	2705	2705	0
532	20241002	114600	170904495	2705	2705	2705	2705	75
533	20241002	114500	170701620	2710	2710	2710	2710	0
534	20241002	114400	170701620	2710	2710	2710	2710	10
535	20241002	114300	170674520	2710	2710	2710	2710	0
536	20241002	114200	170674520	2710	2710	2710	2710	400
537	20241002	114100	169590520	2715	2715	2715	2715	0
538	20241002	114000	169590520	2715	2715	2715	2715	10
539	20241002	113900	169563370	2715	2705	2715	2705	602
540	20241002	113800	167934130	2705	2710	2710	2705	2958
541	20241002	113700	159930420	2710	2720	2720	2710	57
542	20241002	113600	159775850	2710	2710	2710	2710	1
543	20241002	113500	159773140	2710	2710	2710	2710	0
544	20241002	113400	159773140	2710	2710	2710	2710	80
545	20241002	113300	159556340	2710	2720	2720	2710	106
546	20241002	113200	159268990	2715	2715	2715	2715	0
547	20241002	113100	159268990	2715	2720	2720	2710	6667
548	20241002	113000	141172090	2730	2730	2730	2730	0
549	20241002	112900	141172090	2730	2730	2730	2730	0
550	20241002	112800	141172090	2730	2730	2730	2730	10
551	20241002	112700	141144790	2730	2730	2730	2730	0
552	20241002	112600	141144790	2730	2730	2730	2730	100
553	20241002	112500	140871790	2730	2730	2730	2730	10
554	20241002	112400	140844490	2730	2730	2730	2730	0
555	20241002	112300	140844490	2730	2730	2730	2730	0
556	20241002	112200	140844490	2730	2735	2735	2730	37
557	20241002	112100	140743300	2735	2735	2735	2735	9
558	20241002	112000	140718685	2735	2735	2735	2735	0
559	20241002	111900	140718685	2735	2735	2735	2735	0
560	20241002	111800	140718685	2735	2720	2735	2715	1323
561	20241002	111700	137120790	2735	2735	2735	2735	10
562	20241002	111600	137093440	2735	2735	2735	2735	0
563	20241002	111500	137093440	2735	2735	2735	2735	0
564	20241002	111400	137093440	2735	2735	2735	2735	10
565	20241002	111300	137066090	2735	2735	2735	2735	9
566	20241002	111200	137041475	2735	2730	2735	2730	1983
567	20241002	111100	131620835	2730	2730	2730	2730	0
568	20241002	111000	131620835	2730	2730	2730	2730	0
569	20241002	110900	131620835	2730	2730	2730	2730	10
570	20241002	110800	131593535	2730	2730	2730	2730	0
571	20241002	110700	131593535	2730	2730	2730	2730	0
572	20241002	110600	131593535	2730	2730	2730	2730	0
573	20241002	110500	131593535	2730	2730	2730	2730	12
574	20241002	110400	131560775	2720	2715	2720	2715	266
575	20241002	110300	130837565	2720	2720	2720	2720	9
576	20241002	110200	130813085	2710	2710	2710	2710	0
577	20241002	110100	130813085	2710	2710	2710	2710	0
578	20241002	110000	130813085	2710	2710	2710	2710	159
579	20241002	105900	130382195	2720	2720	2720	2720	10
580	20241002	105800	130354995	2710	2710	2710	2710	0
581	20241002	105700	130354995	2710	2710	2710	2710	0
582	20241002	105600	130354995	2710	2715	2715	2710	619
583	20241002	105500	128677195	2720	2720	2720	2720	10
584	20241002	105400	128649995	2705	2705	2705	2705	0
585	20241002	105300	128649995	2705	2705	2705	2705	0
586	20241002	105200	128649995	2705	2705	2705	2705	0
587	20241002	105100	128649995	2705	2730	2730	2705	946
588	20241002	105000	126082110	2730	2730	2730	2730	10
589	20241002	104900	126054810	2735	2735	2735	2720	48
590	20241002	104800	125923920	2735	2735	2735	2735	0
591	20241002	104700	125923920	2735	2720	2735	2720	263
592	20241002	104600	125206060	2720	2720	2720	2720	15
593	20241002	104500	125165260	2720	2720	2720	2720	10
594	20241002	104400	125138060	2720	2720	2720	2720	0
595	20241002	104300	125138060	2720	2730	2730	2720	87
596	20241002	104200	124900650	2735	2735	2735	2735	0
597	20241002	104100	124900650	2735	2735	2735	2735	0
598	20241002	104000	124900650	2735	2735	2735	2735	0
599	20241002	103900	124900650	2735	2735	2735	2735	9
600	20241002	103800	124876035	2735	2730	2735	2730	278
601	20241002	103700	124116595	2725	2725	2725	2725	669
602	20241002	103600	122293570	2730	2730	2730	2730	10
603	20241002	103500	122266270	2725	2725	2725	2725	0
604	20241002	103400	122266270	2725	2725	2725	2725	500
605	20241002	103300	120903770	2740	2740	2740	2740	0
606	20241002	103200	120903770	2740	2740	2740	2740	10
607	20241002	103100	120876370	2740	2740	2740	2740	10
608	20241002	103000	120848970	2735	2725	2735	2725	4108
609	20241002	102900	109643950	2725	2725	2725	2725	0
610	20241002	102800	109643950	2725	2725	2725	2725	0
611	20241002	102700	109643950	2725	2725	2725	2725	9
612	20241002	102600	109619425	2725	2725	2725	2725	0
613	20241002	102500	109619425	2725	2725	2725	2725	0
614	20241002	102400	109619425	2725	2725	2725	2725	0
615	20241002	102300	109619425	2725	2725	2725	2725	9
616	20241002	102200	109594900	2725	2725	2725	2725	0
617	20241002	102100	109594900	2725	2720	2725	2720	1000
618	20241002	102000	106869905	2725	2725	2725	2725	10
619	20241002	101900	106842655	2730	2725	2730	2725	78
620	20241002	101800	106629920	2725	2725	2725	2725	0
621	20241002	101700	106629920	2725	2725	2725	2725	0
622	20241002	101600	106629920	2725	2725	2725	2725	9
623	20241002	101500	106605395	2730	2730	2730	2730	0
624	20241002	101400	106605395	2730	2730	2730	2730	0
625	20241002	101300	106605395	2730	2730	2730	2730	5
626	20241002	101200	106591745	2725	2725	2725	2725	16
627	20241002	101100	106548145	2725	2725	2725	2725	0
628	20241002	101000	106548145	2725	2725	2725	2725	0
629	20241002	100900	106548145	2725	2725	2725	2725	0
630	20241002	100800	106548145	2725	2725	2725	2725	10
631	20241002	100700	106520895	2725	2725	2725	2725	0
632	20241002	100600	106520895	2725	2720	2725	2720	341
633	20241002	100500	105593095	2720	2720	2720	2720	5
634	20241002	100400	105579495	2720	2720	2720	2720	71
635	20241002	100300	105386375	2720	2715	2720	2715	904
636	20241002	100200	102927555	2715	2715	2715	2715	10
637	20241002	100100	102900405	2715	2715	2715	2715	1
638	20241002	100000	102897690	2705	2705	2705	2705	0
639	20241002	095900	102897690	2705	2705	2705	2705	0
640	20241002	095800	102897690	2705	2715	2715	2705	2900
641	20241002	095700	95035810	2720	2720	2720	2720	210
642	20241002	095600	94464610	2720	2720	2720	2720	500
643	20241002	095500	93104610	2720	2720	2720	2720	0
644	20241002	095400	93104610	2720	2720	2720	2720	0
645	20241002	095300	93104610	2720	2720	2720	2720	259
646	20241002	095200	92400130	2720	2720	2720	2720	0
647	20241002	095100	92400130	2720	2720	2720	2720	0
648	20241002	095000	92400130	2720	2720	2720	2720	9
649	20241002	094900	92375650	2720	2720	2720	2720	147
650	20241002	094800	91975810	2725	2725	2730	2725	379
651	20241002	094700	90943030	2730	2730	2730	2730	0
652	20241002	094600	90943030	2730	2730	2730	2730	688
653	20241002	094500	89064790	2725	2725	2725	2725	10
654	20241002	094400	89037540	2725	2725	2725	2725	136
655	20241002	094300	88666940	2720	2720	2720	2720	5
656	20241002	094200	88653340	2720	2720	2720	2720	10
657	20241002	094100	88626140	2720	2720	2720	2720	0
658	20241002	094000	88626140	2720	2720	2720	2720	1
659	20241002	093900	88623420	2715	2715	2715	2715	0
660	20241002	093800	88623420	2715	2715	2715	2715	10
661	20241002	093700	88596270	2715	2715	2715	2715	500
662	20241002	093600	87238770	2710	2710	2710	2710	109
663	20241002	093500	86943380	2710	2710	2710	2710	89
664	20241002	093400	86702190	2715	2715	2715	2715	10
665	20241002	093300	86675040	2715	2715	2715	2715	10
666	20241002	093200	86647890	2710	2715	2715	2710	1570
667	20241002	093100	82387440	2715	2720	2720	2715	165
668	20241002	093000	81939415	2715	2715	2715	2715	1
669	20241002	092900	81936700	2710	2710	2710	2710	824
670	20241002	092800	79703660	2710	2710	2710	2710	177
671	20241002	092700	79223990	2715	2715	2715	2715	10
672	20241002	092600	79196840	2705	2705	2705	2705	0
673	20241002	092500	79196840	2705	2705	2705	2705	0
674	20241002	092400	79196840	2705	2705	2705	2705	905
675	20241002	092300	76748815	2705	2720	2720	2705	1041
676	20241002	092200	73928365	2700	2700	2700	2700	0
677	20241002	092100	73928365	2700	2715	2715	2700	1605
678	20241002	092000	69582325	2730	2730	2730	2730	105
679	20241002	091900	69295675	2720	2720	2720	2720	10
680	20241002	091800	69268475	2715	2725	2725	2715	787
681	20241002	091700	67129160	2725	2730	2730	2725	1197
682	20241002	091600	63862745	2730	2745	2745	2730	618
683	20241002	091500	62167280	2745	2745	2745	2735	25
684	20241002	091400	62098735	2740	2715	2740	2715	1689
685	20241002	091300	57483620	2710	2705	2710	2705	51
686	20241002	091200	57345590	2710	2710	2710	2710	10
687	20241002	091100	57318490	2705	2705	2705	2705	550
688	20241002	091000	55830740	2710	2705	2710	2705	358
689	20241002	090900	54861060	2710	2700	2710	2700	515
690	20241002	090800	53467745	2700	2705	2710	2700	327
691	20241002	090700	52583500	2715	2705	2715	2705	672
692	20241002	090600	50762330	2710	2705	2710	2690	894
693	20241002	090500	48345655	2685	2725	2730	2680	5803
694	20241002	090400	32676160	2720	2705	2720	2705	508
695	20241002	090300	31295525	2700	2700	2700	2700	201
696	20241002	090200	30752825	2700	2720	2720	2700	2908
697	20241002	090100	22878135	2720	2720	2720	2720	953
698	20241002	090000	20285975	2720	2735	2740	2715	7128