KissMeData/136480/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202400	271857530	2810	2810	2810	2810	1018
3	20241014	202300	271857530	2810	2810	2810	2810	0
4	20241014	202200	271857530	2810	2810	2810	2810	0
5	20241014	202100	271857530	2810	2810	2810	2810	0
6	20241014	202000	271857530	2810	2810	2810	2810	0
7	20241014	201900	271857530	2810	2810	2810	2810	0
8	20241014	201800	271857530	2810	2810	2810	2810	0
9	20241014	201700	271857530	2810	2810	2810	2810	0
10	20241014	201600	271857530	2810	2810	2810	2810	0
11	20241014	201500	271857530	2810	2810	2810	2810	0
12	20241014	201400	271857530	2810	2810	2810	2810	0
13	20241014	201300	271857530	2810	2810	2810	2810	0
14	20241014	201200	271857530	2810	2810	2810	2810	0
15	20241014	201100	271857530	2810	2810	2810	2810	0
16	20241014	201000	271857530	2810	2810	2810	2810	0
17	20241014	200900	271857530	2810	2810	2810	2810	0
18	20241014	200800	271857530	2810	2810	2810	2810	0
19	20241014	200700	271857530	2810	2810	2810	2810	0
20	20241014	200600	271857530	2810	2810	2810	2810	0
21	20241014	200500	271857530	2810	2810	2810	2810	0
22	20241014	200400	271857530	2810	2810	2810	2810	0
23	20241014	200300	271857530	2810	2810	2810	2810	0
24	20241014	200200	271857530	2810	2810	2810	2810	0
25	20241014	200100	271857530	2810	2810	2810	2810	0
26	20241014	200000	271857530	2810	2810	2810	2810	0
27	20241014	195900	271857530	2810	2810	2810	2810	0
28	20241014	195800	271857530	2810	2810	2810	2810	0
29	20241014	195700	271857530	2810	2810	2810	2810	0
30	20241014	195600	271857530	2810	2810	2810	2810	0
31	20241014	195500	271857530	2810	2810	2810	2810	0
32	20241014	195400	271857530	2810	2810	2810	2810	1018
33	20241014	195300	271857530	2810	2810	2810	2810	0
34	20241014	195200	271857530	2810	2810	2810	2810	0
35	20241014	195100	271857530	2810	2810	2810	2810	0
36	20241014	195000	271857530	2810	2810	2810	2810	0
37	20241014	194900	271857530	2810	2810	2810	2810	0
38	20241014	194800	271857530	2810	2810	2810	2810	0
39	20241014	194700	271857530	2810	2810	2810	2810	0
40	20241014	194600	271857530	2810	2810	2810	2810	0
41	20241014	194500	271857530	2810	2810	2810	2810	0
42	20241014	194400	271857530	2810	2810	2810	2810	0
43	20241014	194300	271857530	2810	2810	2810	2810	0
44	20241014	194200	271857530	2810	2810	2810	2810	0
45	20241014	194100	271857530	2810	2810	2810	2810	0
46	20241014	194000	271857530	2810	2810	2810	2810	0
47	20241014	193900	271857530	2810	2810	2810	2810	0
48	20241014	193800	271857530	2810	2810	2810	2810	0
49	20241014	193700	271857530	2810	2810	2810	2810	0
50	20241014	193600	271857530	2810	2810	2810	2810	0
51	20241014	193500	271857530	2810	2810	2810	2810	0
52	20241014	193400	271857530	2810	2810	2810	2810	0
53	20241014	193300	271857530	2810	2810	2810	2810	0
54	20241014	193200	271857530	2810	2810	2810	2810	0
55	20241014	193100	271857530	2810	2810	2810	2810	0
56	20241014	193000	271857530	2810	2810	2810	2810	0
57	20241014	192900	271857530	2810	2810	2810	2810	0
58	20241014	192800	271857530	2810	2810	2810	2810	0
59	20241014	192700	271857530	2810	2810	2810	2810	0
60	20241014	192600	271857530	2810	2810	2810	2810	0
61	20241014	192500	271857530	2810	2810	2810	2810	0
62	20241014	192400	271857530	2810	2810	2810	2810	1018
63	20241014	192300	271857530	2810	2810	2810	2810	0
64	20241014	192200	271857530	2810	2810	2810	2810	0
65	20241014	192100	271857530	2810	2810	2810	2810	0
66	20241014	192000	271857530	2810	2810	2810	2810	0
67	20241014	191900	271857530	2810	2810	2810	2810	0
68	20241014	191800	271857530	2810	2810	2810	2810	0
69	20241014	191700	271857530	2810	2810	2810	2810	0
70	20241014	191600	271857530	2810	2810	2810	2810	0
71	20241014	191500	271857530	2810	2810	2810	2810	0
72	20241014	191400	271857530	2810	2810	2810	2810	0
73	20241014	191300	271857530	2810	2810	2810	2810	0
74	20241014	191200	271857530	2810	2810	2810	2810	0
75	20241014	191100	271857530	2810	2810	2810	2810	0
76	20241014	191000	271857530	2810	2810	2810	2810	0
77	20241014	190900	271857530	2810	2810	2810	2810	0
78	20241014	190800	271857530	2810	2810	2810	2810	0
79	20241014	190700	271857530	2810	2810	2810	2810	0
80	20241014	190600	271857530	2810	2810	2810	2810	0
81	20241014	190500	271857530	2810	2810	2810	2810	0
82	20241014	190400	271857530	2810	2810	2810	2810	0
83	20241014	190300	271857530	2810	2810	2810	2810	0
84	20241014	190200	271857530	2810	2810	2810	2810	0
85	20241014	190100	271857530	2810	2810	2810	2810	0
86	20241014	190000	271857530	2810	2810	2810	2810	0
87	20241014	185900	271857530	2810	2810	2810	2810	0
88	20241014	185800	271857530	2810	2810	2810	2810	0
89	20241014	185700	271857530	2810	2810	2810	2810	0
90	20241014	185600	271857530	2810	2810	2810	2810	0
91	20241014	185500	271857530	2810	2810	2810	2810	0
92	20241014	185400	271857530	2810	2810	2810	2810	1018
93	20241014	185300	271857530	2810	2810	2810	2810	0
94	20241014	185200	271857530	2810	2810	2810	2810	0
95	20241014	185100	271857530	2810	2810	2810	2810	0
96	20241014	185000	271857530	2810	2810	2810	2810	0
97	20241014	184900	271857530	2810	2810	2810	2810	0
98	20241014	184800	271857530	2810	2810	2810	2810	0
99	20241014	184700	271857530	2810	2810	2810	2810	0
100	20241014	184600	271857530	2810	2810	2810	2810	0
101	20241014	184500	271857530	2810	2810	2810	2810	0
102	20241014	184400	271857530	2810	2810	2810	2810	0
103	20241014	184300	271857530	2810	2810	2810	2810	0
104	20241014	184200	271857530	2810	2810	2810	2810	0
105	20241014	184100	271857530	2810	2810	2810	2810	0
106	20241014	184000	271857530	2810	2810	2810	2810	0
107	20241014	183900	271857530	2810	2810	2810	2810	0
108	20241014	183800	271857530	2810	2810	2810	2810	0
109	20241014	183700	271857530	2810	2810	2810	2810	0
110	20241014	183600	271857530	2810	2810	2810	2810	0
111	20241014	183500	271857530	2810	2810	2810	2810	0
112	20241014	183400	271857530	2810	2810	2810	2810	0
113	20241014	183300	271857530	2810	2810	2810	2810	0
114	20241014	183200	271857530	2810	2810	2810	2810	0
115	20241014	183100	271857530	2810	2810	2810	2810	0
116	20241014	183000	271857530	2810	2810	2810	2810	0
117	20241014	182900	271857530	2810	2810	2810	2810	0
118	20241014	182800	271857530	2810	2810	2810	2810	0
119	20241014	182700	271857530	2810	2810	2810	2810	0
120	20241014	182600	271857530	2810	2810	2810	2810	0
121	20241014	182500	271857530	2810	2810	2810	2810	0
122	20241014	182400	271857530	2810	2810	2810	2810	1018
123	20241014	182300	271857530	2810	2810	2810	2810	0
124	20241014	182200	271857530	2810	2810	2810	2810	0
125	20241014	182100	271857530	2810	2810	2810	2810	0
126	20241014	182000	271857530	2810	2810	2810	2810	0
127	20241014	181900	271857530	2810	2810	2810	2810	0
128	20241014	181800	271857530	2810	2810	2810	2810	0
129	20241014	181700	271857530	2810	2810	2810	2810	0
130	20241014	181600	271857530	2810	2810	2810	2810	0
131	20241014	181500	271857530	2810	2810	2810	2810	0
132	20241014	181400	271857530	2810	2810	2810	2810	0
133	20241014	181300	271857530	2810	2810	2810	2810	0
134	20241014	181200	271857530	2810	2810	2810	2810	0
135	20241014	181100	271857530	2810	2810	2810	2810	0
136	20241014	181000	271857530	2810	2810	2810	2810	0
137	20241014	180900	271857530	2810	2810	2810	2810	0
138	20241014	180800	271857530	2810	2810	2810	2810	0
139	20241014	180700	271857530	2810	2810	2810	2810	0
140	20241014	180600	271857530	2810	2810	2810	2810	0
141	20241014	180500	271857530	2810	2810	2810	2810	0
142	20241014	180400	271857530	2810	2810	2810	2810	0
143	20241014	180300	271857530	2810	2810	2810	2810	0
144	20241014	180200	271857530	2810	2810	2810	2810	0
145	20241014	180100	271857530	2810	2810	2810	2810	0
146	20241014	180000	271857530	2810	2810	2810	2810	0
147	20241014	175900	271857530	2810	2810	2810	2810	0
148	20241014	175800	271857530	2810	2810	2810	2810	0
149	20241014	175700	271857530	2810	2810	2810	2810	0
150	20241014	175600	271857530	2810	2810	2810	2810	0
151	20241014	175500	271857530	2810	2810	2810	2810	0
152	20241014	175400	271857530	2810	2810	2810	2810	1018
153	20241014	175300	271857530	2810	2810	2810	2810	0
154	20241014	175200	271857530	2810	2810	2810	2810	0
155	20241014	175100	271857530	2810	2810	2810	2810	0
156	20241014	175000	271857530	2810	2810	2810	2810	0
157	20241014	174900	271857530	2810	2810	2810	2810	0
158	20241014	174800	271857530	2810	2810	2810	2810	0
159	20241014	174700	271857530	2810	2810	2810	2810	0
160	20241014	174600	271857530	2810	2810	2810	2810	0
161	20241014	174500	271857530	2810	2810	2810	2810	0
162	20241014	174400	271857530	2810	2810	2810	2810	0
163	20241014	174300	271857530	2810	2810	2810	2810	0
164	20241014	174200	271857530	2810	2810	2810	2810	0
165	20241014	174100	271857530	2810	2810	2810	2810	0
166	20241014	174000	271857530	2810	2810	2810	2810	0
167	20241014	173900	271857530	2810	2810	2810	2810	0
168	20241014	173800	271857530	2810	2810	2810	2810	0
169	20241014	173700	271857530	2810	2810	2810	2810	0
170	20241014	173600	271857530	2810	2810	2810	2810	0
171	20241014	173500	271857530	2810	2810	2810	2810	0
172	20241014	173400	271857530	2810	2810	2810	2810	0
173	20241014	173300	271857530	2810	2810	2810	2810	0
174	20241014	173200	271857530	2810	2810	2810	2810	0
175	20241014	173100	271857530	2810	2810	2810	2810	0
176	20241014	173000	271857530	2810	2810	2810	2810	0
177	20241014	172900	271857530	2810	2810	2810	2810	0
178	20241014	172800	271857530	2810	2810	2810	2810	0
179	20241014	172700	271857530	2810	2810	2810	2810	0
180	20241014	172600	271857530	2810	2810	2810	2810	0
181	20241014	172500	271857530	2810	2810	2810	2810	0
182	20241014	172400	271857530	2810	2810	2810	2810	1018
183	20241014	172300	271857530	2810	2810	2810	2810	0
184	20241014	172200	271857530	2810	2810	2810	2810	0
185	20241014	172100	271857530	2810	2810	2810	2810	0
186	20241014	172000	271857530	2810	2810	2810	2810	0
187	20241014	171900	271857530	2810	2810	2810	2810	0
188	20241014	171800	271857530	2810	2810	2810	2810	0
189	20241014	171700	271857530	2810	2810	2810	2810	0
190	20241014	171600	271857530	2810	2810	2810	2810	0
191	20241014	171500	271857530	2810	2810	2810	2810	0
192	20241014	171400	271857530	2810	2810	2810	2810	0
193	20241014	171300	271857530	2810	2810	2810	2810	0
194	20241014	171200	271857530	2810	2810	2810	2810	0
195	20241014	171100	271857530	2810	2810	2810	2810	0
196	20241014	171000	271857530	2810	2810	2810	2810	0
197	20241014	170900	271857530	2810	2810	2810	2810	0
198	20241014	170800	271857530	2810	2810	2810	2810	0
199	20241014	170700	271857530	2810	2810	2810	2810	0
200	20241014	170600	271857530	2810	2810	2810	2810	0
201	20241014	170500	271857530	2810	2810	2810	2810	0
202	20241014	170400	271857530	2810	2810	2810	2810	0
203	20241014	170300	271857530	2810	2810	2810	2810	0
204	20241014	170200	271857530	2810	2810	2810	2810	0
205	20241014	170100	271857530	2810	2810	2810	2810	0
206	20241014	170000	271857530	2810	2810	2810	2810	0
207	20241014	165900	271857530	2810	2810	2810	2810	0
208	20241014	165800	271857530	2810	2810	2810	2810	0
209	20241014	165700	271857530	2810	2810	2810	2810	0
210	20241014	165600	271857530	2810	2810	2810	2810	0
211	20241014	165500	271857530	2810	2810	2810	2810	0
212	20241014	165400	271857530	2810	2810	2810	2810	1018
213	20241014	165300	271857530	2810	2810	2810	2810	0
214	20241014	165200	271857530	2810	2810	2810	2810	0
215	20241014	165100	271857530	2810	2810	2810	2810	0
216	20241014	165000	271857530	2810	2810	2810	2810	0
217	20241014	164900	271857530	2810	2810	2810	2810	0
218	20241014	164800	271857530	2810	2810	2810	2810	0
219	20241014	164700	271857530	2810	2810	2810	2810	0
220	20241014	164600	271857530	2810	2810	2810	2810	0
221	20241014	164500	271857530	2810	2810	2810	2810	0
222	20241014	164400	271857530	2810	2810	2810	2810	0
223	20241014	164300	271857530	2810	2810	2810	2810	0
224	20241014	164200	271857530	2810	2810	2810	2810	0
225	20241014	164100	271857530	2810	2810	2810	2810	0
226	20241014	164000	271857530	2810	2810	2810	2810	0
227	20241014	163900	271857530	2810	2810	2810	2810	0
228	20241014	163800	271857530	2810	2810	2810	2810	0
229	20241014	163700	271857530	2810	2810	2810	2810	0
230	20241014	163600	271857530	2810	2810	2810	2810	0
231	20241014	163500	271857530	2810	2810	2810	2810	0
232	20241014	163400	271857530	2810	2810	2810	2810	0
233	20241014	163300	271857530	2810	2810	2810	2810	0
234	20241014	163200	271857530	2810	2810	2810	2810	0
235	20241014	163100	271857530	2810	2810	2810	2810	0
236	20241014	163000	271857530	2810	2810	2810	2810	0
237	20241014	162900	271857530	2810	2810	2810	2810	0
238	20241014	162800	271857530	2810	2810	2810	2810	0
239	20241014	162700	271857530	2810	2810	2810	2810	0
240	20241014	162600	271857530	2810	2810	2810	2810	0
241	20241014	162500	271857530	2810	2810	2810	2810	0
242	20241014	162400	271857530	2810	2810	2810	2810	1018
243	20241014	162300	271857530	2810	2810	2810	2810	0
244	20241014	162200	271857530	2810	2810	2810	2810	0
245	20241014	162100	271857530	2810	2810	2810	2810	0
246	20241014	162000	271857530	2810	2810	2810	2810	0
247	20241014	161900	271857530	2810	2810	2810	2810	0
248	20241014	161800	271857530	2810	2810	2810	2810	0
249	20241014	161700	271857530	2810	2810	2810	2810	0
250	20241014	161600	271857530	2810	2810	2810	2810	0
251	20241014	161500	271857530	2810	2810	2810	2810	0
252	20241014	161400	271857530	2810	2810	2810	2810	0
253	20241014	161300	271857530	2810	2810	2810	2810	0
254	20241014	161200	271857530	2810	2810	2810	2810	0
255	20241014	161100	271857530	2810	2810	2810	2810	0
256	20241014	161000	271857530	2810	2810	2810	2810	0
257	20241014	160900	271857530	2810	2810	2810	2810	0
258	20241014	160800	271857530	2810	2810	2810	2810	0
259	20241014	160700	271857530	2810	2810	2810	2810	0
260	20241014	160600	271857530	2810	2810	2810	2810	0
261	20241014	160500	271857530	2810	2810	2810	2810	0
262	20241014	160400	271857530	2810	2810	2810	2810	0
263	20241014	160300	271857530	2810	2810	2810	2810	0
264	20241014	160200	271857530	2810	2810	2810	2810	0
265	20241014	160100	271857530	2810	2810	2810	2810	0
266	20241014	160000	271857530	2810	2810	2810	2810	0
267	20241014	155900	271857530	2810	2810	2810	2810	0
268	20241014	155800	271857530	2810	2810	2810	2810	0
269	20241014	155700	271857530	2810	2810	2810	2810	0
270	20241014	155600	271857530	2810	2810	2810	2810	0
271	20241014	155500	271857530	2810	2810	2810	2810	0
272	20241014	155400	271857530	2810	2810	2810	2810	1018
273	20241014	155300	271857530	2810	2810	2810	2810	0
274	20241014	155200	271857530	2810	2810	2810	2810	0
275	20241014	155100	271857530	2810	2810	2810	2810	0
276	20241014	155000	271857530	2810	2810	2810	2810	0
277	20241014	154900	271857530	2810	2810	2810	2810	0
278	20241014	154800	271857530	2810	2810	2810	2810	0
279	20241014	154700	271857530	2810	2810	2810	2810	0
280	20241014	154600	271857530	2810	2810	2810	2810	0
281	20241014	154500	271857530	2810	2810	2810	2810	0
282	20241014	154400	271857530	2810	2810	2810	2810	0
283	20241014	154300	271857530	2810	2810	2810	2810	0
284	20241014	154200	271857530	2810	2810	2810	2810	0
285	20241014	154100	271857530	2810	2810	2810	2810	0
286	20241014	154000	271857530	2810	2810	2810	2810	0
287	20241014	153900	271857530	2810	2810	2810	2810	0
288	20241014	153800	271857530	2810	2810	2810	2810	0
289	20241014	153700	271857530	2810	2810	2810	2810	0
290	20241014	153600	271857530	2810	2810	2810	2810	0
291	20241014	153500	271857530	2810	2810	2810	2810	0
292	20241014	153400	271857530	2810	2810	2810	2810	0
293	20241014	153300	271857530	2810	2810	2810	2810	0
294	20241014	153200	271857530	2810	2810	2810	2810	0
295	20241014	153100	271857530	2810	2810	2810	2810	0
296	20241014	153000	271857530	2810	2810	2810	2810	1018
297	20241014	152900	268996950	2810	2810	2810	2810	0
298	20241014	152800	268996950	2810	2810	2810	2810	0
299	20241014	152700	268996950	2810	2810	2810	2810	0
300	20241014	152600	268996950	2810	2810	2810	2810	0
301	20241014	152500	268996950	2810	2810	2810	2810	0
302	20241014	152400	268996950	2810	2810	2810	2810	0
303	20241014	152300	268996950	2810	2810	2810	2810	0
304	20241014	152200	268996950	2810	2810	2810	2810	0
305	20241014	152100	268996950	2810	2810	2810	2810	0
306	20241014	152000	268996950	2810	2810	2810	2810	0
307	20241014	151900	268996950	2810	2815	2815	2810	5
308	20241014	151800	268982895	2810	2815	2815	2810	1657
309	20241014	151700	264326675	2815	2815	2815	2815	0
310	20241014	151600	264326675	2815	2815	2815	2815	0
311	20241014	151500	264326675	2815	2815	2815	2815	1
312	20241014	151400	264323860	2815	2815	2815	2815	1
313	20241014	151300	264321045	2815	2810	2815	2810	24
314	20241014	151200	264253505	2815	2815	2815	2815	1
315	20241014	151100	264250690	2815	2815	2815	2815	10
316	20241014	151000	264222540	2815	2810	2815	2810	135
317	20241014	150900	263843185	2815	2815	2815	2815	500
318	20241014	150800	262435685	2815	2810	2815	2810	2149
319	20241014	150700	256396755	2810	2810	2810	2810	0
320	20241014	150600	256396755	2810	2810	2810	2810	0
321	20241014	150500	256396755	2810	2810	2810	2810	0
322	20241014	150400	256396755	2810	2810	2810	2810	1
323	20241014	150300	256393945	2810	2810	2810	2810	106
324	20241014	150200	256096085	2810	2810	2810	2810	0
325	20241014	150100	256096085	2810	2810	2810	2810	90
326	20241014	150000	255843185	2810	2810	2810	2810	1
327	20241014	145900	255840375	2810	2810	2810	2810	0
328	20241014	145800	255840375	2810	2810	2810	2810	0
329	20241014	145700	255840375	2810	2810	2810	2810	0
330	20241014	145600	255840375	2810	2810	2810	2810	3
331	20241014	145500	255831945	2810	2810	2810	2810	0
332	20241014	145400	255831945	2810	2810	2810	2810	15
333	20241014	145300	255789795	2810	2810	2810	2805	166
334	20241014	145200	255323895	2810	2810	2810	2810	11
335	20241014	145100	255292985	2810	2810	2810	2810	0
336	20241014	145000	255292985	2810	2810	2810	2810	0
337	20241014	144900	255292985	2810	2810	2810	2810	0
338	20241014	144800	255292985	2810	2810	2810	2810	100
339	20241014	144700	255011985	2810	2810	2810	2810	0
340	20241014	144600	255011985	2810	2810	2810	2810	0
341	20241014	144500	255011985	2810	2810	2810	2810	1
342	20241014	144400	255009175	2810	2810	2810	2810	0
343	20241014	144300	255009175	2810	2810	2810	2810	0
344	20241014	144200	255009175	2810	2810	2810	2810	154
345	20241014	144100	254576435	2810	2810	2810	2810	0
346	20241014	144000	254576435	2810	2810	2810	2810	0
347	20241014	143900	254576435	2810	2810	2810	2810	0
348	20241014	143800	254576435	2810	2810	2810	2810	65
349	20241014	143700	254393785	2810	2810	2810	2810	0
350	20241014	143600	254393785	2810	2810	2810	2810	0
351	20241014	143500	254393785	2810	2810	2810	2810	0
352	20241014	143400	254393785	2810	2810	2810	2810	0
353	20241014	143300	254393785	2810	2805	2810	2805	514
354	20241014	143200	252951945	2805	2805	2805	2805	0
355	20241014	143100	252951945	2805	2805	2805	2805	167
356	20241014	143000	252483510	2805	2805	2805	2805	0
357	20241014	142900	252483510	2805	2805	2805	2805	0
358	20241014	142800	252483510	2805	2805	2805	2805	0
359	20241014	142700	252483510	2805	2805	2805	2805	0
360	20241014	142600	252483510	2805	2805	2805	2805	357
361	20241014	142500	251482125	2810	2810	2810	2810	0
362	20241014	142400	251482125	2810	2810	2810	2810	100
363	20241014	142300	251201125	2810	2810	2810	2810	1
364	20241014	142200	251198315	2810	2810	2810	2810	2
365	20241014	142100	251192695	2810	2810	2810	2810	1
366	20241014	142000	251189885	2810	2810	2810	2810	0
367	20241014	141900	251189885	2810	2810	2810	2810	1816
368	20241014	141800	246086925	2810	2810	2810	2810	300
369	20241014	141700	245243925	2805	2805	2805	2805	0
370	20241014	141600	245243925	2805	2805	2805	2805	500
371	20241014	141500	243841425	2810	2810	2810	2810	100
372	20241014	141400	243560425	2805	2805	2805	2805	0
373	20241014	141300	243560425	2805	2805	2805	2805	0
374	20241014	141200	243560425	2805	2805	2805	2805	1
375	20241014	141100	243557620	2810	2810	2810	2810	1
376	20241014	141000	243554810	2810	2810	2810	2805	1979
377	20241014	140900	237994570	2805	2810	2810	2805	4
378	20241014	140800	237983335	2810	2810	2810	2810	10
379	20241014	140700	237955235	2810	2810	2810	2810	0
380	20241014	140600	237955235	2810	2810	2810	2810	0
381	20241014	140500	237955235	2810	2810	2810	2810	0
382	20241014	140400	237955235	2810	2810	2810	2810	0
383	20241014	140300	237955235	2810	2810	2810	2810	0
384	20241014	140200	237955235	2810	2810	2810	2810	0
385	20241014	140100	237955235	2810	2810	2810	2810	5
386	20241014	140000	237941185	2805	2805	2805	2805	0
387	20241014	135900	237941185	2805	2805	2805	2805	715
388	20241014	135800	235935610	2810	2810	2810	2810	400
389	20241014	135700	234811610	2810	2810	2810	2810	0
390	20241014	135600	234811610	2810	2810	2810	2810	46
391	20241014	135500	234682350	2805	2805	2805	2805	956
392	20241014	135400	232000770	2800	2800	2800	2800	0
393	20241014	135300	232000770	2800	2800	2800	2800	3
394	20241014	135200	231992370	2800	2800	2800	2800	10
395	20241014	135100	231964370	2800	2800	2800	2800	1
396	20241014	135000	231961570	2800	2800	2800	2800	149
397	20241014	134900	231544370	2800	2800	2800	2800	304
398	20241014	134800	230693170	2800	2805	2805	2800	3892
399	20241014	134700	219795535	2805	2805	2805	2805	10
400	20241014	134600	219767485	2805	2805	2805	2805	5
401	20241014	134500	219753460	2805	2805	2805	2805	1
402	20241014	134400	219750655	2805	2805	2805	2805	6
403	20241014	134300	219733825	2805	2805	2805	2805	14
404	20241014	134200	219694555	2805	2805	2805	2805	133
405	20241014	134100	219321490	2800	2805	2805	2800	117
406	20241014	134000	218993340	2805	2805	2805	2805	40
407	20241014	133900	218881140	2805	2805	2805	2805	120
408	20241014	133800	218544540	2805	2805	2805	2805	60
409	20241014	133700	218376240	2805	2805	2805	2805	10
410	20241014	133600	218348190	2805	2805	2805	2805	200
411	20241014	133500	217787190	2800	2800	2800	2800	300
412	20241014	133400	216947190	2800	2800	2800	2800	500
413	20241014	133300	215547190	2805	2805	2805	2805	0
414	20241014	133200	215547190	2805	2805	2805	2805	0
415	20241014	133100	215547190	2805	2805	2805	2805	1
416	20241014	133000	215544385	2805	2805	2805	2805	1
417	20241014	132900	215541580	2805	2805	2805	2805	0
418	20241014	132800	215541580	2805	2805	2805	2805	71
419	20241014	132700	215342425	2800	2800	2800	2800	0
420	20241014	132600	215342425	2800	2800	2800	2800	0
421	20241014	132500	215342425	2800	2800	2800	2800	0
422	20241014	132400	215342425	2800	2805	2805	2800	665
423	20241014	132300	213477220	2810	2810	2810	2810	0
424	20241014	132200	213477220	2810	2805	2810	2805	3
425	20241014	132100	213468800	2805	2805	2805	2805	0
426	20241014	132000	213468800	2805	2805	2805	2805	0
427	20241014	131900	213468800	2805	2805	2805	2805	451
428	20241014	131800	212203745	2805	2805	2805	2805	60
429	20241014	131700	212035445	2800	2800	2800	2800	15
430	20241014	131600	211993445	2800	2800	2800	2800	0
431	20241014	131500	211993445	2800	2800	2800	2800	1
432	20241014	131400	211990645	2805	2805	2805	2805	1
433	20241014	131300	211987840	2805	2800	2805	2800	11
434	20241014	131200	211957035	2800	2800	2800	2800	0
435	20241014	131100	211957035	2800	2800	2800	2800	153
436	20241014	131000	211528635	2800	2805	2805	2800	1710
437	20241014	130900	206740630	2805	2805	2805	2805	1
438	20241014	130800	206737825	2805	2805	2805	2805	269
439	20241014	130700	205983280	2805	2805	2805	2805	0
440	20241014	130600	205983280	2805	2805	2805	2805	21
441	20241014	130500	205924375	2805	2805	2805	2805	0
442	20241014	130400	205924375	2805	2805	2805	2805	10
443	20241014	130300	205896325	2805	2805	2805	2805	5
444	20241014	130200	205882300	2805	2805	2805	2805	0
445	20241014	130100	205882300	2805	2805	2805	2805	0
446	20241014	130000	205882300	2805	2805	2805	2805	5
447	20241014	125900	205868275	2805	2805	2805	2805	102
448	20241014	125800	205582165	2810	2810	2810	2810	0
449	20241014	125700	205582165	2810	2810	2810	2810	64
450	20241014	125600	205402325	2800	2800	2800	2800	0
451	20241014	125500	205402325	2800	2805	2805	2800	5
452	20241014	125400	205388310	2800	2800	2800	2800	0
453	20241014	125300	205388310	2800	2800	2800	2800	0
454	20241014	125200	205388310	2800	2805	2805	2800	2403
455	20241014	125100	198655105	2810	2810	2810	2810	1
456	20241014	125000	198652295	2810	2810	2810	2810	0
457	20241014	124900	198652295	2810	2810	2810	2810	1
458	20241014	124800	198649485	2805	2810	2810	2805	6
459	20241014	124700	198632630	2810	2810	2810	2810	13
460	20241014	124600	198596100	2810	2810	2810	2810	26
461	20241014	124500	198523040	2810	2810	2810	2805	584
462	20241014	124400	196884500	2810	2810	2810	2810	303
463	20241014	124300	196033070	2810	2805	2810	2805	103
464	20241014	124200	195743645	2810	2810	2810	2810	312
465	20241014	124100	194866925	2810	2810	2810	2810	0
466	20241014	124000	194866925	2810	2805	2810	2805	529
467	20241014	123900	193383050	2805	2805	2805	2805	11
468	20241014	123800	193352195	2810	2810	2810	2810	0
469	20241014	123700	193352195	2810	2810	2810	2810	1
470	20241014	123600	193349385	2810	2810	2810	2810	5
471	20241014	123500	193335335	2810	2810	2810	2810	12
472	20241014	123400	193301615	2810	2810	2810	2810	2
473	20241014	123300	193295995	2810	2810	2810	2810	391
474	20241014	123200	192197285	2810	2810	2810	2810	0
475	20241014	123100	192197285	2810	2810	2810	2810	0
476	20241014	123000	192197285	2810	2810	2810	2810	0
477	20241014	122900	192197285	2810	2810	2810	2810	0
478	20241014	122800	192197285	2810	2810	2810	2810	0
479	20241014	122700	192197285	2810	2810	2810	2810	0
480	20241014	122600	192197285	2810	2810	2810	2810	0
481	20241014	122500	192197285	2810	2810	2810	2810	0
482	20241014	122400	192197285	2810	2810	2810	2810	11
483	20241014	122300	192166375	2805	2805	2805	2805	530
484	20241014	122200	190679725	2800	2800	2800	2800	0
485	20241014	122100	190679725	2800	2805	2805	2800	43
486	20241014	122000	190559275	2805	2805	2805	2805	0
487	20241014	121900	190559275	2805	2805	2805	2805	0
488	20241014	121800	190559275	2805	2805	2805	2805	102
489	20241014	121700	190273165	2800	2800	2800	2800	28
490	20241014	121600	190194765	2800	2800	2800	2800	115
491	20241014	121500	189872765	2805	2800	2805	2800	352
492	20241014	121400	188887155	2800	2800	2800	2800	0
493	20241014	121300	188887155	2800	2800	2800	2800	0
494	20241014	121200	188887155	2800	2800	2800	2800	0
495	20241014	121100	188887155	2800	2800	2800	2800	0
496	20241014	121000	188887155	2800	2800	2800	2800	3
497	20241014	120900	188878755	2800	2800	2800	2800	2
498	20241014	120800	188873155	2800	2800	2800	2800	380
499	20241014	120700	187809155	2805	2805	2805	2805	1
500	20241014	120600	187806350	2805	2805	2805	2805	0
501	20241014	120500	187806350	2805	2805	2805	2805	150
502	20241014	120400	187385600	2800	2800	2800	2800	0
503	20241014	120300	187385600	2800	2800	2800	2800	0
504	20241014	120200	187385600	2800	2800	2800	2800	0
505	20241014	120100	187385600	2800	2800	2800	2800	0
506	20241014	120000	187385600	2800	2800	2800	2800	0
507	20241014	115900	187385600	2800	2800	2800	2800	0
508	20241014	115800	187385600	2800	2800	2800	2800	0
509	20241014	115700	187385600	2800	2800	2800	2800	0
510	20241014	115600	187385600	2800	2800	2800	2800	0
511	20241014	115500	187385600	2800	2800	2800	2800	0
512	20241014	115400	187385600	2800	2800	2800	2800	1
513	20241014	115300	187382800	2800	2800	2800	2800	0
514	20241014	115200	187382800	2800	2800	2800	2800	0
515	20241014	115100	187382800	2800	2800	2800	2800	0
516	20241014	115000	187382800	2800	2800	2800	2800	0
517	20241014	114900	187382800	2800	2800	2800	2800	800
518	20241014	114800	185142800	2800	2800	2800	2800	530
519	20241014	114700	183658800	2800	2800	2800	2800	3000
520	20241014	114600	175258800	2800	2800	2800	2800	2825
521	20241014	114500	167348800	2805	2800	2805	2800	1552
522	20241014	114400	163003195	2800	2800	2800	2800	0
523	20241014	114300	163003195	2800	2800	2800	2800	0
524	20241014	114200	163003195	2800	2800	2800	2800	0
525	20241014	114100	163003195	2800	2800	2800	2800	0
526	20241014	114000	163003195	2800	2800	2800	2800	37
527	20241014	113900	162899595	2800	2800	2800	2800	100
528	20241014	113800	162619595	2800	2800	2800	2800	14
529	20241014	113700	162580395	2805	2805	2805	2805	5
530	20241014	113600	162566370	2805	2805	2805	2805	1
531	20241014	113500	162563565	2800	2805	2805	2800	439
532	20241014	113400	161334355	2800	2800	2800	2800	0
533	20241014	113300	161334355	2800	2800	2800	2800	0
534	20241014	113200	161334355	2800	2800	2800	2800	0
535	20241014	113100	161334355	2800	2800	2800	2800	40
536	20241014	113000	161222355	2800	2800	2800	2800	0
537	20241014	112900	161222355	2800	2800	2800	2800	0
538	20241014	112800	161222355	2800	2800	2800	2800	0
539	20241014	112700	161222355	2800	2800	2800	2800	0
540	20241014	112600	161222355	2800	2800	2800	2800	0
541	20241014	112500	161222355	2800	2800	2800	2800	0
542	20241014	112400	161222355	2800	2800	2800	2800	146
543	20241014	112300	160813555	2800	2800	2800	2800	63
544	20241014	112200	160637155	2800	2800	2800	2800	0
545	20241014	112100	160637155	2800	2800	2800	2800	0
546	20241014	112000	160637155	2800	2800	2800	2800	301
547	20241014	111900	159794355	2805	2805	2805	2805	25
548	20241014	111800	159724230	2810	2810	2810	2810	0
549	20241014	111700	159724230	2810	2810	2810	2810	1
550	20241014	111600	159721420	2810	2810	2810	2810	0
551	20241014	111500	159721420	2810	2805	2810	2805	3800
552	20241014	111400	149046310	2805	2805	2805	2805	0
553	20241014	111300	149046310	2805	2805	2805	2805	144
554	20241014	111200	148642390	2805	2805	2805	2805	0
555	20241014	111100	148642390	2805	2805	2805	2805	318
556	20241014	111000	147750400	2800	2800	2800	2800	0
557	20241014	110900	147750400	2800	2800	2800	2800	0
558	20241014	110800	147750400	2800	2800	2800	2800	0
559	20241014	110700	147750400	2800	2800	2800	2800	0
560	20241014	110600	147750400	2800	2800	2800	2800	0
561	20241014	110500	147750400	2800	2800	2800	2800	110
562	20241014	110400	147442400	2800	2800	2800	2800	0
563	20241014	110300	147442400	2800	2800	2800	2800	0
564	20241014	110200	147442400	2800	2800	2800	2800	0
565	20241014	110100	147442400	2800	2800	2800	2800	0
566	20241014	110000	147442400	2800	2800	2800	2800	350
567	20241014	105900	146462400	2800	2800	2800	2800	0
568	20241014	105800	146462400	2800	2800	2800	2800	0
569	20241014	105700	146462400	2800	2800	2800	2800	0
570	20241014	105600	146462400	2800	2800	2800	2800	170
571	20241014	105500	145986400	2800	2800	2800	2800	0
572	20241014	105400	145986400	2800	2805	2805	2800	3000
573	20241014	105300	137584285	2805	2805	2805	2805	4600
574	20241014	105200	124681285	2805	2805	2805	2805	0
575	20241014	105100	124681285	2805	2805	2805	2805	12
576	20241014	105000	124647625	2810	2810	2810	2810	5
577	20241014	104900	124633575	2810	2810	2810	2810	1198
578	20241014	104800	121267195	2810	2805	2810	2805	171
579	20241014	104700	120787130	2805	2805	2805	2805	2
580	20241014	104600	120781520	2805	2810	2810	2805	61
581	20241014	104500	120610405	2810	2810	2810	2810	0
582	20241014	104400	120610405	2810	2810	2810	2810	0
583	20241014	104300	120610405	2810	2810	2810	2810	4
584	20241014	104200	120599165	2805	2805	2805	2805	448
585	20241014	104100	119342525	2800	2800	2800	2800	1600
586	20241014	104000	114862525	2800	2800	2800	2800	0
587	20241014	103900	114862525	2800	2800	2800	2800	1
588	20241014	103800	114859725	2805	2805	2805	2805	10
589	20241014	103700	114831675	2805	2805	2805	2805	1
590	20241014	103600	114828870	2805	2805	2805	2805	20
591	20241014	103500	114772770	2805	2805	2805	2805	12
592	20241014	103400	114739110	2800	2800	2800	2800	0
593	20241014	103300	114739110	2800	2800	2800	2800	0
594	20241014	103200	114739110	2800	2800	2800	2800	82
595	20241014	103100	114509510	2805	2805	2805	2805	10
596	20241014	103000	114481460	2800	2800	2800	2800	50
597	20241014	102900	114341460	2800	2800	2800	2800	1
598	20241014	102800	114338660	2805	2805	2805	2805	1
599	20241014	102700	114335855	2805	2805	2805	2805	216
600	20241014	102600	113729975	2805	2805	2805	2805	0
601	20241014	102500	113729975	2805	2805	2805	2805	0
602	20241014	102400	113729975	2805	2805	2805	2805	4319
603	20241014	102300	101615180	2805	2805	2805	2805	0
604	20241014	102200	101615180	2805	2810	2810	2805	193
605	20241014	102100	101073810	2810	2810	2810	2810	0
606	20241014	102000	101073810	2810	2810	2810	2810	10
607	20241014	101900	101045710	2810	2810	2810	2810	0
608	20241014	101800	101045710	2810	2810	2810	2810	0
609	20241014	101700	101045710	2810	2810	2810	2810	58
610	20241014	101600	100882730	2810	2810	2810	2810	0
611	20241014	101500	100882730	2810	2810	2810	2810	2
612	20241014	101400	100877110	2805	2805	2805	2805	1270
613	20241014	101300	97314760	2805	2805	2805	2805	0
614	20241014	101200	97314760	2805	2805	2805	2805	0
615	20241014	101100	97314760	2805	2805	2805	2805	162
616	20241014	101000	96860350	2805	2805	2805	2805	0
617	20241014	100900	96860350	2805	2805	2805	2805	20
618	20241014	100800	96804250	2805	2805	2805	2805	101
619	20241014	100700	96520945	2805	2805	2805	2805	17
620	20241014	100600	96473260	2805	2805	2805	2805	37
621	20241014	100500	96369475	2805	2805	2805	2800	21
622	20241014	100400	96310620	2805	2805	2805	2805	0
623	20241014	100300	96310620	2805	2805	2805	2805	1342
624	20241014	100200	92546310	2810	2805	2810	2805	188
625	20241014	100100	92018530	2805	2805	2805	2805	1371
626	20241014	100000	88172875	2800	2800	2800	2800	440
627	20241014	095900	86940875	2800	2800	2800	2800	844
628	20241014	095800	84577675	2800	2800	2800	2800	154
629	20241014	095700	84146475	2805	2805	2805	2805	26
630	20241014	095600	84073545	2805	2805	2805	2805	106
631	20241014	095500	83776215	2805	2805	2805	2805	530
632	20241014	095400	82289565	2805	2805	2805	2805	165
633	20241014	095300	81826740	2805	2805	2805	2805	660
634	20241014	095200	79975440	2805	2805	2805	2805	530
635	20241014	095100	78488790	2800	2800	2800	2800	1295
636	20241014	095000	74862790	2800	2800	2800	2800	5
637	20241014	094900	74848790	2800	2800	2800	2800	16
638	20241014	094800	74803990	2805	2805	2805	2805	0
639	20241014	094700	74803990	2805	2805	2805	2800	426
640	20241014	094600	73609640	2805	2810	2810	2805	617
641	20241014	094500	71878740	2810	2810	2810	2810	82
642	20241014	094400	71648320	2810	2805	2810	2805	3656
643	20241014	094300	61392800	2810	2805	2810	2805	481
644	20241014	094200	60043590	2805	2805	2805	2805	0
645	20241014	094100	60043590	2805	2805	2805	2805	11
646	20241014	094000	60012735	2805	2805	2805	2805	100
647	20241014	093900	59732235	2810	2805	2810	2805	2022
648	20241014	093800	54060415	2810	2810	2810	2810	0
649	20241014	093700	54060415	2810	2810	2810	2810	1
650	20241014	093600	54057605	2810	2810	2810	2810	30
651	20241014	093500	53973305	2805	2805	2805	2805	1
652	20241014	093400	53970500	2810	2810	2815	2805	1548
653	20241014	093300	49627735	2815	2815	2815	2815	500
654	20241014	093200	48220235	2810	2810	2810	2810	42
655	20241014	093100	48102215	2810	2810	2810	2810	0
656	20241014	093000	48102215	2810	2815	2815	2810	1832
657	20241014	092900	42951075	2815	2815	2820	2815	332
658	20241014	092800	42015000	2820	2815	2825	2815	504
659	20241014	092700	40591235	2825	2805	2825	2805	7084
660	20241014	092600	20643135	2810	2810	2810	2810	19
661	20241014	092500	20589745	2810	2810	2810	2810	0
662	20241014	092400	20589745	2810	2810	2810	2810	1
663	20241014	092300	20586935	2805	2810	2810	2805	101
664	20241014	092200	20303130	2810	2810	2810	2805	27
665	20241014	092100	20227370	2805	2805	2805	2805	118
666	20241014	092000	19896380	2805	2805	2805	2805	0
667	20241014	091900	19896380	2805	2805	2805	2800	206
668	20241014	091800	19318720	2805	2805	2805	2805	0
669	20241014	091700	19318720	2805	2805	2805	2805	212
670	20241014	091600	18724060	2805	2800	2805	2800	657
671	20241014	091500	16881425	2805	2805	2805	2805	7
672	20241014	091400	16861790	2805	2800	2805	2800	92
673	20241014	091300	16604160	2800	2800	2800	2800	216
674	20241014	091200	15999360	2805	2805	2805	2805	67
675	20241014	091100	15811425	2805	2805	2805	2805	1000
676	20241014	091000	13006425	2805	2805	2805	2805	9
677	20241014	090900	12981180	2800	2800	2800	2800	0
678	20241014	090800	12981180	2800	2800	2800	2800	1158
679	20241014	090700	9738780	2800	2800	2800	2800	1488
680	20241014	090600	5572380	2800	2800	2800	2800	0
681	20241014	090500	5572380	2800	2800	2800	2800	301
682	20241014	090400	4729580	2810	2810	2810	2810	37
683	20241014	090300	4625610	2810	2810	2810	2810	0
684	20241014	090200	4625610	2810	2810	2810	2810	503
685	20241014	090100	3212180	2810	2810	2810	2810	5
686	20241014	090000	3198130	2800	2800	2810	2800	1142