KissMeData/298690/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	211000	89454845	2440	2440	2440	2440	2595
3	20241014	210900	89454845	2440	2440	2440	2440	0
4	20241014	210800	89454845	2440	2440	2440	2440	0
5	20241014	210700	89454845	2440	2440	2440	2440	0
6	20241014	210600	89454845	2440	2440	2440	2440	0
7	20241014	210500	89454845	2440	2440	2440	2440	0
8	20241014	210400	89454845	2440	2440	2440	2440	0
9	20241014	210300	89454845	2440	2440	2440	2440	0
10	20241014	210200	89454845	2440	2440	2440	2440	0
11	20241014	210100	89454845	2440	2440	2440	2440	0
12	20241014	210000	89454845	2440	2440	2440	2440	0
13	20241014	205900	89454845	2440	2440	2440	2440	0
14	20241014	205800	89454845	2440	2440	2440	2440	0
15	20241014	205700	89454845	2440	2440	2440	2440	0
16	20241014	205600	89454845	2440	2440	2440	2440	0
17	20241014	205500	89454845	2440	2440	2440	2440	0
18	20241014	205400	89454845	2440	2440	2440	2440	0
19	20241014	205300	89454845	2440	2440	2440	2440	0
20	20241014	205200	89454845	2440	2440	2440	2440	0
21	20241014	205100	89454845	2440	2440	2440	2440	0
22	20241014	205000	89454845	2440	2440	2440	2440	0
23	20241014	204900	89454845	2440	2440	2440	2440	0
24	20241014	204800	89454845	2440	2440	2440	2440	0
25	20241014	204700	89454845	2440	2440	2440	2440	0
26	20241014	204600	89454845	2440	2440	2440	2440	0
27	20241014	204500	89454845	2440	2440	2440	2440	0
28	20241014	204400	89454845	2440	2440	2440	2440	0
29	20241014	204300	89454845	2440	2440	2440	2440	0
30	20241014	204200	89454845	2440	2440	2440	2440	0
31	20241014	204100	89454845	2440	2440	2440	2440	0
32	20241014	204000	89454845	2440	2440	2440	2440	2595
33	20241014	203900	89454845	2440	2440	2440	2440	0
34	20241014	203800	89454845	2440	2440	2440	2440	0
35	20241014	203700	89454845	2440	2440	2440	2440	0
36	20241014	203600	89454845	2440	2440	2440	2440	0
37	20241014	203500	89454845	2440	2440	2440	2440	0
38	20241014	203400	89454845	2440	2440	2440	2440	0
39	20241014	203300	89454845	2440	2440	2440	2440	0
40	20241014	203200	89454845	2440	2440	2440	2440	0
41	20241014	203100	89454845	2440	2440	2440	2440	0
42	20241014	203000	89454845	2440	2440	2440	2440	0
43	20241014	202900	89454845	2440	2440	2440	2440	0
44	20241014	202800	89454845	2440	2440	2440	2440	0
45	20241014	202700	89454845	2440	2440	2440	2440	0
46	20241014	202600	89454845	2440	2440	2440	2440	0
47	20241014	202500	89454845	2440	2440	2440	2440	0
48	20241014	202400	89454845	2440	2440	2440	2440	0
49	20241014	202300	89454845	2440	2440	2440	2440	0
50	20241014	202200	89454845	2440	2440	2440	2440	0
51	20241014	202100	89454845	2440	2440	2440	2440	0
52	20241014	202000	89454845	2440	2440	2440	2440	0
53	20241014	201900	89454845	2440	2440	2440	2440	0
54	20241014	201800	89454845	2440	2440	2440	2440	0
55	20241014	201700	89454845	2440	2440	2440	2440	0
56	20241014	201600	89454845	2440	2440	2440	2440	0
57	20241014	201500	89454845	2440	2440	2440	2440	0
58	20241014	201400	89454845	2440	2440	2440	2440	0
59	20241014	201300	89454845	2440	2440	2440	2440	0
60	20241014	201200	89454845	2440	2440	2440	2440	0
61	20241014	201100	89454845	2440	2440	2440	2440	0
62	20241014	201000	89454845	2440	2440	2440	2440	2595
63	20241014	200900	89454845	2440	2440	2440	2440	0
64	20241014	200800	89454845	2440	2440	2440	2440	0
65	20241014	200700	89454845	2440	2440	2440	2440	0
66	20241014	200600	89454845	2440	2440	2440	2440	0
67	20241014	200500	89454845	2440	2440	2440	2440	0
68	20241014	200400	89454845	2440	2440	2440	2440	0
69	20241014	200300	89454845	2440	2440	2440	2440	0
70	20241014	200200	89454845	2440	2440	2440	2440	0
71	20241014	200100	89454845	2440	2440	2440	2440	0
72	20241014	200000	89454845	2440	2440	2440	2440	0
73	20241014	195900	89454845	2440	2440	2440	2440	0
74	20241014	195800	89454845	2440	2440	2440	2440	0
75	20241014	195700	89454845	2440	2440	2440	2440	0
76	20241014	195600	89454845	2440	2440	2440	2440	0
77	20241014	195500	89454845	2440	2440	2440	2440	0
78	20241014	195400	89454845	2440	2440	2440	2440	0
79	20241014	195300	89454845	2440	2440	2440	2440	0
80	20241014	195200	89454845	2440	2440	2440	2440	0
81	20241014	195100	89454845	2440	2440	2440	2440	0
82	20241014	195000	89454845	2440	2440	2440	2440	0
83	20241014	194900	89454845	2440	2440	2440	2440	0
84	20241014	194800	89454845	2440	2440	2440	2440	0
85	20241014	194700	89454845	2440	2440	2440	2440	0
86	20241014	194600	89454845	2440	2440	2440	2440	0
87	20241014	194500	89454845	2440	2440	2440	2440	0
88	20241014	194400	89454845	2440	2440	2440	2440	0
89	20241014	194300	89454845	2440	2440	2440	2440	0
90	20241014	194200	89454845	2440	2440	2440	2440	0
91	20241014	194100	89454845	2440	2440	2440	2440	0
92	20241014	194000	89454845	2440	2440	2440	2440	2595
93	20241014	193900	89454845	2440	2440	2440	2440	0
94	20241014	193800	89454845	2440	2440	2440	2440	0
95	20241014	193700	89454845	2440	2440	2440	2440	0
96	20241014	193600	89454845	2440	2440	2440	2440	0
97	20241014	193500	89454845	2440	2440	2440	2440	0
98	20241014	193400	89454845	2440	2440	2440	2440	0
99	20241014	193300	89454845	2440	2440	2440	2440	0
100	20241014	193200	89454845	2440	2440	2440	2440	0
101	20241014	193100	89454845	2440	2440	2440	2440	0
102	20241014	193000	89454845	2440	2440	2440	2440	0
103	20241014	192900	89454845	2440	2440	2440	2440	0
104	20241014	192800	89454845	2440	2440	2440	2440	0
105	20241014	192700	89454845	2440	2440	2440	2440	0
106	20241014	192600	89454845	2440	2440	2440	2440	0
107	20241014	192500	89454845	2440	2440	2440	2440	0
108	20241014	192400	89454845	2440	2440	2440	2440	0
109	20241014	192300	89454845	2440	2440	2440	2440	0
110	20241014	192200	89454845	2440	2440	2440	2440	0
111	20241014	192100	89454845	2440	2440	2440	2440	0
112	20241014	192000	89454845	2440	2440	2440	2440	0
113	20241014	191900	89454845	2440	2440	2440	2440	0
114	20241014	191800	89454845	2440	2440	2440	2440	0
115	20241014	191700	89454845	2440	2440	2440	2440	0
116	20241014	191600	89454845	2440	2440	2440	2440	0
117	20241014	191500	89454845	2440	2440	2440	2440	0
118	20241014	191400	89454845	2440	2440	2440	2440	0
119	20241014	191300	89454845	2440	2440	2440	2440	0
120	20241014	191200	89454845	2440	2440	2440	2440	0
121	20241014	191100	89454845	2440	2440	2440	2440	0
122	20241014	191000	89454845	2440	2440	2440	2440	2595
123	20241014	190900	89454845	2440	2440	2440	2440	0
124	20241014	190800	89454845	2440	2440	2440	2440	0
125	20241014	190700	89454845	2440	2440	2440	2440	0
126	20241014	190600	89454845	2440	2440	2440	2440	0
127	20241014	190500	89454845	2440	2440	2440	2440	0
128	20241014	190400	89454845	2440	2440	2440	2440	0
129	20241014	190300	89454845	2440	2440	2440	2440	0
130	20241014	190200	89454845	2440	2440	2440	2440	0
131	20241014	190100	89454845	2440	2440	2440	2440	0
132	20241014	190000	89454845	2440	2440	2440	2440	0
133	20241014	185900	89454845	2440	2440	2440	2440	0
134	20241014	185800	89454845	2440	2440	2440	2440	0
135	20241014	185700	89454845	2440	2440	2440	2440	0
136	20241014	185600	89454845	2440	2440	2440	2440	0
137	20241014	185500	89454845	2440	2440	2440	2440	0
138	20241014	185400	89454845	2440	2440	2440	2440	0
139	20241014	185300	89454845	2440	2440	2440	2440	0
140	20241014	185200	89454845	2440	2440	2440	2440	0
141	20241014	185100	89454845	2440	2440	2440	2440	0
142	20241014	185000	89454845	2440	2440	2440	2440	0
143	20241014	184900	89454845	2440	2440	2440	2440	0
144	20241014	184800	89454845	2440	2440	2440	2440	0
145	20241014	184700	89454845	2440	2440	2440	2440	0
146	20241014	184600	89454845	2440	2440	2440	2440	0
147	20241014	184500	89454845	2440	2440	2440	2440	0
148	20241014	184400	89454845	2440	2440	2440	2440	0
149	20241014	184300	89454845	2440	2440	2440	2440	0
150	20241014	184200	89454845	2440	2440	2440	2440	0
151	20241014	184100	89454845	2440	2440	2440	2440	0
152	20241014	184000	89454845	2440	2440	2440	2440	2595
153	20241014	183900	89454845	2440	2440	2440	2440	0
154	20241014	183800	89454845	2440	2440	2440	2440	0
155	20241014	183700	89454845	2440	2440	2440	2440	0
156	20241014	183600	89454845	2440	2440	2440	2440	0
157	20241014	183500	89454845	2440	2440	2440	2440	0
158	20241014	183400	89454845	2440	2440	2440	2440	0
159	20241014	183300	89454845	2440	2440	2440	2440	0
160	20241014	183200	89454845	2440	2440	2440	2440	0
161	20241014	183100	89454845	2440	2440	2440	2440	0
162	20241014	183000	89454845	2440	2440	2440	2440	0
163	20241014	182900	89454845	2440	2440	2440	2440	0
164	20241014	182800	89454845	2440	2440	2440	2440	0
165	20241014	182700	89454845	2440	2440	2440	2440	0
166	20241014	182600	89454845	2440	2440	2440	2440	0
167	20241014	182500	89454845	2440	2440	2440	2440	0
168	20241014	182400	89454845	2440	2440	2440	2440	0
169	20241014	182300	89454845	2440	2440	2440	2440	0
170	20241014	182200	89454845	2440	2440	2440	2440	0
171	20241014	182100	89454845	2440	2440	2440	2440	0
172	20241014	182000	89454845	2440	2440	2440	2440	0
173	20241014	181900	89454845	2440	2440	2440	2440	0
174	20241014	181800	89454845	2440	2440	2440	2440	0
175	20241014	181700	89454845	2440	2440	2440	2440	0
176	20241014	181600	89454845	2440	2440	2440	2440	0
177	20241014	181500	89454845	2440	2440	2440	2440	0
178	20241014	181400	89454845	2440	2440	2440	2440	0
179	20241014	181300	89454845	2440	2440	2440	2440	0
180	20241014	181200	89454845	2440	2440	2440	2440	0
181	20241014	181100	89454845	2440	2440	2440	2440	0
182	20241014	181000	89454845	2440	2440	2440	2440	2595
183	20241014	180900	89454845	2440	2440	2440	2440	0
184	20241014	180800	89454845	2440	2440	2440	2440	0
185	20241014	180700	89454845	2440	2440	2440	2440	0
186	20241014	180600	89454845	2440	2440	2440	2440	0
187	20241014	180500	89454845	2440	2440	2440	2440	0
188	20241014	180400	89454845	2440	2440	2440	2440	0
189	20241014	180300	89454845	2440	2440	2440	2440	0
190	20241014	180200	89454845	2440	2440	2440	2440	0
191	20241014	180100	89454845	2440	2440	2440	2440	0
192	20241014	180000	89454845	2440	2440	2440	2440	0
193	20241014	175900	89454845	2440	2440	2440	2440	0
194	20241014	175800	89454845	2440	2440	2440	2440	0
195	20241014	175700	89454845	2440	2440	2440	2440	0
196	20241014	175600	89454845	2440	2440	2440	2440	0
197	20241014	175500	89454845	2440	2440	2440	2440	0
198	20241014	175400	89454845	2440	2440	2440	2440	0
199	20241014	175300	89454845	2440	2440	2440	2440	0
200	20241014	175200	89454845	2440	2440	2440	2440	0
201	20241014	175100	89454845	2440	2440	2440	2440	0
202	20241014	175000	89454845	2440	2440	2440	2440	0
203	20241014	174900	89454845	2440	2440	2440	2440	0
204	20241014	174800	89454845	2440	2440	2440	2440	0
205	20241014	174700	89454845	2440	2440	2440	2440	0
206	20241014	174600	89454845	2440	2440	2440	2440	0
207	20241014	174500	89454845	2440	2440	2440	2440	0
208	20241014	174400	89454845	2440	2440	2440	2440	0
209	20241014	174300	89454845	2440	2440	2440	2440	0
210	20241014	174200	89454845	2440	2440	2440	2440	0
211	20241014	174100	89454845	2440	2440	2440	2440	0
212	20241014	174000	89454845	2440	2440	2440	2440	2595
213	20241014	173900	89454845	2440	2440	2440	2440	0
214	20241014	173800	89454845	2440	2440	2440	2440	0
215	20241014	173700	89454845	2440	2440	2440	2440	0
216	20241014	173600	89454845	2440	2440	2440	2440	0
217	20241014	173500	89454845	2440	2440	2440	2440	0
218	20241014	173400	89454845	2440	2440	2440	2440	0
219	20241014	173300	89454845	2440	2440	2440	2440	0
220	20241014	173200	89454845	2440	2440	2440	2440	0
221	20241014	173100	89454845	2440	2440	2440	2440	0
222	20241014	173000	89454845	2440	2440	2440	2440	0
223	20241014	172900	89454845	2440	2440	2440	2440	0
224	20241014	172800	89454845	2440	2440	2440	2440	0
225	20241014	172700	89454845	2440	2440	2440	2440	0
226	20241014	172600	89454845	2440	2440	2440	2440	0
227	20241014	172500	89454845	2440	2440	2440	2440	0
228	20241014	172400	89454845	2440	2440	2440	2440	0
229	20241014	172300	89454845	2440	2440	2440	2440	0
230	20241014	172200	89454845	2440	2440	2440	2440	0
231	20241014	172100	89454845	2440	2440	2440	2440	0
232	20241014	172000	89454845	2440	2440	2440	2440	0
233	20241014	171900	89454845	2440	2440	2440	2440	0
234	20241014	171800	89454845	2440	2440	2440	2440	0
235	20241014	171700	89454845	2440	2440	2440	2440	0
236	20241014	171600	89454845	2440	2440	2440	2440	0
237	20241014	171500	89454845	2440	2440	2440	2440	0
238	20241014	171400	89454845	2440	2440	2440	2440	0
239	20241014	171300	89454845	2440	2440	2440	2440	0
240	20241014	171200	89454845	2440	2440	2440	2440	0
241	20241014	171100	89454845	2440	2440	2440	2440	0
242	20241014	171000	89454845	2440	2440	2440	2440	2595
243	20241014	170900	89454845	2440	2440	2440	2440	0
244	20241014	170800	89454845	2440	2440	2440	2440	0
245	20241014	170700	89454845	2440	2440	2440	2440	0
246	20241014	170600	89454845	2440	2440	2440	2440	0
247	20241014	170500	89454845	2440	2440	2440	2440	0
248	20241014	170400	89454845	2440	2440	2440	2440	0
249	20241014	170300	89454845	2440	2440	2440	2440	0
250	20241014	170200	89454845	2440	2440	2440	2440	0
251	20241014	170100	89454845	2440	2440	2440	2440	0
252	20241014	170000	89454845	2440	2440	2440	2440	0
253	20241014	165900	89454845	2440	2440	2440	2440	0
254	20241014	165800	89454845	2440	2440	2440	2440	0
255	20241014	165700	89454845	2440	2440	2440	2440	0
256	20241014	165600	89454845	2440	2440	2440	2440	0
257	20241014	165500	89454845	2440	2440	2440	2440	0
258	20241014	165400	89454845	2440	2440	2440	2440	0
259	20241014	165300	89454845	2440	2440	2440	2440	0
260	20241014	165200	89454845	2440	2440	2440	2440	0
261	20241014	165100	89454845	2440	2440	2440	2440	0
262	20241014	165000	89454845	2440	2440	2440	2440	0
263	20241014	164900	89454845	2440	2440	2440	2440	0
264	20241014	164800	89454845	2440	2440	2440	2440	0
265	20241014	164700	89454845	2440	2440	2440	2440	0
266	20241014	164600	89454845	2440	2440	2440	2440	0
267	20241014	164500	89454845	2440	2440	2440	2440	0
268	20241014	164400	89454845	2440	2440	2440	2440	0
269	20241014	164300	89454845	2440	2440	2440	2440	0
270	20241014	164200	89454845	2440	2440	2440	2440	0
271	20241014	164100	89454845	2440	2440	2440	2440	0
272	20241014	164000	89454845	2440	2440	2440	2440	2595
273	20241014	163900	89454845	2440	2440	2440	2440	0
274	20241014	163800	89454845	2440	2440	2440	2440	0
275	20241014	163700	89454845	2440	2440	2440	2440	0
276	20241014	163600	89454845	2440	2440	2440	2440	0
277	20241014	163500	89454845	2440	2440	2440	2440	0
278	20241014	163400	89454845	2440	2440	2440	2440	0
279	20241014	163300	89454845	2440	2440	2440	2440	0
280	20241014	163200	89454845	2440	2440	2440	2440	0
281	20241014	163100	89454845	2440	2440	2440	2440	0
282	20241014	163000	89454845	2440	2440	2440	2440	0
283	20241014	162900	89454845	2440	2440	2440	2440	0
284	20241014	162800	89454845	2440	2440	2440	2440	0
285	20241014	162700	89454845	2440	2440	2440	2440	0
286	20241014	162600	89454845	2440	2440	2440	2440	0
287	20241014	162500	89454845	2440	2440	2440	2440	0
288	20241014	162400	89454845	2440	2440	2440	2440	0
289	20241014	162300	89454845	2440	2440	2440	2440	0
290	20241014	162200	89454845	2440	2440	2440	2440	0
291	20241014	162100	89454845	2440	2440	2440	2440	0
292	20241014	162000	89454845	2440	2440	2440	2440	0
293	20241014	161900	89454845	2440	2440	2440	2440	0
294	20241014	161800	89454845	2440	2440	2440	2440	0
295	20241014	161700	89454845	2440	2440	2440	2440	0
296	20241014	161600	89454845	2440	2440	2440	2440	0
297	20241014	161500	89454845	2440	2440	2440	2440	0
298	20241014	161400	89454845	2440	2440	2440	2440	0
299	20241014	161300	89454845	2440	2440	2440	2440	0
300	20241014	161200	89454845	2440	2440	2440	2440	0
301	20241014	161100	89454845	2440	2440	2440	2440	0
302	20241014	161000	89454845	2440	2440	2440	2440	2595
303	20241014	160900	89454845	2440	2440	2440	2440	0
304	20241014	160800	89454845	2440	2440	2440	2440	0
305	20241014	160700	89454845	2440	2440	2440	2440	0
306	20241014	160600	89454845	2440	2440	2440	2440	0
307	20241014	160500	89454845	2440	2440	2440	2440	0
308	20241014	160400	89454845	2440	2440	2440	2440	0
309	20241014	160300	89454845	2440	2440	2440	2440	0
310	20241014	160200	89454845	2440	2440	2440	2440	0
311	20241014	160100	89454845	2440	2440	2440	2440	0
312	20241014	160000	89454845	2440	2440	2440	2440	0
313	20241014	155900	89454845	2440	2440	2440	2440	0
314	20241014	155800	89454845	2440	2440	2440	2440	0
315	20241014	155700	89454845	2440	2440	2440	2440	0
316	20241014	155600	89454845	2440	2440	2440	2440	0
317	20241014	155500	89454845	2440	2440	2440	2440	0
318	20241014	155400	89454845	2440	2440	2440	2440	0
319	20241014	155300	89454845	2440	2440	2440	2440	0
320	20241014	155200	89454845	2440	2440	2440	2440	0
321	20241014	155100	89454845	2440	2440	2440	2440	0
322	20241014	155000	89454845	2440	2440	2440	2440	0
323	20241014	154900	89454845	2440	2440	2440	2440	0
324	20241014	154800	89454845	2440	2440	2440	2440	0
325	20241014	154700	89454845	2440	2440	2440	2440	0
326	20241014	154600	89454845	2440	2440	2440	2440	0
327	20241014	154500	89454845	2440	2440	2440	2440	0
328	20241014	154400	89454845	2440	2440	2440	2440	0
329	20241014	154300	89454845	2440	2440	2440	2440	0
330	20241014	154200	89454845	2440	2440	2440	2440	0
331	20241014	154100	89454845	2440	2440	2440	2440	0
332	20241014	154000	89454845	2440	2440	2440	2440	2595
333	20241014	153900	89454845	2440	2440	2440	2440	0
334	20241014	153800	89454845	2440	2440	2440	2440	0
335	20241014	153700	89454845	2440	2440	2440	2440	0
336	20241014	153600	89454845	2440	2440	2440	2440	0
337	20241014	153500	89454845	2440	2440	2440	2440	0
338	20241014	153400	89454845	2440	2440	2440	2440	0
339	20241014	153300	89454845	2440	2440	2440	2440	0
340	20241014	153200	89454845	2440	2440	2440	2440	0
341	20241014	153100	89454845	2440	2440	2440	2440	0
342	20241014	153000	89454845	2440	2440	2440	2440	2595
343	20241014	152900	83123045	2420	2420	2420	2420	0
344	20241014	152800	83123045	2420	2420	2420	2420	0
345	20241014	152700	83123045	2420	2420	2420	2420	0
346	20241014	152600	83123045	2420	2420	2420	2420	0
347	20241014	152500	83123045	2420	2420	2420	2420	0
348	20241014	152400	83123045	2420	2420	2420	2420	0
349	20241014	152300	83123045	2420	2420	2420	2420	0
350	20241014	152200	83123045	2420	2420	2420	2420	0
351	20241014	152100	83123045	2420	2420	2420	2420	0
352	20241014	152000	83123045	2420	2420	2420	2420	0
353	20241014	151900	83123045	2420	2420	2420	2420	17
354	20241014	151800	83081905	2425	2420	2425	2420	84
355	20241014	151700	82878255	2420	2415	2420	2415	414
356	20241014	151600	81878130	2415	2415	2415	2415	0
357	20241014	151500	81878130	2415	2415	2415	2415	0
358	20241014	151400	81878130	2415	2415	2415	2415	50
359	20241014	151300	81757380	2415	2415	2415	2415	0
360	20241014	151200	81757380	2415	2415	2415	2415	0
361	20241014	151100	81757380	2415	2415	2415	2415	32
362	20241014	151000	81680100	2415	2415	2415	2415	0
363	20241014	150900	81680100	2415	2415	2415	2415	0
364	20241014	150800	81680100	2415	2410	2415	2410	502
365	20241014	150700	80470270	2415	2415	2415	2415	0
366	20241014	150600	80470270	2415	2415	2415	2415	0
367	20241014	150500	80470270	2415	2415	2415	2415	150
368	20241014	150400	80108020	2415	2415	2415	2415	16
369	20241014	150300	80069380	2410	2410	2410	2410	0
370	20241014	150200	80069380	2410	2410	2410	2410	433
371	20241014	150100	79025850	2410	2410	2410	2410	0
372	20241014	150000	79025850	2410	2410	2410	2410	0
373	20241014	145900	79025850	2410	2410	2410	2410	0
374	20241014	145800	79025850	2410	2410	2410	2410	0
375	20241014	145700	79025850	2410	2410	2410	2410	2
376	20241014	145600	79021030	2410	2410	2410	2410	1
377	20241014	145500	79018620	2415	2415	2415	2415	12
378	20241014	145400	78989640	2415	2415	2415	2415	2
379	20241014	145300	78984810	2415	2415	2415	2415	401
380	20241014	145200	78016395	2420	2420	2420	2420	1
381	20241014	145100	78013975	2415	2415	2415	2415	0
382	20241014	145000	78013975	2415	2415	2415	2415	1
383	20241014	144900	78011560	2415	2415	2415	2415	1
384	20241014	144800	78009145	2415	2420	2420	2415	27
385	20241014	144700	77943810	2420	2415	2420	2415	27
386	20241014	144600	77878475	2415	2415	2415	2415	1
387	20241014	144500	77876060	2415	2415	2415	2415	0
388	20241014	144400	77876060	2415	2415	2415	2415	2
389	20241014	144300	77871230	2415	2415	2415	2415	8
390	20241014	144200	77851910	2415	2415	2415	2415	5
391	20241014	144100	77839835	2415	2415	2415	2415	2
392	20241014	144000	77835005	2420	2420	2420	2420	466
393	20241014	143900	76707285	2420	2420	2420	2420	34
394	20241014	143800	76625005	2415	2415	2415	2415	1
395	20241014	143700	76622590	2415	2415	2415	2415	2
396	20241014	143600	76617760	2415	2415	2415	2410	134
397	20241014	143500	76294160	2405	2405	2405	2405	1
398	20241014	143400	76291755	2405	2405	2405	2405	0
399	20241014	143300	76291755	2405	2405	2405	2405	0
400	20241014	143200	76291755	2405	2405	2405	2405	2
401	20241014	143100	76286945	2405	2405	2405	2405	1
402	20241014	143000	76284540	2405	2405	2405	2405	0
403	20241014	142900	76284540	2405	2405	2405	2405	92
404	20241014	142800	76063280	2405	2405	2405	2405	1
405	20241014	142700	76060875	2415	2410	2415	2410	67
406	20241014	142600	75899200	2405	2405	2405	2405	0
407	20241014	142500	75899200	2405	2410	2410	2405	3
408	20241014	142400	75891980	2405	2410	2410	2405	2
409	20241014	142300	75887165	2405	2405	2405	2405	1
410	20241014	142200	75884760	2405	2405	2405	2405	1
411	20241014	142100	75882355	2405	2405	2405	2405	1
412	20241014	142000	75879950	2405	2405	2405	2405	200
413	20241014	141900	75398950	2405	2405	2405	2405	1
414	20241014	141800	75396545	2410	2410	2410	2410	0
415	20241014	141700	75396545	2410	2410	2410	2405	119
416	20241014	141600	75109760	2405	2410	2410	2405	60
417	20241014	141500	74965170	2405	2405	2405	2405	0
418	20241014	141400	74965170	2405	2405	2405	2405	0
419	20241014	141300	74965170	2405	2405	2405	2405	1
420	20241014	141200	74962765	2405	2405	2405	2405	2
421	20241014	141100	74957955	2405	2405	2405	2405	0
422	20241014	141000	74957955	2405	2405	2405	2405	1
423	20241014	140900	74955550	2410	2410	2410	2410	1
424	20241014	140800	74953140	2405	2405	2405	2405	0
425	20241014	140700	74953140	2405	2405	2405	2405	2
426	20241014	140600	74948330	2405	2405	2405	2405	1
427	20241014	140500	74945925	2405	2405	2405	2405	1
428	20241014	140400	74943520	2405	2410	2410	2405	502
429	20241014	140300	73733710	2410	2410	2410	2410	116
430	20241014	140200	73454150	2405	2405	2405	2405	5
431	20241014	140100	73442125	2405	2405	2405	2405	1
432	20241014	140000	73439720	2405	2405	2405	2405	1
433	20241014	135900	73437315	2405	2405	2405	2405	144
434	20241014	135800	73090995	2405	2405	2405	2405	599
435	20241014	135700	71650400	2410	2405	2410	2405	3
436	20241014	135600	71643175	2405	2405	2405	2405	0
437	20241014	135500	71643175	2405	2405	2405	2405	0
438	20241014	135400	71643175	2405	2405	2405	2405	2
439	20241014	135300	71638365	2405	2405	2405	2405	0
440	20241014	135200	71638365	2405	2405	2405	2405	1
441	20241014	135100	71635960	2405	2405	2405	2405	2
442	20241014	135000	71631150	2405	2405	2405	2405	0
443	20241014	134900	71631150	2405	2405	2405	2405	0
444	20241014	134800	71631150	2405	2410	2410	2405	6
445	20241014	134700	71616695	2410	2410	2410	2410	1182
446	20241014	134600	68768075	2410	2410	2410	2410	2
447	20241014	134500	68763255	2410	2410	2410	2410	334
448	20241014	134400	67958315	2410	2410	2410	2410	0
449	20241014	134300	67958315	2410	2415	2415	2410	44
450	20241014	134200	67852255	2410	2410	2410	2410	2
451	20241014	134100	67847435	2410	2410	2410	2410	1
452	20241014	134000	67845025	2410	2410	2410	2410	0
453	20241014	133900	67845025	2410	2410	2410	2410	1
454	20241014	133800	67842615	2410	2410	2410	2410	1
455	20241014	133700	67840205	2410	2410	2410	2410	0
456	20241014	133600	67840205	2410	2410	2410	2410	1001
457	20241014	133500	65427795	2410	2410	2410	2410	1
458	20241014	133400	65425385	2410	2410	2410	2410	2
459	20241014	133300	65420565	2410	2410	2410	2410	1
460	20241014	133200	65418155	2410	2410	2410	2410	0
461	20241014	133100	65418155	2410	2410	2410	2410	0
462	20241014	133000	65418155	2410	2415	2415	2410	2
463	20241014	132900	65413330	2410	2410	2410	2410	3
464	20241014	132800	65406100	2410	2410	2410	2410	753
465	20241014	132700	63591370	2410	2410	2410	2410	1
466	20241014	132600	63588960	2410	2410	2410	2410	2
467	20241014	132500	63584140	2410	2410	2410	2410	0
468	20241014	132400	63584140	2410	2410	2410	2410	0
469	20241014	132300	63584140	2410	2410	2410	2410	1
470	20241014	132200	63581730	2410	2410	2410	2410	10
471	20241014	132100	63557630	2410	2410	2410	2410	2
472	20241014	132000	63552810	2410	2410	2410	2410	1
473	20241014	131900	63550400	2410	2410	2410	2410	0
474	20241014	131800	63550400	2410	2410	2410	2410	333
475	20241014	131700	62747870	2410	2410	2410	2410	2
476	20241014	131600	62743050	2410	2410	2410	2410	0
477	20241014	131500	62743050	2410	2410	2410	2410	1
478	20241014	131400	62740640	2410	2410	2410	2410	21
479	20241014	131300	62690030	2415	2410	2415	2410	51
480	20241014	131200	62566870	2410	2410	2410	2410	0
481	20241014	131100	62566870	2410	2410	2410	2410	1
482	20241014	131000	62564460	2410	2410	2410	2410	1
483	20241014	130900	62562050	2410	2410	2410	2410	1
484	20241014	130800	62559640	2415	2410	2415	2410	2
485	20241014	130700	62554815	2415	2415	2415	2415	1
486	20241014	130600	62552400	2410	2410	2410	2410	0
487	20241014	130500	62552400	2410	2410	2410	2410	1
488	20241014	130400	62549990	2410	2410	2410	2410	2
489	20241014	130300	62545170	2410	2410	2410	2410	0
490	20241014	130200	62545170	2410	2410	2410	2410	1
491	20241014	130100	62542760	2410	2410	2410	2410	0
492	20241014	130000	62542760	2410	2410	2410	2410	2
493	20241014	125900	62537940	2410	2410	2410	2410	0
494	20241014	125800	62537940	2410	2410	2410	2410	0
495	20241014	125700	62537940	2410	2410	2410	2410	0
496	20241014	125600	62537940	2410	2410	2415	2410	42
497	20241014	125500	62436600	2415	2415	2415	2415	50
498	20241014	125400	62315850	2415	2415	2415	2415	0
499	20241014	125300	62315850	2415	2415	2415	2415	0
500	20241014	125200	62315850	2415	2415	2415	2415	0
501	20241014	125100	62315850	2415	2415	2415	2415	0
502	20241014	125000	62315850	2415	2415	2415	2415	0
503	20241014	124900	62315850	2415	2415	2415	2415	0
504	20241014	124800	62315850	2415	2415	2415	2415	0
505	20241014	124700	62315850	2415	2415	2415	2415	4
506	20241014	124600	62306190	2415	2415	2415	2415	1
507	20241014	124500	62303775	2415	2415	2415	2415	0
508	20241014	124400	62303775	2415	2415	2415	2415	0
509	20241014	124300	62303775	2415	2415	2415	2415	2666
510	20241014	124200	55865385	2420	2420	2420	2420	0
511	20241014	124100	55865385	2420	2420	2420	2420	13
512	20241014	124000	55833925	2420	2420	2420	2420	0
513	20241014	123900	55833925	2420	2420	2420	2420	16
514	20241014	123800	55795205	2420	2420	2420	2420	25
515	20241014	123700	55734705	2420	2420	2420	2420	0
516	20241014	123600	55734705	2420	2420	2420	2420	0
517	20241014	123500	55734705	2420	2420	2420	2420	0
518	20241014	123400	55734705	2420	2420	2420	2420	0
519	20241014	123300	55734705	2420	2420	2420	2420	0
520	20241014	123200	55734705	2420	2420	2420	2420	0
521	20241014	123100	55734705	2420	2420	2420	2420	0
522	20241014	123000	55734705	2420	2420	2420	2420	0
523	20241014	122900	55734705	2420	2420	2420	2420	0
524	20241014	122800	55734705	2420	2420	2420	2420	0
525	20241014	122700	55734705	2420	2420	2420	2420	0
526	20241014	122600	55734705	2420	2420	2420	2420	14
527	20241014	122500	55700825	2420	2420	2420	2420	0
528	20241014	122400	55700825	2420	2420	2420	2420	0
529	20241014	122300	55700825	2420	2420	2420	2420	0
530	20241014	122200	55700825	2420	2420	2420	2420	0
531	20241014	122100	55700825	2420	2420	2420	2420	0
532	20241014	122000	55700825	2420	2420	2420	2420	4
533	20241014	121900	55691145	2425	2425	2425	2425	0
534	20241014	121800	55691145	2425	2425	2425	2425	0
535	20241014	121700	55691145	2425	2425	2425	2425	7
536	20241014	121600	55674170	2425	2425	2425	2425	0
537	20241014	121500	55674170	2425	2425	2425	2425	0
538	20241014	121400	55674170	2425	2425	2425	2425	0
539	20241014	121300	55674170	2425	2425	2425	2425	1
540	20241014	121200	55671745	2425	2425	2425	2425	0
541	20241014	121100	55671745	2425	2425	2425	2425	0
542	20241014	121000	55671745	2425	2425	2425	2425	0
543	20241014	120900	55671745	2425	2425	2425	2425	0
544	20241014	120800	55671745	2425	2425	2425	2425	0
545	20241014	120700	55671745	2425	2425	2425	2425	1
546	20241014	120600	55669320	2415	2415	2415	2415	2
547	20241014	120500	55664490	2415	2415	2415	2415	0
548	20241014	120400	55664490	2415	2415	2415	2415	130
549	20241014	120300	55350540	2415	2415	2415	2415	0
550	20241014	120200	55350540	2415	2415	2415	2415	0
551	20241014	120100	55350540	2415	2415	2415	2415	7
552	20241014	120000	55333635	2415	2415	2415	2415	58
553	20241014	115900	55193565	2415	2415	2415	2415	2
554	20241014	115800	55188735	2415	2415	2415	2415	33
555	20241014	115700	55109040	2415	2425	2425	2415	9
556	20241014	115600	55087225	2415	2420	2420	2410	104
557	20241014	115500	54835560	2420	2420	2420	2415	3
558	20241014	115400	54828305	2410	2420	2420	2410	3
559	20241014	115300	54821055	2415	2400	2415	2400	2
560	20241014	115200	54816240	2415	2415	2415	2415	23
561	20241014	115100	54760695	2400	2415	2415	2400	105
562	20241014	115000	54507135	2410	2405	2410	2400	658
563	20241014	114900	52921945	2400	2405	2405	2400	136
564	20241014	114800	52594870	2405	2405	2405	2405	0
565	20241014	114700	52594870	2405	2405	2405	2405	178
566	20241014	114600	52166780	2400	2405	2405	2400	702
567	20241014	114500	50478480	2405	2405	2405	2405	1
568	20241014	114400	50476075	2400	2400	2400	2400	1
569	20241014	114300	50473675	2400	2405	2405	2400	12
570	20241014	114200	50444825	2400	2400	2400	2400	2
571	20241014	114100	50440025	2405	2400	2405	2400	11
572	20241014	114000	50413620	2400	2400	2400	2400	1
573	20241014	113900	50411220	2400	2400	2400	2400	1
574	20241014	113800	50408820	2400	2400	2400	2400	0
575	20241014	113700	50408820	2400	2400	2400	2400	4
576	20241014	113600	50399220	2400	2400	2400	2400	2
577	20241014	113500	50394420	2400	2400	2400	2400	1
578	20241014	113400	50392020	2400	2400	2400	2400	0
579	20241014	113300	50392020	2400	2400	2400	2400	5
580	20241014	113200	50380020	2400	2400	2400	2400	2
581	20241014	113100	50375220	2400	2400	2400	2400	501
582	20241014	113000	49172820	2400	2400	2400	2400	501
583	20241014	112900	47970420	2400	2400	2400	2400	1
584	20241014	112800	47968020	2400	2400	2400	2400	1
585	20241014	112700	47965620	2400	2400	2400	2400	1
586	20241014	112600	47963220	2400	2400	2400	2400	1
587	20241014	112500	47960820	2400	2400	2400	2400	2
588	20241014	112400	47956020	2400	2400	2400	2400	0
589	20241014	112300	47956020	2400	2405	2405	2400	4
590	20241014	112200	47946410	2400	2400	2400	2400	4
591	20241014	112100	47936810	2400	2405	2405	2400	131
592	20241014	112000	47622385	2400	2400	2400	2400	251
593	20241014	111900	47019985	2400	2400	2400	2400	3
594	20241014	111800	47012785	2405	2400	2405	2400	3
595	20241014	111700	47005580	2400	2400	2400	2400	0
596	20241014	111600	47005580	2400	2400	2400	2400	1
597	20241014	111500	47003180	2400	2400	2400	2400	1
598	20241014	111400	47000780	2400	2400	2400	2400	0
599	20241014	111300	47000780	2400	2400	2400	2400	4
600	20241014	111200	46991180	2400	2400	2400	2400	1
601	20241014	111100	46988780	2400	2400	2400	2400	1
602	20241014	111000	46986380	2405	2405	2405	2405	0
603	20241014	110900	46986380	2405	2400	2405	2400	2
604	20241014	110800	46981575	2400	2400	2400	2400	2
605	20241014	110700	46976775	2400	2400	2400	2400	101
606	20241014	110600	46734375	2400	2400	2400	2400	1
607	20241014	110500	46731975	2400	2400	2400	2400	1
608	20241014	110400	46729575	2400	2400	2400	2400	2
609	20241014	110300	46724775	2400	2400	2400	2400	0
610	20241014	110200	46724775	2400	2400	2400	2400	1
611	20241014	110100	46722375	2400	2400	2400	2400	2
612	20241014	110000	46717575	2400	2400	2400	2400	0
613	20241014	105900	46717575	2400	2400	2400	2400	2
614	20241014	105800	46712775	2400	2400	2400	2400	1
615	20241014	105700	46710375	2400	2400	2400	2400	1
616	20241014	105600	46707975	2400	2400	2400	2400	126
617	20241014	105500	46405575	2400	2400	2400	2400	2
618	20241014	105400	46400775	2400	2400	2400	2400	3
619	20241014	105300	46393575	2400	2400	2400	2400	0
620	20241014	105200	46393575	2400	2400	2400	2400	1
621	20241014	105100	46391175	2400	2400	2400	2400	1
622	20241014	105000	46388775	2400	2400	2400	2400	58
623	20241014	104900	46249575	2400	2400	2400	2400	2
624	20241014	104800	46244775	2400	2400	2400	2400	7
625	20241014	104700	46227975	2400	2400	2400	2400	31
626	20241014	104600	46153575	2400	2400	2400	2400	0
627	20241014	104500	46153575	2400	2400	2400	2400	2
628	20241014	104400	46148775	2400	2400	2400	2400	415
629	20241014	104300	45152775	2405	2405	2405	2405	602
630	20241014	104200	43704965	2400	2400	2400	2400	1
631	20241014	104100	43702565	2400	2405	2405	2400	6
632	20241014	104000	43688140	2400	2400	2400	2400	2
633	20241014	103900	43683340	2400	2400	2400	2400	0
634	20241014	103800	43683340	2400	2400	2400	2400	2
635	20241014	103700	43678540	2400	2400	2400	2400	1
636	20241014	103600	43676140	2400	2400	2400	2400	0
637	20241014	103500	43676140	2400	2400	2400	2400	102
638	20241014	103400	43431340	2400	2400	2400	2400	5
639	20241014	103300	43419340	2400	2400	2400	2400	1
640	20241014	103200	43416940	2405	2400	2405	2400	4
641	20241014	103100	43407325	2400	2400	2400	2400	2
642	20241014	103000	43402525	2400	2400	2400	2400	32
643	20241014	102900	43325725	2405	2405	2405	2405	5
644	20241014	102800	43313700	2400	2400	2400	2400	1
645	20241014	102700	43311300	2400	2400	2400	2400	1
646	20241014	102600	43308900	2400	2400	2400	2400	13
647	20241014	102500	43277700	2400	2400	2400	2400	1
648	20241014	102400	43275300	2400	2400	2400	2400	1
649	20241014	102300	43272900	2400	2400	2400	2400	39
650	20241014	102200	43179300	2400	2400	2400	2400	0
651	20241014	102100	43179300	2400	2400	2405	2400	49
652	20241014	102000	43061665	2400	2400	2400	2400	52
653	20241014	101900	42936865	2400	2400	2400	2400	0
654	20241014	101800	42936865	2400	2405	2405	2400	51
655	20241014	101700	42814215	2400	2400	2400	2395	847
656	20241014	101600	40781420	2395	2395	2395	2395	2
657	20241014	101500	40776630	2395	2395	2395	2395	500
658	20241014	101400	39579130	2395	2400	2400	2395	13
659	20241014	101300	39547940	2395	2395	2395	2395	11
660	20241014	101200	39521595	2395	2395	2395	2395	0
661	20241014	101100	39521595	2395	2395	2400	2395	3052
662	20241014	101000	32197055	2395	2395	2395	2395	1
663	20241014	100900	32194660	2395	2395	2395	2395	1
664	20241014	100800	32192265	2395	2400	2400	2395	102
665	20241014	100700	31947970	2400	2395	2400	2395	2
666	20241014	100600	31943175	2395	2395	2395	2395	2
667	20241014	100500	31938385	2400	2400	2400	2400	41
668	20241014	100400	31839985	2395	2395	2395	2395	34
669	20241014	100300	31758555	2395	2400	2400	2395	2
670	20241014	100200	31753760	2395	2395	2395	2395	4
671	20241014	100100	31744180	2400	2400	2400	2400	1
672	20241014	100000	31741780	2395	2395	2395	2395	1
673	20241014	095900	31739385	2400	2400	2400	2400	2
674	20241014	095800	31734585	2400	2400	2400	2400	2
675	20241014	095700	31729785	2395	2395	2395	2395	258
676	20241014	095600	31111875	2395	2395	2395	2395	0
677	20241014	095500	31111875	2395	2395	2395	2395	430
678	20241014	095400	30082025	2395	2395	2395	2395	0
679	20241014	095300	30082025	2395	2395	2395	2395	0
680	20241014	095200	30082025	2395	2395	2395	2395	100
681	20241014	095100	29842525	2395	2395	2395	2395	27
682	20241014	095000	29777860	2400	2400	2400	2400	128
683	20241014	094900	29470660	2400	2400	2400	2400	1
684	20241014	094800	29468260	2400	2400	2400	2400	82
685	20241014	094700	29271460	2405	2405	2405	2405	25
686	20241014	094600	29211335	2400	2400	2400	2400	0
687	20241014	094500	29211335	2400	2400	2400	2400	405
688	20241014	094400	28239335	2400	2405	2405	2400	101
689	20241014	094300	27996435	2410	2410	2410	2410	0
690	20241014	094200	27996435	2410	2410	2410	2410	61
691	20241014	094100	27849425	2410	2405	2410	2405	31
692	20241014	094000	27774855	2405	2405	2405	2405	6
693	20241014	093900	27760425	2405	2405	2405	2405	159
694	20241014	093800	27378030	2400	2405	2405	2400	172
695	20241014	093700	26965120	2405	2405	2405	2405	7
696	20241014	093600	26948285	2405	2405	2405	2405	407
697	20241014	093500	25969450	2405	2405	2405	2405	6
698	20241014	093400	25955020	2410	2410	2410	2405	18
699	20241014	093300	25911715	2410	2415	2415	2410	16
700	20241014	093200	25873125	2415	2410	2415	2410	62
701	20241014	093100	25723685	2410	2410	2410	2410	2
702	20241014	093000	25718865	2400	2410	2410	2400	103
703	20241014	092900	25471655	2400	2400	2400	2400	0
704	20241014	092800	25471655	2400	2400	2400	2400	3
705	20241014	092700	25464455	2395	2395	2395	2395	0
706	20241014	092600	25464455	2395	2405	2405	2395	549
707	20241014	092500	24146665	2400	2405	2405	2400	501
708	20241014	092400	22941765	2400	2400	2400	2400	1000
709	20241014	092300	20541765	2400	2400	2400	2400	241
710	20241014	092200	19963365	2410	2410	2410	2410	0
711	20241014	092100	19963365	2410	2410	2410	2410	2
712	20241014	092000	19958545	2405	2405	2405	2405	323
713	20241014	091900	19181730	2400	2410	2410	2400	66
714	20241014	091800	19022820	2400	2400	2400	2400	0
715	20241014	091700	19022820	2400	2400	2400	2400	0
716	20241014	091600	19022820	2400	2400	2400	2400	0
717	20241014	091500	19022820	2400	2400	2400	2400	0
718	20241014	091400	19022820	2400	2405	2405	2400	2131
719	20241014	091300	13901765	2405	2410	2410	2405	833
720	20241014	091200	11897130	2415	2415	2415	2415	174
721	20241014	091100	11476920	2415	2420	2420	2415	201
722	20241014	091000	10991500	2420	2420	2420	2420	5
723	20241014	090900	10979400	2420	2420	2420	2420	0
724	20241014	090800	10979400	2420	2415	2420	2415	130
725	20241014	090700	10665300	2410	2410	2410	2410	0
726	20241014	090600	10665300	2410	2410	2410	2410	606
727	20241014	090500	9204840	2410	2410	2410	2410	187
728	20241014	090400	8754170	2410	2410	2410	2410	510
729	20241014	090300	7525070	2410	2430	2430	2410	2369
730	20241014	090200	1795770	2430	2430	2430	2430	0
731	20241014	090100	1795770	2430	2430	2430	2430	2
732	20241014	090000	1790910	2430	2430	2430	2430	737