KissMeData/357880/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212500	98658295	2335	2335	2335	2335	1827
3	20241010	212400	98658295	2335	2335	2335	2335	0
4	20241010	212300	98658295	2335	2335	2335	2335	0
5	20241010	212200	98658295	2335	2335	2335	2335	0
6	20241010	212100	98658295	2335	2335	2335	2335	0
7	20241010	212000	98658295	2335	2335	2335	2335	0
8	20241010	211900	98658295	2335	2335	2335	2335	0
9	20241010	211800	98658295	2335	2335	2335	2335	0
10	20241010	211700	98658295	2335	2335	2335	2335	0
11	20241010	211600	98658295	2335	2335	2335	2335	0
12	20241010	211500	98658295	2335	2335	2335	2335	0
13	20241010	211400	98658295	2335	2335	2335	2335	0
14	20241010	211300	98658295	2335	2335	2335	2335	0
15	20241010	211200	98658295	2335	2335	2335	2335	0
16	20241010	211100	98658295	2335	2335	2335	2335	0
17	20241010	211000	98658295	2335	2335	2335	2335	0
18	20241010	210900	98658295	2335	2335	2335	2335	0
19	20241010	210800	98658295	2335	2335	2335	2335	0
20	20241010	210700	98658295	2335	2335	2335	2335	0
21	20241010	210600	98658295	2335	2335	2335	2335	0
22	20241010	210500	98658295	2335	2335	2335	2335	0
23	20241010	210400	98658295	2335	2335	2335	2335	0
24	20241010	210300	98658295	2335	2335	2335	2335	0
25	20241010	210200	98658295	2335	2335	2335	2335	0
26	20241010	210100	98658295	2335	2335	2335	2335	0
27	20241010	210000	98658295	2335	2335	2335	2335	0
28	20241010	205900	98658295	2335	2335	2335	2335	0
29	20241010	205800	98658295	2335	2335	2335	2335	0
30	20241010	205700	98658295	2335	2335	2335	2335	0
31	20241010	205600	98658295	2335	2335	2335	2335	0
32	20241010	205500	98658295	2335	2335	2335	2335	1827
33	20241010	205400	98658295	2335	2335	2335	2335	0
34	20241010	205300	98658295	2335	2335	2335	2335	0
35	20241010	205200	98658295	2335	2335	2335	2335	0
36	20241010	205100	98658295	2335	2335	2335	2335	0
37	20241010	205000	98658295	2335	2335	2335	2335	0
38	20241010	204900	98658295	2335	2335	2335	2335	0
39	20241010	204800	98658295	2335	2335	2335	2335	0
40	20241010	204700	98658295	2335	2335	2335	2335	0
41	20241010	204600	98658295	2335	2335	2335	2335	0
42	20241010	204500	98658295	2335	2335	2335	2335	0
43	20241010	204400	98658295	2335	2335	2335	2335	0
44	20241010	204300	98658295	2335	2335	2335	2335	0
45	20241010	204200	98658295	2335	2335	2335	2335	0
46	20241010	204100	98658295	2335	2335	2335	2335	0
47	20241010	204000	98658295	2335	2335	2335	2335	0
48	20241010	203900	98658295	2335	2335	2335	2335	0
49	20241010	203800	98658295	2335	2335	2335	2335	0
50	20241010	203700	98658295	2335	2335	2335	2335	0
51	20241010	203600	98658295	2335	2335	2335	2335	0
52	20241010	203500	98658295	2335	2335	2335	2335	0
53	20241010	203400	98658295	2335	2335	2335	2335	0
54	20241010	203300	98658295	2335	2335	2335	2335	0
55	20241010	203200	98658295	2335	2335	2335	2335	0
56	20241010	203100	98658295	2335	2335	2335	2335	0
57	20241010	203000	98658295	2335	2335	2335	2335	0
58	20241010	202900	98658295	2335	2335	2335	2335	0
59	20241010	202800	98658295	2335	2335	2335	2335	0
60	20241010	202700	98658295	2335	2335	2335	2335	0
61	20241010	202600	98658295	2335	2335	2335	2335	0
62	20241010	202500	98658295	2335	2335	2335	2335	1827
63	20241010	202400	98658295	2335	2335	2335	2335	0
64	20241010	202300	98658295	2335	2335	2335	2335	0
65	20241010	202200	98658295	2335	2335	2335	2335	0
66	20241010	202100	98658295	2335	2335	2335	2335	0
67	20241010	202000	98658295	2335	2335	2335	2335	0
68	20241010	201900	98658295	2335	2335	2335	2335	0
69	20241010	201800	98658295	2335	2335	2335	2335	0
70	20241010	201700	98658295	2335	2335	2335	2335	0
71	20241010	201600	98658295	2335	2335	2335	2335	0
72	20241010	201500	98658295	2335	2335	2335	2335	0
73	20241010	201400	98658295	2335	2335	2335	2335	0
74	20241010	201300	98658295	2335	2335	2335	2335	0
75	20241010	201200	98658295	2335	2335	2335	2335	0
76	20241010	201100	98658295	2335	2335	2335	2335	0
77	20241010	201000	98658295	2335	2335	2335	2335	0
78	20241010	200900	98658295	2335	2335	2335	2335	0
79	20241010	200800	98658295	2335	2335	2335	2335	0
80	20241010	200700	98658295	2335	2335	2335	2335	0
81	20241010	200600	98658295	2335	2335	2335	2335	0
82	20241010	200500	98658295	2335	2335	2335	2335	0
83	20241010	200400	98658295	2335	2335	2335	2335	0
84	20241010	200300	98658295	2335	2335	2335	2335	0
85	20241010	200200	98658295	2335	2335	2335	2335	0
86	20241010	200100	98658295	2335	2335	2335	2335	0
87	20241010	200000	98658295	2335	2335	2335	2335	0
88	20241010	195900	98658295	2335	2335	2335	2335	0
89	20241010	195800	98658295	2335	2335	2335	2335	0
90	20241010	195700	98658295	2335	2335	2335	2335	0
91	20241010	195600	98658295	2335	2335	2335	2335	0
92	20241010	195500	98658295	2335	2335	2335	2335	1827
93	20241010	195400	98658295	2335	2335	2335	2335	0
94	20241010	195300	98658295	2335	2335	2335	2335	0
95	20241010	195200	98658295	2335	2335	2335	2335	0
96	20241010	195100	98658295	2335	2335	2335	2335	0
97	20241010	195000	98658295	2335	2335	2335	2335	0
98	20241010	194900	98658295	2335	2335	2335	2335	0
99	20241010	194800	98658295	2335	2335	2335	2335	0
100	20241010	194700	98658295	2335	2335	2335	2335	0
101	20241010	194600	98658295	2335	2335	2335	2335	0
102	20241010	194500	98658295	2335	2335	2335	2335	0
103	20241010	194400	98658295	2335	2335	2335	2335	0
104	20241010	194300	98658295	2335	2335	2335	2335	0
105	20241010	194200	98658295	2335	2335	2335	2335	0
106	20241010	194100	98658295	2335	2335	2335	2335	0
107	20241010	194000	98658295	2335	2335	2335	2335	0
108	20241010	193900	98658295	2335	2335	2335	2335	0
109	20241010	193800	98658295	2335	2335	2335	2335	0
110	20241010	193700	98658295	2335	2335	2335	2335	0
111	20241010	193600	98658295	2335	2335	2335	2335	0
112	20241010	193500	98658295	2335	2335	2335	2335	0
113	20241010	193400	98658295	2335	2335	2335	2335	0
114	20241010	193300	98658295	2335	2335	2335	2335	0
115	20241010	193200	98658295	2335	2335	2335	2335	0
116	20241010	193100	98658295	2335	2335	2335	2335	0
117	20241010	193000	98658295	2335	2335	2335	2335	0
118	20241010	192900	98658295	2335	2335	2335	2335	0
119	20241010	192800	98658295	2335	2335	2335	2335	0
120	20241010	192700	98658295	2335	2335	2335	2335	0
121	20241010	192600	98658295	2335	2335	2335	2335	0
122	20241010	192500	98658295	2335	2335	2335	2335	1827
123	20241010	192400	98658295	2335	2335	2335	2335	0
124	20241010	192300	98658295	2335	2335	2335	2335	0
125	20241010	192200	98658295	2335	2335	2335	2335	0
126	20241010	192100	98658295	2335	2335	2335	2335	0
127	20241010	192000	98658295	2335	2335	2335	2335	0
128	20241010	191900	98658295	2335	2335	2335	2335	0
129	20241010	191800	98658295	2335	2335	2335	2335	0
130	20241010	191700	98658295	2335	2335	2335	2335	0
131	20241010	191600	98658295	2335	2335	2335	2335	0
132	20241010	191500	98658295	2335	2335	2335	2335	0
133	20241010	191400	98658295	2335	2335	2335	2335	0
134	20241010	191300	98658295	2335	2335	2335	2335	0
135	20241010	191200	98658295	2335	2335	2335	2335	0
136	20241010	191100	98658295	2335	2335	2335	2335	0
137	20241010	191000	98658295	2335	2335	2335	2335	0
138	20241010	190900	98658295	2335	2335	2335	2335	0
139	20241010	190800	98658295	2335	2335	2335	2335	0
140	20241010	190700	98658295	2335	2335	2335	2335	0
141	20241010	190600	98658295	2335	2335	2335	2335	0
142	20241010	190500	98658295	2335	2335	2335	2335	0
143	20241010	190400	98658295	2335	2335	2335	2335	0
144	20241010	190300	98658295	2335	2335	2335	2335	0
145	20241010	190200	98658295	2335	2335	2335	2335	0
146	20241010	190100	98658295	2335	2335	2335	2335	0
147	20241010	190000	98658295	2335	2335	2335	2335	0
148	20241010	185900	98658295	2335	2335	2335	2335	0
149	20241010	185800	98658295	2335	2335	2335	2335	0
150	20241010	185700	98658295	2335	2335	2335	2335	0
151	20241010	185600	98658295	2335	2335	2335	2335	0
152	20241010	185500	98658295	2335	2335	2335	2335	1827
153	20241010	185400	98658295	2335	2335	2335	2335	0
154	20241010	185300	98658295	2335	2335	2335	2335	0
155	20241010	185200	98658295	2335	2335	2335	2335	0
156	20241010	185100	98658295	2335	2335	2335	2335	0
157	20241010	185000	98658295	2335	2335	2335	2335	0
158	20241010	184900	98658295	2335	2335	2335	2335	0
159	20241010	184800	98658295	2335	2335	2335	2335	0
160	20241010	184700	98658295	2335	2335	2335	2335	0
161	20241010	184600	98658295	2335	2335	2335	2335	0
162	20241010	184500	98658295	2335	2335	2335	2335	0
163	20241010	184400	98658295	2335	2335	2335	2335	0
164	20241010	184300	98658295	2335	2335	2335	2335	0
165	20241010	184200	98658295	2335	2335	2335	2335	0
166	20241010	184100	98658295	2335	2335	2335	2335	0
167	20241010	184000	98658295	2335	2335	2335	2335	0
168	20241010	183900	98658295	2335	2335	2335	2335	0
169	20241010	183800	98658295	2335	2335	2335	2335	0
170	20241010	183700	98658295	2335	2335	2335	2335	0
171	20241010	183600	98658295	2335	2335	2335	2335	0
172	20241010	183500	98658295	2335	2335	2335	2335	0
173	20241010	183400	98658295	2335	2335	2335	2335	0
174	20241010	183300	98658295	2335	2335	2335	2335	0
175	20241010	183200	98658295	2335	2335	2335	2335	0
176	20241010	183100	98658295	2335	2335	2335	2335	0
177	20241010	183000	98658295	2335	2335	2335	2335	0
178	20241010	182900	98658295	2335	2335	2335	2335	0
179	20241010	182800	98658295	2335	2335	2335	2335	0
180	20241010	182700	98658295	2335	2335	2335	2335	0
181	20241010	182600	98658295	2335	2335	2335	2335	0
182	20241010	182500	98658295	2335	2335	2335	2335	1827
183	20241010	182400	98658295	2335	2335	2335	2335	0
184	20241010	182300	98658295	2335	2335	2335	2335	0
185	20241010	182200	98658295	2335	2335	2335	2335	0
186	20241010	182100	98658295	2335	2335	2335	2335	0
187	20241010	182000	98658295	2335	2335	2335	2335	0
188	20241010	181900	98658295	2335	2335	2335	2335	0
189	20241010	181800	98658295	2335	2335	2335	2335	0
190	20241010	181700	98658295	2335	2335	2335	2335	0
191	20241010	181600	98658295	2335	2335	2335	2335	0
192	20241010	181500	98658295	2335	2335	2335	2335	0
193	20241010	181400	98658295	2335	2335	2335	2335	0
194	20241010	181300	98658295	2335	2335	2335	2335	0
195	20241010	181200	98658295	2335	2335	2335	2335	0
196	20241010	181100	98658295	2335	2335	2335	2335	0
197	20241010	181000	98658295	2335	2335	2335	2335	0
198	20241010	180900	98658295	2335	2335	2335	2335	0
199	20241010	180800	98658295	2335	2335	2335	2335	0
200	20241010	180700	98658295	2335	2335	2335	2335	0
201	20241010	180600	98658295	2335	2335	2335	2335	0
202	20241010	180500	98658295	2335	2335	2335	2335	0
203	20241010	180400	98658295	2335	2335	2335	2335	0
204	20241010	180300	98658295	2335	2335	2335	2335	0
205	20241010	180200	98658295	2335	2335	2335	2335	0
206	20241010	180100	98658295	2335	2335	2335	2335	0
207	20241010	180000	98658295	2335	2335	2335	2335	0
208	20241010	175900	98658295	2335	2335	2335	2335	0
209	20241010	175800	98658295	2335	2335	2335	2335	0
210	20241010	175700	98658295	2335	2335	2335	2335	0
211	20241010	175600	98658295	2335	2335	2335	2335	0
212	20241010	175500	98658295	2335	2335	2335	2335	1827
213	20241010	175400	98658295	2335	2335	2335	2335	0
214	20241010	175300	98658295	2335	2335	2335	2335	0
215	20241010	175200	98658295	2335	2335	2335	2335	0
216	20241010	175100	98658295	2335	2335	2335	2335	0
217	20241010	175000	98658295	2335	2335	2335	2335	0
218	20241010	174900	98658295	2335	2335	2335	2335	0
219	20241010	174800	98658295	2335	2335	2335	2335	0
220	20241010	174700	98658295	2335	2335	2335	2335	0
221	20241010	174600	98658295	2335	2335	2335	2335	0
222	20241010	174500	98658295	2335	2335	2335	2335	0
223	20241010	174400	98658295	2335	2335	2335	2335	0
224	20241010	174300	98658295	2335	2335	2335	2335	0
225	20241010	174200	98658295	2335	2335	2335	2335	0
226	20241010	174100	98658295	2335	2335	2335	2335	0
227	20241010	174000	98658295	2335	2335	2335	2335	0
228	20241010	173900	98658295	2335	2335	2335	2335	0
229	20241010	173800	98658295	2335	2335	2335	2335	0
230	20241010	173700	98658295	2335	2335	2335	2335	0
231	20241010	173600	98658295	2335	2335	2335	2335	0
232	20241010	173500	98658295	2335	2335	2335	2335	0
233	20241010	173400	98658295	2335	2335	2335	2335	0
234	20241010	173300	98658295	2335	2335	2335	2335	0
235	20241010	173200	98658295	2335	2335	2335	2335	0
236	20241010	173100	98658295	2335	2335	2335	2335	0
237	20241010	173000	98658295	2335	2335	2335	2335	0
238	20241010	172900	98658295	2335	2335	2335	2335	0
239	20241010	172800	98658295	2335	2335	2335	2335	0
240	20241010	172700	98658295	2335	2335	2335	2335	0
241	20241010	172600	98658295	2335	2335	2335	2335	0
242	20241010	172500	98658295	2335	2335	2335	2335	1827
243	20241010	172400	98658295	2335	2335	2335	2335	0
244	20241010	172300	98658295	2335	2335	2335	2335	0
245	20241010	172200	98658295	2335	2335	2335	2335	0
246	20241010	172100	98658295	2335	2335	2335	2335	0
247	20241010	172000	98658295	2335	2335	2335	2335	0
248	20241010	171900	98658295	2335	2335	2335	2335	0
249	20241010	171800	98658295	2335	2335	2335	2335	0
250	20241010	171700	98658295	2335	2335	2335	2335	0
251	20241010	171600	98658295	2335	2335	2335	2335	0
252	20241010	171500	98658295	2335	2335	2335	2335	0
253	20241010	171400	98658295	2335	2335	2335	2335	0
254	20241010	171300	98658295	2335	2335	2335	2335	0
255	20241010	171200	98658295	2335	2335	2335	2335	0
256	20241010	171100	98658295	2335	2335	2335	2335	0
257	20241010	171000	98658295	2335	2335	2335	2335	0
258	20241010	170900	98658295	2335	2335	2335	2335	0
259	20241010	170800	98658295	2335	2335	2335	2335	0
260	20241010	170700	98658295	2335	2335	2335	2335	0
261	20241010	170600	98658295	2335	2335	2335	2335	0
262	20241010	170500	98658295	2335	2335	2335	2335	0
263	20241010	170400	98658295	2335	2335	2335	2335	0
264	20241010	170300	98658295	2335	2335	2335	2335	0
265	20241010	170200	98658295	2335	2335	2335	2335	0
266	20241010	170100	98658295	2335	2335	2335	2335	0
267	20241010	170000	98658295	2335	2335	2335	2335	0
268	20241010	165900	98658295	2335	2335	2335	2335	0
269	20241010	165800	98658295	2335	2335	2335	2335	0
270	20241010	165700	98658295	2335	2335	2335	2335	0
271	20241010	165600	98658295	2335	2335	2335	2335	0
272	20241010	165500	98658295	2335	2335	2335	2335	1827
273	20241010	165400	98658295	2335	2335	2335	2335	0
274	20241010	165300	98658295	2335	2335	2335	2335	0
275	20241010	165200	98658295	2335	2335	2335	2335	0
276	20241010	165100	98658295	2335	2335	2335	2335	0
277	20241010	165000	98658295	2335	2335	2335	2335	0
278	20241010	164900	98658295	2335	2335	2335	2335	0
279	20241010	164800	98658295	2335	2335	2335	2335	0
280	20241010	164700	98658295	2335	2335	2335	2335	0
281	20241010	164600	98658295	2335	2335	2335	2335	0
282	20241010	164500	98658295	2335	2335	2335	2335	0
283	20241010	164400	98658295	2335	2335	2335	2335	0
284	20241010	164300	98658295	2335	2335	2335	2335	0
285	20241010	164200	98658295	2335	2335	2335	2335	0
286	20241010	164100	98658295	2335	2335	2335	2335	0
287	20241010	164000	98658295	2335	2335	2335	2335	0
288	20241010	163900	98658295	2335	2335	2335	2335	0
289	20241010	163800	98658295	2335	2335	2335	2335	0
290	20241010	163700	98658295	2335	2335	2335	2335	0
291	20241010	163600	98658295	2335	2335	2335	2335	0
292	20241010	163500	98658295	2335	2335	2335	2335	0
293	20241010	163400	98658295	2335	2335	2335	2335	0
294	20241010	163300	98658295	2335	2335	2335	2335	0
295	20241010	163200	98658295	2335	2335	2335	2335	0
296	20241010	163100	98658295	2335	2335	2335	2335	0
297	20241010	163000	98658295	2335	2335	2335	2335	0
298	20241010	162900	98658295	2335	2335	2335	2335	0
299	20241010	162800	98658295	2335	2335	2335	2335	0
300	20241010	162700	98658295	2335	2335	2335	2335	0
301	20241010	162600	98658295	2335	2335	2335	2335	0
302	20241010	162500	98658295	2335	2335	2335	2335	1827
303	20241010	162400	98658295	2335	2335	2335	2335	0
304	20241010	162300	98658295	2335	2335	2335	2335	0
305	20241010	162200	98658295	2335	2335	2335	2335	0
306	20241010	162100	98658295	2335	2335	2335	2335	0
307	20241010	162000	98658295	2335	2335	2335	2335	0
308	20241010	161900	98658295	2335	2335	2335	2335	0
309	20241010	161800	98658295	2335	2335	2335	2335	0
310	20241010	161700	98658295	2335	2335	2335	2335	0
311	20241010	161600	98658295	2335	2335	2335	2335	0
312	20241010	161500	98658295	2335	2335	2335	2335	0
313	20241010	161400	98658295	2335	2335	2335	2335	0
314	20241010	161300	98658295	2335	2335	2335	2335	0
315	20241010	161200	98658295	2335	2335	2335	2335	0
316	20241010	161100	98658295	2335	2335	2335	2335	0
317	20241010	161000	98658295	2335	2335	2335	2335	0
318	20241010	160900	98658295	2335	2335	2335	2335	0
319	20241010	160800	98658295	2335	2335	2335	2335	0
320	20241010	160700	98658295	2335	2335	2335	2335	0
321	20241010	160600	98658295	2335	2335	2335	2335	0
322	20241010	160500	98658295	2335	2335	2335	2335	0
323	20241010	160400	98658295	2335	2335	2335	2335	0
324	20241010	160300	98658295	2335	2335	2335	2335	0
325	20241010	160200	98658295	2335	2335	2335	2335	0
326	20241010	160100	98658295	2335	2335	2335	2335	0
327	20241010	160000	98658295	2335	2335	2335	2335	0
328	20241010	155900	98658295	2335	2335	2335	2335	0
329	20241010	155800	98658295	2335	2335	2335	2335	0
330	20241010	155700	98658295	2335	2335	2335	2335	0
331	20241010	155600	98658295	2335	2335	2335	2335	0
332	20241010	155500	98658295	2335	2335	2335	2335	1827
333	20241010	155400	98658295	2335	2335	2335	2335	0
334	20241010	155300	98658295	2335	2335	2335	2335	0
335	20241010	155200	98658295	2335	2335	2335	2335	0
336	20241010	155100	98658295	2335	2335	2335	2335	0
337	20241010	155000	98658295	2335	2335	2335	2335	0
338	20241010	154900	98658295	2335	2335	2335	2335	0
339	20241010	154800	98658295	2335	2335	2335	2335	0
340	20241010	154700	98658295	2335	2335	2335	2335	0
341	20241010	154600	98658295	2335	2335	2335	2335	0
342	20241010	154500	98658295	2335	2335	2335	2335	0
343	20241010	154400	98658295	2335	2335	2335	2335	0
344	20241010	154300	98658295	2335	2335	2335	2335	0
345	20241010	154200	98658295	2335	2335	2335	2335	0
346	20241010	154100	98658295	2335	2335	2335	2335	0
347	20241010	154000	98658295	2335	2335	2335	2335	0
348	20241010	153900	98658295	2335	2335	2335	2335	0
349	20241010	153800	98658295	2335	2335	2335	2335	0
350	20241010	153700	98658295	2335	2335	2335	2335	0
351	20241010	153600	98658295	2335	2335	2335	2335	0
352	20241010	153500	98658295	2335	2335	2335	2335	0
353	20241010	153400	98658295	2335	2335	2335	2335	0
354	20241010	153300	98658295	2335	2335	2335	2335	0
355	20241010	153200	98658295	2335	2335	2335	2335	0
356	20241010	153100	98658295	2335	2335	2335	2335	0
357	20241010	153000	98658295	2335	2335	2335	2335	1827
358	20241010	152900	94392250	2335	2335	2335	2335	0
359	20241010	152800	94392250	2335	2335	2335	2335	0
360	20241010	152700	94392250	2335	2335	2335	2335	0
361	20241010	152600	94392250	2335	2335	2335	2335	0
362	20241010	152500	94392250	2335	2335	2335	2335	0
363	20241010	152400	94392250	2335	2335	2335	2335	0
364	20241010	152300	94392250	2335	2335	2335	2335	0
365	20241010	152200	94392250	2335	2335	2335	2335	0
366	20241010	152100	94392250	2335	2335	2335	2335	0
367	20241010	152000	94392250	2335	2335	2335	2335	0
368	20241010	151900	94392250	2335	2315	2335	2315	1300
369	20241010	151800	91365770	2340	2340	2340	2340	0
370	20241010	151700	91365770	2340	2340	2340	2340	0
371	20241010	151600	91365770	2340	2305	2340	2300	2234
372	20241010	151500	86210865	2310	2310	2310	2310	1000
373	20241010	151400	83900865	2315	2315	2315	2315	115
374	20241010	151300	83634640	2315	2315	2315	2315	19
375	20241010	151200	83590655	2310	2310	2310	2310	5
376	20241010	151100	83579105	2315	2315	2315	2315	0
377	20241010	151000	83579105	2315	2315	2315	2315	263
378	20241010	150900	82970260	2330	2330	2330	2330	0
379	20241010	150800	82970260	2330	2330	2330	2330	0
380	20241010	150700	82970260	2330	2330	2330	2330	41
381	20241010	150600	82874730	2320	2320	2320	2320	0
382	20241010	150500	82874730	2320	2320	2320	2320	0
383	20241010	150400	82874730	2320	2320	2320	2320	0
384	20241010	150300	82874730	2320	2320	2320	2320	0
385	20241010	150200	82874730	2320	2320	2320	2320	1
386	20241010	150100	82872410	2330	2330	2330	2330	5
387	20241010	150000	82860760	2325	2325	2325	2325	100
388	20241010	145900	82628260	2325	2325	2325	2325	1
389	20241010	145800	82625935	2330	2330	2330	2330	0
390	20241010	145700	82625935	2330	2330	2330	2330	0
391	20241010	145600	82625935	2330	2330	2330	2330	1
392	20241010	145500	82623605	2325	2325	2325	2325	18
393	20241010	145400	82581755	2330	2330	2330	2325	13
394	20241010	145300	82551520	2310	2315	2325	2305	246
395	20241010	145200	81983670	2300	2305	2305	2300	500
396	20241010	145100	80833605	2300	2310	2310	2300	950
397	20241010	145000	78643180	2315	2315	2315	2315	1
398	20241010	144900	78640865	2310	2310	2310	2310	3
399	20241010	144800	78633935	2315	2315	2315	2315	103
400	20241010	144700	78395490	2320	2330	2330	2320	3
401	20241010	144600	78388515	2320	2325	2325	2320	276
402	20241010	144500	77747915	2350	2350	2350	2350	0
403	20241010	144400	77747915	2350	2350	2350	2350	0
404	20241010	144300	77747915	2350	2350	2350	2350	0
405	20241010	144200	77747915	2350	2350	2350	2350	0
406	20241010	144100	77747915	2350	2350	2350	2350	1
407	20241010	144000	77745565	2330	2330	2330	2330	251
408	20241010	143900	77160735	2330	2325	2330	2325	15
409	20241010	143800	77125835	2330	2325	2330	2325	268
410	20241010	143700	76501400	2325	2325	2325	2325	0
411	20241010	143600	76501400	2325	2325	2325	2325	0
412	20241010	143500	76501400	2325	2330	2330	2305	27
413	20241010	143400	76439010	2330	2330	2330	2330	1
414	20241010	143300	76436680	2305	2310	2310	2300	1553
415	20241010	143200	72862545	2320	2320	2325	2310	505
416	20241010	143100	71693230	2325	2325	2325	2325	239
417	20241010	143000	71137555	2325	2330	2330	2325	300
418	20241010	142900	70440015	2330	2335	2335	2330	733
419	20241010	142800	68729460	2340	2340	2340	2340	503
420	20241010	142700	67552440	2340	2340	2340	2340	0
421	20241010	142600	67552440	2340	2340	2340	2340	0
422	20241010	142500	67552440	2340	2340	2340	2340	0
423	20241010	142400	67552440	2340	2340	2340	2340	0
424	20241010	142300	67552440	2340	2340	2340	2340	0
425	20241010	142200	67552440	2340	2340	2340	2340	200
426	20241010	142100	67084440	2340	2340	2340	2340	0
427	20241010	142000	67084440	2340	2340	2340	2340	1
428	20241010	141900	67082100	2340	2340	2340	2340	232
429	20241010	141800	66539220	2340	2350	2350	2340	4174
430	20241010	141700	56738320	2355	2355	2355	2355	418
431	20241010	141600	55753930	2360	2360	2360	2360	100
432	20241010	141500	55517930	2360	2360	2360	2360	177
433	20241010	141400	55100210	2360	2360	2360	2360	1
434	20241010	141300	55097850	2360	2360	2360	2360	0
435	20241010	141200	55097850	2360	2360	2360	2360	0
436	20241010	141100	55097850	2360	2360	2360	2360	0
437	20241010	141000	55097850	2360	2360	2360	2360	90
438	20241010	140900	54885450	2360	2360	2360	2360	10
439	20241010	140800	54861850	2355	2355	2355	2355	0
440	20241010	140700	54861850	2355	2355	2355	2355	0
441	20241010	140600	54861850	2355	2355	2355	2355	0
442	20241010	140500	54861850	2355	2355	2355	2355	0
443	20241010	140400	54861850	2355	2355	2355	2355	0
444	20241010	140300	54861850	2355	2355	2355	2355	0
445	20241010	140200	54861850	2355	2355	2355	2355	0
446	20241010	140100	54861850	2355	2355	2355	2355	0
447	20241010	140000	54861850	2355	2360	2360	2355	1000
448	20241010	135900	52504385	2365	2365	2365	2365	17
449	20241010	135800	52464180	2365	2365	2365	2365	0
450	20241010	135700	52464180	2365	2365	2365	2365	0
451	20241010	135600	52464180	2365	2365	2365	2365	506
452	20241010	135500	51267490	2365	2365	2365	2365	0
453	20241010	135400	51267490	2365	2365	2365	2365	1
454	20241010	135300	51265125	2360	2360	2360	2360	0
455	20241010	135200	51265125	2360	2360	2360	2360	0
456	20241010	135100	51265125	2360	2370	2370	2360	580
457	20241010	135000	49896235	2370	2370	2370	2370	0
458	20241010	134900	49896235	2370	2370	2370	2370	16
459	20241010	134800	49858315	2370	2370	2370	2370	0
460	20241010	134700	49858315	2370	2370	2370	2370	0
461	20241010	134600	49858315	2370	2370	2370	2370	0
462	20241010	134500	49858315	2370	2370	2370	2370	0
463	20241010	134400	49858315	2370	2370	2370	2370	0
464	20241010	134300	49858315	2370	2370	2370	2370	0
465	20241010	134200	49858315	2370	2370	2370	2370	2
466	20241010	134100	49853575	2370	2370	2370	2370	0
467	20241010	134000	49853575	2370	2370	2370	2370	0
468	20241010	133900	49853575	2370	2370	2370	2370	0
469	20241010	133800	49853575	2370	2370	2370	2370	0
470	20241010	133700	49853575	2370	2370	2370	2370	0
471	20241010	133600	49853575	2370	2370	2370	2370	0
472	20241010	133500	49853575	2370	2370	2370	2370	0
473	20241010	133400	49853575	2370	2370	2370	2370	0
474	20241010	133300	49853575	2370	2365	2370	2365	100
475	20241010	133200	49616580	2360	2360	2360	2360	0
476	20241010	133100	49616580	2360	2365	2365	2360	900
477	20241010	133000	47492530	2365	2365	2365	2365	0
478	20241010	132900	47492530	2365	2365	2365	2365	0
479	20241010	132800	47492530	2365	2365	2365	2365	0
480	20241010	132700	47492530	2365	2365	2365	2365	0
481	20241010	132600	47492530	2365	2365	2365	2365	0
482	20241010	132500	47492530	2365	2365	2365	2365	0
483	20241010	132400	47492530	2365	2360	2365	2360	426
484	20241010	132300	46485530	2360	2360	2360	2360	1102
485	20241010	132200	43884810	2360	2360	2360	2360	0
486	20241010	132100	43884810	2360	2360	2360	2360	0
487	20241010	132000	43884810	2360	2360	2360	2360	0
488	20241010	131900	43884810	2360	2360	2360	2360	0
489	20241010	131800	43884810	2360	2360	2360	2360	0
490	20241010	131700	43884810	2360	2360	2360	2360	0
491	20241010	131600	43884810	2360	2360	2360	2360	9
492	20241010	131500	43863570	2360	2360	2360	2360	0
493	20241010	131400	43863570	2360	2360	2360	2360	150
494	20241010	131300	43509570	2365	2365	2365	2365	0
495	20241010	131200	43509570	2365	2365	2365	2365	0
496	20241010	131100	43509570	2365	2365	2365	2365	0
497	20241010	131000	43509570	2365	2365	2365	2365	140
498	20241010	130900	43178470	2370	2370	2370	2370	0
499	20241010	130800	43178470	2370	2370	2370	2370	0
500	20241010	130700	43178470	2370	2370	2370	2370	0
501	20241010	130600	43178470	2370	2370	2370	2370	0
502	20241010	130500	43178470	2370	2370	2370	2370	0
503	20241010	130400	43178470	2370	2370	2370	2370	0
504	20241010	130300	43178470	2370	2370	2370	2370	0
505	20241010	130200	43178470	2370	2370	2370	2370	0
506	20241010	130100	43178470	2370	2370	2370	2370	177
507	20241010	130000	42758980	2375	2375	2375	2375	0
508	20241010	125900	42758980	2375	2375	2375	2375	0
509	20241010	125800	42758980	2375	2375	2375	2375	0
510	20241010	125700	42758980	2375	2375	2375	2375	0
511	20241010	125600	42758980	2375	2375	2375	2375	100
512	20241010	125500	42521480	2370	2370	2370	2370	0
513	20241010	125400	42521480	2370	2370	2370	2370	3
514	20241010	125300	42514370	2375	2375	2375	2375	0
515	20241010	125200	42514370	2375	2375	2375	2375	0
516	20241010	125100	42514370	2375	2375	2375	2375	0
517	20241010	125000	42514370	2375	2375	2375	2375	0
518	20241010	124900	42514370	2375	2375	2375	2375	0
519	20241010	124800	42514370	2375	2375	2375	2375	0
520	20241010	124700	42514370	2375	2375	2375	2375	10
521	20241010	124600	42490620	2375	2375	2375	2375	0
522	20241010	124500	42490620	2375	2375	2375	2375	287
523	20241010	124400	41808995	2375	2375	2375	2375	0
524	20241010	124300	41808995	2375	2375	2375	2375	0
525	20241010	124200	41808995	2375	2375	2375	2375	25
526	20241010	124100	41749620	2375	2375	2375	2375	33
527	20241010	124000	41671245	2375	2375	2375	2375	0
528	20241010	123900	41671245	2375	2375	2375	2375	101
529	20241010	123800	41431370	2375	2375	2375	2375	45
530	20241010	123700	41324495	2375	2375	2375	2375	0
531	20241010	123600	41324495	2375	2375	2375	2375	0
532	20241010	123500	41324495	2375	2375	2375	2375	0
533	20241010	123400	41324495	2375	2375	2375	2375	0
534	20241010	123300	41324495	2375	2375	2375	2375	0
535	20241010	123200	41324495	2375	2375	2375	2375	0
536	20241010	123100	41324495	2375	2370	2375	2370	152
537	20241010	123000	40964245	2380	2380	2380	2380	0
538	20241010	122900	40964245	2380	2380	2380	2380	210
539	20241010	122800	40464445	2375	2375	2375	2375	0
540	20241010	122700	40464445	2375	2375	2375	2375	10
541	20241010	122600	40440695	2375	2375	2375	2375	50
542	20241010	122500	40321945	2380	2380	2380	2380	0
543	20241010	122400	40321945	2380	2380	2380	2380	0
544	20241010	122300	40321945	2380	2380	2380	2380	38
545	20241010	122200	40231505	2380	2380	2380	2380	0
546	20241010	122100	40231505	2380	2380	2380	2380	100
547	20241010	122000	39993505	2380	2380	2380	2380	82
548	20241010	121900	39798345	2375	2375	2375	2375	0
549	20241010	121800	39798345	2375	2375	2375	2375	1176
550	20241010	121700	37005345	2380	2380	2380	2380	0
551	20241010	121600	37005345	2380	2380	2380	2380	0
552	20241010	121500	37005345	2380	2380	2380	2380	0
553	20241010	121400	37005345	2380	2380	2380	2380	0
554	20241010	121300	37005345	2380	2380	2380	2380	0
555	20241010	121200	37005345	2380	2380	2380	2380	0
556	20241010	121100	37005345	2380	2380	2380	2380	0
557	20241010	121000	37005345	2380	2385	2385	2380	1638
558	20241010	120900	33099160	2385	2385	2385	2385	0
559	20241010	120800	33099160	2385	2385	2385	2385	0
560	20241010	120700	33099160	2385	2385	2385	2385	20
561	20241010	120600	33051460	2390	2390	2390	2390	0
562	20241010	120500	33051460	2390	2390	2390	2390	0
563	20241010	120400	33051460	2390	2390	2390	2390	965
564	20241010	120300	30745110	2395	2395	2395	2395	0
565	20241010	120200	30745110	2395	2395	2395	2395	0
566	20241010	120100	30745110	2395	2395	2395	2395	0
567	20241010	120000	30745110	2395	2395	2395	2395	0
568	20241010	115900	30745110	2395	2395	2395	2395	0
569	20241010	115800	30745110	2395	2395	2395	2395	0
570	20241010	115700	30745110	2395	2395	2395	2395	0
571	20241010	115600	30745110	2395	2395	2395	2395	0
572	20241010	115500	30745110	2395	2395	2395	2395	0
573	20241010	115400	30745110	2395	2395	2395	2395	0
574	20241010	115300	30745110	2395	2395	2395	2395	0
575	20241010	115200	30745110	2395	2395	2395	2395	0
576	20241010	115100	30745110	2395	2395	2395	2395	0
577	20241010	115000	30745110	2395	2395	2395	2395	0
578	20241010	114900	30745110	2395	2395	2395	2395	0
579	20241010	114800	30745110	2395	2395	2395	2395	0
580	20241010	114700	30745110	2395	2395	2395	2395	0
581	20241010	114600	30745110	2395	2395	2395	2395	0
582	20241010	114500	30745110	2395	2395	2395	2395	0
583	20241010	114400	30745110	2395	2395	2395	2395	0
584	20241010	114300	30745110	2395	2395	2395	2395	0
585	20241010	114200	30745110	2395	2395	2395	2395	0
586	20241010	114100	30745110	2395	2395	2395	2395	1
587	20241010	114000	30742715	2390	2390	2390	2390	0
588	20241010	113900	30742715	2390	2390	2390	2390	0
589	20241010	113800	30742715	2390	2390	2390	2390	0
590	20241010	113700	30742715	2390	2390	2390	2390	50
591	20241010	113600	30623215	2390	2390	2390	2390	0
592	20241010	113500	30623215	2390	2390	2390	2390	10
593	20241010	113400	30599315	2395	2395	2395	2395	44
594	20241010	113300	30493935	2395	2395	2395	2395	6
595	20241010	113200	30479565	2390	2390	2390	2390	0
596	20241010	113100	30479565	2390	2390	2390	2390	0
597	20241010	113000	30479565	2390	2390	2390	2390	0
598	20241010	112900	30479565	2390	2390	2390	2390	0
599	20241010	112800	30479565	2390	2390	2390	2390	0
600	20241010	112700	30479565	2390	2390	2390	2390	0
601	20241010	112600	30479565	2390	2390	2390	2390	0
602	20241010	112500	30479565	2390	2390	2390	2390	0
603	20241010	112400	30479565	2390	2390	2390	2390	0
604	20241010	112300	30479565	2390	2390	2390	2390	0
605	20241010	112200	30479565	2390	2390	2390	2390	0
606	20241010	112100	30479565	2390	2390	2390	2390	0
607	20241010	112000	30479565	2390	2390	2390	2390	0
608	20241010	111900	30479565	2390	2390	2390	2390	0
609	20241010	111800	30479565	2390	2390	2390	2390	0
610	20241010	111700	30479565	2390	2390	2390	2390	0
611	20241010	111600	30479565	2390	2390	2390	2390	0
612	20241010	111500	30479565	2390	2390	2390	2390	0
613	20241010	111400	30479565	2390	2390	2390	2390	0
614	20241010	111300	30479565	2390	2390	2390	2390	45
615	20241010	111200	30372015	2390	2390	2390	2390	0
616	20241010	111100	30372015	2390	2390	2390	2390	11
617	20241010	111000	30345725	2400	2400	2400	2400	0
618	20241010	110900	30345725	2400	2400	2400	2400	0
619	20241010	110800	30345725	2400	2400	2400	2400	0
620	20241010	110700	30345725	2400	2400	2400	2400	190
621	20241010	110600	29889725	2390	2390	2390	2390	0
622	20241010	110500	29889725	2390	2390	2390	2390	0
623	20241010	110400	29889725	2390	2390	2390	2390	0
624	20241010	110300	29889725	2390	2390	2390	2390	1
625	20241010	110200	29887335	2390	2390	2390	2390	0
626	20241010	110100	29887335	2390	2390	2390	2390	0
627	20241010	110000	29887335	2390	2390	2390	2390	0
628	20241010	105900	29887335	2390	2390	2390	2390	50
629	20241010	105800	29767835	2390	2390	2390	2390	1
630	20241010	105700	29765445	2390	2390	2390	2390	2
631	20241010	105600	29760665	2390	2390	2390	2390	0
632	20241010	105500	29760665	2390	2390	2390	2390	0
633	20241010	105400	29760665	2390	2390	2390	2390	0
634	20241010	105300	29760665	2390	2390	2390	2390	50
635	20241010	105200	29641165	2390	2390	2390	2390	146
636	20241010	105100	29292225	2390	2390	2390	2390	0
637	20241010	105000	29292225	2390	2390	2390	2390	0
638	20241010	104900	29292225	2390	2390	2390	2390	0
639	20241010	104800	29292225	2390	2390	2390	2390	2
640	20241010	104700	29287445	2395	2395	2395	2395	0
641	20241010	104600	29287445	2395	2395	2395	2395	1
642	20241010	104500	29285050	2395	2395	2395	2395	2
643	20241010	104400	29280260	2390	2390	2390	2390	0
644	20241010	104300	29280260	2390	2390	2390	2390	0
645	20241010	104200	29280260	2390	2390	2390	2390	100
646	20241010	104100	29041260	2390	2390	2390	2390	0
647	20241010	104000	29041260	2390	2390	2390	2390	0
648	20241010	103900	29041260	2390	2390	2390	2390	0
649	20241010	103800	29041260	2390	2390	2390	2390	0
650	20241010	103700	29041260	2390	2390	2390	2390	0
651	20241010	103600	29041260	2390	2390	2390	2390	0
652	20241010	103500	29041260	2390	2390	2390	2390	0
653	20241010	103400	29041260	2390	2390	2390	2390	0
654	20241010	103300	29041260	2390	2390	2390	2390	0
655	20241010	103200	29041260	2390	2390	2390	2390	0
656	20241010	103100	29041260	2390	2395	2395	2390	1200
657	20241010	103000	26172740	2395	2395	2395	2395	0
658	20241010	102900	26172740	2395	2395	2395	2395	0
659	20241010	102800	26172740	2395	2400	2400	2395	218
660	20241010	102700	25650260	2400	2400	2400	2400	1
661	20241010	102600	25647860	2390	2390	2390	2390	0
662	20241010	102500	25647860	2390	2390	2390	2390	0
663	20241010	102400	25647860	2390	2390	2390	2390	0
664	20241010	102300	25647860	2390	2390	2390	2390	0
665	20241010	102200	25647860	2390	2390	2390	2390	0
666	20241010	102100	25647860	2390	2390	2390	2390	0
667	20241010	102000	25647860	2390	2390	2390	2390	0
668	20241010	101900	25647860	2390	2390	2390	2390	0
669	20241010	101800	25647860	2390	2390	2390	2390	29
670	20241010	101700	25578550	2405	2405	2405	2405	0
671	20241010	101600	25578550	2405	2405	2405	2405	1
672	20241010	101500	25576145	2405	2405	2405	2405	0
673	20241010	101400	25576145	2405	2400	2405	2400	1000
674	20241010	101300	23171555	2390	2390	2390	2390	0
675	20241010	101200	23171555	2390	2390	2390	2390	0
676	20241010	101100	23171555	2390	2390	2390	2390	0
677	20241010	101000	23171555	2390	2390	2390	2390	0
678	20241010	100900	23171555	2390	2390	2390	2390	430
679	20241010	100800	22143855	2390	2390	2390	2390	286
680	20241010	100700	21460315	2390	2390	2390	2390	0
681	20241010	100600	21460315	2390	2390	2390	2390	0
682	20241010	100500	21460315	2390	2390	2390	2390	0
683	20241010	100400	21460315	2390	2405	2405	2390	656
684	20241010	100300	19888140	2400	2400	2400	2400	0
685	20241010	100200	19888140	2400	2400	2400	2400	64
686	20241010	100100	19734540	2395	2395	2395	2395	1
687	20241010	100000	19732145	2400	2400	2400	2400	173
688	20241010	095900	19316945	2400	2400	2400	2400	0
689	20241010	095800	19316945	2400	2400	2400	2400	0
690	20241010	095700	19316945	2400	2400	2400	2400	0
691	20241010	095600	19316945	2400	2400	2400	2400	2
692	20241010	095500	19312145	2400	2400	2400	2400	0
693	20241010	095400	19312145	2400	2405	2405	2400	1994
694	20241010	095300	14516705	2405	2405	2405	2405	0
695	20241010	095200	14516705	2405	2405	2405	2405	1
696	20241010	095100	14514300	2405	2405	2405	2405	201
697	20241010	095000	14030895	2410	2410	2410	2410	1
698	20241010	094900	14028485	2405	2405	2405	2405	0
699	20241010	094800	14028485	2405	2405	2405	2405	23
700	20241010	094700	13973170	2420	2420	2420	2420	0
701	20241010	094600	13973170	2420	2420	2420	2420	0
702	20241010	094500	13973170	2420	2420	2420	2420	0
703	20241010	094400	13973170	2420	2410	2420	2410	999
704	20241010	094300	11560580	2415	2420	2420	2415	2
705	20241010	094200	11555745	2420	2400	2420	2400	136
706	20241010	094100	11227450	2400	2400	2400	2400	28
707	20241010	094000	11160250	2400	2400	2400	2400	0
708	20241010	093900	11160250	2400	2400	2400	2400	0
709	20241010	093800	11160250	2400	2400	2400	2400	7
710	20241010	093700	11143450	2400	2400	2400	2400	0
711	20241010	093600	11143450	2400	2400	2400	2400	0
712	20241010	093500	11143450	2400	2400	2400	2400	1216
713	20241010	093400	8225050	2400	2400	2400	2400	0
714	20241010	093300	8225050	2400	2405	2405	2400	400
715	20241010	093200	7264570	2415	2415	2415	2415	0
716	20241010	093100	7264570	2415	2415	2415	2415	2
717	20241010	093000	7259740	2415	2415	2415	2415	2
718	20241010	092900	7254910	2420	2420	2420	2420	0
719	20241010	092800	7254910	2420	2405	2420	2405	4
720	20241010	092700	7245260	2405	2405	2405	2405	0
721	20241010	092600	7245260	2405	2405	2405	2405	0
722	20241010	092500	7245260	2405	2405	2405	2405	200
723	20241010	092400	6764260	2405	2410	2410	2405	400
724	20241010	092300	5802050	2435	2435	2435	2435	0
725	20241010	092200	5802050	2435	2435	2435	2435	0
726	20241010	092100	5802050	2435	2435	2435	2435	0
727	20241010	092000	5802050	2435	2435	2435	2435	0
728	20241010	091900	5802050	2435	2435	2435	2435	10
729	20241010	091800	5777700	2425	2425	2425	2425	0
730	20241010	091700	5777700	2425	2425	2425	2425	0
731	20241010	091600	5777700	2425	2425	2425	2425	0
732	20241010	091500	5777700	2425	2425	2425	2425	1071
733	20241010	091400	3180525	2425	2425	2425	2425	0
734	20241010	091300	3180525	2425	2425	2425	2425	0
735	20241010	091200	3180525	2425	2425	2425	2425	1
736	20241010	091100	3178100	2440	2435	2440	2435	22
737	20241010	091000	3124470	2440	2440	2440	2440	0
738	20241010	090900	3124470	2440	2440	2440	2440	100
739	20241010	090800	2880470	2425	2425	2425	2425	21
740	20241010	090700	2829545	2440	2435	2440	2435	5
741	20241010	090600	2817350	2425	2425	2425	2425	0
742	20241010	090500	2817350	2425	2425	2425	2425	0
743	20241010	090400	2817350	2425	2425	2425	2425	0
744	20241010	090300	2817350	2425	2425	2425	2425	0
745	20241010	090200	2817350	2425	2425	2425	2425	130
746	20241010	090100	2502100	2425	2425	2425	2425	0
747	20241010	090000	2502100	2425	2430	2430	2425	1030