KissMeData/263050/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205800	271841130	2365	2365	2365	2365	1414
3	20241010	205700	271841130	2365	2365	2365	2365	0
4	20241010	205600	271841130	2365	2365	2365	2365	0
5	20241010	205500	271841130	2365	2365	2365	2365	0
6	20241010	205400	271841130	2365	2365	2365	2365	0
7	20241010	205300	271841130	2365	2365	2365	2365	0
8	20241010	205200	271841130	2365	2365	2365	2365	0
9	20241010	205100	271841130	2365	2365	2365	2365	0
10	20241010	205000	271841130	2365	2365	2365	2365	0
11	20241010	204900	271841130	2365	2365	2365	2365	0
12	20241010	204800	271841130	2365	2365	2365	2365	0
13	20241010	204700	271841130	2365	2365	2365	2365	0
14	20241010	204600	271841130	2365	2365	2365	2365	0
15	20241010	204500	271841130	2365	2365	2365	2365	0
16	20241010	204400	271841130	2365	2365	2365	2365	0
17	20241010	204300	271841130	2365	2365	2365	2365	0
18	20241010	204200	271841130	2365	2365	2365	2365	0
19	20241010	204100	271841130	2365	2365	2365	2365	0
20	20241010	204000	271841130	2365	2365	2365	2365	0
21	20241010	203900	271841130	2365	2365	2365	2365	0
22	20241010	203800	271841130	2365	2365	2365	2365	0
23	20241010	203700	271841130	2365	2365	2365	2365	0
24	20241010	203600	271841130	2365	2365	2365	2365	0
25	20241010	203500	271841130	2365	2365	2365	2365	0
26	20241010	203400	271841130	2365	2365	2365	2365	0
27	20241010	203300	271841130	2365	2365	2365	2365	0
28	20241010	203200	271841130	2365	2365	2365	2365	0
29	20241010	203100	271841130	2365	2365	2365	2365	0
30	20241010	203000	271841130	2365	2365	2365	2365	0
31	20241010	202900	271841130	2365	2365	2365	2365	0
32	20241010	202800	271841130	2365	2365	2365	2365	1414
33	20241010	202700	271841130	2365	2365	2365	2365	0
34	20241010	202600	271841130	2365	2365	2365	2365	0
35	20241010	202500	271841130	2365	2365	2365	2365	0
36	20241010	202400	271841130	2365	2365	2365	2365	0
37	20241010	202300	271841130	2365	2365	2365	2365	0
38	20241010	202200	271841130	2365	2365	2365	2365	0
39	20241010	202100	271841130	2365	2365	2365	2365	0
40	20241010	202000	271841130	2365	2365	2365	2365	0
41	20241010	201900	271841130	2365	2365	2365	2365	0
42	20241010	201800	271841130	2365	2365	2365	2365	0
43	20241010	201700	271841130	2365	2365	2365	2365	0
44	20241010	201600	271841130	2365	2365	2365	2365	0
45	20241010	201500	271841130	2365	2365	2365	2365	0
46	20241010	201400	271841130	2365	2365	2365	2365	0
47	20241010	201300	271841130	2365	2365	2365	2365	0
48	20241010	201200	271841130	2365	2365	2365	2365	0
49	20241010	201100	271841130	2365	2365	2365	2365	0
50	20241010	201000	271841130	2365	2365	2365	2365	0
51	20241010	200900	271841130	2365	2365	2365	2365	0
52	20241010	200800	271841130	2365	2365	2365	2365	0
53	20241010	200700	271841130	2365	2365	2365	2365	0
54	20241010	200600	271841130	2365	2365	2365	2365	0
55	20241010	200500	271841130	2365	2365	2365	2365	0
56	20241010	200400	271841130	2365	2365	2365	2365	0
57	20241010	200300	271841130	2365	2365	2365	2365	0
58	20241010	200200	271841130	2365	2365	2365	2365	0
59	20241010	200100	271841130	2365	2365	2365	2365	0
60	20241010	200000	271841130	2365	2365	2365	2365	0
61	20241010	195900	271841130	2365	2365	2365	2365	0
62	20241010	195800	271841130	2365	2365	2365	2365	1414
63	20241010	195700	271841130	2365	2365	2365	2365	0
64	20241010	195600	271841130	2365	2365	2365	2365	0
65	20241010	195500	271841130	2365	2365	2365	2365	0
66	20241010	195400	271841130	2365	2365	2365	2365	0
67	20241010	195300	271841130	2365	2365	2365	2365	0
68	20241010	195200	271841130	2365	2365	2365	2365	0
69	20241010	195100	271841130	2365	2365	2365	2365	0
70	20241010	195000	271841130	2365	2365	2365	2365	0
71	20241010	194900	271841130	2365	2365	2365	2365	0
72	20241010	194800	271841130	2365	2365	2365	2365	0
73	20241010	194700	271841130	2365	2365	2365	2365	0
74	20241010	194600	271841130	2365	2365	2365	2365	0
75	20241010	194500	271841130	2365	2365	2365	2365	0
76	20241010	194400	271841130	2365	2365	2365	2365	0
77	20241010	194300	271841130	2365	2365	2365	2365	0
78	20241010	194200	271841130	2365	2365	2365	2365	0
79	20241010	194100	271841130	2365	2365	2365	2365	0
80	20241010	194000	271841130	2365	2365	2365	2365	0
81	20241010	193900	271841130	2365	2365	2365	2365	0
82	20241010	193800	271841130	2365	2365	2365	2365	0
83	20241010	193700	271841130	2365	2365	2365	2365	0
84	20241010	193600	271841130	2365	2365	2365	2365	0
85	20241010	193500	271841130	2365	2365	2365	2365	0
86	20241010	193400	271841130	2365	2365	2365	2365	0
87	20241010	193300	271841130	2365	2365	2365	2365	0
88	20241010	193200	271841130	2365	2365	2365	2365	0
89	20241010	193100	271841130	2365	2365	2365	2365	0
90	20241010	193000	271841130	2365	2365	2365	2365	0
91	20241010	192900	271841130	2365	2365	2365	2365	0
92	20241010	192800	271841130	2365	2365	2365	2365	1414
93	20241010	192700	271841130	2365	2365	2365	2365	0
94	20241010	192600	271841130	2365	2365	2365	2365	0
95	20241010	192500	271841130	2365	2365	2365	2365	0
96	20241010	192400	271841130	2365	2365	2365	2365	0
97	20241010	192300	271841130	2365	2365	2365	2365	0
98	20241010	192200	271841130	2365	2365	2365	2365	0
99	20241010	192100	271841130	2365	2365	2365	2365	0
100	20241010	192000	271841130	2365	2365	2365	2365	0
101	20241010	191900	271841130	2365	2365	2365	2365	0
102	20241010	191800	271841130	2365	2365	2365	2365	0
103	20241010	191700	271841130	2365	2365	2365	2365	0
104	20241010	191600	271841130	2365	2365	2365	2365	0
105	20241010	191500	271841130	2365	2365	2365	2365	0
106	20241010	191400	271841130	2365	2365	2365	2365	0
107	20241010	191300	271841130	2365	2365	2365	2365	0
108	20241010	191200	271841130	2365	2365	2365	2365	0
109	20241010	191100	271841130	2365	2365	2365	2365	0
110	20241010	191000	271841130	2365	2365	2365	2365	0
111	20241010	190900	271841130	2365	2365	2365	2365	0
112	20241010	190800	271841130	2365	2365	2365	2365	0
113	20241010	190700	271841130	2365	2365	2365	2365	0
114	20241010	190600	271841130	2365	2365	2365	2365	0
115	20241010	190500	271841130	2365	2365	2365	2365	0
116	20241010	190400	271841130	2365	2365	2365	2365	0
117	20241010	190300	271841130	2365	2365	2365	2365	0
118	20241010	190200	271841130	2365	2365	2365	2365	0
119	20241010	190100	271841130	2365	2365	2365	2365	0
120	20241010	190000	271841130	2365	2365	2365	2365	0
121	20241010	185900	271841130	2365	2365	2365	2365	0
122	20241010	185800	271841130	2365	2365	2365	2365	1414
123	20241010	185700	271841130	2365	2365	2365	2365	0
124	20241010	185600	271841130	2365	2365	2365	2365	0
125	20241010	185500	271841130	2365	2365	2365	2365	0
126	20241010	185400	271841130	2365	2365	2365	2365	0
127	20241010	185300	271841130	2365	2365	2365	2365	0
128	20241010	185200	271841130	2365	2365	2365	2365	0
129	20241010	185100	271841130	2365	2365	2365	2365	0
130	20241010	185000	271841130	2365	2365	2365	2365	0
131	20241010	184900	271841130	2365	2365	2365	2365	0
132	20241010	184800	271841130	2365	2365	2365	2365	0
133	20241010	184700	271841130	2365	2365	2365	2365	0
134	20241010	184600	271841130	2365	2365	2365	2365	0
135	20241010	184500	271841130	2365	2365	2365	2365	0
136	20241010	184400	271841130	2365	2365	2365	2365	0
137	20241010	184300	271841130	2365	2365	2365	2365	0
138	20241010	184200	271841130	2365	2365	2365	2365	0
139	20241010	184100	271841130	2365	2365	2365	2365	0
140	20241010	184000	271841130	2365	2365	2365	2365	0
141	20241010	183900	271841130	2365	2365	2365	2365	0
142	20241010	183800	271841130	2365	2365	2365	2365	0
143	20241010	183700	271841130	2365	2365	2365	2365	0
144	20241010	183600	271841130	2365	2365	2365	2365	0
145	20241010	183500	271841130	2365	2365	2365	2365	0
146	20241010	183400	271841130	2365	2365	2365	2365	0
147	20241010	183300	271841130	2365	2365	2365	2365	0
148	20241010	183200	271841130	2365	2365	2365	2365	0
149	20241010	183100	271841130	2365	2365	2365	2365	0
150	20241010	183000	271841130	2365	2365	2365	2365	0
151	20241010	182900	271841130	2365	2365	2365	2365	0
152	20241010	182800	271841130	2365	2365	2365	2365	1414
153	20241010	182700	271841130	2365	2365	2365	2365	0
154	20241010	182600	271841130	2365	2365	2365	2365	0
155	20241010	182500	271841130	2365	2365	2365	2365	0
156	20241010	182400	271841130	2365	2365	2365	2365	0
157	20241010	182300	271841130	2365	2365	2365	2365	0
158	20241010	182200	271841130	2365	2365	2365	2365	0
159	20241010	182100	271841130	2365	2365	2365	2365	0
160	20241010	182000	271841130	2365	2365	2365	2365	0
161	20241010	181900	271841130	2365	2365	2365	2365	0
162	20241010	181800	271841130	2365	2365	2365	2365	0
163	20241010	181700	271841130	2365	2365	2365	2365	0
164	20241010	181600	271841130	2365	2365	2365	2365	0
165	20241010	181500	271841130	2365	2365	2365	2365	0
166	20241010	181400	271841130	2365	2365	2365	2365	0
167	20241010	181300	271841130	2365	2365	2365	2365	0
168	20241010	181200	271841130	2365	2365	2365	2365	0
169	20241010	181100	271841130	2365	2365	2365	2365	0
170	20241010	181000	271841130	2365	2365	2365	2365	0
171	20241010	180900	271841130	2365	2365	2365	2365	0
172	20241010	180800	271841130	2365	2365	2365	2365	0
173	20241010	180700	271841130	2365	2365	2365	2365	0
174	20241010	180600	271841130	2365	2365	2365	2365	0
175	20241010	180500	271841130	2365	2365	2365	2365	0
176	20241010	180400	271841130	2365	2365	2365	2365	0
177	20241010	180300	271841130	2365	2365	2365	2365	0
178	20241010	180200	271841130	2365	2365	2365	2365	0
179	20241010	180100	271841130	2365	2365	2365	2365	0
180	20241010	180000	271841130	2365	2365	2365	2365	0
181	20241010	175900	271841130	2365	2365	2365	2365	0
182	20241010	175800	271841130	2365	2365	2365	2365	1414
183	20241010	175700	271841130	2365	2365	2365	2365	0
184	20241010	175600	271841130	2365	2365	2365	2365	0
185	20241010	175500	271841130	2365	2365	2365	2365	0
186	20241010	175400	271841130	2365	2365	2365	2365	0
187	20241010	175300	271841130	2365	2365	2365	2365	0
188	20241010	175200	271841130	2365	2365	2365	2365	0
189	20241010	175100	271841130	2365	2365	2365	2365	0
190	20241010	175000	271841130	2365	2365	2365	2365	0
191	20241010	174900	271841130	2365	2365	2365	2365	0
192	20241010	174800	271841130	2365	2365	2365	2365	0
193	20241010	174700	271841130	2365	2365	2365	2365	0
194	20241010	174600	271841130	2365	2365	2365	2365	0
195	20241010	174500	271841130	2365	2365	2365	2365	0
196	20241010	174400	271841130	2365	2365	2365	2365	0
197	20241010	174300	271841130	2365	2365	2365	2365	0
198	20241010	174200	271841130	2365	2365	2365	2365	0
199	20241010	174100	271841130	2365	2365	2365	2365	0
200	20241010	174000	271841130	2365	2365	2365	2365	0
201	20241010	173900	271841130	2365	2365	2365	2365	0
202	20241010	173800	271841130	2365	2365	2365	2365	0
203	20241010	173700	271841130	2365	2365	2365	2365	0
204	20241010	173600	271841130	2365	2365	2365	2365	0
205	20241010	173500	271841130	2365	2365	2365	2365	0
206	20241010	173400	271841130	2365	2365	2365	2365	0
207	20241010	173300	271841130	2365	2365	2365	2365	0
208	20241010	173200	271841130	2365	2365	2365	2365	0
209	20241010	173100	271841130	2365	2365	2365	2365	0
210	20241010	173000	271841130	2365	2365	2365	2365	0
211	20241010	172900	271841130	2365	2365	2365	2365	0
212	20241010	172800	271841130	2365	2365	2365	2365	1414
213	20241010	172700	271841130	2365	2365	2365	2365	0
214	20241010	172600	271841130	2365	2365	2365	2365	0
215	20241010	172500	271841130	2365	2365	2365	2365	0
216	20241010	172400	271841130	2365	2365	2365	2365	0
217	20241010	172300	271841130	2365	2365	2365	2365	0
218	20241010	172200	271841130	2365	2365	2365	2365	0
219	20241010	172100	271841130	2365	2365	2365	2365	0
220	20241010	172000	271841130	2365	2365	2365	2365	0
221	20241010	171900	271841130	2365	2365	2365	2365	0
222	20241010	171800	271841130	2365	2365	2365	2365	0
223	20241010	171700	271841130	2365	2365	2365	2365	0
224	20241010	171600	271841130	2365	2365	2365	2365	0
225	20241010	171500	271841130	2365	2365	2365	2365	0
226	20241010	171400	271841130	2365	2365	2365	2365	0
227	20241010	171300	271841130	2365	2365	2365	2365	0
228	20241010	171200	271841130	2365	2365	2365	2365	0
229	20241010	171100	271841130	2365	2365	2365	2365	0
230	20241010	171000	271841130	2365	2365	2365	2365	0
231	20241010	170900	271841130	2365	2365	2365	2365	0
232	20241010	170800	271841130	2365	2365	2365	2365	0
233	20241010	170700	271841130	2365	2365	2365	2365	0
234	20241010	170600	271841130	2365	2365	2365	2365	0
235	20241010	170500	271841130	2365	2365	2365	2365	0
236	20241010	170400	271841130	2365	2365	2365	2365	0
237	20241010	170300	271841130	2365	2365	2365	2365	0
238	20241010	170200	271841130	2365	2365	2365	2365	0
239	20241010	170100	271841130	2365	2365	2365	2365	0
240	20241010	170000	271841130	2365	2365	2365	2365	0
241	20241010	165900	271841130	2365	2365	2365	2365	0
242	20241010	165800	271841130	2365	2365	2365	2365	1414
243	20241010	165700	271841130	2365	2365	2365	2365	0
244	20241010	165600	271841130	2365	2365	2365	2365	0
245	20241010	165500	271841130	2365	2365	2365	2365	0
246	20241010	165400	271841130	2365	2365	2365	2365	0
247	20241010	165300	271841130	2365	2365	2365	2365	0
248	20241010	165200	271841130	2365	2365	2365	2365	0
249	20241010	165100	271841130	2365	2365	2365	2365	0
250	20241010	165000	271841130	2365	2365	2365	2365	0
251	20241010	164900	271841130	2365	2365	2365	2365	0
252	20241010	164800	271841130	2365	2365	2365	2365	0
253	20241010	164700	271841130	2365	2365	2365	2365	0
254	20241010	164600	271841130	2365	2365	2365	2365	0
255	20241010	164500	271841130	2365	2365	2365	2365	0
256	20241010	164400	271841130	2365	2365	2365	2365	0
257	20241010	164300	271841130	2365	2365	2365	2365	0
258	20241010	164200	271841130	2365	2365	2365	2365	0
259	20241010	164100	271841130	2365	2365	2365	2365	0
260	20241010	164000	271841130	2365	2365	2365	2365	0
261	20241010	163900	271841130	2365	2365	2365	2365	0
262	20241010	163800	271841130	2365	2365	2365	2365	0
263	20241010	163700	271841130	2365	2365	2365	2365	0
264	20241010	163600	271841130	2365	2365	2365	2365	0
265	20241010	163500	271841130	2365	2365	2365	2365	0
266	20241010	163400	271841130	2365	2365	2365	2365	0
267	20241010	163300	271841130	2365	2365	2365	2365	0
268	20241010	163200	271841130	2365	2365	2365	2365	0
269	20241010	163100	271841130	2365	2365	2365	2365	0
270	20241010	163000	271841130	2365	2365	2365	2365	0
271	20241010	162900	271841130	2365	2365	2365	2365	0
272	20241010	162800	271841130	2365	2365	2365	2365	1414
273	20241010	162700	271841130	2365	2365	2365	2365	0
274	20241010	162600	271841130	2365	2365	2365	2365	0
275	20241010	162500	271841130	2365	2365	2365	2365	0
276	20241010	162400	271841130	2365	2365	2365	2365	0
277	20241010	162300	271841130	2365	2365	2365	2365	0
278	20241010	162200	271841130	2365	2365	2365	2365	0
279	20241010	162100	271841130	2365	2365	2365	2365	0
280	20241010	162000	271841130	2365	2365	2365	2365	0
281	20241010	161900	271841130	2365	2365	2365	2365	0
282	20241010	161800	271841130	2365	2365	2365	2365	0
283	20241010	161700	271841130	2365	2365	2365	2365	0
284	20241010	161600	271841130	2365	2365	2365	2365	0
285	20241010	161500	271841130	2365	2365	2365	2365	0
286	20241010	161400	271841130	2365	2365	2365	2365	0
287	20241010	161300	271841130	2365	2365	2365	2365	0
288	20241010	161200	271841130	2365	2365	2365	2365	0
289	20241010	161100	271841130	2365	2365	2365	2365	0
290	20241010	161000	271841130	2365	2365	2365	2365	0
291	20241010	160900	271841130	2365	2365	2365	2365	0
292	20241010	160800	271841130	2365	2365	2365	2365	0
293	20241010	160700	271841130	2365	2365	2365	2365	0
294	20241010	160600	271841130	2365	2365	2365	2365	0
295	20241010	160500	271841130	2365	2365	2365	2365	0
296	20241010	160400	271841130	2365	2365	2365	2365	0
297	20241010	160300	271841130	2365	2365	2365	2365	0
298	20241010	160200	271841130	2365	2365	2365	2365	0
299	20241010	160100	271841130	2365	2365	2365	2365	0
300	20241010	160000	271841130	2365	2365	2365	2365	0
301	20241010	155900	271841130	2365	2365	2365	2365	0
302	20241010	155800	271841130	2365	2365	2365	2365	1414
303	20241010	155700	271841130	2365	2365	2365	2365	0
304	20241010	155600	271841130	2365	2365	2365	2365	0
305	20241010	155500	271841130	2365	2365	2365	2365	0
306	20241010	155400	271841130	2365	2365	2365	2365	0
307	20241010	155300	271841130	2365	2365	2365	2365	0
308	20241010	155200	271841130	2365	2365	2365	2365	0
309	20241010	155100	271841130	2365	2365	2365	2365	0
310	20241010	155000	271841130	2365	2365	2365	2365	0
311	20241010	154900	271841130	2365	2365	2365	2365	0
312	20241010	154800	271841130	2365	2365	2365	2365	0
313	20241010	154700	271841130	2365	2365	2365	2365	0
314	20241010	154600	271841130	2365	2365	2365	2365	0
315	20241010	154500	271841130	2365	2365	2365	2365	0
316	20241010	154400	271841130	2365	2365	2365	2365	0
317	20241010	154300	271841130	2365	2365	2365	2365	0
318	20241010	154200	271841130	2365	2365	2365	2365	0
319	20241010	154100	271841130	2365	2365	2365	2365	0
320	20241010	154000	271841130	2365	2365	2365	2365	0
321	20241010	153900	271841130	2365	2365	2365	2365	0
322	20241010	153800	271841130	2365	2365	2365	2365	0
323	20241010	153700	271841130	2365	2365	2365	2365	0
324	20241010	153600	271841130	2365	2365	2365	2365	0
325	20241010	153500	271841130	2365	2365	2365	2365	0
326	20241010	153400	271841130	2365	2365	2365	2365	0
327	20241010	153300	271841130	2365	2365	2365	2365	0
328	20241010	153200	271841130	2365	2365	2365	2365	0
329	20241010	153100	271841130	2365	2365	2365	2365	0
330	20241010	153000	271841130	2365	2365	2365	2365	1414
331	20241010	152900	268497020	2370	2370	2370	2370	0
332	20241010	152800	268497020	2370	2370	2370	2370	0
333	20241010	152700	268497020	2370	2370	2370	2370	0
334	20241010	152600	268497020	2370	2370	2370	2370	0
335	20241010	152500	268497020	2370	2370	2370	2370	0
336	20241010	152400	268497020	2370	2370	2370	2370	0
337	20241010	152300	268497020	2370	2370	2370	2370	0
338	20241010	152200	268497020	2370	2370	2370	2370	0
339	20241010	152100	268497020	2370	2370	2370	2370	0
340	20241010	152000	268497020	2370	2370	2370	2370	0
341	20241010	151900	268497020	2370	2370	2370	2370	1000
342	20241010	151800	266127020	2370	2375	2375	2370	36
343	20241010	151700	266041650	2365	2375	2375	2365	291
344	20241010	151600	265353335	2375	2370	2375	2370	11
345	20241010	151500	265327215	2375	2370	2375	2365	956
346	20241010	151400	263063235	2375	2360	2375	2350	6109
347	20241010	151300	248648605	2350	2340	2350	2340	1345
348	20241010	151200	245490910	2345	2340	2345	2340	100
349	20241010	151100	245256435	2345	2340	2350	2340	71
350	20241010	151000	245090080	2340	2350	2350	2340	250
351	20241010	150900	244503830	2325	2340	2350	2325	58
352	20241010	150800	244368745	2340	2335	2340	2335	1246
353	20241010	150700	241454330	2335	2335	2335	2335	1
354	20241010	150600	241451995	2315	2330	2335	2315	455
355	20241010	150500	240391870	2335	2335	2335	2335	0
356	20241010	150400	240391870	2335	2335	2335	2335	0
357	20241010	150300	240391870	2335	2335	2335	2330	72
358	20241010	150200	240223765	2335	2335	2335	2335	3
359	20241010	150100	240216760	2335	2330	2335	2330	426
360	20241010	150000	239224150	2330	2325	2330	2325	393
361	20241010	145900	238310395	2325	2320	2325	2320	2675
362	20241010	145800	232096200	2315	2315	2315	2315	0
363	20241010	145700	232096200	2315	2315	2315	2315	0
364	20241010	145600	232096200	2315	2315	2315	2315	720
365	20241010	145500	230429400	2320	2315	2320	2315	70
366	20241010	145400	230267345	2315	2315	2315	2315	1
367	20241010	145300	230265030	2320	2320	2320	2320	1
368	20241010	145200	230262710	2310	2310	2310	2310	0
369	20241010	145100	230262710	2310	2310	2310	2310	140
370	20241010	145000	229939310	2310	2310	2310	2310	60
371	20241010	144900	229800710	2315	2315	2315	2315	0
372	20241010	144800	229800710	2315	2315	2315	2315	0
373	20241010	144700	229800710	2315	2315	2315	2315	132
374	20241010	144600	229495130	2315	2315	2315	2315	43
375	20241010	144500	229395585	2315	2315	2315	2315	499
376	20241010	144400	228240400	2315	2315	2315	2315	369
377	20241010	144300	227386165	2315	2315	2315	2315	0
378	20241010	144200	227386165	2315	2315	2315	2315	0
379	20241010	144100	227386165	2315	2315	2315	2315	5
380	20241010	144000	227374590	2310	2310	2310	2310	92
381	20241010	143900	227162070	2310	2310	2320	2310	272
382	20241010	143800	226533730	2310	2310	2310	2310	30
383	20241010	143700	226464430	2320	2320	2320	2320	0
384	20241010	143600	226464430	2320	2320	2320	2320	0
385	20241010	143500	226464430	2320	2320	2320	2320	0
386	20241010	143400	226464430	2320	2320	2320	2320	1
387	20241010	143300	226462110	2320	2320	2320	2320	0
388	20241010	143200	226462110	2320	2310	2325	2310	76
389	20241010	143100	226286525	2310	2310	2310	2310	0
390	20241010	143000	226286525	2310	2310	2310	2310	0
391	20241010	142900	226286525	2310	2310	2310	2310	1
392	20241010	142800	226284215	2305	2305	2305	2305	100
393	20241010	142700	226053715	2305	2310	2310	2305	594
394	20241010	142600	224683075	2310	2310	2310	2310	0
395	20241010	142500	224683075	2310	2310	2310	2310	0
396	20241010	142400	224683075	2310	2310	2310	2310	0
397	20241010	142300	224683075	2310	2320	2320	2310	938
398	20241010	142200	222514035	2320	2325	2325	2320	3
399	20241010	142100	222507070	2315	2315	2315	2315	0
400	20241010	142000	222507070	2315	2315	2315	2315	1
401	20241010	141900	222504755	2325	2325	2325	2325	1
402	20241010	141800	222502430	2315	2315	2315	2315	0
403	20241010	141700	222502430	2315	2315	2315	2315	15
404	20241010	141600	222467705	2325	2325	2325	2325	1
405	20241010	141500	222465380	2320	2320	2320	2320	1034
406	20241010	141400	220066500	2320	2320	2320	2320	0
407	20241010	141300	220066500	2320	2320	2320	2320	99
408	20241010	141200	219836820	2320	2310	2320	2310	4
409	20241010	141100	219827565	2320	2320	2320	2320	10
410	20241010	141000	219804365	2320	2320	2320	2320	0
411	20241010	140900	219804365	2320	2320	2320	2320	0
412	20241010	140800	219804365	2320	2320	2320	2320	0
413	20241010	140700	219804365	2320	2320	2320	2300	1157
414	20241010	140600	217135245	2320	2300	2320	2295	1615
415	20241010	140500	213413380	2300	2300	2300	2300	135
416	20241010	140400	213102880	2300	2295	2300	2295	71
417	20241010	140300	212939930	2300	2300	2300	2300	0
418	20241010	140200	212939930	2300	2300	2300	2300	15
419	20241010	140100	212905430	2300	2300	2300	2300	20
420	20241010	140000	212859430	2300	2300	2300	2300	0
421	20241010	135900	212859430	2300	2300	2300	2300	5
422	20241010	135800	212847930	2300	2300	2300	2300	0
423	20241010	135700	212847930	2300	2300	2300	2300	300
424	20241010	135600	212157930	2305	2305	2305	2305	0
425	20241010	135500	212157930	2305	2305	2305	2305	5
426	20241010	135400	212146405	2300	2300	2300	2300	316
427	20241010	135300	211419605	2300	2300	2300	2300	100
428	20241010	135200	211189605	2300	2300	2300	2300	100
429	20241010	135100	210959605	2300	2300	2300	2300	5
430	20241010	135000	210948105	2300	2300	2300	2300	0
431	20241010	134900	210948105	2300	2300	2300	2300	0
432	20241010	134800	210948105	2300	2300	2300	2300	101
433	20241010	134700	210715805	2300	2300	2300	2300	0
434	20241010	134600	210715805	2300	2300	2300	2300	37
435	20241010	134500	210630705	2300	2300	2300	2300	0
436	20241010	134400	210630705	2300	2300	2300	2300	3
437	20241010	134300	210623805	2300	2300	2300	2300	0
438	20241010	134200	210623805	2300	2300	2300	2300	0
439	20241010	134100	210623805	2300	2300	2300	2300	0
440	20241010	134000	210623805	2300	2300	2300	2300	0
441	20241010	133900	210623805	2300	2300	2300	2300	188
442	20241010	133800	210191405	2305	2305	2305	2300	114
443	20241010	133700	209928700	2305	2305	2305	2305	80
444	20241010	133600	209744300	2305	2305	2305	2305	39
445	20241010	133500	209654405	2305	2305	2305	2305	50
446	20241010	133400	209539155	2305	2305	2305	2305	0
447	20241010	133300	209539155	2305	2305	2305	2305	0
448	20241010	133200	209539155	2305	2305	2305	2305	0
449	20241010	133100	209539155	2305	2300	2305	2300	3
450	20241010	133000	209532250	2305	2290	2305	2290	1001
451	20241010	132900	207239945	2305	2295	2305	2295	331
452	20241010	132800	206480290	2295	2305	2305	2295	316
453	20241010	132700	205754610	2305	2305	2305	2305	1
454	20241010	132600	205752305	2300	2300	2300	2300	607
455	20241010	132500	204356205	2295	2295	2295	2295	0
456	20241010	132400	204356205	2295	2295	2295	2295	0
457	20241010	132300	204356205	2295	2295	2295	2295	0
458	20241010	132200	204356205	2295	2295	2295	2295	0
459	20241010	132100	204356205	2295	2295	2295	2295	0
460	20241010	132000	204356205	2295	2300	2300	2295	401
461	20241010	131900	203434410	2300	2300	2300	2300	0
462	20241010	131800	203434410	2300	2300	2300	2300	20
463	20241010	131700	203388410	2295	2295	2295	2295	10
464	20241010	131600	203365460	2300	2300	2300	2300	0
465	20241010	131500	203365460	2300	2300	2300	2300	0
466	20241010	131400	203365460	2300	2300	2300	2300	0
467	20241010	131300	203365460	2300	2300	2300	2300	0
468	20241010	131200	203365460	2300	2300	2300	2300	5
469	20241010	131100	203353960	2300	2300	2300	2300	0
470	20241010	131000	203353960	2300	2300	2300	2300	1
471	20241010	130900	203351660	2300	2300	2300	2300	1
472	20241010	130800	203349360	2280	2295	2295	2280	300
473	20241010	130700	202663470	2305	2305	2305	2305	0
474	20241010	130600	202663470	2305	2305	2305	2305	0
475	20241010	130500	202663470	2305	2305	2305	2305	0
476	20241010	130400	202663470	2305	2305	2305	2305	1
477	20241010	130300	202661165	2270	2300	2300	2270	5172
478	20241010	130200	190859410	2305	2305	2305	2305	0
479	20241010	130100	190859410	2305	2305	2305	2305	0
480	20241010	130000	190859410	2305	2305	2305	2305	0
481	20241010	125900	190859410	2305	2305	2305	2305	1
482	20241010	125800	190857105	2290	2290	2290	2290	0
483	20241010	125700	190857105	2290	2290	2290	2290	0
484	20241010	125600	190857105	2290	2290	2290	2290	994
485	20241010	125500	188580845	2300	2300	2300	2300	5
486	20241010	125400	188569345	2300	2300	2300	2300	1
487	20241010	125300	188567045	2305	2305	2305	2305	0
488	20241010	125200	188567045	2305	2300	2305	2300	80
489	20241010	125100	188383040	2300	2300	2300	2300	0
490	20241010	125000	188383040	2300	2300	2300	2300	20
491	20241010	124900	188337040	2300	2300	2300	2300	1
492	20241010	124800	188334740	2295	2295	2295	2295	0
493	20241010	124700	188334740	2295	2295	2295	2295	0
494	20241010	124600	188334740	2295	2295	2295	2295	611
495	20241010	124500	186932495	2300	2300	2300	2300	4
496	20241010	124400	186923295	2305	2300	2305	2295	1007
497	20241010	124300	184611195	2305	2305	2305	2305	10
498	20241010	124200	184588145	2305	2305	2305	2305	10
499	20241010	124100	184565095	2305	2305	2305	2305	0
500	20241010	124000	184565095	2305	2305	2305	2305	0
501	20241010	123900	184565095	2305	2305	2305	2305	318
502	20241010	123800	183832105	2305	2305	2305	2305	300
503	20241010	123700	183140605	2305	2305	2305	2305	0
504	20241010	123600	183140605	2305	2305	2305	2305	0
505	20241010	123500	183140605	2305	2300	2305	2300	462
506	20241010	123400	182078000	2300	2295	2300	2295	295
507	20241010	123300	181400965	2295	2295	2295	2295	0
508	20241010	123200	181400965	2295	2295	2295	2295	0
509	20241010	123100	181400965	2295	2295	2295	2295	5
510	20241010	123000	181389490	2300	2300	2300	2300	0
511	20241010	122900	181389490	2300	2300	2300	2300	5
512	20241010	122800	181377990	2300	2300	2300	2300	0
513	20241010	122700	181377990	2300	2300	2300	2300	1
514	20241010	122600	181375690	2305	2305	2305	2305	0
515	20241010	122500	181375690	2305	2305	2305	2305	1
516	20241010	122400	181373385	2295	2295	2295	2295	4
517	20241010	122300	181364205	2300	2300	2300	2300	0
518	20241010	122200	181364205	2300	2300	2300	2300	0
519	20241010	122100	181364205	2300	2300	2300	2300	0
520	20241010	122000	181364205	2300	2300	2300	2300	976
521	20241010	121900	179119405	2300	2300	2300	2300	50
522	20241010	121800	179004405	2305	2305	2305	2305	5
523	20241010	121700	178992880	2305	2305	2305	2305	0
524	20241010	121600	178992880	2305	2305	2305	2305	0
525	20241010	121500	178992880	2305	2305	2305	2305	0
526	20241010	121400	178992880	2305	2305	2305	2305	0
527	20241010	121300	178992880	2305	2305	2305	2305	0
528	20241010	121200	178992880	2305	2305	2305	2305	0
529	20241010	121100	178992880	2305	2305	2305	2305	0
530	20241010	121000	178992880	2305	2300	2305	2300	3
531	20241010	120900	178985975	2300	2300	2300	2300	110
532	20241010	120800	178732975	2305	2305	2305	2305	1
533	20241010	120700	178730670	2300	2300	2305	2300	59
534	20241010	120600	178594965	2305	2305	2305	2305	0
535	20241010	120500	178594965	2305	2310	2310	2305	56
536	20241010	120400	178465855	2310	2310	2310	2310	0
537	20241010	120300	178465855	2310	2310	2310	2310	2
538	20241010	120200	178461235	2305	2305	2305	2305	50
539	20241010	120100	178345985	2310	2310	2310	2310	0
540	20241010	120000	178345985	2310	2305	2310	2305	101
541	20241010	115900	178113175	2310	2310	2310	2310	0
542	20241010	115800	178113175	2310	2310	2310	2310	40
543	20241010	115700	178020775	2320	2320	2320	2320	1
544	20241010	115600	178018455	2315	2315	2315	2315	0
545	20241010	115500	178018455	2315	2315	2315	2315	0
546	20241010	115400	178018455	2315	2315	2315	2315	14
547	20241010	115300	177986045	2320	2320	2320	2320	0
548	20241010	115200	177986045	2320	2320	2320	2320	128
549	20241010	115100	177689085	2320	2320	2320	2320	0
550	20241010	115000	177689085	2320	2320	2320	2320	0
551	20241010	114900	177689085	2320	2320	2320	2320	0
552	20241010	114800	177689085	2320	2320	2320	2320	0
553	20241010	114700	177689085	2320	2320	2320	2320	0
554	20241010	114600	177689085	2320	2315	2320	2315	6
555	20241010	114500	177675190	2320	2320	2320	2320	0
556	20241010	114400	177675190	2320	2320	2320	2320	16
557	20241010	114300	177638070	2320	2320	2320	2320	36
558	20241010	114200	177554550	2320	2320	2320	2320	0
559	20241010	114100	177554550	2320	2320	2320	2320	0
560	20241010	114000	177554550	2320	2320	2320	2320	0
561	20241010	113900	177554550	2320	2320	2320	2320	0
562	20241010	113800	177554550	2320	2320	2320	2320	0
563	20241010	113700	177554550	2320	2320	2320	2320	0
564	20241010	113600	177554550	2320	2320	2320	2320	0
565	20241010	113500	177554550	2320	2320	2320	2320	20
566	20241010	113400	177508150	2320	2320	2320	2320	8
567	20241010	113300	177489590	2320	2310	2320	2310	823
568	20241010	113200	175588450	2310	2310	2310	2310	1
569	20241010	113100	175586140	2305	2310	2310	2305	52
570	20241010	113000	175466030	2310	2310	2310	2310	70
571	20241010	112900	175304330	2310	2310	2310	2310	1
572	20241010	112800	175302020	2305	2305	2305	2305	1
573	20241010	112700	175299715	2310	2310	2310	2310	0
574	20241010	112600	175299715	2310	2310	2310	2310	0
575	20241010	112500	175299715	2310	2310	2310	2310	0
576	20241010	112400	175299715	2310	2310	2310	2310	0
577	20241010	112300	175299715	2310	2310	2310	2310	0
578	20241010	112200	175299715	2310	2310	2310	2310	0
579	20241010	112100	175299715	2310	2310	2310	2310	0
580	20241010	112000	175299715	2310	2310	2310	2310	21
581	20241010	111900	175251205	2310	2310	2310	2310	0
582	20241010	111800	175251205	2310	2310	2310	2310	0
583	20241010	111700	175251205	2310	2310	2310	2310	325
584	20241010	111600	174500455	2310	2310	2310	2310	2
585	20241010	111500	174495835	2310	2310	2310	2310	0
586	20241010	111400	174495835	2310	2310	2310	2310	0
587	20241010	111300	174495835	2310	2310	2310	2310	0
588	20241010	111200	174495835	2310	2310	2310	2310	0
589	20241010	111100	174495835	2310	2310	2310	2310	520
590	20241010	111000	173294635	2310	2310	2310	2310	1
591	20241010	110900	173292325	2310	2310	2310	2300	1322
592	20241010	110800	170243045	2305	2310	2310	2305	41
593	20241010	110700	170148535	2310	2310	2310	2310	700
594	20241010	110600	168531535	2310	2310	2310	2310	0
595	20241010	110500	168531535	2310	2310	2310	2310	2
596	20241010	110400	168526915	2310	2310	2310	2310	0
597	20241010	110300	168526915	2310	2310	2310	2310	15
598	20241010	110200	168492265	2310	2310	2310	2310	0
599	20241010	110100	168492265	2310	2310	2310	2310	0
600	20241010	110000	168492265	2310	2300	2310	2300	361
601	20241010	105900	167661005	2300	2300	2300	2300	1
602	20241010	105800	167658705	2290	2290	2290	2290	0
603	20241010	105700	167658705	2290	2295	2295	2290	313
604	20241010	105600	166941370	2295	2300	2300	2295	573
605	20241010	105500	165625670	2305	2305	2305	2305	120
606	20241010	105400	165349070	2305	2305	2305	2305	190
607	20241010	105300	164911120	2310	2310	2310	2310	158
608	20241010	105200	164546140	2310	2310	2310	2310	1
609	20241010	105100	164543830	2310	2310	2310	2310	1
610	20241010	105000	164541520	2310	2310	2310	2310	2
611	20241010	104900	164536900	2310	2310	2310	2310	3
612	20241010	104800	164529970	2310	2300	2310	2300	443
613	20241010	104700	163511060	2300	2300	2300	2300	173
614	20241010	104600	163113160	2300	2295	2300	2295	127
615	20241010	104500	162821560	2305	2305	2305	2305	1
616	20241010	104400	162819255	2310	2310	2310	2310	881
617	20241010	104300	160784145	2305	2295	2305	2295	519
618	20241010	104200	159592850	2300	2300	2300	2300	513
619	20241010	104100	158412950	2295	2295	2295	2295	0
620	20241010	104000	158412950	2295	2295	2295	2295	1
621	20241010	103900	158410655	2300	2300	2300	2300	0
622	20241010	103800	158410655	2300	2300	2300	2300	0
623	20241010	103700	158410655	2300	2300	2300	2295	211
624	20241010	103600	157925900	2300	2300	2300	2300	90
625	20241010	103500	157718900	2300	2300	2300	2300	1901
626	20241010	103400	153346600	2300	2300	2300	2300	3022
627	20241010	103300	146396000	2300	2300	2300	2300	1
628	20241010	103200	146393700	2300	2300	2300	2300	1
629	20241010	103100	146391400	2300	2300	2300	2300	30
630	20241010	103000	146322400	2300	2300	2300	2300	62
631	20241010	102900	146179800	2300	2300	2300	2300	46
632	20241010	102800	146074000	2300	2290	2300	2290	47
633	20241010	102700	145966000	2290	2300	2300	2290	44
634	20241010	102600	145865230	2300	2290	2300	2290	201
635	20241010	102500	145404930	2300	2300	2300	2300	1
636	20241010	102400	145402630	2290	2285	2290	2285	944
637	20241010	102300	143243140	2275	2275	2275	2275	3262
638	20241010	102200	135822090	2275	2290	2290	2275	684
639	20241010	102100	134265500	2290	2290	2290	2290	779
640	20241010	102000	132481590	2290	2290	2290	2290	761
641	20241010	101900	130738900	2290	2275	2290	2275	2105
642	20241010	101800	125928035	2280	2285	2285	2280	267
643	20241010	101700	125319165	2285	2290	2290	2285	137
644	20241010	101600	125005445	2290	2280	2290	2280	2757
645	20241010	101500	118709225	2280	2290	2290	2280	2135
646	20241010	101400	113833055	2290	2290	2290	2290	632
647	20241010	101300	112385775	2290	2300	2300	2290	1312
648	20241010	101200	109378225	2300	2300	2300	2300	30
649	20241010	101100	109309225	2300	2305	2305	2300	125
650	20241010	101000	109021700	2310	2310	2310	2310	0
651	20241010	100900	109021700	2310	2310	2310	2310	1
652	20241010	100800	109019390	2315	2315	2315	2315	0
653	20241010	100700	109019390	2315	2315	2315	2315	0
654	20241010	100600	109019390	2315	2300	2315	2300	4387
655	20241010	100500	98900375	2290	2300	2300	2290	4589
656	20241010	100400	88357635	2305	2305	2305	2305	330
657	20241010	100300	87596985	2315	2305	2315	2305	1073
658	20241010	100200	85123710	2305	2325	2325	2305	40
659	20241010	100100	85031440	2305	2315	2315	2305	3156
660	20241010	100000	77747480	2320	2320	2320	2320	25
661	20241010	095900	77689480	2325	2325	2325	2325	200
662	20241010	095800	77224480	2325	2325	2325	2325	15
663	20241010	095700	77189605	2325	2320	2325	2320	11
664	20241010	095600	77164080	2315	2315	2315	2315	0
665	20241010	095500	77164080	2315	2315	2315	2315	5
666	20241010	095400	77152505	2325	2325	2325	2325	0
667	20241010	095300	77152505	2325	2320	2325	2310	2301
668	20241010	095200	71835110	2325	2325	2325	2325	0
669	20241010	095100	71835110	2325	2325	2325	2325	20
670	20241010	095000	71788610	2325	2325	2325	2325	100
671	20241010	094900	71556110	2325	2325	2325	2325	1001
672	20241010	094800	69228785	2320	2320	2320	2320	0
673	20241010	094700	69228785	2320	2320	2320	2320	0
674	20241010	094600	69228785	2320	2325	2325	2320	200
675	20241010	094500	68764410	2320	2320	2320	2320	328
676	20241010	094400	68003450	2325	2325	2325	2325	23
677	20241010	094300	67949975	2325	2325	2325	2325	3
678	20241010	094200	67943000	2305	2325	2325	2305	319
679	20241010	094100	67207000	2325	2310	2325	2310	407
680	20241010	094000	66266725	2325	2325	2325	2305	1160
681	20241010	093900	63586350	2325	2325	2325	2325	81
682	20241010	093800	63398025	2325	2325	2325	2325	0
683	20241010	093700	63398025	2325	2310	2325	2310	334
684	20241010	093600	62626470	2305	2315	2315	2305	3482
685	20241010	093500	54591670	2320	2320	2320	2320	1016
686	20241010	093400	52234550	2320	2325	2325	2320	52
687	20241010	093300	52113655	2325	2325	2325	2325	776
688	20241010	093200	50309455	2325	2325	2325	2315	282
689	20241010	093100	49656595	2315	2325	2325	2315	5
690	20241010	093000	49645005	2330	2320	2330	2320	17
691	20241010	092900	49605445	2320	2320	2320	2320	27
692	20241010	092800	49542805	2320	2325	2325	2320	58
693	20241010	092700	49408195	2330	2325	2330	2325	21
694	20241010	092600	49359365	2325	2325	2325	2325	13
695	20241010	092500	49329140	2325	2325	2325	2325	0
696	20241010	092400	49329140	2325	2320	2325	2320	303
697	20241010	092300	48624675	2310	2325	2325	2310	77
698	20241010	092200	48446700	2310	2310	2310	2310	430
699	20241010	092100	47453400	2325	2335	2335	2305	2051
700	20241010	092000	42714010	2335	2335	2335	2335	1
701	20241010	091900	42711675	2310	2320	2320	2310	189
702	20241010	091800	42273375	2320	2325	2325	2310	5100
703	20241010	091700	30445075	2335	2335	2335	2325	1715
704	20241010	091600	26448595	2335	2340	2340	2335	6804
705	20241010	091500	10555295	2340	2345	2345	2340	378
706	20241010	091400	9669885	2345	2345	2345	2345	1
707	20241010	091300	9667540	2340	2340	2340	2340	21
708	20241010	091200	9618400	2350	2350	2350	2350	0
709	20241010	091100	9618400	2350	2350	2350	2350	272
710	20241010	091000	8979200	2350	2350	2350	2350	74
711	20241010	090900	8805300	2360	2360	2360	2360	47
712	20241010	090800	8694380	2360	2360	2360	2360	5
713	20241010	090700	8682580	2360	2355	2360	2340	302
714	20241010	090600	7969885	2360	2360	2360	2360	0
715	20241010	090500	7969885	2360	2350	2360	2350	502
716	20241010	090400	6785865	2360	2360	2360	2360	1
717	20241010	090300	6783505	2360	2360	2360	2360	41
718	20241010	090200	6686745	2360	2340	2360	2335	1163
719	20241010	090100	3965430	2365	2365	2365	2360	103
720	20241010	090000	3721845	2365	2345	2365	2345	1585