KissMeData/282720/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	212300	468813610	11270	11270	11270	11270	1252
3	20241007	212200	468813610	11270	11270	11270	11270	0
4	20241007	212100	468813610	11270	11270	11270	11270	0
5	20241007	212000	468813610	11270	11270	11270	11270	0
6	20241007	211900	468813610	11270	11270	11270	11270	0
7	20241007	211800	468813610	11270	11270	11270	11270	0
8	20241007	211700	468813610	11270	11270	11270	11270	0
9	20241007	211600	468813610	11270	11270	11270	11270	0
10	20241007	211500	468813610	11270	11270	11270	11270	0
11	20241007	211400	468813610	11270	11270	11270	11270	0
12	20241007	211300	468813610	11270	11270	11270	11270	0
13	20241007	211200	468813610	11270	11270	11270	11270	0
14	20241007	211100	468813610	11270	11270	11270	11270	0
15	20241007	211000	468813610	11270	11270	11270	11270	0
16	20241007	210900	468813610	11270	11270	11270	11270	0
17	20241007	210800	468813610	11270	11270	11270	11270	0
18	20241007	210700	468813610	11270	11270	11270	11270	0
19	20241007	210600	468813610	11270	11270	11270	11270	0
20	20241007	210500	468813610	11270	11270	11270	11270	0
21	20241007	210400	468813610	11270	11270	11270	11270	0
22	20241007	210300	468813610	11270	11270	11270	11270	0
23	20241007	210200	468813610	11270	11270	11270	11270	0
24	20241007	210100	468813610	11270	11270	11270	11270	0
25	20241007	210000	468813610	11270	11270	11270	11270	0
26	20241007	205900	468813610	11270	11270	11270	11270	0
27	20241007	205800	468813610	11270	11270	11270	11270	0
28	20241007	205700	468813610	11270	11270	11270	11270	0
29	20241007	205600	468813610	11270	11270	11270	11270	0
30	20241007	205500	468813610	11270	11270	11270	11270	0
31	20241007	205400	468813610	11270	11270	11270	11270	0
32	20241007	205300	468813610	11270	11270	11270	11270	1252
33	20241007	205200	468813610	11270	11270	11270	11270	0
34	20241007	205100	468813610	11270	11270	11270	11270	0
35	20241007	205000	468813610	11270	11270	11270	11270	0
36	20241007	204900	468813610	11270	11270	11270	11270	0
37	20241007	204800	468813610	11270	11270	11270	11270	0
38	20241007	204700	468813610	11270	11270	11270	11270	0
39	20241007	204600	468813610	11270	11270	11270	11270	0
40	20241007	204500	468813610	11270	11270	11270	11270	0
41	20241007	204400	468813610	11270	11270	11270	11270	0
42	20241007	204300	468813610	11270	11270	11270	11270	0
43	20241007	204200	468813610	11270	11270	11270	11270	0
44	20241007	204100	468813610	11270	11270	11270	11270	0
45	20241007	204000	468813610	11270	11270	11270	11270	0
46	20241007	203900	468813610	11270	11270	11270	11270	0
47	20241007	203800	468813610	11270	11270	11270	11270	0
48	20241007	203700	468813610	11270	11270	11270	11270	0
49	20241007	203600	468813610	11270	11270	11270	11270	0
50	20241007	203500	468813610	11270	11270	11270	11270	0
51	20241007	203400	468813610	11270	11270	11270	11270	0
52	20241007	203300	468813610	11270	11270	11270	11270	0
53	20241007	203200	468813610	11270	11270	11270	11270	0
54	20241007	203100	468813610	11270	11270	11270	11270	0
55	20241007	203000	468813610	11270	11270	11270	11270	0
56	20241007	202900	468813610	11270	11270	11270	11270	0
57	20241007	202800	468813610	11270	11270	11270	11270	0
58	20241007	202700	468813610	11270	11270	11270	11270	0
59	20241007	202600	468813610	11270	11270	11270	11270	0
60	20241007	202500	468813610	11270	11270	11270	11270	0
61	20241007	202400	468813610	11270	11270	11270	11270	0
62	20241007	202300	468813610	11270	11270	11270	11270	1252
63	20241007	202200	468813610	11270	11270	11270	11270	0
64	20241007	202100	468813610	11270	11270	11270	11270	0
65	20241007	202000	468813610	11270	11270	11270	11270	0
66	20241007	201900	468813610	11270	11270	11270	11270	0
67	20241007	201800	468813610	11270	11270	11270	11270	0
68	20241007	201700	468813610	11270	11270	11270	11270	0
69	20241007	201600	468813610	11270	11270	11270	11270	0
70	20241007	201500	468813610	11270	11270	11270	11270	0
71	20241007	201400	468813610	11270	11270	11270	11270	0
72	20241007	201300	468813610	11270	11270	11270	11270	0
73	20241007	201200	468813610	11270	11270	11270	11270	0
74	20241007	201100	468813610	11270	11270	11270	11270	0
75	20241007	201000	468813610	11270	11270	11270	11270	0
76	20241007	200900	468813610	11270	11270	11270	11270	0
77	20241007	200800	468813610	11270	11270	11270	11270	0
78	20241007	200700	468813610	11270	11270	11270	11270	0
79	20241007	200600	468813610	11270	11270	11270	11270	0
80	20241007	200500	468813610	11270	11270	11270	11270	0
81	20241007	200400	468813610	11270	11270	11270	11270	0
82	20241007	200300	468813610	11270	11270	11270	11270	0
83	20241007	200200	468813610	11270	11270	11270	11270	0
84	20241007	200100	468813610	11270	11270	11270	11270	0
85	20241007	200000	468813610	11270	11270	11270	11270	0
86	20241007	195900	468813610	11270	11270	11270	11270	0
87	20241007	195800	468813610	11270	11270	11270	11270	0
88	20241007	195700	468813610	11270	11270	11270	11270	0
89	20241007	195600	468813610	11270	11270	11270	11270	0
90	20241007	195500	468813610	11270	11270	11270	11270	0
91	20241007	195400	468813610	11270	11270	11270	11270	0
92	20241007	195300	468813610	11270	11270	11270	11270	1252
93	20241007	195200	468813610	11270	11270	11270	11270	0
94	20241007	195100	468813610	11270	11270	11270	11270	0
95	20241007	195000	468813610	11270	11270	11270	11270	0
96	20241007	194900	468813610	11270	11270	11270	11270	0
97	20241007	194800	468813610	11270	11270	11270	11270	0
98	20241007	194700	468813610	11270	11270	11270	11270	0
99	20241007	194600	468813610	11270	11270	11270	11270	0
100	20241007	194500	468813610	11270	11270	11270	11270	0
101	20241007	194400	468813610	11270	11270	11270	11270	0
102	20241007	194300	468813610	11270	11270	11270	11270	0
103	20241007	194200	468813610	11270	11270	11270	11270	0
104	20241007	194100	468813610	11270	11270	11270	11270	0
105	20241007	194000	468813610	11270	11270	11270	11270	0
106	20241007	193900	468813610	11270	11270	11270	11270	0
107	20241007	193800	468813610	11270	11270	11270	11270	0
108	20241007	193700	468813610	11270	11270	11270	11270	0
109	20241007	193600	468813610	11270	11270	11270	11270	0
110	20241007	193500	468813610	11270	11270	11270	11270	0
111	20241007	193400	468813610	11270	11270	11270	11270	0
112	20241007	193300	468813610	11270	11270	11270	11270	0
113	20241007	193200	468813610	11270	11270	11270	11270	0
114	20241007	193100	468813610	11270	11270	11270	11270	0
115	20241007	193000	468813610	11270	11270	11270	11270	0
116	20241007	192900	468813610	11270	11270	11270	11270	0
117	20241007	192800	468813610	11270	11270	11270	11270	0
118	20241007	192700	468813610	11270	11270	11270	11270	0
119	20241007	192600	468813610	11270	11270	11270	11270	0
120	20241007	192500	468813610	11270	11270	11270	11270	0
121	20241007	192400	468813610	11270	11270	11270	11270	0
122	20241007	192300	468813610	11270	11270	11270	11270	1252
123	20241007	192200	468813610	11270	11270	11270	11270	0
124	20241007	192100	468813610	11270	11270	11270	11270	0
125	20241007	192000	468813610	11270	11270	11270	11270	0
126	20241007	191900	468813610	11270	11270	11270	11270	0
127	20241007	191800	468813610	11270	11270	11270	11270	0
128	20241007	191700	468813610	11270	11270	11270	11270	0
129	20241007	191600	468813610	11270	11270	11270	11270	0
130	20241007	191500	468813610	11270	11270	11270	11270	0
131	20241007	191400	468813610	11270	11270	11270	11270	0
132	20241007	191300	468813610	11270	11270	11270	11270	0
133	20241007	191200	468813610	11270	11270	11270	11270	0
134	20241007	191100	468813610	11270	11270	11270	11270	0
135	20241007	191000	468813610	11270	11270	11270	11270	0
136	20241007	190900	468813610	11270	11270	11270	11270	0
137	20241007	190800	468813610	11270	11270	11270	11270	0
138	20241007	190700	468813610	11270	11270	11270	11270	0
139	20241007	190600	468813610	11270	11270	11270	11270	0
140	20241007	190500	468813610	11270	11270	11270	11270	0
141	20241007	190400	468813610	11270	11270	11270	11270	0
142	20241007	190300	468813610	11270	11270	11270	11270	0
143	20241007	190200	468813610	11270	11270	11270	11270	0
144	20241007	190100	468813610	11270	11270	11270	11270	0
145	20241007	190000	468813610	11270	11270	11270	11270	0
146	20241007	185900	468813610	11270	11270	11270	11270	0
147	20241007	185800	468813610	11270	11270	11270	11270	0
148	20241007	185700	468813610	11270	11270	11270	11270	0
149	20241007	185600	468813610	11270	11270	11270	11270	0
150	20241007	185500	468813610	11270	11270	11270	11270	0
151	20241007	185400	468813610	11270	11270	11270	11270	0
152	20241007	185300	468813610	11270	11270	11270	11270	1252
153	20241007	185200	468813610	11270	11270	11270	11270	0
154	20241007	185100	468813610	11270	11270	11270	11270	0
155	20241007	185000	468813610	11270	11270	11270	11270	0
156	20241007	184900	468813610	11270	11270	11270	11270	0
157	20241007	184800	468813610	11270	11270	11270	11270	0
158	20241007	184700	468813610	11270	11270	11270	11270	0
159	20241007	184600	468813610	11270	11270	11270	11270	0
160	20241007	184500	468813610	11270	11270	11270	11270	0
161	20241007	184400	468813610	11270	11270	11270	11270	0
162	20241007	184300	468813610	11270	11270	11270	11270	0
163	20241007	184200	468813610	11270	11270	11270	11270	0
164	20241007	184100	468813610	11270	11270	11270	11270	0
165	20241007	184000	468813610	11270	11270	11270	11270	0
166	20241007	183900	468813610	11270	11270	11270	11270	0
167	20241007	183800	468813610	11270	11270	11270	11270	0
168	20241007	183700	468813610	11270	11270	11270	11270	0
169	20241007	183600	468813610	11270	11270	11270	11270	0
170	20241007	183500	468813610	11270	11270	11270	11270	0
171	20241007	183400	468813610	11270	11270	11270	11270	0
172	20241007	183300	468813610	11270	11270	11270	11270	0
173	20241007	183200	468813610	11270	11270	11270	11270	0
174	20241007	183100	468813610	11270	11270	11270	11270	0
175	20241007	183000	468813610	11270	11270	11270	11270	0
176	20241007	182900	468813610	11270	11270	11270	11270	0
177	20241007	182800	468813610	11270	11270	11270	11270	0
178	20241007	182700	468813610	11270	11270	11270	11270	0
179	20241007	182600	468813610	11270	11270	11270	11270	0
180	20241007	182500	468813610	11270	11270	11270	11270	0
181	20241007	182400	468813610	11270	11270	11270	11270	0
182	20241007	182300	468813610	11270	11270	11270	11270	1252
183	20241007	182200	468813610	11270	11270	11270	11270	0
184	20241007	182100	468813610	11270	11270	11270	11270	0
185	20241007	182000	468813610	11270	11270	11270	11270	0
186	20241007	181900	468813610	11270	11270	11270	11270	0
187	20241007	181800	468813610	11270	11270	11270	11270	0
188	20241007	181700	468813610	11270	11270	11270	11270	0
189	20241007	181600	468813610	11270	11270	11270	11270	0
190	20241007	181500	468813610	11270	11270	11270	11270	0
191	20241007	181400	468813610	11270	11270	11270	11270	0
192	20241007	181300	468813610	11270	11270	11270	11270	0
193	20241007	181200	468813610	11270	11270	11270	11270	0
194	20241007	181100	468813610	11270	11270	11270	11270	0
195	20241007	181000	468813610	11270	11270	11270	11270	0
196	20241007	180900	468813610	11270	11270	11270	11270	0
197	20241007	180800	468813610	11270	11270	11270	11270	0
198	20241007	180700	468813610	11270	11270	11270	11270	0
199	20241007	180600	468813610	11270	11270	11270	11270	0
200	20241007	180500	468813610	11270	11270	11270	11270	0
201	20241007	180400	468813610	11270	11270	11270	11270	0
202	20241007	180300	468813610	11270	11270	11270	11270	0
203	20241007	180200	468813610	11270	11270	11270	11270	0
204	20241007	180100	468813610	11270	11270	11270	11270	0
205	20241007	180000	468813610	11270	11270	11270	11270	0
206	20241007	175900	468813610	11270	11270	11270	11270	0
207	20241007	175800	468813610	11270	11270	11270	11270	0
208	20241007	175700	468813610	11270	11270	11270	11270	0
209	20241007	175600	468813610	11270	11270	11270	11270	0
210	20241007	175500	468813610	11270	11270	11270	11270	0
211	20241007	175400	468813610	11270	11270	11270	11270	0
212	20241007	175300	468813610	11270	11270	11270	11270	1252
213	20241007	175200	468813610	11270	11270	11270	11270	0
214	20241007	175100	468813610	11270	11270	11270	11270	0
215	20241007	175000	468813610	11270	11270	11270	11270	0
216	20241007	174900	468813610	11270	11270	11270	11270	0
217	20241007	174800	468813610	11270	11270	11270	11270	0
218	20241007	174700	468813610	11270	11270	11270	11270	0
219	20241007	174600	468813610	11270	11270	11270	11270	0
220	20241007	174500	468813610	11270	11270	11270	11270	0
221	20241007	174400	468813610	11270	11270	11270	11270	0
222	20241007	174300	468813610	11270	11270	11270	11270	0
223	20241007	174200	468813610	11270	11270	11270	11270	0
224	20241007	174100	468813610	11270	11270	11270	11270	0
225	20241007	174000	468813610	11270	11270	11270	11270	0
226	20241007	173900	468813610	11270	11270	11270	11270	0
227	20241007	173800	468813610	11270	11270	11270	11270	0
228	20241007	173700	468813610	11270	11270	11270	11270	0
229	20241007	173600	468813610	11270	11270	11270	11270	0
230	20241007	173500	468813610	11270	11270	11270	11270	0
231	20241007	173400	468813610	11270	11270	11270	11270	0
232	20241007	173300	468813610	11270	11270	11270	11270	0
233	20241007	173200	468813610	11270	11270	11270	11270	0
234	20241007	173100	468813610	11270	11270	11270	11270	0
235	20241007	173000	468813610	11270	11270	11270	11270	0
236	20241007	172900	468813610	11270	11270	11270	11270	0
237	20241007	172800	468813610	11270	11270	11270	11270	0
238	20241007	172700	468813610	11270	11270	11270	11270	0
239	20241007	172600	468813610	11270	11270	11270	11270	0
240	20241007	172500	468813610	11270	11270	11270	11270	0
241	20241007	172400	468813610	11270	11270	11270	11270	0
242	20241007	172300	468813610	11270	11270	11270	11270	1252
243	20241007	172200	468813610	11270	11270	11270	11270	0
244	20241007	172100	468813610	11270	11270	11270	11270	0
245	20241007	172000	468813610	11270	11270	11270	11270	0
246	20241007	171900	468813610	11270	11270	11270	11270	0
247	20241007	171800	468813610	11270	11270	11270	11270	0
248	20241007	171700	468813610	11270	11270	11270	11270	0
249	20241007	171600	468813610	11270	11270	11270	11270	0
250	20241007	171500	468813610	11270	11270	11270	11270	0
251	20241007	171400	468813610	11270	11270	11270	11270	0
252	20241007	171300	468813610	11270	11270	11270	11270	0
253	20241007	171200	468813610	11270	11270	11270	11270	0
254	20241007	171100	468813610	11270	11270	11270	11270	0
255	20241007	171000	468813610	11270	11270	11270	11270	0
256	20241007	170900	468813610	11270	11270	11270	11270	0
257	20241007	170800	468813610	11270	11270	11270	11270	0
258	20241007	170700	468813610	11270	11270	11270	11270	0
259	20241007	170600	468813610	11270	11270	11270	11270	0
260	20241007	170500	468813610	11270	11270	11270	11270	0
261	20241007	170400	468813610	11270	11270	11270	11270	0
262	20241007	170300	468813610	11270	11270	11270	11270	0
263	20241007	170200	468813610	11270	11270	11270	11270	0
264	20241007	170100	468813610	11270	11270	11270	11270	0
265	20241007	170000	468813610	11270	11270	11270	11270	0
266	20241007	165900	468813610	11270	11270	11270	11270	0
267	20241007	165800	468813610	11270	11270	11270	11270	0
268	20241007	165700	468813610	11270	11270	11270	11270	0
269	20241007	165600	468813610	11270	11270	11270	11270	0
270	20241007	165500	468813610	11270	11270	11270	11270	0
271	20241007	165400	468813610	11270	11270	11270	11270	0
272	20241007	165300	468813610	11270	11270	11270	11270	1252
273	20241007	165200	468813610	11270	11270	11270	11270	0
274	20241007	165100	468813610	11270	11270	11270	11270	0
275	20241007	165000	468813610	11270	11270	11270	11270	0
276	20241007	164900	468813610	11270	11270	11270	11270	0
277	20241007	164800	468813610	11270	11270	11270	11270	0
278	20241007	164700	468813610	11270	11270	11270	11270	0
279	20241007	164600	468813610	11270	11270	11270	11270	0
280	20241007	164500	468813610	11270	11270	11270	11270	0
281	20241007	164400	468813610	11270	11270	11270	11270	0
282	20241007	164300	468813610	11270	11270	11270	11270	0
283	20241007	164200	468813610	11270	11270	11270	11270	0
284	20241007	164100	468813610	11270	11270	11270	11270	0
285	20241007	164000	468813610	11270	11270	11270	11270	0
286	20241007	163900	468813610	11270	11270	11270	11270	0
287	20241007	163800	468813610	11270	11270	11270	11270	0
288	20241007	163700	468813610	11270	11270	11270	11270	0
289	20241007	163600	468813610	11270	11270	11270	11270	0
290	20241007	163500	468813610	11270	11270	11270	11270	0
291	20241007	163400	468813610	11270	11270	11270	11270	0
292	20241007	163300	468813610	11270	11270	11270	11270	0
293	20241007	163200	468813610	11270	11270	11270	11270	0
294	20241007	163100	468813610	11270	11270	11270	11270	0
295	20241007	163000	468813610	11270	11270	11270	11270	0
296	20241007	162900	468813610	11270	11270	11270	11270	0
297	20241007	162800	468813610	11270	11270	11270	11270	0
298	20241007	162700	468813610	11270	11270	11270	11270	0
299	20241007	162600	468813610	11270	11270	11270	11270	0
300	20241007	162500	468813610	11270	11270	11270	11270	0
301	20241007	162400	468813610	11270	11270	11270	11270	0
302	20241007	162300	468813610	11270	11270	11270	11270	1252
303	20241007	162200	468813610	11270	11270	11270	11270	0
304	20241007	162100	468813610	11270	11270	11270	11270	0
305	20241007	162000	468813610	11270	11270	11270	11270	0
306	20241007	161900	468813610	11270	11270	11270	11270	0
307	20241007	161800	468813610	11270	11270	11270	11270	0
308	20241007	161700	468813610	11270	11270	11270	11270	0
309	20241007	161600	468813610	11270	11270	11270	11270	0
310	20241007	161500	468813610	11270	11270	11270	11270	0
311	20241007	161400	468813610	11270	11270	11270	11270	0
312	20241007	161300	468813610	11270	11270	11270	11270	0
313	20241007	161200	468813610	11270	11270	11270	11270	0
314	20241007	161100	468813610	11270	11270	11270	11270	0
315	20241007	161000	468813610	11270	11270	11270	11270	0
316	20241007	160900	468813610	11270	11270	11270	11270	0
317	20241007	160800	468813610	11270	11270	11270	11270	0
318	20241007	160700	468813610	11270	11270	11270	11270	0
319	20241007	160600	468813610	11270	11270	11270	11270	0
320	20241007	160500	468813610	11270	11270	11270	11270	0
321	20241007	160400	468813610	11270	11270	11270	11270	0
322	20241007	160300	468813610	11270	11270	11270	11270	0
323	20241007	160200	468813610	11270	11270	11270	11270	0
324	20241007	160100	468813610	11270	11270	11270	11270	0
325	20241007	160000	468813610	11270	11270	11270	11270	0
326	20241007	155900	468813610	11270	11270	11270	11270	0
327	20241007	155800	468813610	11270	11270	11270	11270	0
328	20241007	155700	468813610	11270	11270	11270	11270	0
329	20241007	155600	468813610	11270	11270	11270	11270	0
330	20241007	155500	468813610	11270	11270	11270	11270	0
331	20241007	155400	468813610	11270	11270	11270	11270	0
332	20241007	155300	468813610	11270	11270	11270	11270	1252
333	20241007	155200	468813610	11270	11270	11270	11270	0
334	20241007	155100	468813610	11270	11270	11270	11270	0
335	20241007	155000	468813610	11270	11270	11270	11270	0
336	20241007	154900	468813610	11270	11270	11270	11270	0
337	20241007	154800	468813610	11270	11270	11270	11270	0
338	20241007	154700	468813610	11270	11270	11270	11270	0
339	20241007	154600	468813610	11270	11270	11270	11270	0
340	20241007	154500	468813610	11270	11270	11270	11270	0
341	20241007	154400	468813610	11270	11270	11270	11270	0
342	20241007	154300	468813610	11270	11270	11270	11270	0
343	20241007	154200	468813610	11270	11270	11270	11270	0
344	20241007	154100	468813610	11270	11270	11270	11270	0
345	20241007	154000	468813610	11270	11270	11270	11270	0
346	20241007	153900	468813610	11270	11270	11270	11270	0
347	20241007	153800	468813610	11270	11270	11270	11270	0
348	20241007	153700	468813610	11270	11270	11270	11270	0
349	20241007	153600	468813610	11270	11270	11270	11270	0
350	20241007	153500	468813610	11270	11270	11270	11270	0
351	20241007	153400	468813610	11270	11270	11270	11270	0
352	20241007	153300	468813610	11270	11270	11270	11270	0
353	20241007	153200	468813610	11270	11270	11270	11270	0
354	20241007	153100	468813610	11270	11270	11270	11270	0
355	20241007	153000	468813610	11270	11270	11270	11270	1252
356	20241007	152900	454703570	11200	11200	11200	11200	0
357	20241007	152800	454703570	11200	11200	11200	11200	0
358	20241007	152700	454703570	11200	11200	11200	11200	0
359	20241007	152600	454703570	11200	11200	11200	11200	0
360	20241007	152500	454703570	11200	11200	11200	11200	0
361	20241007	152400	454703570	11200	11200	11200	11200	0
362	20241007	152300	454703570	11200	11200	11200	11200	0
363	20241007	152200	454703570	11200	11200	11200	11200	0
364	20241007	152100	454703570	11200	11200	11200	11200	0
365	20241007	152000	454703570	11200	11200	11200	11200	0
366	20241007	151900	454703570	11200	11260	11260	11200	597
367	20241007	151800	448009410	11260	11250	11260	11250	178
368	20241007	151700	446006140	11220	11220	11230	11220	55
369	20241007	151600	445388740	11220	11220	11220	11220	30
370	20241007	151500	445052140	11240	11240	11240	11240	0
371	20241007	151400	445052140	11240	11210	11240	11210	268
372	20241007	151300	442041520	11210	11210	11210	11210	0
373	20241007	151200	442041520	11210	11240	11240	11210	502
374	20241007	151100	436410300	11240	11240	11240	11240	1
375	20241007	151000	436399060	11250	11240	11250	11220	375
376	20241007	150900	432188480	11230	11230	11230	11230	2
377	20241007	150800	432166020	11230	11230	11230	11230	3
378	20241007	150700	432132330	11240	11240	11240	11240	0
379	20241007	150600	432132330	11240	11240	11240	11240	3
380	20241007	150500	432098610	11230	11230	11230	11220	577
381	20241007	150400	425623510	11230	11230	11230	11230	203
382	20241007	150300	423343820	11230	11250	11250	11230	200
383	20241007	150200	421096980	11250	11250	11250	11250	2
384	20241007	150100	421074480	11260	11260	11260	11260	12
385	20241007	150000	420939360	11260	11260	11260	11260	123
386	20241007	145900	419554380	11260	11260	11260	11260	102
387	20241007	145800	418405860	11260	11270	11270	11260	141
388	20241007	145700	416818190	11270	11260	11270	11260	377
389	20241007	145600	412570380	11260	11250	11260	11250	8
390	20241007	145500	412480360	11250	11250	11250	11250	2
391	20241007	145400	412457860	11250	11250	11250	11250	0
392	20241007	145300	412457860	11250	11250	11250	11250	1
393	20241007	145200	412446610	11260	11260	11260	11260	0
394	20241007	145100	412446610	11260	11260	11260	11240	139
395	20241007	145000	410884090	11260	11260	11260	11260	3
396	20241007	144900	410850310	11260	11260	11260	11260	60
397	20241007	144800	410174710	11250	11250	11250	11250	2
398	20241007	144700	410152210	11280	11280	11280	11280	0
399	20241007	144600	410152210	11280	11280	11280	11280	0
400	20241007	144500	410152210	11280	11250	11280	11250	232
401	20241007	144400	407542180	11240	11250	11250	11240	211
402	20241007	144300	405168450	11250	11280	11280	11250	272
403	20241007	144200	402104240	11260	11270	11270	11260	257
404	20241007	144100	399207880	11260	11250	11260	11250	4
405	20241007	144000	399162860	11260	11260	11260	11260	1
406	20241007	143900	399151600	11270	11260	11270	11260	500
407	20241007	143800	393516620	11260	11260	11260	11260	0
408	20241007	143700	393516620	11260	11250	11260	11250	3
409	20241007	143600	393482860	11260	11260	11260	11260	0
410	20241007	143500	393482860	11260	11260	11260	11260	0
411	20241007	143400	393482860	11260	11260	11260	11260	181
412	20241007	143300	391444800	11260	11260	11260	11260	202
413	20241007	143200	389170280	11270	11260	11270	11260	14
414	20241007	143100	389012540	11270	11270	11270	11270	0
415	20241007	143000	389012540	11270	11260	11270	11260	42
416	20241007	142900	388539220	11260	11260	11260	11260	30
417	20241007	142800	388201420	11260	11260	11260	11260	13
418	20241007	142700	388055040	11260	11260	11260	11260	0
419	20241007	142600	388055040	11260	11260	11260	11260	32
420	20241007	142500	387694720	11260	11260	11260	11260	0
421	20241007	142400	387694720	11260	11260	11260	11260	54
422	20241007	142300	387086680	11260	11250	11260	11250	22
423	20241007	142200	386838980	11250	11250	11250	11250	0
424	20241007	142100	386838980	11250	11250	11250	11250	6
425	20241007	142000	386771480	11250	11250	11250	11250	0
426	20241007	141900	386771480	11250	11250	11250	11250	2
427	20241007	141800	386748980	11250	11250	11250	11250	5
428	20241007	141700	386692730	11250	11250	11250	11250	300
429	20241007	141600	383317730	11270	11260	11270	11260	142
430	20241007	141500	381717470	11250	11250	11250	11250	2
431	20241007	141400	381694970	11250	11250	11250	11250	11
432	20241007	141300	381571220	11250	11250	11250	11250	103
433	20241007	141200	380412470	11250	11250	11250	11250	2
434	20241007	141100	380389970	11250	11250	11250	11250	0
435	20241007	141000	380389970	11250	11260	11260	11250	204
436	20241007	140900	378093310	11260	11260	11260	11260	0
437	20241007	140800	378093310	11260	11260	11260	11260	3
438	20241007	140700	378059530	11270	11270	11270	11270	2
439	20241007	140600	378036990	11260	11270	11270	11260	135
440	20241007	140500	376515970	11270	11270	11270	11270	0
441	20241007	140400	376515970	11270	11270	11270	11270	2
442	20241007	140300	376493430	11270	11270	11270	11270	4
443	20241007	140200	376448350	11270	11270	11270	11270	9
444	20241007	140100	376346920	11270	11270	11270	11270	2
445	20241007	140000	376324380	11270	11270	11270	11270	0
446	20241007	135900	376324380	11270	11280	11280	11270	29
447	20241007	135800	375997290	11290	11290	11290	11290	5
448	20241007	135700	375940840	11280	11290	11290	11280	8
449	20241007	135600	375850540	11280	11280	11280	11280	0
450	20241007	135500	375850540	11280	11280	11290	11280	15
451	20241007	135400	375681330	11280	11280	11280	11280	4
452	20241007	135300	375636210	11290	11290	11290	11290	0
453	20241007	135200	375636210	11290	11280	11290	11280	403
454	20241007	135100	371086370	11280	11280	11280	11280	0
455	20241007	135000	371086370	11280	11280	11280	11280	3
456	20241007	134900	371052530	11280	11260	11280	11260	613
457	20241007	134800	364139390	11260	11260	11260	11260	632
458	20241007	134700	357023070	11260	11250	11260	11250	10
459	20241007	134600	356910520	11250	11250	11250	11250	24
460	20241007	134500	356640520	11240	11240	11240	11240	3
461	20241007	134400	356606800	11220	11220	11220	11220	108
462	20241007	134300	355395040	11210	11210	11210	11210	0
463	20241007	134200	355395040	11210	11240	11240	11210	260
464	20241007	134100	352478080	11260	11250	11260	11250	138
465	20241007	134000	350924250	11250	11250	11250	11250	1
466	20241007	133900	350913000	11250	11240	11250	11240	3
467	20241007	133800	350879270	11240	11250	11250	11240	2
468	20241007	133700	350856780	11240	11240	11240	11240	20
469	20241007	133600	350631980	11240	11250	11250	11240	455
470	20241007	133500	345517740	11250	11250	11250	11250	733
471	20241007	133400	337271490	11240	11250	11250	11240	38
472	20241007	133300	336844340	11260	11260	11260	11260	1
473	20241007	133200	336833080	11250	11250	11250	11250	153
474	20241007	133100	335111830	11250	11250	11250	11250	35
475	20241007	133000	334718080	11240	11240	11240	11240	3
476	20241007	132900	334684360	11250	11250	11250	11250	64
477	20241007	132800	333964360	11240	11240	11240	11240	5
478	20241007	132700	333908160	11250	11250	11250	11250	0
479	20241007	132600	333908160	11250	11250	11250	11250	2
480	20241007	132500	333885660	11230	11230	11230	11230	0
481	20241007	132400	333885660	11230	11230	11230	11230	8
482	20241007	132300	333795820	11250	11260	11260	11250	27
483	20241007	132200	333492060	11250	11240	11250	11240	391
484	20241007	132100	329093960	11230	11230	11230	11230	3
485	20241007	132000	329060270	11230	11230	11230	11230	1
486	20241007	131900	329049040	11220	11230	11230	11220	52
487	20241007	131800	328465110	11230	11230	11230	11220	53
488	20241007	131700	327869940	11220	11220	11220	11220	2
489	20241007	131600	327847500	11210	11210	11210	11210	3
490	20241007	131500	327813870	11230	11230	11230	11230	0
491	20241007	131400	327813870	11230	11230	11230	11230	0
492	20241007	131300	327813870	11230	11230	11230	11230	1
493	20241007	131200	327802640	11220	11230	11230	11220	4
494	20241007	131100	327757750	11220	11210	11220	11210	5
495	20241007	131000	327701680	11200	11200	11200	11200	2
496	20241007	130900	327679280	11200	11200	11200	11200	0
497	20241007	130800	327679280	11200	11200	11200	11200	0
498	20241007	130700	327679280	11200	11200	11200	11200	2
499	20241007	130600	327656880	11210	11210	11210	11210	29
500	20241007	130500	327331790	11210	11210	11210	11210	3
501	20241007	130400	327298160	11200	11200	11200	11200	179
502	20241007	130300	325293360	11210	11210	11210	11210	163
503	20241007	130200	323466130	11240	11240	11240	11240	0
504	20241007	130100	323466130	11240	11230	11240	11230	2
505	20241007	130000	323443660	11230	11210	11230	11200	401
506	20241007	125900	318951520	11240	11240	11240	11240	1
507	20241007	125800	318940280	11260	11260	11260	11260	0
508	20241007	125700	318940280	11260	11260	11260	11260	0
509	20241007	125600	318940280	11260	11260	11260	11260	0
510	20241007	125500	318940280	11260	11220	11260	11220	197
511	20241007	125400	316723920	11210	11200	11210	11200	23
512	20241007	125300	316466290	11200	11210	11210	11200	1002
513	20241007	125200	305243870	11210	11210	11210	11210	2
514	20241007	125100	305221450	11200	11200	11200	11200	403
515	20241007	125000	300707850	11200	11200	11200	11200	0
516	20241007	124900	300707850	11200	11200	11200	11200	0
517	20241007	124800	300707850	11200	11210	11210	11200	484
518	20241007	124700	295286970	11210	11200	11210	11200	5
519	20241007	124600	295230950	11200	11200	11200	11200	0
520	20241007	124500	295230950	11200	11200	11200	11200	0
521	20241007	124400	295230950	11200	11200	11200	11200	150
522	20241007	124300	293550950	11200	11200	11210	11200	403
523	20241007	124200	289037340	11190	11190	11190	11190	2
524	20241007	124100	289014960	11190	11190	11190	11190	2
525	20241007	124000	288992580	11180	11180	11180	11180	3
526	20241007	123900	288959040	11180	11180	11180	11180	0
527	20241007	123800	288959040	11180	11180	11180	11180	0
528	20241007	123700	288959040	11180	11200	11200	11180	12
529	20241007	123600	288824860	11180	11200	11200	11180	520
530	20241007	123500	283004650	11210	11200	11210	11200	39
531	20241007	123400	282567840	11200	11200	11200	11200	3
532	20241007	123300	282534240	11210	11210	11210	11210	1
533	20241007	123200	282523030	11220	11220	11220	11220	1
534	20241007	123100	282511810	11220	11200	11220	11200	18
535	20241007	123000	282309920	11200	11200	11200	11200	0
536	20241007	122900	282309920	11200	11200	11200	11200	3
537	20241007	122800	282276320	11200	11200	11200	11200	0
538	20241007	122700	282276320	11200	11200	11200	11200	2
539	20241007	122600	282253920	11200	11200	11200	11200	1
540	20241007	122500	282242720	11200	11200	11200	11200	5
541	20241007	122400	282186720	11200	11200	11200	11200	105
542	20241007	122300	281010720	11200	11200	11200	11200	0
543	20241007	122200	281010720	11200	11200	11200	11200	3
544	20241007	122100	280977120	11200	11200	11200	11200	0
545	20241007	122000	280977120	11200	11200	11200	11200	2
546	20241007	121900	280954720	11200	11200	11200	11200	210
547	20241007	121800	278602720	11200	11200	11200	11200	15
548	20241007	121700	278434720	11200	11200	11200	11200	0
549	20241007	121600	278434720	11200	11200	11200	11200	2
550	20241007	121500	278412320	11200	11200	11200	11200	3
551	20241007	121400	278378720	11200	11200	11200	11200	0
552	20241007	121300	278378720	11200	11200	11200	11200	125
553	20241007	121200	276978720	11200	11200	11200	11200	0
554	20241007	121100	276978720	11200	11200	11200	11200	18
555	20241007	121000	276777120	11210	11210	11210	11210	0
556	20241007	120900	276777120	11210	11210	11210	11210	179
557	20241007	120800	274770530	11210	11210	11210	11210	0
558	20241007	120700	274770530	11210	11220	11220	11210	5
559	20241007	120600	274714460	11220	11220	11220	11220	2
560	20241007	120500	274692020	11220	11210	11220	11210	25
561	20241007	120400	274411750	11210	11210	11210	11210	3
562	20241007	120300	274378120	11230	11230	11230	11230	0
563	20241007	120200	274378120	11230	11230	11230	11230	0
564	20241007	120100	274378120	11230	11220	11230	11220	5
565	20241007	120000	274322000	11230	11230	11230	11230	0
566	20241007	115900	274322000	11230	11230	11230	11230	2
567	20241007	115800	274299540	11230	11200	11230	11200	122
568	20241007	115700	272933050	11190	11190	11190	11190	88
569	20241007	115600	271948330	11200	11200	11200	11200	0
570	20241007	115500	271948330	11200	11190	11200	11190	506
571	20241007	115400	266281150	11200	11190	11200	11190	830
572	20241007	115300	256993140	11190	11180	11190	11180	12
573	20241007	115200	256858890	11180	11180	11180	11180	71
574	20241007	115100	256065110	11180	11190	11190	11180	3
575	20241007	115000	256031560	11180	11180	11180	11180	0
576	20241007	114900	256031560	11180	11180	11180	11180	3
577	20241007	114800	255998020	11180	11180	11180	11180	2
578	20241007	114700	255975660	11180	11180	11180	11180	0
579	20241007	114600	255975660	11180	11180	11180	11180	3
580	20241007	114500	255942120	11180	11180	11180	11180	0
581	20241007	114400	255942120	11180	11180	11180	11180	2
582	20241007	114300	255919760	11180	11190	11190	11180	6
583	20241007	114200	255852640	11190	11180	11190	11180	4
584	20241007	114100	255807910	11180	11180	11180	11180	0
585	20241007	114000	255807910	11180	11180	11180	11180	2
586	20241007	113900	255785550	11180	11180	11180	11180	3
587	20241007	113800	255752010	11180	11180	11180	11180	2
588	20241007	113700	255729650	11180	11180	11180	11180	0
589	20241007	113600	255729650	11180	11180	11180	11180	5
590	20241007	113500	255673750	11180	11180	11180	11180	5
591	20241007	113400	255617850	11180	11180	11180	11180	0
592	20241007	113300	255617850	11180	11180	11180	11180	2
593	20241007	113200	255595490	11190	11190	11190	11190	60
594	20241007	113100	254924090	11180	11190	11190	11180	45
595	20241007	113000	254420570	11190	11190	11190	11180	80
596	20241007	112900	253525390	11190	11190	11190	11190	157
597	20241007	112800	251768560	11190	11190	11190	11190	3
598	20241007	112700	251734990	11190	11180	11190	11180	50
599	20241007	112600	251175510	11170	11170	11170	11170	0
600	20241007	112500	251175510	11170	11170	11170	11170	384
601	20241007	112400	246886230	11160	11170	11170	11160	5
602	20241007	112300	246830410	11170	11170	11170	11170	20
603	20241007	112200	246607010	11160	11170	11170	11160	3
604	20241007	112100	246573520	11170	11160	11170	11160	11
605	20241007	112000	246450750	11170	11170	11170	11170	11
606	20241007	111900	246327880	11160	11160	11160	11150	108
607	20241007	111800	245122620	11160	11160	11160	11160	7
608	20241007	111700	245044500	11160	11160	11160	11150	11
609	20241007	111600	244921770	11160	11160	11160	11160	2
610	20241007	111500	244899450	11150	11150	11160	11150	42
611	20241007	111400	244431050	11150	11150	11150	11150	0
612	20241007	111300	244431050	11150	11150	11150	11150	3
613	20241007	111200	244397600	11150	11150	11150	11150	2
614	20241007	111100	244375300	11160	11160	11170	11160	5
615	20241007	111000	244319480	11160	11160	11160	11160	1
616	20241007	110900	244308320	11150	11160	11160	11150	92
617	20241007	110800	243282500	11150	11150	11150	11150	102
618	20241007	110700	242145200	11150	11150	11150	11150	0
619	20241007	110600	242145200	11150	11150	11150	11150	3
620	20241007	110500	242111750	11140	11140	11140	11140	0
621	20241007	110400	242111750	11140	11160	11160	11140	1080
622	20241007	110300	230074580	11160	11160	11160	11160	3
623	20241007	110200	230041100	11160	11160	11160	11160	3
624	20241007	110100	230007620	11150	11150	11150	11150	21
625	20241007	110000	229773470	11160	11160	11160	11160	0
626	20241007	105900	229773470	11160	11170	11170	11160	61
627	20241007	105800	229092210	11160	11160	11160	11160	152
628	20241007	105700	227395890	11170	11180	11180	11170	105
629	20241007	105600	226222510	11180	11180	11180	11180	0
630	20241007	105500	226222510	11180	11170	11180	11170	5
631	20241007	105400	226166640	11170	11170	11170	11170	110
632	20241007	105300	224937940	11170	11170	11170	11170	0
633	20241007	105200	224937940	11170	11180	11180	11170	131
634	20241007	105100	223474470	11210	11210	11210	11210	0
635	20241007	105000	223474470	11210	11180	11210	11170	341
636	20241007	104900	219662520	11220	11220	11220	11220	0
637	20241007	104800	219662520	11220	11220	11220	11220	1
638	20241007	104700	219651300	11190	11190	11190	11190	0
639	20241007	104600	219651300	11190	11190	11190	11190	0
640	20241007	104500	219651300	11190	11190	11190	11190	72
641	20241007	104400	218845620	11190	11200	11200	11190	46
642	20241007	104300	218330670	11260	11260	11260	11260	0
643	20241007	104200	218330670	11260	11260	11260	11260	0
644	20241007	104100	218330670	11260	11260	11260	11260	0
645	20241007	104000	218330670	11260	11260	11260	11260	5
646	20241007	103900	218274370	11290	11290	11290	11290	0
647	20241007	103800	218274370	11290	11290	11290	11290	0
648	20241007	103700	218274370	11290	11240	11290	11240	244
649	20241007	103600	215524270	11230	11230	11230	11230	0
650	20241007	103500	215524270	11230	11190	11230	11180	173
651	20241007	103400	213587170	11180	11180	11180	11180	3
652	20241007	103300	213553630	11180	11180	11180	11180	10
653	20241007	103200	213441830	11170	11190	11190	11170	282
654	20241007	103100	210290110	11190	11190	11190	11190	125
655	20241007	103000	208891360	11190	11200	11200	11190	13
656	20241007	102900	208745790	11200	11200	11200	11200	5
657	20241007	102800	208689790	11190	11190	11190	11190	2
658	20241007	102700	208667410	11200	11200	11200	11200	10
659	20241007	102600	208555410	11210	11200	11210	11200	25
660	20241007	102500	208275180	11210	11210	11210	11210	0
661	20241007	102400	208275180	11210	11210	11210	11210	0
662	20241007	102300	208275180	11210	11210	11210	11210	0
663	20241007	102200	208275180	11210	11200	11210	11200	5
664	20241007	102100	208219150	11180	11180	11180	11180	10
665	20241007	102000	208107350	11180	11180	11180	11180	0
666	20241007	101900	208107350	11180	11220	11220	11180	400
667	20241007	101800	203627450	11220	11220	11220	11220	5
668	20241007	101700	203571350	11220	11240	11240	11220	164
669	20241007	101600	201731250	11260	11260	11260	11260	0
670	20241007	101500	201731250	11260	11260	11260	11260	0
671	20241007	101400	201731250	11260	11250	11260	11220	240
672	20241007	101300	199038170	11250	11250	11250	11250	26
673	20241007	101200	198745670	11250	11220	11250	11220	38
674	20241007	101100	198319250	11220	11220	11220	11220	52
675	20241007	101000	197735810	11220	11220	11220	11220	21
676	20241007	100900	197500190	11220	11260	11260	11220	299
677	20241007	100800	194137450	11260	11260	11260	11260	1
678	20241007	100700	194126190	11260	11260	11270	11260	7
679	20241007	100600	194047350	11260	11260	11260	11260	1
680	20241007	100500	194036090	11220	11220	11220	11220	1
681	20241007	100400	194024870	11220	11230	11230	11220	97
682	20241007	100300	192936500	11240	11240	11240	11240	3
683	20241007	100200	192902780	11230	11230	11230	11230	20
684	20241007	100100	192678180	11290	11290	11290	11290	0
685	20241007	100000	192678180	11290	11230	11290	11220	248
686	20241007	095900	189888670	11300	11300	11300	11300	0
687	20241007	095800	189888670	11300	11300	11300	11300	0
688	20241007	095700	189888670	11300	11290	11300	11290	100
689	20241007	095600	188759600	11290	11280	11300	11280	450
690	20241007	095500	183678910	11280	11250	11290	11240	242
691	20241007	095400	180953620	11240	11220	11260	11220	436
692	20241007	095300	176056970	11220	11220	11220	11220	6
693	20241007	095200	175989650	11220	11220	11220	11220	70
694	20241007	095100	175204250	11220	11220	11220	11220	2
695	20241007	095000	175181810	11220	11190	11220	11190	1083
696	20241007	094900	163037500	11180	11180	11180	11180	2
697	20241007	094800	163015140	11160	11160	11160	11160	262
698	20241007	094700	160091220	11200	11190	11200	11190	90
699	20241007	094600	159083230	11190	11190	11190	11190	1
700	20241007	094500	159072040	11190	11190	11190	11190	1
701	20241007	094400	159060850	11190	11190	11190	11190	2
702	20241007	094300	159038470	11160	11160	11160	11160	50
703	20241007	094200	158480470	11170	11160	11170	11160	15
704	20241007	094100	158312950	11160	11160	11160	11160	241
705	20241007	094000	155623390	11160	11160	11160	11160	3
706	20241007	093900	155589910	11170	11170	11170	11170	0
707	20241007	093800	155589910	11170	11160	11170	11160	71
708	20241007	093700	154797450	11170	11180	11180	11170	121
709	20241007	093600	153445670	11200	11200	11200	11200	0
710	20241007	093500	153445670	11200	11200	11200	11200	1
711	20241007	093400	153434470	11220	11210	11220	11210	243
712	20241007	093300	150710140	11150	11200	11200	11150	106
713	20241007	093200	149524970	11210	11170	11210	11170	343
714	20241007	093100	145686090	11170	11180	11180	11170	12
715	20241007	093000	145551950	11170	11170	11170	11170	3
716	20241007	092900	145518440	11150	11150	11150	11150	0
717	20241007	092800	145518440	11150	11180	11180	11150	239
718	20241007	092700	142849690	11190	11190	11190	11190	26
719	20241007	092600	142558750	11220	11200	11220	11200	262
720	20241007	092500	139621790	11220	11220	11220	11220	0
721	20241007	092400	139621790	11220	11180	11220	11150	270
722	20241007	092300	136600770	11200	11200	11200	11200	5
723	20241007	092200	136544770	11200	11200	11210	11200	62
724	20241007	092100	135850170	11200	11200	11200	11200	22
725	20241007	092000	135603770	11200	11200	11210	11200	329
726	20241007	091900	131917890	11200	11170	11200	11170	336
727	20241007	091800	128161040	11170	11170	11170	11160	310
728	20241007	091700	124698380	11170	11170	11170	11170	0
729	20241007	091600	124698380	11170	11140	11170	11140	102
730	20241007	091500	123562040	11140	11140	11140	11140	129
731	20241007	091400	122124980	11140	11130	11180	11130	159
732	20241007	091300	120353060	11130	11100	11130	11100	786
733	20241007	091200	111612070	11120	11120	11120	11120	0
734	20241007	091100	111612070	11120	11110	11120	11110	241
735	20241007	091000	108933270	11010	11060	11060	11010	308
736	20241007	090900	105540190	11060	11060	11130	11060	1982
737	20241007	090800	83535890	10990	11060	11060	10990	763
738	20241007	090700	75110410	11060	11000	11060	10970	1280
739	20241007	090600	61051640	11000	10990	11000	10990	287
740	20241007	090500	57895510	11000	11020	11060	11000	2645
741	20241007	090400	28780390	11060	11110	11120	11020	634
742	20241007	090300	21780970	11120	11080	11120	11030	181
743	20241007	090200	19773940	11140	11130	11140	11040	394
744	20241007	090100	15394020	11130	11100	11130	11100	69
745	20241007	090000	14626650	11140	11150	11150	11100	1312