KissMeData/317770/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211300	344102295	2830	2830	2830	2830	6274
3	20241002	211200	344102295	2830	2830	2830	2830	0
4	20241002	211100	344102295	2830	2830	2830	2830	0
5	20241002	211000	344102295	2830	2830	2830	2830	0
6	20241002	210900	344102295	2830	2830	2830	2830	0
7	20241002	210800	344102295	2830	2830	2830	2830	0
8	20241002	210700	344102295	2830	2830	2830	2830	0
9	20241002	210600	344102295	2830	2830	2830	2830	0
10	20241002	210500	344102295	2830	2830	2830	2830	0
11	20241002	210400	344102295	2830	2830	2830	2830	0
12	20241002	210300	344102295	2830	2830	2830	2830	0
13	20241002	210200	344102295	2830	2830	2830	2830	0
14	20241002	210100	344102295	2830	2830	2830	2830	0
15	20241002	210000	344102295	2830	2830	2830	2830	0
16	20241002	205900	344102295	2830	2830	2830	2830	0
17	20241002	205800	344102295	2830	2830	2830	2830	0
18	20241002	205700	344102295	2830	2830	2830	2830	0
19	20241002	205600	344102295	2830	2830	2830	2830	0
20	20241002	205500	344102295	2830	2830	2830	2830	0
21	20241002	205400	344102295	2830	2830	2830	2830	0
22	20241002	205300	344102295	2830	2830	2830	2830	0
23	20241002	205200	344102295	2830	2830	2830	2830	0
24	20241002	205100	344102295	2830	2830	2830	2830	0
25	20241002	205000	344102295	2830	2830	2830	2830	0
26	20241002	204900	344102295	2830	2830	2830	2830	0
27	20241002	204800	344102295	2830	2830	2830	2830	0
28	20241002	204700	344102295	2830	2830	2830	2830	0
29	20241002	204600	344102295	2830	2830	2830	2830	0
30	20241002	204500	344102295	2830	2830	2830	2830	0
31	20241002	204400	344102295	2830	2830	2830	2830	0
32	20241002	204300	344102295	2830	2830	2830	2830	6274
33	20241002	204200	344102295	2830	2830	2830	2830	0
34	20241002	204100	344102295	2830	2830	2830	2830	0
35	20241002	204000	344102295	2830	2830	2830	2830	0
36	20241002	203900	344102295	2830	2830	2830	2830	0
37	20241002	203800	344102295	2830	2830	2830	2830	0
38	20241002	203700	344102295	2830	2830	2830	2830	0
39	20241002	203600	344102295	2830	2830	2830	2830	0
40	20241002	203500	344102295	2830	2830	2830	2830	0
41	20241002	203400	344102295	2830	2830	2830	2830	0
42	20241002	203300	344102295	2830	2830	2830	2830	0
43	20241002	203200	344102295	2830	2830	2830	2830	0
44	20241002	203100	344102295	2830	2830	2830	2830	0
45	20241002	203000	344102295	2830	2830	2830	2830	0
46	20241002	202900	344102295	2830	2830	2830	2830	0
47	20241002	202800	344102295	2830	2830	2830	2830	0
48	20241002	202700	344102295	2830	2830	2830	2830	0
49	20241002	202600	344102295	2830	2830	2830	2830	0
50	20241002	202500	344102295	2830	2830	2830	2830	0
51	20241002	202400	344102295	2830	2830	2830	2830	0
52	20241002	202300	344102295	2830	2830	2830	2830	0
53	20241002	202200	344102295	2830	2830	2830	2830	0
54	20241002	202100	344102295	2830	2830	2830	2830	0
55	20241002	202000	344102295	2830	2830	2830	2830	0
56	20241002	201900	344102295	2830	2830	2830	2830	0
57	20241002	201800	344102295	2830	2830	2830	2830	0
58	20241002	201700	344102295	2830	2830	2830	2830	0
59	20241002	201600	344102295	2830	2830	2830	2830	0
60	20241002	201500	344102295	2830	2830	2830	2830	0
61	20241002	201400	344102295	2830	2830	2830	2830	0
62	20241002	201300	344102295	2830	2830	2830	2830	6274
63	20241002	201200	344102295	2830	2830	2830	2830	0
64	20241002	201100	344102295	2830	2830	2830	2830	0
65	20241002	201000	344102295	2830	2830	2830	2830	0
66	20241002	200900	344102295	2830	2830	2830	2830	0
67	20241002	200800	344102295	2830	2830	2830	2830	0
68	20241002	200700	344102295	2830	2830	2830	2830	0
69	20241002	200600	344102295	2830	2830	2830	2830	0
70	20241002	200500	344102295	2830	2830	2830	2830	0
71	20241002	200400	344102295	2830	2830	2830	2830	0
72	20241002	200300	344102295	2830	2830	2830	2830	0
73	20241002	200200	344102295	2830	2830	2830	2830	0
74	20241002	200100	344102295	2830	2830	2830	2830	0
75	20241002	200000	344102295	2830	2830	2830	2830	0
76	20241002	195900	344102295	2830	2830	2830	2830	0
77	20241002	195800	344102295	2830	2830	2830	2830	0
78	20241002	195700	344102295	2830	2830	2830	2830	0
79	20241002	195600	344102295	2830	2830	2830	2830	0
80	20241002	195500	344102295	2830	2830	2830	2830	0
81	20241002	195400	344102295	2830	2830	2830	2830	0
82	20241002	195300	344102295	2830	2830	2830	2830	0
83	20241002	195200	344102295	2830	2830	2830	2830	0
84	20241002	195100	344102295	2830	2830	2830	2830	0
85	20241002	195000	344102295	2830	2830	2830	2830	0
86	20241002	194900	344102295	2830	2830	2830	2830	0
87	20241002	194800	344102295	2830	2830	2830	2830	0
88	20241002	194700	344102295	2830	2830	2830	2830	0
89	20241002	194600	344102295	2830	2830	2830	2830	0
90	20241002	194500	344102295	2830	2830	2830	2830	0
91	20241002	194400	344102295	2830	2830	2830	2830	0
92	20241002	194300	344102295	2830	2830	2830	2830	6274
93	20241002	194200	344102295	2830	2830	2830	2830	0
94	20241002	194100	344102295	2830	2830	2830	2830	0
95	20241002	194000	344102295	2830	2830	2830	2830	0
96	20241002	193900	344102295	2830	2830	2830	2830	0
97	20241002	193800	344102295	2830	2830	2830	2830	0
98	20241002	193700	344102295	2830	2830	2830	2830	0
99	20241002	193600	344102295	2830	2830	2830	2830	0
100	20241002	193500	344102295	2830	2830	2830	2830	0
101	20241002	193400	344102295	2830	2830	2830	2830	0
102	20241002	193300	344102295	2830	2830	2830	2830	0
103	20241002	193200	344102295	2830	2830	2830	2830	0
104	20241002	193100	344102295	2830	2830	2830	2830	0
105	20241002	193000	344102295	2830	2830	2830	2830	0
106	20241002	192900	344102295	2830	2830	2830	2830	0
107	20241002	192800	344102295	2830	2830	2830	2830	0
108	20241002	192700	344102295	2830	2830	2830	2830	0
109	20241002	192600	344102295	2830	2830	2830	2830	0
110	20241002	192500	344102295	2830	2830	2830	2830	0
111	20241002	192400	344102295	2830	2830	2830	2830	0
112	20241002	192300	344102295	2830	2830	2830	2830	0
113	20241002	192200	344102295	2830	2830	2830	2830	0
114	20241002	192100	344102295	2830	2830	2830	2830	0
115	20241002	192000	344102295	2830	2830	2830	2830	0
116	20241002	191900	344102295	2830	2830	2830	2830	0
117	20241002	191800	344102295	2830	2830	2830	2830	0
118	20241002	191700	344102295	2830	2830	2830	2830	0
119	20241002	191600	344102295	2830	2830	2830	2830	0
120	20241002	191500	344102295	2830	2830	2830	2830	0
121	20241002	191400	344102295	2830	2830	2830	2830	0
122	20241002	191300	344102295	2830	2830	2830	2830	6274
123	20241002	191200	344102295	2830	2830	2830	2830	0
124	20241002	191100	344102295	2830	2830	2830	2830	0
125	20241002	191000	344102295	2830	2830	2830	2830	0
126	20241002	190900	344102295	2830	2830	2830	2830	0
127	20241002	190800	344102295	2830	2830	2830	2830	0
128	20241002	190700	344102295	2830	2830	2830	2830	0
129	20241002	190600	344102295	2830	2830	2830	2830	0
130	20241002	190500	344102295	2830	2830	2830	2830	0
131	20241002	190400	344102295	2830	2830	2830	2830	0
132	20241002	190300	344102295	2830	2830	2830	2830	0
133	20241002	190200	344102295	2830	2830	2830	2830	0
134	20241002	190100	344102295	2830	2830	2830	2830	0
135	20241002	190000	344102295	2830	2830	2830	2830	0
136	20241002	185900	344102295	2830	2830	2830	2830	0
137	20241002	185800	344102295	2830	2830	2830	2830	0
138	20241002	185700	344102295	2830	2830	2830	2830	0
139	20241002	185600	344102295	2830	2830	2830	2830	0
140	20241002	185500	344102295	2830	2830	2830	2830	0
141	20241002	185400	344102295	2830	2830	2830	2830	0
142	20241002	185300	344102295	2830	2830	2830	2830	0
143	20241002	185200	344102295	2830	2830	2830	2830	0
144	20241002	185100	344102295	2830	2830	2830	2830	0
145	20241002	185000	344102295	2830	2830	2830	2830	0
146	20241002	184900	344102295	2830	2830	2830	2830	0
147	20241002	184800	344102295	2830	2830	2830	2830	0
148	20241002	184700	344102295	2830	2830	2830	2830	0
149	20241002	184600	344102295	2830	2830	2830	2830	0
150	20241002	184500	344102295	2830	2830	2830	2830	0
151	20241002	184400	344102295	2830	2830	2830	2830	0
152	20241002	184300	344102295	2830	2830	2830	2830	6274
153	20241002	184200	344102295	2830	2830	2830	2830	0
154	20241002	184100	344102295	2830	2830	2830	2830	0
155	20241002	184000	344102295	2830	2830	2830	2830	0
156	20241002	183900	344102295	2830	2830	2830	2830	0
157	20241002	183800	344102295	2830	2830	2830	2830	0
158	20241002	183700	344102295	2830	2830	2830	2830	0
159	20241002	183600	344102295	2830	2830	2830	2830	0
160	20241002	183500	344102295	2830	2830	2830	2830	0
161	20241002	183400	344102295	2830	2830	2830	2830	0
162	20241002	183300	344102295	2830	2830	2830	2830	0
163	20241002	183200	344102295	2830	2830	2830	2830	0
164	20241002	183100	344102295	2830	2830	2830	2830	0
165	20241002	183000	344102295	2830	2830	2830	2830	0
166	20241002	182900	344102295	2830	2830	2830	2830	0
167	20241002	182800	344102295	2830	2830	2830	2830	0
168	20241002	182700	344102295	2830	2830	2830	2830	0
169	20241002	182600	344102295	2830	2830	2830	2830	0
170	20241002	182500	344102295	2830	2830	2830	2830	0
171	20241002	182400	344102295	2830	2830	2830	2830	0
172	20241002	182300	344102295	2830	2830	2830	2830	0
173	20241002	182200	344102295	2830	2830	2830	2830	0
174	20241002	182100	344102295	2830	2830	2830	2830	0
175	20241002	182000	344102295	2830	2830	2830	2830	0
176	20241002	181900	344102295	2830	2830	2830	2830	0
177	20241002	181800	344102295	2830	2830	2830	2830	0
178	20241002	181700	344102295	2830	2830	2830	2830	0
179	20241002	181600	344102295	2830	2830	2830	2830	0
180	20241002	181500	344102295	2830	2830	2830	2830	0
181	20241002	181400	344102295	2830	2830	2830	2830	0
182	20241002	181300	344102295	2830	2830	2830	2830	6274
183	20241002	181200	344102295	2830	2830	2830	2830	0
184	20241002	181100	344102295	2830	2830	2830	2830	0
185	20241002	181000	344102295	2830	2830	2830	2830	0
186	20241002	180900	344102295	2830	2830	2830	2830	0
187	20241002	180800	344102295	2830	2830	2830	2830	0
188	20241002	180700	344102295	2830	2830	2830	2830	0
189	20241002	180600	344102295	2830	2830	2830	2830	0
190	20241002	180500	344102295	2830	2830	2830	2830	0
191	20241002	180400	344102295	2830	2830	2830	2830	0
192	20241002	180300	344102295	2830	2830	2830	2830	0
193	20241002	180200	344102295	2830	2830	2830	2830	0
194	20241002	180100	344102295	2830	2830	2830	2830	0
195	20241002	180000	344102295	2830	2830	2830	2830	0
196	20241002	175900	344102295	2830	2830	2830	2830	0
197	20241002	175800	344102295	2830	2830	2830	2830	0
198	20241002	175700	344102295	2830	2830	2830	2830	0
199	20241002	175600	344102295	2830	2830	2830	2830	0
200	20241002	175500	344102295	2830	2830	2830	2830	0
201	20241002	175400	344102295	2830	2830	2830	2830	0
202	20241002	175300	344102295	2830	2830	2830	2830	0
203	20241002	175200	344102295	2830	2830	2830	2830	0
204	20241002	175100	344102295	2830	2830	2830	2830	0
205	20241002	175000	344102295	2830	2830	2830	2830	0
206	20241002	174900	344102295	2830	2830	2830	2830	0
207	20241002	174800	344102295	2830	2830	2830	2830	0
208	20241002	174700	344102295	2830	2830	2830	2830	0
209	20241002	174600	344102295	2830	2830	2830	2830	0
210	20241002	174500	344102295	2830	2830	2830	2830	0
211	20241002	174400	344102295	2830	2830	2830	2830	0
212	20241002	174300	344102295	2830	2830	2830	2830	6274
213	20241002	174200	344102295	2830	2830	2830	2830	0
214	20241002	174100	344102295	2830	2830	2830	2830	0
215	20241002	174000	344102295	2830	2830	2830	2830	0
216	20241002	173900	344102295	2830	2830	2830	2830	0
217	20241002	173800	344102295	2830	2830	2830	2830	0
218	20241002	173700	344102295	2830	2830	2830	2830	0
219	20241002	173600	344102295	2830	2830	2830	2830	0
220	20241002	173500	344102295	2830	2830	2830	2830	0
221	20241002	173400	344102295	2830	2830	2830	2830	0
222	20241002	173300	344102295	2830	2830	2830	2830	0
223	20241002	173200	344102295	2830	2830	2830	2830	0
224	20241002	173100	344102295	2830	2830	2830	2830	0
225	20241002	173000	344102295	2830	2830	2830	2830	0
226	20241002	172900	344102295	2830	2830	2830	2830	0
227	20241002	172800	344102295	2830	2830	2830	2830	0
228	20241002	172700	344102295	2830	2830	2830	2830	0
229	20241002	172600	344102295	2830	2830	2830	2830	0
230	20241002	172500	344102295	2830	2830	2830	2830	0
231	20241002	172400	344102295	2830	2830	2830	2830	0
232	20241002	172300	344102295	2830	2830	2830	2830	0
233	20241002	172200	344102295	2830	2830	2830	2830	0
234	20241002	172100	344102295	2830	2830	2830	2830	0
235	20241002	172000	344102295	2830	2830	2830	2830	0
236	20241002	171900	344102295	2830	2830	2830	2830	0
237	20241002	171800	344102295	2830	2830	2830	2830	0
238	20241002	171700	344102295	2830	2830	2830	2830	0
239	20241002	171600	344102295	2830	2830	2830	2830	0
240	20241002	171500	344102295	2830	2830	2830	2830	0
241	20241002	171400	344102295	2830	2830	2830	2830	0
242	20241002	171300	344102295	2830	2830	2830	2830	6274
243	20241002	171200	344102295	2830	2830	2830	2830	0
244	20241002	171100	344102295	2830	2830	2830	2830	0
245	20241002	171000	344102295	2830	2830	2830	2830	0
246	20241002	170900	344102295	2830	2830	2830	2830	0
247	20241002	170800	344102295	2830	2830	2830	2830	0
248	20241002	170700	344102295	2830	2830	2830	2830	0
249	20241002	170600	344102295	2830	2830	2830	2830	0
250	20241002	170500	344102295	2830	2830	2830	2830	0
251	20241002	170400	344102295	2830	2830	2830	2830	0
252	20241002	170300	344102295	2830	2830	2830	2830	0
253	20241002	170200	344102295	2830	2830	2830	2830	0
254	20241002	170100	344102295	2830	2830	2830	2830	0
255	20241002	170000	344102295	2830	2830	2830	2830	0
256	20241002	165900	344102295	2830	2830	2830	2830	0
257	20241002	165800	344102295	2830	2830	2830	2830	0
258	20241002	165700	344102295	2830	2830	2830	2830	0
259	20241002	165600	344102295	2830	2830	2830	2830	0
260	20241002	165500	344102295	2830	2830	2830	2830	0
261	20241002	165400	344102295	2830	2830	2830	2830	0
262	20241002	165300	344102295	2830	2830	2830	2830	0
263	20241002	165200	344102295	2830	2830	2830	2830	0
264	20241002	165100	344102295	2830	2830	2830	2830	0
265	20241002	165000	344102295	2830	2830	2830	2830	0
266	20241002	164900	344102295	2830	2830	2830	2830	0
267	20241002	164800	344102295	2830	2830	2830	2830	0
268	20241002	164700	344102295	2830	2830	2830	2830	0
269	20241002	164600	344102295	2830	2830	2830	2830	0
270	20241002	164500	344102295	2830	2830	2830	2830	0
271	20241002	164400	344102295	2830	2830	2830	2830	0
272	20241002	164300	344102295	2830	2830	2830	2830	6274
273	20241002	164200	344102295	2830	2830	2830	2830	0
274	20241002	164100	344102295	2830	2830	2830	2830	0
275	20241002	164000	344102295	2830	2830	2830	2830	0
276	20241002	163900	344102295	2830	2830	2830	2830	0
277	20241002	163800	344102295	2830	2830	2830	2830	0
278	20241002	163700	344102295	2830	2830	2830	2830	0
279	20241002	163600	344102295	2830	2830	2830	2830	0
280	20241002	163500	344102295	2830	2830	2830	2830	0
281	20241002	163400	344102295	2830	2830	2830	2830	0
282	20241002	163300	344102295	2830	2830	2830	2830	0
283	20241002	163200	344102295	2830	2830	2830	2830	0
284	20241002	163100	344102295	2830	2830	2830	2830	0
285	20241002	163000	344102295	2830	2830	2830	2830	0
286	20241002	162900	344102295	2830	2830	2830	2830	0
287	20241002	162800	344102295	2830	2830	2830	2830	0
288	20241002	162700	344102295	2830	2830	2830	2830	0
289	20241002	162600	344102295	2830	2830	2830	2830	0
290	20241002	162500	344102295	2830	2830	2830	2830	0
291	20241002	162400	344102295	2830	2830	2830	2830	0
292	20241002	162300	344102295	2830	2830	2830	2830	0
293	20241002	162200	344102295	2830	2830	2830	2830	0
294	20241002	162100	344102295	2830	2830	2830	2830	0
295	20241002	162000	344102295	2830	2830	2830	2830	0
296	20241002	161900	344102295	2830	2830	2830	2830	0
297	20241002	161800	344102295	2830	2830	2830	2830	0
298	20241002	161700	344102295	2830	2830	2830	2830	0
299	20241002	161600	344102295	2830	2830	2830	2830	0
300	20241002	161500	344102295	2830	2830	2830	2830	0
301	20241002	161400	344102295	2830	2830	2830	2830	0
302	20241002	161300	344102295	2830	2830	2830	2830	6274
303	20241002	161200	344102295	2830	2830	2830	2830	0
304	20241002	161100	344102295	2830	2830	2830	2830	0
305	20241002	161000	344102295	2830	2830	2830	2830	0
306	20241002	160900	344102295	2830	2830	2830	2830	0
307	20241002	160800	344102295	2830	2830	2830	2830	0
308	20241002	160700	344102295	2830	2830	2830	2830	0
309	20241002	160600	344102295	2830	2830	2830	2830	0
310	20241002	160500	344102295	2830	2830	2830	2830	0
311	20241002	160400	344102295	2830	2830	2830	2830	0
312	20241002	160300	344102295	2830	2830	2830	2830	0
313	20241002	160200	344102295	2830	2830	2830	2830	0
314	20241002	160100	344102295	2830	2830	2830	2830	0
315	20241002	160000	344102295	2830	2830	2830	2830	0
316	20241002	155900	344102295	2830	2830	2830	2830	0
317	20241002	155800	344102295	2830	2830	2830	2830	0
318	20241002	155700	344102295	2830	2830	2830	2830	0
319	20241002	155600	344102295	2830	2830	2830	2830	0
320	20241002	155500	344102295	2830	2830	2830	2830	0
321	20241002	155400	344102295	2830	2830	2830	2830	0
322	20241002	155300	344102295	2830	2830	2830	2830	0
323	20241002	155200	344102295	2830	2830	2830	2830	0
324	20241002	155100	344102295	2830	2830	2830	2830	0
325	20241002	155000	344102295	2830	2830	2830	2830	0
326	20241002	154900	344102295	2830	2830	2830	2830	0
327	20241002	154800	344102295	2830	2830	2830	2830	0
328	20241002	154700	344102295	2830	2830	2830	2830	0
329	20241002	154600	344102295	2830	2830	2830	2830	0
330	20241002	154500	344102295	2830	2830	2830	2830	0
331	20241002	154400	344102295	2830	2830	2830	2830	0
332	20241002	154300	344102295	2830	2830	2830	2830	6274
333	20241002	154200	344102295	2830	2830	2830	2830	0
334	20241002	154100	344102295	2830	2830	2830	2830	0
335	20241002	154000	344102295	2830	2830	2830	2830	0
336	20241002	153900	344102295	2830	2830	2830	2830	0
337	20241002	153800	344102295	2830	2830	2830	2830	0
338	20241002	153700	344102295	2830	2830	2830	2830	0
339	20241002	153600	344102295	2830	2830	2830	2830	0
340	20241002	153500	344102295	2830	2830	2830	2830	0
341	20241002	153400	344102295	2830	2830	2830	2830	0
342	20241002	153300	344102295	2830	2830	2830	2830	0
343	20241002	153200	344102295	2830	2830	2830	2830	0
344	20241002	153100	344102295	2830	2830	2830	2830	0
345	20241002	153000	344102295	2830	2830	2830	2830	6274
346	20241002	152900	326346875	2820	2820	2820	2820	0
347	20241002	152800	326346875	2820	2820	2820	2820	0
348	20241002	152700	326346875	2820	2820	2820	2820	0
349	20241002	152600	326346875	2820	2820	2820	2820	0
350	20241002	152500	326346875	2820	2820	2820	2820	0
351	20241002	152400	326346875	2820	2820	2820	2820	0
352	20241002	152300	326346875	2820	2820	2820	2820	0
353	20241002	152200	326346875	2820	2820	2820	2820	0
354	20241002	152100	326346875	2820	2820	2820	2820	0
355	20241002	152000	326346875	2820	2820	2820	2820	0
356	20241002	151900	326346875	2820	2815	2835	2800	1601
357	20241002	151800	321830765	2800	2800	2825	2800	263
358	20241002	151700	321094240	2825	2800	2825	2800	513
359	20241002	151600	319657515	2825	2800	2825	2800	461
360	20241002	151500	318366065	2825	2830	2830	2800	2445
361	20241002	151400	311514085	2835	2815	2835	2815	112
362	20241002	151300	311198745	2840	2840	2840	2840	100
363	20241002	151200	310914745	2845	2825	2845	2825	100
364	20241002	151100	310631840	2830	2830	2830	2830	0
365	20241002	151000	310631840	2830	2830	2830	2830	1
366	20241002	150900	310629010	2840	2805	2840	2805	5
367	20241002	150800	310614890	2845	2845	2845	2845	0
368	20241002	150700	310614890	2845	2845	2845	2845	0
369	20241002	150600	310614890	2845	2845	2845	2845	0
370	20241002	150500	310614890	2845	2845	2845	2845	0
371	20241002	150400	310614890	2845	2820	2845	2800	389
372	20241002	150300	309518525	2820	2815	2820	2805	458
373	20241002	150200	308229165	2815	2810	2815	2800	4140
374	20241002	150100	296630095	2815	2825	2825	2810	4789
375	20241002	150000	283144195	2845	2845	2845	2845	0
376	20241002	145900	283144195	2845	2845	2845	2845	0
377	20241002	145800	283144195	2845	2845	2845	2845	0
378	20241002	145700	283144195	2845	2845	2845	2845	0
379	20241002	145600	283144195	2845	2825	2845	2825	32
380	20241002	145500	283053685	2845	2825	2845	2825	876
381	20241002	145400	280578775	2845	2845	2845	2845	0
382	20241002	145300	280578775	2845	2835	2845	2830	2590
383	20241002	145200	273247440	2855	2855	2855	2855	0
384	20241002	145100	273247440	2855	2855	2855	2855	0
385	20241002	145000	273247440	2855	2855	2855	2855	0
386	20241002	144900	273247440	2855	2845	2855	2835	5976
387	20241002	144800	256292005	2865	2845	2865	2845	203
388	20241002	144700	255714410	2845	2845	2845	2845	200
389	20241002	144600	255145410	2865	2865	2865	2865	0
390	20241002	144500	255145410	2865	2860	2865	2860	50
391	20241002	144400	255002210	2865	2865	2865	2865	0
392	20241002	144300	255002210	2865	2865	2865	2865	0
393	20241002	144200	255002210	2865	2865	2865	2865	0
394	20241002	144100	255002210	2865	2865	2865	2865	0
395	20241002	144000	255002210	2865	2865	2865	2865	104
396	20241002	143900	254704250	2865	2865	2865	2865	0
397	20241002	143800	254704250	2865	2865	2865	2865	1
398	20241002	143700	254701385	2850	2855	2855	2850	944
399	20241002	143600	252009830	2875	2875	2875	2875	0
400	20241002	143500	252009830	2875	2875	2875	2875	0
401	20241002	143400	252009830	2875	2875	2875	2875	0
402	20241002	143300	252009830	2875	2875	2875	2875	0
403	20241002	143200	252009830	2875	2875	2875	2875	0
404	20241002	143100	252009830	2875	2875	2875	2875	0
405	20241002	143000	252009830	2875	2875	2875	2875	0
406	20241002	142900	252009830	2875	2875	2875	2875	0
407	20241002	142800	252009830	2875	2875	2875	2875	0
408	20241002	142700	252009830	2875	2875	2875	2875	1
409	20241002	142600	252006955	2865	2865	2865	2865	20
410	20241002	142500	251949655	2880	2880	2880	2880	0
411	20241002	142400	251949655	2880	2880	2880	2880	0
412	20241002	142300	251949655	2880	2880	2880	2880	0
413	20241002	142200	251949655	2880	2880	2880	2880	0
414	20241002	142100	251949655	2880	2880	2880	2880	1
415	20241002	142000	251946775	2880	2880	2880	2880	0
416	20241002	141900	251946775	2880	2880	2880	2880	0
417	20241002	141800	251946775	2880	2880	2880	2880	0
418	20241002	141700	251946775	2880	2875	2880	2875	200
419	20241002	141600	251370785	2880	2880	2880	2880	0
420	20241002	141500	251370785	2880	2880	2880	2880	0
421	20241002	141400	251370785	2880	2880	2880	2880	0
422	20241002	141300	251370785	2880	2880	2880	2880	0
423	20241002	141200	251370785	2880	2880	2880	2880	0
424	20241002	141100	251370785	2880	2880	2880	2880	0
425	20241002	141000	251370785	2880	2880	2880	2880	0
426	20241002	140900	251370785	2880	2875	2880	2875	100
427	20241002	140800	251083140	2880	2880	2880	2880	0
428	20241002	140700	251083140	2880	2880	2880	2880	0
429	20241002	140600	251083140	2880	2880	2880	2880	0
430	20241002	140500	251083140	2880	2880	2880	2880	0
431	20241002	140400	251083140	2880	2880	2880	2880	0
432	20241002	140300	251083140	2880	2880	2880	2880	0
433	20241002	140200	251083140	2880	2880	2880	2880	0
434	20241002	140100	251083140	2880	2880	2880	2880	0
435	20241002	140000	251083140	2880	2880	2880	2880	0
436	20241002	135900	251083140	2880	2880	2880	2880	0
437	20241002	135800	251083140	2880	2880	2880	2880	0
438	20241002	135700	251083140	2880	2880	2880	2880	0
439	20241002	135600	251083140	2880	2880	2880	2880	0
440	20241002	135500	251083140	2880	2880	2880	2880	0
441	20241002	135400	251083140	2880	2880	2880	2880	0
442	20241002	135300	251083140	2880	2875	2880	2875	76
443	20241002	135200	250864270	2885	2885	2885	2885	0
444	20241002	135100	250864270	2885	2885	2885	2885	0
445	20241002	135000	250864270	2885	2885	2885	2885	0
446	20241002	134900	250864270	2885	2885	2885	2885	0
447	20241002	134800	250864270	2885	2885	2885	2885	0
448	20241002	134700	250864270	2885	2885	2885	2885	0
449	20241002	134600	250864270	2885	2885	2885	2885	0
450	20241002	134500	250864270	2885	2885	2885	2885	0
451	20241002	134400	250864270	2885	2865	2885	2860	329
452	20241002	134300	249922210	2885	2875	2885	2875	23
453	20241002	134200	249855975	2865	2865	2865	2865	0
454	20241002	134100	249855975	2865	2865	2865	2865	107
455	20241002	134000	249549420	2880	2880	2880	2880	0
456	20241002	133900	249549420	2880	2880	2880	2880	0
457	20241002	133800	249549420	2880	2880	2880	2880	0
458	20241002	133700	249549420	2880	2880	2880	2880	0
459	20241002	133600	249549420	2880	2880	2880	2880	0
460	20241002	133500	249549420	2880	2880	2880	2880	5
461	20241002	133400	249535020	2880	2870	2880	2870	58
462	20241002	133300	249368540	2885	2885	2885	2885	0
463	20241002	133200	249368540	2885	2885	2885	2885	0
464	20241002	133100	249368540	2885	2885	2885	2885	0
465	20241002	133000	249368540	2885	2885	2885	2885	0
466	20241002	132900	249368540	2885	2885	2885	2885	0
467	20241002	132800	249368540	2885	2885	2885	2885	2
468	20241002	132700	249362770	2875	2875	2875	2875	0
469	20241002	132600	249362770	2875	2875	2875	2875	10
470	20241002	132500	249334020	2870	2870	2870	2870	0
471	20241002	132400	249334020	2870	2870	2870	2870	0
472	20241002	132300	249334020	2870	2870	2870	2870	0
473	20241002	132200	249334020	2870	2875	2875	2870	204
474	20241002	132100	248748020	2890	2890	2890	2890	0
475	20241002	132000	248748020	2890	2890	2890	2890	0
476	20241002	131900	248748020	2890	2885	2890	2885	34
477	20241002	131800	248649770	2890	2890	2890	2890	0
478	20241002	131700	248649770	2890	2890	2890	2890	0
479	20241002	131600	248649770	2890	2890	2890	2890	0
480	20241002	131500	248649770	2890	2890	2890	2890	0
481	20241002	131400	248649770	2890	2890	2890	2890	0
482	20241002	131300	248649770	2890	2890	2890	2890	0
483	20241002	131200	248649770	2890	2890	2890	2890	0
484	20241002	131100	248649770	2890	2890	2890	2890	0
485	20241002	131000	248649770	2890	2890	2890	2890	0
486	20241002	130900	248649770	2890	2885	2890	2880	5
487	20241002	130800	248635345	2880	2875	2890	2870	92
488	20241002	130700	248370960	2880	2880	2880	2880	0
489	20241002	130600	248370960	2880	2880	2880	2880	0
490	20241002	130500	248370960	2880	2880	2880	2880	0
491	20241002	130400	248370960	2880	2880	2880	2880	0
492	20241002	130300	248370960	2880	2880	2880	2880	0
493	20241002	130200	248370960	2880	2880	2880	2880	0
494	20241002	130100	248370960	2880	2880	2880	2880	1
495	20241002	130000	248368080	2890	2890	2890	2890	0
496	20241002	125900	248368080	2890	2890	2890	2890	0
497	20241002	125800	248368080	2890	2890	2890	2890	0
498	20241002	125700	248368080	2890	2890	2890	2890	0
499	20241002	125600	248368080	2890	2890	2890	2890	0
500	20241002	125500	248368080	2890	2890	2890	2890	2
501	20241002	125400	248362300	2880	2880	2880	2880	0
502	20241002	125300	248362300	2880	2880	2880	2880	1
503	20241002	125200	248359420	2880	2880	2880	2880	0
504	20241002	125100	248359420	2880	2880	2880	2875	102
505	20241002	125000	248065715	2880	2870	2880	2870	1300
506	20241002	124900	244329685	2870	2870	2870	2870	0
507	20241002	124800	244329685	2870	2870	2870	2870	0
508	20241002	124700	244329685	2870	2870	2870	2870	2
509	20241002	124600	244323945	2855	2855	2855	2855	0
510	20241002	124500	244323945	2855	2855	2855	2855	0
511	20241002	124400	244323945	2855	2870	2870	2855	204
512	20241002	124300	243738510	2875	2875	2875	2875	31
513	20241002	124200	243649385	2875	2875	2875	2875	0
514	20241002	124100	243649385	2875	2875	2875	2875	0
515	20241002	124000	243649385	2875	2870	2875	2870	937
516	20241002	123900	240957260	2870	2870	2870	2870	0
517	20241002	123800	240957260	2870	2870	2870	2870	0
518	20241002	123700	240957260	2870	2870	2870	2870	0
519	20241002	123600	240957260	2870	2870	2870	2870	0
520	20241002	123500	240957260	2870	2870	2870	2870	0
521	20241002	123400	240957260	2870	2870	2870	2870	22
522	20241002	123300	240894120	2870	2870	2870	2870	100
523	20241002	123200	240607120	2875	2875	2875	2875	0
524	20241002	123100	240607120	2875	2875	2875	2875	0
525	20241002	123000	240607120	2875	2875	2875	2875	0
526	20241002	122900	240607120	2875	2860	2875	2850	4938
527	20241002	122800	226484705	2855	2855	2855	2855	0
528	20241002	122700	226484705	2855	2855	2855	2855	0
529	20241002	122600	226484705	2855	2855	2855	2855	4
530	20241002	122500	226473285	2855	2860	2860	2855	301
531	20241002	122400	225612475	2860	2860	2860	2860	0
532	20241002	122300	225612475	2860	2860	2860	2860	0
533	20241002	122200	225612475	2860	2860	2860	2860	0
534	20241002	122100	225612475	2860	2860	2860	2860	128
535	20241002	122000	225246395	2860	2860	2860	2860	0
536	20241002	121900	225246395	2860	2860	2860	2860	0
537	20241002	121800	225246395	2860	2860	2860	2860	0
538	20241002	121700	225246395	2860	2860	2860	2860	8
539	20241002	121600	225223515	2860	2860	2860	2860	0
540	20241002	121500	225223515	2860	2860	2860	2860	1
541	20241002	121400	225220655	2845	2845	2845	2845	5
542	20241002	121300	225206430	2840	2840	2840	2840	1000
543	20241002	121200	222366430	2860	2860	2860	2860	0
544	20241002	121100	222366430	2860	2860	2860	2860	0
545	20241002	121000	222366430	2860	2860	2860	2860	0
546	20241002	120900	222366430	2860	2860	2860	2860	0
547	20241002	120800	222366430	2860	2860	2860	2860	80
548	20241002	120700	222137630	2860	2850	2860	2840	677
549	20241002	120600	220213285	2860	2850	2860	2850	269
550	20241002	120500	219446615	2855	2855	2855	2855	524
551	20241002	120400	217950595	2860	2860	2860	2860	0
552	20241002	120300	217950595	2860	2860	2860	2860	0
553	20241002	120200	217950595	2860	2860	2860	2860	28
554	20241002	120100	217870515	2870	2870	2870	2870	50
555	20241002	120000	217727015	2870	2870	2870	2870	43
556	20241002	115900	217603605	2875	2870	2875	2870	204
557	20241002	115800	217018120	2870	2870	2870	2870	0
558	20241002	115700	217018120	2870	2870	2870	2870	100
559	20241002	115600	216731120	2870	2870	2870	2870	0
560	20241002	115500	216731120	2870	2870	2870	2870	0
561	20241002	115400	216731120	2870	2865	2870	2865	101
562	20241002	115300	216441255	2865	2865	2865	2865	0
563	20241002	115200	216441255	2865	2860	2865	2860	2
564	20241002	115100	216435530	2860	2860	2860	2860	1
565	20241002	115000	216432670	2870	2870	2870	2870	17
566	20241002	114900	216383880	2870	2860	2870	2860	85
567	20241002	114800	216140770	2860	2860	2860	2860	100
568	20241002	114700	215854770	2860	2860	2860	2860	0
569	20241002	114600	215854770	2860	2860	2860	2860	0
570	20241002	114500	215854770	2860	2860	2860	2860	0
571	20241002	114400	215854770	2860	2860	2860	2860	0
572	20241002	114300	215854770	2860	2860	2860	2860	0
573	20241002	114200	215854770	2860	2860	2860	2860	0
574	20241002	114100	215854770	2860	2860	2860	2860	0
575	20241002	114000	215854770	2860	2845	2860	2840	2098
576	20241002	113900	209887585	2865	2855	2865	2845	6426
577	20241002	113800	191570765	2855	2855	2855	2855	1
578	20241002	113700	191567910	2875	2875	2875	2875	0
579	20241002	113600	191567910	2875	2875	2875	2875	0
580	20241002	113500	191567910	2875	2875	2875	2875	0
581	20241002	113400	191567910	2875	2875	2875	2875	0
582	20241002	113300	191567910	2875	2875	2875	2875	2
583	20241002	113200	191562160	2875	2875	2875	2875	0
584	20241002	113100	191562160	2875	2875	2875	2875	0
585	20241002	113000	191562160	2875	2875	2875	2875	0
586	20241002	112900	191562160	2875	2875	2875	2875	0
587	20241002	112800	191562160	2875	2875	2875	2875	0
588	20241002	112700	191562160	2875	2860	2875	2855	4
589	20241002	112600	191550695	2875	2875	2875	2875	0
590	20241002	112500	191550695	2875	2875	2875	2875	0
591	20241002	112400	191550695	2875	2875	2875	2875	0
592	20241002	112300	191550695	2875	2875	2875	2875	0
593	20241002	112200	191550695	2875	2875	2875	2875	0
594	20241002	112100	191550695	2875	2875	2875	2875	0
595	20241002	112000	191550695	2875	2875	2875	2875	0
596	20241002	111900	191550695	2875	2875	2875	2875	1
597	20241002	111800	191547820	2875	2875	2875	2875	0
598	20241002	111700	191547820	2875	2875	2875	2875	9
599	20241002	111600	191521945	2875	2875	2875	2875	2
600	20241002	111500	191516195	2855	2855	2855	2855	21
601	20241002	111400	191456240	2875	2875	2875	2875	0
602	20241002	111300	191456240	2875	2875	2875	2875	0
603	20241002	111200	191456240	2875	2860	2875	2860	84
604	20241002	111100	191215820	2870	2855	2870	2850	3257
605	20241002	111000	181927085	2875	2875	2875	2875	0
606	20241002	110900	181927085	2875	2875	2875	2875	0
607	20241002	110800	181927085	2875	2875	2875	2875	0
608	20241002	110700	181927085	2875	2875	2875	2875	0
609	20241002	110600	181927085	2875	2875	2875	2875	0
610	20241002	110500	181927085	2875	2860	2875	2850	3550
611	20241002	110400	171790455	2880	2880	2880	2880	0
612	20241002	110300	171790455	2880	2880	2880	2880	0
613	20241002	110200	171790455	2880	2880	2880	2880	0
614	20241002	110100	171790455	2880	2880	2880	2880	19
615	20241002	110000	171735735	2880	2850	2880	2850	1751
616	20241002	105900	166711600	2850	2850	2850	2850	0
617	20241002	105800	166711600	2850	2850	2850	2850	0
618	20241002	105700	166711600	2850	2860	2860	2850	832
619	20241002	105600	164337300	2870	2870	2870	2870	0
620	20241002	105500	164337300	2870	2870	2870	2870	3
621	20241002	105400	164328690	2860	2860	2860	2860	0
622	20241002	105300	164328690	2860	2860	2860	2860	0
623	20241002	105200	164328690	2860	2870	2870	2860	1026
624	20241002	105100	161394310	2870	2860	2870	2860	3
625	20241002	105000	161385710	2870	2870	2870	2870	0
626	20241002	104900	161385710	2870	2870	2870	2870	0
627	20241002	104800	161385710	2870	2870	2870	2870	0
628	20241002	104700	161385710	2870	2870	2870	2870	0
629	20241002	104600	161385710	2870	2870	2870	2870	1
630	20241002	104500	161382840	2850	2860	2860	2850	2000
631	20241002	104400	155678930	2870	2870	2870	2870	0
632	20241002	104300	155678930	2870	2870	2870	2870	0
633	20241002	104200	155678930	2870	2860	2870	2860	249
634	20241002	104100	154966770	2870	2870	2870	2870	54
635	20241002	104000	154811790	2860	2860	2860	2860	981
636	20241002	103900	152006130	2860	2860	2860	2860	0
637	20241002	103800	152006130	2860	2860	2860	2860	0
638	20241002	103700	152006130	2860	2860	2860	2860	0
639	20241002	103600	152006130	2860	2860	2860	2860	0
640	20241002	103500	152006130	2860	2860	2860	2860	0
641	20241002	103400	152006130	2860	2860	2860	2860	21
642	20241002	103300	151946070	2870	2860	2870	2860	191
643	20241002	103200	151399265	2855	2860	2860	2855	1139
644	20241002	103100	148145960	2860	2860	2860	2860	15
645	20241002	103000	148103060	2865	2865	2865	2865	0
646	20241002	102900	148103060	2865	2865	2865	2865	0
647	20241002	102800	148103060	2865	2865	2865	2865	0
648	20241002	102700	148103060	2865	2865	2865	2865	10
649	20241002	102600	148074410	2865	2865	2865	2865	1
650	20241002	102500	148071545	2860	2860	2860	2860	1
651	20241002	102400	148068685	2865	2865	2865	2865	0
652	20241002	102300	148068685	2865	2860	2865	2860	8
653	20241002	102200	148045795	2860	2860	2860	2860	14
654	20241002	102100	148005755	2865	2865	2865	2865	0
655	20241002	102000	148005755	2865	2865	2865	2865	0
656	20241002	101900	148005755	2865	2850	2865	2850	417
657	20241002	101800	146817290	2865	2865	2865	2865	0
658	20241002	101700	146817290	2865	2865	2865	2865	50
659	20241002	101600	146674040	2865	2865	2865	2865	1
660	20241002	101500	146671175	2860	2860	2860	2860	0
661	20241002	101400	146671175	2860	2860	2860	2860	501
662	20241002	101300	145238315	2840	2840	2840	2840	0
663	20241002	101200	145238315	2840	2840	2840	2840	67
664	20241002	101100	145048035	2860	2860	2860	2860	0
665	20241002	101000	145048035	2860	2860	2860	2860	0
666	20241002	100900	145048035	2860	2860	2860	2860	0
667	20241002	100800	145048035	2860	2860	2860	2860	0
668	20241002	100700	145048035	2860	2860	2860	2860	0
669	20241002	100600	145048035	2860	2840	2860	2840	3
670	20241002	100500	145039495	2865	2865	2865	2865	1
671	20241002	100400	145036630	2880	2845	2880	2845	58
672	20241002	100300	144871585	2845	2840	2850	2840	2946
673	20241002	100200	136490995	2840	2840	2840	2840	3
674	20241002	100100	136482475	2840	2840	2840	2840	0
675	20241002	100000	136482475	2840	2840	2840	2840	0
676	20241002	095900	136482475	2840	2840	2840	2840	91
677	20241002	095800	136224035	2830	2825	2830	2825	929
678	20241002	095700	133599070	2825	2825	2825	2825	93
679	20241002	095600	133336345	2825	2825	2825	2825	1
680	20241002	095500	133333520	2820	2820	2820	2820	607
681	20241002	095400	131621780	2820	2820	2820	2815	193
682	20241002	095300	131077725	2820	2820	2820	2820	50
683	20241002	095200	130936725	2820	2820	2820	2820	1000
684	20241002	095100	128116725	2820	2820	2820	2820	0
685	20241002	095000	128116725	2820	2820	2820	2820	1166
686	20241002	094900	124828605	2820	2820	2820	2820	35
687	20241002	094800	124729905	2825	2820	2825	2820	502
688	20241002	094700	123314255	2820	2820	2820	2820	1
689	20241002	094600	123311435	2825	2825	2825	2825	25
690	20241002	094500	123240810	2800	2800	2800	2800	50
691	20241002	094400	123100810	2825	2795	2825	2795	1685
692	20241002	094300	118391205	2800	2820	2820	2800	3003
693	20241002	094200	109982245	2820	2810	2820	2810	437
694	20241002	094100	108753765	2810	2810	2810	2810	1
695	20241002	094000	108750955	2790	2810	2810	2790	370
696	20241002	093900	107717925	2810	2825	2825	2810	94
697	20241002	093800	107453140	2825	2820	2825	2820	120
698	20241002	093700	107114730	2830	2820	2830	2815	586
699	20241002	093600	105464950	2830	2830	2830	2830	52
700	20241002	093500	105317790	2830	2830	2830	2820	126
701	20241002	093400	104961220	2830	2830	2830	2830	1150
702	20241002	093300	101706720	2830	2860	2860	2790	18187
703	20241002	093200	50403330	2860	2860	2860	2860	385
704	20241002	093100	49302230	2895	2895	2895	2895	0
705	20241002	093000	49302230	2895	2885	2900	2865	900
706	20241002	092900	46720305	2900	2880	2900	2880	275
707	20241002	092800	45927320	2875	2875	2880	2870	58
708	20241002	092700	45760740	2880	2880	2880	2880	11
709	20241002	092600	45729060	2870	2885	2885	2860	717
710	20241002	092500	43677195	2885	2885	2885	2885	4
711	20241002	092400	43665655	2885	2885	2885	2885	2
712	20241002	092300	43659885	2885	2865	2885	2860	1662
713	20241002	092200	38899490	2885	2870	2885	2870	703
714	20241002	092100	36881805	2890	2890	2890	2890	0
715	20241002	092000	36881805	2890	2885	2890	2885	12
716	20241002	091900	36847175	2890	2885	2890	2885	86
717	20241002	091800	36598995	2890	2890	2890	2890	0
718	20241002	091700	36598995	2890	2890	2890	2890	200
719	20241002	091600	36020995	2895	2895	2895	2895	1
720	20241002	091500	36018100	2895	2880	2895	2875	183
721	20241002	091400	35491595	2920	2875	2920	2870	683
722	20241002	091300	33526820	2885	2885	2885	2885	0
723	20241002	091200	33526820	2885	2885	2885	2885	22
724	20241002	091100	33463350	2885	2885	2885	2885	118
725	20241002	091000	33122920	2885	2890	2895	2870	686
726	20241002	090900	31151470	2875	2870	2890	2870	466
727	20241002	090800	29812610	2870	2870	2870	2870	0
728	20241002	090700	29812610	2870	2855	2870	2850	2654
729	20241002	090600	22247975	2860	2870	2870	2860	3
730	20241002	090500	22239375	2860	2885	2905	2860	3753
731	20241002	090400	11440210	2890	2915	2915	2890	104
732	20241002	090300	11139625	2925	2925	2925	2925	3
733	20241002	090200	11130850	2935	2910	2935	2890	489
734	20241002	090100	9712920	2940	2940	2940	2940	2
735	20241002	090000	9707040	2905	2940	2940	2905	3306