KissMeData/317770/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	211400	756103460	2730	2730	2730	2730	4317
3	20241004	211300	756103460	2730	2730	2730	2730	0
4	20241004	211200	756103460	2730	2730	2730	2730	0
5	20241004	211100	756103460	2730	2730	2730	2730	0
6	20241004	211000	756103460	2730	2730	2730	2730	0
7	20241004	210900	756103460	2730	2730	2730	2730	0
8	20241004	210800	756103460	2730	2730	2730	2730	0
9	20241004	210700	756103460	2730	2730	2730	2730	0
10	20241004	210600	756103460	2730	2730	2730	2730	0
11	20241004	210500	756103460	2730	2730	2730	2730	0
12	20241004	210400	756103460	2730	2730	2730	2730	0
13	20241004	210300	756103460	2730	2730	2730	2730	0
14	20241004	210200	756103460	2730	2730	2730	2730	0
15	20241004	210100	756103460	2730	2730	2730	2730	0
16	20241004	210000	756103460	2730	2730	2730	2730	0
17	20241004	205900	756103460	2730	2730	2730	2730	0
18	20241004	205800	756103460	2730	2730	2730	2730	0
19	20241004	205700	756103460	2730	2730	2730	2730	0
20	20241004	205600	756103460	2730	2730	2730	2730	0
21	20241004	205500	756103460	2730	2730	2730	2730	0
22	20241004	205400	756103460	2730	2730	2730	2730	0
23	20241004	205300	756103460	2730	2730	2730	2730	0
24	20241004	205200	756103460	2730	2730	2730	2730	0
25	20241004	205100	756103460	2730	2730	2730	2730	0
26	20241004	205000	756103460	2730	2730	2730	2730	0
27	20241004	204900	756103460	2730	2730	2730	2730	0
28	20241004	204800	756103460	2730	2730	2730	2730	0
29	20241004	204700	756103460	2730	2730	2730	2730	0
30	20241004	204600	756103460	2730	2730	2730	2730	0
31	20241004	204500	756103460	2730	2730	2730	2730	0
32	20241004	204400	756103460	2730	2730	2730	2730	4317
33	20241004	204300	756103460	2730	2730	2730	2730	0
34	20241004	204200	756103460	2730	2730	2730	2730	0
35	20241004	204100	756103460	2730	2730	2730	2730	0
36	20241004	204000	756103460	2730	2730	2730	2730	0
37	20241004	203900	756103460	2730	2730	2730	2730	0
38	20241004	203800	756103460	2730	2730	2730	2730	0
39	20241004	203700	756103460	2730	2730	2730	2730	0
40	20241004	203600	756103460	2730	2730	2730	2730	0
41	20241004	203500	756103460	2730	2730	2730	2730	0
42	20241004	203400	756103460	2730	2730	2730	2730	0
43	20241004	203300	756103460	2730	2730	2730	2730	0
44	20241004	203200	756103460	2730	2730	2730	2730	0
45	20241004	203100	756103460	2730	2730	2730	2730	0
46	20241004	203000	756103460	2730	2730	2730	2730	0
47	20241004	202900	756103460	2730	2730	2730	2730	0
48	20241004	202800	756103460	2730	2730	2730	2730	0
49	20241004	202700	756103460	2730	2730	2730	2730	0
50	20241004	202600	756103460	2730	2730	2730	2730	0
51	20241004	202500	756103460	2730	2730	2730	2730	0
52	20241004	202400	756103460	2730	2730	2730	2730	0
53	20241004	202300	756103460	2730	2730	2730	2730	0
54	20241004	202200	756103460	2730	2730	2730	2730	0
55	20241004	202100	756103460	2730	2730	2730	2730	0
56	20241004	202000	756103460	2730	2730	2730	2730	0
57	20241004	201900	756103460	2730	2730	2730	2730	0
58	20241004	201800	756103460	2730	2730	2730	2730	0
59	20241004	201700	756103460	2730	2730	2730	2730	0
60	20241004	201600	756103460	2730	2730	2730	2730	0
61	20241004	201500	756103460	2730	2730	2730	2730	0
62	20241004	201400	756103460	2730	2730	2730	2730	4317
63	20241004	201300	756103460	2730	2730	2730	2730	0
64	20241004	201200	756103460	2730	2730	2730	2730	0
65	20241004	201100	756103460	2730	2730	2730	2730	0
66	20241004	201000	756103460	2730	2730	2730	2730	0
67	20241004	200900	756103460	2730	2730	2730	2730	0
68	20241004	200800	756103460	2730	2730	2730	2730	0
69	20241004	200700	756103460	2730	2730	2730	2730	0
70	20241004	200600	756103460	2730	2730	2730	2730	0
71	20241004	200500	756103460	2730	2730	2730	2730	0
72	20241004	200400	756103460	2730	2730	2730	2730	0
73	20241004	200300	756103460	2730	2730	2730	2730	0
74	20241004	200200	756103460	2730	2730	2730	2730	0
75	20241004	200100	756103460	2730	2730	2730	2730	0
76	20241004	200000	756103460	2730	2730	2730	2730	0
77	20241004	195900	756103460	2730	2730	2730	2730	0
78	20241004	195800	756103460	2730	2730	2730	2730	0
79	20241004	195700	756103460	2730	2730	2730	2730	0
80	20241004	195600	756103460	2730	2730	2730	2730	0
81	20241004	195500	756103460	2730	2730	2730	2730	0
82	20241004	195400	756103460	2730	2730	2730	2730	0
83	20241004	195300	756103460	2730	2730	2730	2730	0
84	20241004	195200	756103460	2730	2730	2730	2730	0
85	20241004	195100	756103460	2730	2730	2730	2730	0
86	20241004	195000	756103460	2730	2730	2730	2730	0
87	20241004	194900	756103460	2730	2730	2730	2730	0
88	20241004	194800	756103460	2730	2730	2730	2730	0
89	20241004	194700	756103460	2730	2730	2730	2730	0
90	20241004	194600	756103460	2730	2730	2730	2730	0
91	20241004	194500	756103460	2730	2730	2730	2730	0
92	20241004	194400	756103460	2730	2730	2730	2730	4317
93	20241004	194300	756103460	2730	2730	2730	2730	0
94	20241004	194200	756103460	2730	2730	2730	2730	0
95	20241004	194100	756103460	2730	2730	2730	2730	0
96	20241004	194000	756103460	2730	2730	2730	2730	0
97	20241004	193900	756103460	2730	2730	2730	2730	0
98	20241004	193800	756103460	2730	2730	2730	2730	0
99	20241004	193700	756103460	2730	2730	2730	2730	0
100	20241004	193600	756103460	2730	2730	2730	2730	0
101	20241004	193500	756103460	2730	2730	2730	2730	0
102	20241004	193400	756103460	2730	2730	2730	2730	0
103	20241004	193300	756103460	2730	2730	2730	2730	0
104	20241004	193200	756103460	2730	2730	2730	2730	0
105	20241004	193100	756103460	2730	2730	2730	2730	0
106	20241004	193000	756103460	2730	2730	2730	2730	0
107	20241004	192900	756103460	2730	2730	2730	2730	0
108	20241004	192800	756103460	2730	2730	2730	2730	0
109	20241004	192700	756103460	2730	2730	2730	2730	0
110	20241004	192600	756103460	2730	2730	2730	2730	0
111	20241004	192500	756103460	2730	2730	2730	2730	0
112	20241004	192400	756103460	2730	2730	2730	2730	0
113	20241004	192300	756103460	2730	2730	2730	2730	0
114	20241004	192200	756103460	2730	2730	2730	2730	0
115	20241004	192100	756103460	2730	2730	2730	2730	0
116	20241004	192000	756103460	2730	2730	2730	2730	0
117	20241004	191900	756103460	2730	2730	2730	2730	0
118	20241004	191800	756103460	2730	2730	2730	2730	0
119	20241004	191700	756103460	2730	2730	2730	2730	0
120	20241004	191600	756103460	2730	2730	2730	2730	0
121	20241004	191500	756103460	2730	2730	2730	2730	0
122	20241004	191400	756103460	2730	2730	2730	2730	4317
123	20241004	191300	756103460	2730	2730	2730	2730	0
124	20241004	191200	756103460	2730	2730	2730	2730	0
125	20241004	191100	756103460	2730	2730	2730	2730	0
126	20241004	191000	756103460	2730	2730	2730	2730	0
127	20241004	190900	756103460	2730	2730	2730	2730	0
128	20241004	190800	756103460	2730	2730	2730	2730	0
129	20241004	190700	756103460	2730	2730	2730	2730	0
130	20241004	190600	756103460	2730	2730	2730	2730	0
131	20241004	190500	756103460	2730	2730	2730	2730	0
132	20241004	190400	756103460	2730	2730	2730	2730	0
133	20241004	190300	756103460	2730	2730	2730	2730	0
134	20241004	190200	756103460	2730	2730	2730	2730	0
135	20241004	190100	756103460	2730	2730	2730	2730	0
136	20241004	190000	756103460	2730	2730	2730	2730	0
137	20241004	185900	756103460	2730	2730	2730	2730	0
138	20241004	185800	756103460	2730	2730	2730	2730	0
139	20241004	185700	756103460	2730	2730	2730	2730	0
140	20241004	185600	756103460	2730	2730	2730	2730	0
141	20241004	185500	756103460	2730	2730	2730	2730	0
142	20241004	185400	756103460	2730	2730	2730	2730	0
143	20241004	185300	756103460	2730	2730	2730	2730	0
144	20241004	185200	756103460	2730	2730	2730	2730	0
145	20241004	185100	756103460	2730	2730	2730	2730	0
146	20241004	185000	756103460	2730	2730	2730	2730	0
147	20241004	184900	756103460	2730	2730	2730	2730	0
148	20241004	184800	756103460	2730	2730	2730	2730	0
149	20241004	184700	756103460	2730	2730	2730	2730	0
150	20241004	184600	756103460	2730	2730	2730	2730	0
151	20241004	184500	756103460	2730	2730	2730	2730	0
152	20241004	184400	756103460	2730	2730	2730	2730	4317
153	20241004	184300	756103460	2730	2730	2730	2730	0
154	20241004	184200	756103460	2730	2730	2730	2730	0
155	20241004	184100	756103460	2730	2730	2730	2730	0
156	20241004	184000	756103460	2730	2730	2730	2730	0
157	20241004	183900	756103460	2730	2730	2730	2730	0
158	20241004	183800	756103460	2730	2730	2730	2730	0
159	20241004	183700	756103460	2730	2730	2730	2730	0
160	20241004	183600	756103460	2730	2730	2730	2730	0
161	20241004	183500	756103460	2730	2730	2730	2730	0
162	20241004	183400	756103460	2730	2730	2730	2730	0
163	20241004	183300	756103460	2730	2730	2730	2730	0
164	20241004	183200	756103460	2730	2730	2730	2730	0
165	20241004	183100	756103460	2730	2730	2730	2730	0
166	20241004	183000	756103460	2730	2730	2730	2730	0
167	20241004	182900	756103460	2730	2730	2730	2730	0
168	20241004	182800	756103460	2730	2730	2730	2730	0
169	20241004	182700	756103460	2730	2730	2730	2730	0
170	20241004	182600	756103460	2730	2730	2730	2730	0
171	20241004	182500	756103460	2730	2730	2730	2730	0
172	20241004	182400	756103460	2730	2730	2730	2730	0
173	20241004	182300	756103460	2730	2730	2730	2730	0
174	20241004	182200	756103460	2730	2730	2730	2730	0
175	20241004	182100	756103460	2730	2730	2730	2730	0
176	20241004	182000	756103460	2730	2730	2730	2730	0
177	20241004	181900	756103460	2730	2730	2730	2730	0
178	20241004	181800	756103460	2730	2730	2730	2730	0
179	20241004	181700	756103460	2730	2730	2730	2730	0
180	20241004	181600	756103460	2730	2730	2730	2730	0
181	20241004	181500	756103460	2730	2730	2730	2730	0
182	20241004	181400	756103460	2730	2730	2730	2730	4317
183	20241004	181300	756103460	2730	2730	2730	2730	0
184	20241004	181200	756103460	2730	2730	2730	2730	0
185	20241004	181100	756103460	2730	2730	2730	2730	0
186	20241004	181000	756103460	2730	2730	2730	2730	0
187	20241004	180900	756103460	2730	2730	2730	2730	0
188	20241004	180800	756103460	2730	2730	2730	2730	0
189	20241004	180700	756103460	2730	2730	2730	2730	0
190	20241004	180600	756103460	2730	2730	2730	2730	0
191	20241004	180500	756103460	2730	2730	2730	2730	0
192	20241004	180400	756103460	2730	2730	2730	2730	0
193	20241004	180300	756103460	2730	2730	2730	2730	0
194	20241004	180200	756103460	2730	2730	2730	2730	0
195	20241004	180100	756103460	2730	2730	2730	2730	0
196	20241004	180000	756103460	2730	2730	2730	2730	0
197	20241004	175900	756103460	2730	2730	2730	2730	0
198	20241004	175800	756103460	2730	2730	2730	2730	0
199	20241004	175700	756103460	2730	2730	2730	2730	0
200	20241004	175600	756103460	2730	2730	2730	2730	0
201	20241004	175500	756103460	2730	2730	2730	2730	0
202	20241004	175400	756103460	2730	2730	2730	2730	0
203	20241004	175300	756103460	2730	2730	2730	2730	0
204	20241004	175200	756103460	2730	2730	2730	2730	0
205	20241004	175100	756103460	2730	2730	2730	2730	0
206	20241004	175000	756103460	2730	2730	2730	2730	0
207	20241004	174900	756103460	2730	2730	2730	2730	0
208	20241004	174800	756103460	2730	2730	2730	2730	0
209	20241004	174700	756103460	2730	2730	2730	2730	0
210	20241004	174600	756103460	2730	2730	2730	2730	0
211	20241004	174500	756103460	2730	2730	2730	2730	0
212	20241004	174400	756103460	2730	2730	2730	2730	4317
213	20241004	174300	756103460	2730	2730	2730	2730	0
214	20241004	174200	756103460	2730	2730	2730	2730	0
215	20241004	174100	756103460	2730	2730	2730	2730	0
216	20241004	174000	756103460	2730	2730	2730	2730	0
217	20241004	173900	756103460	2730	2730	2730	2730	0
218	20241004	173800	756103460	2730	2730	2730	2730	0
219	20241004	173700	756103460	2730	2730	2730	2730	0
220	20241004	173600	756103460	2730	2730	2730	2730	0
221	20241004	173500	756103460	2730	2730	2730	2730	0
222	20241004	173400	756103460	2730	2730	2730	2730	0
223	20241004	173300	756103460	2730	2730	2730	2730	0
224	20241004	173200	756103460	2730	2730	2730	2730	0
225	20241004	173100	756103460	2730	2730	2730	2730	0
226	20241004	173000	756103460	2730	2730	2730	2730	0
227	20241004	172900	756103460	2730	2730	2730	2730	0
228	20241004	172800	756103460	2730	2730	2730	2730	0
229	20241004	172700	756103460	2730	2730	2730	2730	0
230	20241004	172600	756103460	2730	2730	2730	2730	0
231	20241004	172500	756103460	2730	2730	2730	2730	0
232	20241004	172400	756103460	2730	2730	2730	2730	0
233	20241004	172300	756103460	2730	2730	2730	2730	0
234	20241004	172200	756103460	2730	2730	2730	2730	0
235	20241004	172100	756103460	2730	2730	2730	2730	0
236	20241004	172000	756103460	2730	2730	2730	2730	0
237	20241004	171900	756103460	2730	2730	2730	2730	0
238	20241004	171800	756103460	2730	2730	2730	2730	0
239	20241004	171700	756103460	2730	2730	2730	2730	0
240	20241004	171600	756103460	2730	2730	2730	2730	0
241	20241004	171500	756103460	2730	2730	2730	2730	0
242	20241004	171400	756103460	2730	2730	2730	2730	4317
243	20241004	171300	756103460	2730	2730	2730	2730	0
244	20241004	171200	756103460	2730	2730	2730	2730	0
245	20241004	171100	756103460	2730	2730	2730	2730	0
246	20241004	171000	756103460	2730	2730	2730	2730	0
247	20241004	170900	756103460	2730	2730	2730	2730	0
248	20241004	170800	756103460	2730	2730	2730	2730	0
249	20241004	170700	756103460	2730	2730	2730	2730	0
250	20241004	170600	756103460	2730	2730	2730	2730	0
251	20241004	170500	756103460	2730	2730	2730	2730	0
252	20241004	170400	756103460	2730	2730	2730	2730	0
253	20241004	170300	756103460	2730	2730	2730	2730	0
254	20241004	170200	756103460	2730	2730	2730	2730	0
255	20241004	170100	756103460	2730	2730	2730	2730	0
256	20241004	170000	756103460	2730	2730	2730	2730	0
257	20241004	165900	756103460	2730	2730	2730	2730	0
258	20241004	165800	756103460	2730	2730	2730	2730	0
259	20241004	165700	756103460	2730	2730	2730	2730	0
260	20241004	165600	756103460	2730	2730	2730	2730	0
261	20241004	165500	756103460	2730	2730	2730	2730	0
262	20241004	165400	756103460	2730	2730	2730	2730	0
263	20241004	165300	756103460	2730	2730	2730	2730	0
264	20241004	165200	756103460	2730	2730	2730	2730	0
265	20241004	165100	756103460	2730	2730	2730	2730	0
266	20241004	165000	756103460	2730	2730	2730	2730	0
267	20241004	164900	756103460	2730	2730	2730	2730	0
268	20241004	164800	756103460	2730	2730	2730	2730	0
269	20241004	164700	756103460	2730	2730	2730	2730	0
270	20241004	164600	756103460	2730	2730	2730	2730	0
271	20241004	164500	756103460	2730	2730	2730	2730	0
272	20241004	164400	756103460	2730	2730	2730	2730	4317
273	20241004	164300	756103460	2730	2730	2730	2730	0
274	20241004	164200	756103460	2730	2730	2730	2730	0
275	20241004	164100	756103460	2730	2730	2730	2730	0
276	20241004	164000	756103460	2730	2730	2730	2730	0
277	20241004	163900	756103460	2730	2730	2730	2730	0
278	20241004	163800	756103460	2730	2730	2730	2730	0
279	20241004	163700	756103460	2730	2730	2730	2730	0
280	20241004	163600	756103460	2730	2730	2730	2730	0
281	20241004	163500	756103460	2730	2730	2730	2730	0
282	20241004	163400	756103460	2730	2730	2730	2730	0
283	20241004	163300	756103460	2730	2730	2730	2730	0
284	20241004	163200	756103460	2730	2730	2730	2730	0
285	20241004	163100	756103460	2730	2730	2730	2730	0
286	20241004	163000	756103460	2730	2730	2730	2730	0
287	20241004	162900	756103460	2730	2730	2730	2730	0
288	20241004	162800	756103460	2730	2730	2730	2730	0
289	20241004	162700	756103460	2730	2730	2730	2730	0
290	20241004	162600	756103460	2730	2730	2730	2730	0
291	20241004	162500	756103460	2730	2730	2730	2730	0
292	20241004	162400	756103460	2730	2730	2730	2730	0
293	20241004	162300	756103460	2730	2730	2730	2730	0
294	20241004	162200	756103460	2730	2730	2730	2730	0
295	20241004	162100	756103460	2730	2730	2730	2730	0
296	20241004	162000	756103460	2730	2730	2730	2730	0
297	20241004	161900	756103460	2730	2730	2730	2730	0
298	20241004	161800	756103460	2730	2730	2730	2730	0
299	20241004	161700	756103460	2730	2730	2730	2730	0
300	20241004	161600	756103460	2730	2730	2730	2730	0
301	20241004	161500	756103460	2730	2730	2730	2730	0
302	20241004	161400	756103460	2730	2730	2730	2730	4317
303	20241004	161300	756103460	2730	2730	2730	2730	0
304	20241004	161200	756103460	2730	2730	2730	2730	0
305	20241004	161100	756103460	2730	2730	2730	2730	0
306	20241004	161000	756103460	2730	2730	2730	2730	0
307	20241004	160900	756103460	2730	2730	2730	2730	0
308	20241004	160800	756103460	2730	2730	2730	2730	0
309	20241004	160700	756103460	2730	2730	2730	2730	0
310	20241004	160600	756103460	2730	2730	2730	2730	0
311	20241004	160500	756103460	2730	2730	2730	2730	0
312	20241004	160400	756103460	2730	2730	2730	2730	0
313	20241004	160300	756103460	2730	2730	2730	2730	0
314	20241004	160200	756103460	2730	2730	2730	2730	0
315	20241004	160100	756103460	2730	2730	2730	2730	0
316	20241004	160000	756103460	2730	2730	2730	2730	0
317	20241004	155900	756103460	2730	2730	2730	2730	0
318	20241004	155800	756103460	2730	2730	2730	2730	0
319	20241004	155700	756103460	2730	2730	2730	2730	0
320	20241004	155600	756103460	2730	2730	2730	2730	0
321	20241004	155500	756103460	2730	2730	2730	2730	0
322	20241004	155400	756103460	2730	2730	2730	2730	0
323	20241004	155300	756103460	2730	2730	2730	2730	0
324	20241004	155200	756103460	2730	2730	2730	2730	0
325	20241004	155100	756103460	2730	2730	2730	2730	0
326	20241004	155000	756103460	2730	2730	2730	2730	0
327	20241004	154900	756103460	2730	2730	2730	2730	0
328	20241004	154800	756103460	2730	2730	2730	2730	0
329	20241004	154700	756103460	2730	2730	2730	2730	0
330	20241004	154600	756103460	2730	2730	2730	2730	0
331	20241004	154500	756103460	2730	2730	2730	2730	0
332	20241004	154400	756103460	2730	2730	2730	2730	4317
333	20241004	154300	756103460	2730	2730	2730	2730	0
334	20241004	154200	756103460	2730	2730	2730	2730	0
335	20241004	154100	756103460	2730	2730	2730	2730	0
336	20241004	154000	756103460	2730	2730	2730	2730	0
337	20241004	153900	756103460	2730	2730	2730	2730	0
338	20241004	153800	756103460	2730	2730	2730	2730	0
339	20241004	153700	756103460	2730	2730	2730	2730	0
340	20241004	153600	756103460	2730	2730	2730	2730	0
341	20241004	153500	756103460	2730	2730	2730	2730	0
342	20241004	153400	756103460	2730	2730	2730	2730	0
343	20241004	153300	756103460	2730	2730	2730	2730	0
344	20241004	153200	756103460	2730	2730	2730	2730	0
345	20241004	153100	756103460	2730	2730	2730	2730	0
346	20241004	153000	756103460	2730	2730	2730	2730	4317
347	20241004	152900	744318050	2730	2730	2730	2730	0
348	20241004	152800	744318050	2730	2730	2730	2730	0
349	20241004	152700	744318050	2730	2730	2730	2730	0
350	20241004	152600	744318050	2730	2730	2730	2730	0
351	20241004	152500	744318050	2730	2730	2730	2730	0
352	20241004	152400	744318050	2730	2730	2730	2730	0
353	20241004	152300	744318050	2730	2730	2730	2730	0
354	20241004	152200	744318050	2730	2730	2730	2730	0
355	20241004	152100	744318050	2730	2730	2730	2730	0
356	20241004	152000	744318050	2730	2730	2730	2730	0
357	20241004	151900	744318050	2730	2720	2730	2720	3824
358	20241004	151800	733913205	2725	2725	2725	2725	18
359	20241004	151700	733864155	2730	2730	2730	2730	20
360	20241004	151600	733809555	2730	2725	2730	2725	503
361	20241004	151500	732438865	2725	2730	2730	2720	11624
362	20241004	151400	700763490	2735	2735	2735	2735	4
363	20241004	151300	700752550	2735	2730	2735	2730	85
364	20241004	151200	700520475	2730	2730	2730	2730	134
365	20241004	151100	700154655	2730	2730	2730	2730	1
366	20241004	151000	700151925	2730	2735	2735	2730	388
367	20241004	150900	699092340	2735	2735	2740	2735	542
368	20241004	150800	697609965	2735	2735	2740	2735	393
369	20241004	150700	696535105	2740	2740	2740	2740	1023
370	20241004	150600	693732085	2740	2740	2740	2740	0
371	20241004	150500	693732085	2740	2740	2740	2740	100
372	20241004	150400	693458085	2740	2740	2740	2740	50
373	20241004	150300	693321085	2740	2740	2740	2740	0
374	20241004	150200	693321085	2740	2740	2740	2740	1
375	20241004	150100	693318345	2740	2740	2740	2740	1
376	20241004	150000	693315605	2740	2735	2740	2735	850
377	20241004	145900	690989605	2730	2730	2730	2730	1
378	20241004	145800	690986875	2735	2735	2735	2735	0
379	20241004	145700	690986875	2735	2735	2735	2735	100
380	20241004	145600	690713375	2735	2735	2735	2735	3
381	20241004	145500	690705170	2730	2730	2730	2730	0
382	20241004	145400	690705170	2730	2730	2730	2730	18
383	20241004	145300	690656030	2735	2735	2735	2735	100
384	20241004	145200	690382530	2735	2730	2735	2725	665
385	20241004	145100	688568065	2725	2735	2735	2725	11377
386	20241004	145000	657503805	2730	2735	2735	2730	5280
387	20241004	144900	643063550	2735	2745	2745	2735	245
388	20241004	144800	642392210	2740	2745	2745	2740	167
389	20241004	144700	641934620	2740	2740	2740	2740	819
390	20241004	144600	639690560	2740	2740	2740	2740	0
391	20241004	144500	639690560	2740	2740	2740	2740	199
392	20241004	144400	639145300	2740	2740	2740	2740	101
393	20241004	144300	638868560	2735	2740	2740	2735	7918
394	20241004	144200	617210830	2745	2745	2745	2745	100
395	20241004	144100	616936330	2740	2740	2740	2740	700
396	20241004	144000	615018330	2740	2745	2745	2740	13996
397	20241004	143900	576665145	2745	2755	2755	2745	764
398	20241004	143800	574562410	2755	2760	2760	2755	95
399	20241004	143700	574300235	2760	2760	2760	2760	0
400	20241004	143600	574300235	2760	2760	2760	2760	6
401	20241004	143500	574283675	2750	2755	2755	2750	211
402	20241004	143400	573702425	2760	2760	2760	2760	0
403	20241004	143300	573702425	2760	2760	2760	2760	0
404	20241004	143200	573702425	2760	2755	2760	2755	100
405	20241004	143100	573426450	2760	2760	2760	2760	0
406	20241004	143000	573426450	2760	2760	2760	2760	100
407	20241004	142900	573150450	2765	2750	2765	2750	15
408	20241004	142800	573109145	2750	2750	2750	2750	216
409	20241004	142700	572515145	2745	2765	2765	2745	4328
410	20241004	142600	560614925	2755	2760	2760	2755	13
411	20241004	142500	560579050	2755	2755	2755	2755	0
412	20241004	142400	560579050	2755	2755	2755	2755	0
413	20241004	142300	560579050	2755	2755	2755	2755	0
414	20241004	142200	560579050	2755	2755	2755	2755	0
415	20241004	142100	560579050	2755	2755	2755	2755	5
416	20241004	142000	560565275	2770	2770	2770	2770	0
417	20241004	141900	560565275	2770	2770	2770	2770	0
418	20241004	141800	560565275	2770	2770	2770	2770	0
419	20241004	141700	560565275	2770	2770	2770	2770	0
420	20241004	141600	560565275	2770	2770	2770	2770	0
421	20241004	141500	560565275	2770	2755	2770	2750	54
422	20241004	141400	560416505	2770	2765	2775	2765	99
423	20241004	141300	560142710	2770	2760	2770	2760	1796
424	20241004	141200	555170570	2765	2765	2765	2765	0
425	20241004	141100	555170570	2765	2765	2765	2765	0
426	20241004	141000	555170570	2765	2765	2765	2765	0
427	20241004	140900	555170570	2765	2765	2765	2765	1
428	20241004	140800	555167805	2750	2760	2760	2750	7
429	20241004	140700	555148515	2760	2760	2760	2760	2
430	20241004	140600	555142995	2765	2765	2765	2765	0
431	20241004	140500	555142995	2765	2765	2765	2765	102
432	20241004	140400	554860965	2770	2770	2770	2770	0
433	20241004	140300	554860965	2770	2765	2770	2765	874
434	20241004	140200	552440185	2760	2760	2760	2760	5
435	20241004	140100	552426385	2760	2760	2760	2760	1
436	20241004	140000	552423625	2765	2765	2775	2765	3112
437	20241004	135900	543791170	2770	2770	2770	2770	0
438	20241004	135800	543791170	2770	2760	2770	2760	2500
439	20241004	135700	536870420	2765	2750	2765	2750	2126
440	20241004	135600	530995370	2750	2755	2755	2750	14
441	20241004	135500	530956805	2760	2760	2760	2760	0
442	20241004	135400	530956805	2760	2745	2760	2745	2500
443	20241004	135300	524067745	2750	2750	2750	2750	100
444	20241004	135200	523792745	2750	2760	2760	2750	824
445	20241004	135100	521526735	2750	2750	2750	2750	840
446	20241004	135000	519216735	2760	2760	2760	2760	0
447	20241004	134900	519216735	2760	2760	2760	2760	0
448	20241004	134800	519216735	2760	2760	2760	2760	0
449	20241004	134700	519216735	2760	2760	2760	2760	0
450	20241004	134600	519216735	2760	2755	2760	2750	12
451	20241004	134500	519183675	2750	2755	2755	2750	331
452	20241004	134400	518271775	2760	2760	2760	2760	0
453	20241004	134300	518271775	2760	2760	2760	2760	0
454	20241004	134200	518271775	2760	2760	2760	2760	0
455	20241004	134100	518271775	2760	2760	2760	2760	0
456	20241004	134000	518271775	2760	2760	2760	2760	1
457	20241004	133900	518269015	2755	2755	2755	2755	632
458	20241004	133800	516527855	2755	2755	2755	2755	0
459	20241004	133700	516527855	2755	2755	2755	2755	5
460	20241004	133600	516514080	2760	2760	2760	2760	100
461	20241004	133500	516238080	2760	2760	2760	2760	0
462	20241004	133400	516238080	2760	2760	2760	2760	4
463	20241004	133300	516227040	2760	2760	2760	2760	0
464	20241004	133200	516227040	2760	2760	2760	2760	0
465	20241004	133100	516227040	2760	2760	2760	2760	0
466	20241004	133000	516227040	2760	2760	2760	2760	0
467	20241004	132900	516227040	2760	2760	2760	2760	0
468	20241004	132800	516227040	2760	2760	2760	2760	0
469	20241004	132700	516227040	2760	2760	2760	2760	0
470	20241004	132600	516227040	2760	2760	2760	2760	0
471	20241004	132500	516227040	2760	2755	2760	2755	8
472	20241004	132400	516204995	2755	2755	2755	2755	226
473	20241004	132300	515582365	2755	2755	2755	2755	1
474	20241004	132200	515579610	2750	2750	2750	2750	724
475	20241004	132100	513588610	2755	2755	2755	2755	0
476	20241004	132000	513588610	2755	2755	2755	2755	6
477	20241004	131900	513572080	2755	2755	2755	2755	1
478	20241004	131800	513569325	2750	2750	2750	2750	0
479	20241004	131700	513569325	2750	2755	2755	2750	1306
480	20241004	131600	509971620	2755	2750	2755	2750	2
481	20241004	131500	509966115	2750	2755	2755	2750	322
482	20241004	131400	509079080	2760	2760	2760	2755	461
483	20241004	131300	507806835	2760	2760	2760	2760	2
484	20241004	131200	507801315	2765	2765	2765	2765	0
485	20241004	131100	507801315	2765	2765	2765	2765	47
486	20241004	131000	507671360	2765	2755	2765	2755	317
487	20241004	130900	506798015	2765	2760	2765	2755	574
488	20241004	130800	505213905	2760	2765	2765	2760	16
489	20241004	130700	505169670	2765	2765	2765	2760	39
490	20241004	130600	505061845	2765	2765	2765	2765	0
491	20241004	130500	505061845	2765	2765	2765	2765	2
492	20241004	130400	505056315	2760	2765	2765	2760	128
493	20241004	130300	504702785	2765	2765	2765	2765	0
494	20241004	130200	504702785	2765	2765	2765	2760	106
495	20241004	130100	504409720	2765	2765	2765	2765	0
496	20241004	130000	504409720	2765	2760	2765	2760	561
497	20241004	125900	502861200	2765	2765	2765	2765	36
498	20241004	125800	502761660	2765	2765	2765	2765	1
499	20241004	125700	502758895	2760	2765	2765	2760	42
500	20241004	125600	502642775	2765	2765	2765	2765	0
501	20241004	125500	502642775	2765	2765	2765	2765	0
502	20241004	125400	502642775	2765	2765	2765	2765	0
503	20241004	125300	502642775	2765	2765	2765	2765	50
504	20241004	125200	502504525	2765	2760	2765	2760	670
505	20241004	125100	500653540	2765	2760	2765	2755	3881
506	20241004	125000	489960960	2760	2760	2760	2760	244
507	20241004	124900	489287520	2760	2760	2760	2760	8
508	20241004	124800	489265440	2760	2760	2760	2760	38
509	20241004	124700	489160560	2760	2755	2760	2755	190
510	20241004	124600	488637105	2755	2765	2765	2755	5138
511	20241004	124500	474470405	2770	2770	2770	2770	7
512	20241004	124400	474451015	2770	2770	2770	2770	21
513	20241004	124300	474392845	2770	2770	2770	2770	654
514	20241004	124200	472581265	2775	2775	2775	2775	100
515	20241004	124100	472303765	2775	2775	2775	2775	436
516	20241004	124000	471093865	2780	2785	2785	2780	2846
517	20241004	123900	463174430	2790	2790	2790	2790	0
518	20241004	123800	463174430	2790	2790	2790	2790	0
519	20241004	123700	463174430	2790	2790	2790	2790	36
520	20241004	123600	463073990	2790	2790	2790	2790	430
521	20241004	123500	461874290	2795	2795	2795	2795	176
522	20241004	123400	461382370	2795	2795	2795	2795	0
523	20241004	123300	461382370	2795	2795	2795	2795	0
524	20241004	123200	461382370	2795	2795	2795	2795	0
525	20241004	123100	461382370	2795	2795	2795	2795	0
526	20241004	123000	461382370	2795	2795	2795	2795	0
527	20241004	122900	461382370	2795	2785	2795	2785	2
528	20241004	122800	461376790	2795	2790	2795	2790	9
529	20241004	122700	461351675	2790	2790	2790	2790	0
530	20241004	122600	461351675	2790	2790	2790	2790	0
531	20241004	122500	461351675	2790	2795	2795	2790	2831
532	20241004	122400	453452710	2810	2810	2810	2810	0
533	20241004	122300	453452710	2810	2810	2810	2810	752
534	20241004	122200	451339590	2805	2805	2805	2805	2
535	20241004	122100	451333980	2810	2810	2810	2810	0
536	20241004	122000	451333980	2810	2805	2810	2800	2714
537	20241004	121900	443712505	2805	2805	2805	2805	0
538	20241004	121800	443712505	2805	2805	2805	2805	1
539	20241004	121700	443709700	2800	2800	2800	2800	3
540	20241004	121600	443701300	2800	2800	2800	2800	0
541	20241004	121500	443701300	2800	2800	2800	2800	100
542	20241004	121400	443421300	2800	2800	2800	2800	0
543	20241004	121300	443421300	2800	2800	2800	2800	0
544	20241004	121200	443421300	2800	2800	2800	2800	0
545	20241004	121100	443421300	2800	2800	2800	2800	1000
546	20241004	121000	440621300	2800	2800	2800	2800	0
547	20241004	120900	440621300	2800	2800	2800	2800	0
548	20241004	120800	440621300	2800	2800	2800	2800	0
549	20241004	120700	440621300	2800	2800	2800	2800	0
550	20241004	120600	440621300	2800	2800	2800	2800	0
551	20241004	120500	440621300	2800	2795	2800	2795	7
552	20241004	120400	440601730	2795	2795	2795	2795	117
553	20241004	120300	440274715	2800	2800	2800	2800	0
554	20241004	120200	440274715	2800	2800	2800	2800	528
555	20241004	120100	438796315	2810	2810	2810	2810	0
556	20241004	120000	438796315	2810	2805	2810	2805	4
557	20241004	115900	438785090	2800	2805	2805	2800	122
558	20241004	115800	438443220	2805	2805	2805	2805	0
559	20241004	115700	438443220	2805	2805	2805	2805	4
560	20241004	115600	438432000	2805	2805	2805	2805	50
561	20241004	115500	438291750	2800	2800	2800	2800	150
562	20241004	115400	437871750	2800	2800	2800	2800	10
563	20241004	115300	437843750	2800	2805	2805	2795	2347
564	20241004	115200	431268740	2810	2810	2810	2810	0
565	20241004	115100	431268740	2810	2810	2810	2810	0
566	20241004	115000	431268740	2810	2810	2810	2810	20
567	20241004	114900	431212540	2810	2810	2810	2810	0
568	20241004	114800	431212540	2810	2810	2810	2810	10
569	20241004	114700	431184440	2810	2810	2810	2810	187
570	20241004	114600	430658970	2810	2810	2810	2810	0
571	20241004	114500	430658970	2810	2810	2810	2810	0
572	20241004	114400	430658970	2810	2810	2810	2810	0
573	20241004	114300	430658970	2810	2810	2810	2810	0
574	20241004	114200	430658970	2810	2810	2810	2810	0
575	20241004	114100	430658970	2810	2810	2810	2810	0
576	20241004	114000	430658970	2810	2810	2810	2810	0
577	20241004	113900	430658970	2810	2810	2810	2810	101
578	20241004	113800	430375160	2810	2805	2810	2805	104
579	20241004	113700	430082935	2805	2805	2820	2805	5313
580	20241004	113600	415150055	2805	2805	2805	2805	208
581	20241004	113500	414566615	2805	2805	2805	2805	5
582	20241004	113400	414552590	2805	2805	2805	2800	139
583	20241004	113300	414163380	2800	2800	2800	2800	409
584	20241004	113200	413018180	2800	2800	2800	2800	20
585	20241004	113100	412962180	2800	2800	2800	2800	271
586	20241004	113000	412203380	2800	2800	2800	2800	0
587	20241004	112900	412203380	2800	2800	2800	2800	48
588	20241004	112800	412068980	2800	2800	2800	2800	15
589	20241004	112700	412026980	2800	2800	2800	2800	0
590	20241004	112600	412026980	2800	2800	2800	2800	0
591	20241004	112500	412026980	2800	2805	2805	2795	674
592	20241004	112400	410141125	2815	2800	2815	2800	5000
593	20241004	112300	396079150	2800	2790	2800	2790	3002
594	20241004	112200	387680720	2790	2780	2790	2780	532
595	20241004	112100	386201700	2790	2790	2790	2790	0
596	20241004	112000	386201700	2790	2780	2790	2780	106
597	20241004	111900	385907010	2800	2800	2800	2780	424
598	20241004	111800	384728230	2795	2790	2800	2790	5002
599	20241004	111700	370726455	2790	2785	2790	2780	4348
600	20241004	111600	358630120	2780	2780	2780	2780	217
601	20241004	111500	358026860	2785	2785	2785	2785	0
602	20241004	111400	358026860	2785	2785	2785	2785	0
603	20241004	111300	358026860	2785	2785	2785	2785	0
604	20241004	111200	358026860	2785	2785	2785	2785	100
605	20241004	111100	357748360	2785	2780	2785	2780	2000
606	20241004	111000	352178555	2770	2770	2770	2770	0
607	20241004	110900	352178555	2770	2770	2770	2770	105
608	20241004	110800	351887705	2770	2770	2770	2770	106
609	20241004	110700	351594085	2770	2780	2780	2770	2032
610	20241004	110600	345964700	2780	2780	2780	2780	0
611	20241004	110500	345964700	2780	2775	2780	2775	1281
612	20241004	110400	342403970	2775	2770	2775	2770	1802
613	20241004	110300	337403890	2770	2770	2770	2770	0
614	20241004	110200	337403890	2770	2770	2770	2770	0
615	20241004	110100	337403890	2770	2770	2770	2770	10
616	20241004	110000	337376190	2770	2770	2770	2770	0
617	20241004	105900	337376190	2770	2770	2770	2770	0
618	20241004	105800	337376190	2770	2765	2770	2765	422
619	20241004	105700	336209355	2770	2760	2770	2760	101
620	20241004	105600	335930585	2755	2770	2775	2755	6886
621	20241004	105500	316954750	2775	2775	2775	2775	1
622	20241004	105400	316951975	2770	2770	2770	2770	237
623	20241004	105300	316295485	2770	2770	2770	2770	10
624	20241004	105200	316267785	2770	2770	2770	2770	0
625	20241004	105100	316267785	2770	2770	2770	2770	0
626	20241004	105000	316267785	2770	2760	2775	2760	1643
627	20241004	104900	311723420	2775	2770	2775	2770	84
628	20241004	104800	311490725	2770	2770	2770	2755	325
629	20241004	104700	310593955	2770	2770	2770	2760	1027
630	20241004	104600	307759165	2770	2775	2785	2770	731
631	20241004	104500	305732130	2775	2755	2775	2755	3691
632	20241004	104400	295534070	2760	2760	2760	2760	0
633	20241004	104300	295534070	2760	2760	2760	2760	0
634	20241004	104200	295534070	2760	2760	2760	2760	0
635	20241004	104100	295534070	2760	2755	2760	2755	217
636	20241004	104000	294936230	2755	2755	2755	2755	34
637	20241004	103900	294842560	2755	2755	2755	2755	42
638	20241004	103800	294726850	2755	2755	2755	2755	0
639	20241004	103700	294726850	2755	2755	2755	2755	943
640	20241004	103600	292128885	2760	2755	2760	2750	2990
641	20241004	103500	283902785	2760	2750	2760	2750	600
642	20241004	103400	282250275	2750	2750	2750	2750	1
643	20241004	103300	282247525	2750	2750	2750	2750	200
644	20241004	103200	281697525	2755	2745	2755	2740	12839
645	20241004	103100	246516090	2755	2750	2755	2750	574
646	20241004	103000	244937160	2745	2740	2745	2740	4096
647	20241004	102900	233699915	2740	2735	2740	2735	132
648	20241004	102800	233338885	2735	2735	2735	2735	0
649	20241004	102700	233338885	2735	2735	2735	2735	0
650	20241004	102600	233338885	2735	2735	2735	2735	0
651	20241004	102500	233338885	2735	2735	2735	2735	906
652	20241004	102400	230860975	2740	2740	2740	2740	0
653	20241004	102300	230860975	2740	2740	2740	2740	200
654	20241004	102200	230312975	2740	2740	2740	2740	235
655	20241004	102100	229669075	2745	2745	2745	2745	0
656	20241004	102000	229669075	2745	2745	2745	2745	0
657	20241004	101900	229669075	2745	2745	2745	2745	0
658	20241004	101800	229669075	2745	2745	2745	2745	0
659	20241004	101700	229669075	2745	2745	2745	2745	2
660	20241004	101600	229663585	2745	2740	2745	2740	690
661	20241004	101500	227772435	2740	2740	2740	2740	20
662	20241004	101400	227717635	2740	2740	2740	2740	0
663	20241004	101300	227717635	2740	2740	2740	2740	0
664	20241004	101200	227717635	2740	2740	2740	2740	2
665	20241004	101100	227712155	2730	2735	2740	2730	355
666	20241004	101000	226741850	2750	2750	2750	2750	0
667	20241004	100900	226741850	2750	2750	2750	2750	100
668	20241004	100800	226466850	2750	2750	2750	2750	0
669	20241004	100700	226466850	2750	2750	2750	2750	21
670	20241004	100600	226409100	2750	2750	2750	2750	1
671	20241004	100500	226406350	2750	2750	2750	2750	100
672	20241004	100400	226131350	2740	2740	2740	2740	200
673	20241004	100300	225583350	2750	2750	2750	2750	102
674	20241004	100200	225302850	2735	2750	2750	2735	335
675	20241004	100100	224386100	2745	2740	2745	2740	2813
676	20241004	100000	216665920	2740	2730	2740	2730	1003
677	20241004	095900	213921450	2740	2725	2740	2725	33
678	20241004	095800	213831495	2725	2725	2725	2725	300
679	20241004	095700	213013995	2740	2740	2740	2740	501
680	20241004	095600	211641255	2740	2740	2740	2740	530
681	20241004	095500	210189055	2740	2740	2740	2740	5
682	20241004	095400	210175355	2740	2740	2740	2740	62
683	20241004	095300	210005475	2740	2735	2740	2735	854
684	20241004	095200	207669775	2735	2730	2735	2730	917
685	20241004	095100	205166355	2720	2720	2720	2720	200
686	20241004	095000	204622355	2710	2710	2710	2710	100
687	20241004	094900	204351355	2730	2730	2730	2730	200
688	20241004	094800	203805355	2730	2710	2730	2710	492
689	20241004	094700	202469070	2720	2710	2720	2710	362
690	20241004	094600	201488030	2720	2725	2730	2705	3330
691	20241004	094500	192469805	2705	2735	2735	2705	1239
692	20241004	094400	189107960	2735	2745	2745	2710	4082
693	20241004	094300	178040155	2745	2730	2745	2730	352
694	20241004	094200	177075110	2745	2745	2745	2745	213
695	20241004	094100	176490425	2745	2740	2745	2740	10
696	20241004	094000	176462985	2745	2745	2745	2745	151
697	20241004	093900	176048490	2740	2740	2745	2740	685
698	20241004	093800	174171585	2735	2735	2735	2735	109
699	20241004	093700	173873470	2735	2735	2735	2735	2294
700	20241004	093600	167599380	2735	2735	2735	2735	0
701	20241004	093500	167599380	2735	2725	2735	2725	86
702	20241004	093400	167364180	2720	2720	2720	2720	1300
703	20241004	093300	163828180	2720	2745	2745	2720	296
704	20241004	093200	163016185	2745	2740	2745	2740	3351
705	20241004	093100	153826065	2745	2735	2745	2735	641
706	20241004	093000	152069740	2740	2720	2740	2720	164
707	20241004	092900	151622815	2720	2720	2720	2720	551
708	20241004	092800	150124095	2705	2725	2730	2705	920
709	20241004	092700	147623145	2725	2720	2725	2720	450
710	20241004	092600	146399105	2725	2705	2725	2705	839
711	20241004	092500	144113090	2705	2690	2705	2690	1164
712	20241004	092400	140974295	2690	2700	2700	2690	597
713	20241004	092300	139368000	2700	2730	2730	2700	4862
714	20241004	092200	126215870	2715	2745	2745	2710	5148
715	20241004	092100	112226145	2750	2750	2750	2730	2820
716	20241004	092000	104512245	2750	2750	2750	2730	1110
717	20241004	091900	101480160	2735	2770	2770	2735	14387
718	20241004	091800	61861495	2770	2780	2780	2770	3518
719	20241004	091700	52096915	2800	2785	2805	2780	435
720	20241004	091600	50883075	2805	2805	2805	2805	0
721	20241004	091500	50883075	2805	2785	2805	2785	35
722	20241004	091400	50785560	2805	2790	2805	2790	80
723	20241004	091300	50562150	2790	2790	2790	2780	8
724	20241004	091200	50539870	2780	2785	2785	2780	15
725	20241004	091100	50498100	2785	2780	2785	2780	2
726	20241004	091000	50492535	2785	2785	2785	2785	0
727	20241004	090900	50492535	2785	2795	2795	2785	5733
728	20241004	090800	34469890	2805	2805	2805	2805	50
729	20241004	090700	34329640	2810	2810	2810	2810	215
730	20241004	090600	33725490	2810	2800	2810	2790	2418
731	20241004	090500	26960195	2790	2795	2800	2790	138
732	20241004	090400	26574610	2790	2790	2790	2790	233
733	20241004	090300	25924540	2775	2790	2795	2775	661
734	20241004	090200	24085685	2790	2795	2795	2790	122
735	20241004	090100	23745225	2800	2800	2800	2795	26
736	20241004	090000	23672450	2815	2785	2815	2785	8494