KissMeData/347860/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211900	137213595	2440	2440	2440	2440	1773
3	20241017	211800	137213595	2440	2440	2440	2440	0
4	20241017	211700	137213595	2440	2440	2440	2440	0
5	20241017	211600	137213595	2440	2440	2440	2440	0
6	20241017	211500	137213595	2440	2440	2440	2440	0
7	20241017	211400	137213595	2440	2440	2440	2440	0
8	20241017	211300	137213595	2440	2440	2440	2440	0
9	20241017	211200	137213595	2440	2440	2440	2440	0
10	20241017	211100	137213595	2440	2440	2440	2440	0
11	20241017	211000	137213595	2440	2440	2440	2440	0
12	20241017	210900	137213595	2440	2440	2440	2440	0
13	20241017	210800	137213595	2440	2440	2440	2440	0
14	20241017	210700	137213595	2440	2440	2440	2440	0
15	20241017	210600	137213595	2440	2440	2440	2440	0
16	20241017	210500	137213595	2440	2440	2440	2440	0
17	20241017	210400	137213595	2440	2440	2440	2440	0
18	20241017	210300	137213595	2440	2440	2440	2440	0
19	20241017	210200	137213595	2440	2440	2440	2440	0
20	20241017	210100	137213595	2440	2440	2440	2440	0
21	20241017	210000	137213595	2440	2440	2440	2440	0
22	20241017	205900	137213595	2440	2440	2440	2440	0
23	20241017	205800	137213595	2440	2440	2440	2440	0
24	20241017	205700	137213595	2440	2440	2440	2440	0
25	20241017	205600	137213595	2440	2440	2440	2440	0
26	20241017	205500	137213595	2440	2440	2440	2440	0
27	20241017	205400	137213595	2440	2440	2440	2440	0
28	20241017	205300	137213595	2440	2440	2440	2440	0
29	20241017	205200	137213595	2440	2440	2440	2440	0
30	20241017	205100	137213595	2440	2440	2440	2440	0
31	20241017	205000	137213595	2440	2440	2440	2440	0
32	20241017	204900	137213595	2440	2440	2440	2440	1773
33	20241017	204800	137213595	2440	2440	2440	2440	0
34	20241017	204700	137213595	2440	2440	2440	2440	0
35	20241017	204600	137213595	2440	2440	2440	2440	0
36	20241017	204500	137213595	2440	2440	2440	2440	0
37	20241017	204400	137213595	2440	2440	2440	2440	0
38	20241017	204300	137213595	2440	2440	2440	2440	0
39	20241017	204200	137213595	2440	2440	2440	2440	0
40	20241017	204100	137213595	2440	2440	2440	2440	0
41	20241017	204000	137213595	2440	2440	2440	2440	0
42	20241017	203900	137213595	2440	2440	2440	2440	0
43	20241017	203800	137213595	2440	2440	2440	2440	0
44	20241017	203700	137213595	2440	2440	2440	2440	0
45	20241017	203600	137213595	2440	2440	2440	2440	0
46	20241017	203500	137213595	2440	2440	2440	2440	0
47	20241017	203400	137213595	2440	2440	2440	2440	0
48	20241017	203300	137213595	2440	2440	2440	2440	0
49	20241017	203200	137213595	2440	2440	2440	2440	0
50	20241017	203100	137213595	2440	2440	2440	2440	0
51	20241017	203000	137213595	2440	2440	2440	2440	0
52	20241017	202900	137213595	2440	2440	2440	2440	0
53	20241017	202800	137213595	2440	2440	2440	2440	0
54	20241017	202700	137213595	2440	2440	2440	2440	0
55	20241017	202600	137213595	2440	2440	2440	2440	0
56	20241017	202500	137213595	2440	2440	2440	2440	0
57	20241017	202400	137213595	2440	2440	2440	2440	0
58	20241017	202300	137213595	2440	2440	2440	2440	0
59	20241017	202200	137213595	2440	2440	2440	2440	0
60	20241017	202100	137213595	2440	2440	2440	2440	0
61	20241017	202000	137213595	2440	2440	2440	2440	0
62	20241017	201900	137213595	2440	2440	2440	2440	1773
63	20241017	201800	137213595	2440	2440	2440	2440	0
64	20241017	201700	137213595	2440	2440	2440	2440	0
65	20241017	201600	137213595	2440	2440	2440	2440	0
66	20241017	201500	137213595	2440	2440	2440	2440	0
67	20241017	201400	137213595	2440	2440	2440	2440	0
68	20241017	201300	137213595	2440	2440	2440	2440	0
69	20241017	201200	137213595	2440	2440	2440	2440	0
70	20241017	201100	137213595	2440	2440	2440	2440	0
71	20241017	201000	137213595	2440	2440	2440	2440	0
72	20241017	200900	137213595	2440	2440	2440	2440	0
73	20241017	200800	137213595	2440	2440	2440	2440	0
74	20241017	200700	137213595	2440	2440	2440	2440	0
75	20241017	200600	137213595	2440	2440	2440	2440	0
76	20241017	200500	137213595	2440	2440	2440	2440	0
77	20241017	200400	137213595	2440	2440	2440	2440	0
78	20241017	200300	137213595	2440	2440	2440	2440	0
79	20241017	200200	137213595	2440	2440	2440	2440	0
80	20241017	200100	137213595	2440	2440	2440	2440	0
81	20241017	200000	137213595	2440	2440	2440	2440	0
82	20241017	195900	137213595	2440	2440	2440	2440	0
83	20241017	195800	137213595	2440	2440	2440	2440	0
84	20241017	195700	137213595	2440	2440	2440	2440	0
85	20241017	195600	137213595	2440	2440	2440	2440	0
86	20241017	195500	137213595	2440	2440	2440	2440	0
87	20241017	195400	137213595	2440	2440	2440	2440	0
88	20241017	195300	137213595	2440	2440	2440	2440	0
89	20241017	195200	137213595	2440	2440	2440	2440	0
90	20241017	195100	137213595	2440	2440	2440	2440	0
91	20241017	195000	137213595	2440	2440	2440	2440	0
92	20241017	194900	137213595	2440	2440	2440	2440	1773
93	20241017	194800	137213595	2440	2440	2440	2440	0
94	20241017	194700	137213595	2440	2440	2440	2440	0
95	20241017	194600	137213595	2440	2440	2440	2440	0
96	20241017	194500	137213595	2440	2440	2440	2440	0
97	20241017	194400	137213595	2440	2440	2440	2440	0
98	20241017	194300	137213595	2440	2440	2440	2440	0
99	20241017	194200	137213595	2440	2440	2440	2440	0
100	20241017	194100	137213595	2440	2440	2440	2440	0
101	20241017	194000	137213595	2440	2440	2440	2440	0
102	20241017	193900	137213595	2440	2440	2440	2440	0
103	20241017	193800	137213595	2440	2440	2440	2440	0
104	20241017	193700	137213595	2440	2440	2440	2440	0
105	20241017	193600	137213595	2440	2440	2440	2440	0
106	20241017	193500	137213595	2440	2440	2440	2440	0
107	20241017	193400	137213595	2440	2440	2440	2440	0
108	20241017	193300	137213595	2440	2440	2440	2440	0
109	20241017	193200	137213595	2440	2440	2440	2440	0
110	20241017	193100	137213595	2440	2440	2440	2440	0
111	20241017	193000	137213595	2440	2440	2440	2440	0
112	20241017	192900	137213595	2440	2440	2440	2440	0
113	20241017	192800	137213595	2440	2440	2440	2440	0
114	20241017	192700	137213595	2440	2440	2440	2440	0
115	20241017	192600	137213595	2440	2440	2440	2440	0
116	20241017	192500	137213595	2440	2440	2440	2440	0
117	20241017	192400	137213595	2440	2440	2440	2440	0
118	20241017	192300	137213595	2440	2440	2440	2440	0
119	20241017	192200	137213595	2440	2440	2440	2440	0
120	20241017	192100	137213595	2440	2440	2440	2440	0
121	20241017	192000	137213595	2440	2440	2440	2440	0
122	20241017	191900	137213595	2440	2440	2440	2440	1773
123	20241017	191800	137213595	2440	2440	2440	2440	0
124	20241017	191700	137213595	2440	2440	2440	2440	0
125	20241017	191600	137213595	2440	2440	2440	2440	0
126	20241017	191500	137213595	2440	2440	2440	2440	0
127	20241017	191400	137213595	2440	2440	2440	2440	0
128	20241017	191300	137213595	2440	2440	2440	2440	0
129	20241017	191200	137213595	2440	2440	2440	2440	0
130	20241017	191100	137213595	2440	2440	2440	2440	0
131	20241017	191000	137213595	2440	2440	2440	2440	0
132	20241017	190900	137213595	2440	2440	2440	2440	0
133	20241017	190800	137213595	2440	2440	2440	2440	0
134	20241017	190700	137213595	2440	2440	2440	2440	0
135	20241017	190600	137213595	2440	2440	2440	2440	0
136	20241017	190500	137213595	2440	2440	2440	2440	0
137	20241017	190400	137213595	2440	2440	2440	2440	0
138	20241017	190300	137213595	2440	2440	2440	2440	0
139	20241017	190200	137213595	2440	2440	2440	2440	0
140	20241017	190100	137213595	2440	2440	2440	2440	0
141	20241017	190000	137213595	2440	2440	2440	2440	0
142	20241017	185900	137213595	2440	2440	2440	2440	0
143	20241017	185800	137213595	2440	2440	2440	2440	0
144	20241017	185700	137213595	2440	2440	2440	2440	0
145	20241017	185600	137213595	2440	2440	2440	2440	0
146	20241017	185500	137213595	2440	2440	2440	2440	0
147	20241017	185400	137213595	2440	2440	2440	2440	0
148	20241017	185300	137213595	2440	2440	2440	2440	0
149	20241017	185200	137213595	2440	2440	2440	2440	0
150	20241017	185100	137213595	2440	2440	2440	2440	0
151	20241017	185000	137213595	2440	2440	2440	2440	0
152	20241017	184900	137213595	2440	2440	2440	2440	1773
153	20241017	184800	137213595	2440	2440	2440	2440	0
154	20241017	184700	137213595	2440	2440	2440	2440	0
155	20241017	184600	137213595	2440	2440	2440	2440	0
156	20241017	184500	137213595	2440	2440	2440	2440	0
157	20241017	184400	137213595	2440	2440	2440	2440	0
158	20241017	184300	137213595	2440	2440	2440	2440	0
159	20241017	184200	137213595	2440	2440	2440	2440	0
160	20241017	184100	137213595	2440	2440	2440	2440	0
161	20241017	184000	137213595	2440	2440	2440	2440	0
162	20241017	183900	137213595	2440	2440	2440	2440	0
163	20241017	183800	137213595	2440	2440	2440	2440	0
164	20241017	183700	137213595	2440	2440	2440	2440	0
165	20241017	183600	137213595	2440	2440	2440	2440	0
166	20241017	183500	137213595	2440	2440	2440	2440	0
167	20241017	183400	137213595	2440	2440	2440	2440	0
168	20241017	183300	137213595	2440	2440	2440	2440	0
169	20241017	183200	137213595	2440	2440	2440	2440	0
170	20241017	183100	137213595	2440	2440	2440	2440	0
171	20241017	183000	137213595	2440	2440	2440	2440	0
172	20241017	182900	137213595	2440	2440	2440	2440	0
173	20241017	182800	137213595	2440	2440	2440	2440	0
174	20241017	182700	137213595	2440	2440	2440	2440	0
175	20241017	182600	137213595	2440	2440	2440	2440	0
176	20241017	182500	137213595	2440	2440	2440	2440	0
177	20241017	182400	137213595	2440	2440	2440	2440	0
178	20241017	182300	137213595	2440	2440	2440	2440	0
179	20241017	182200	137213595	2440	2440	2440	2440	0
180	20241017	182100	137213595	2440	2440	2440	2440	0
181	20241017	182000	137213595	2440	2440	2440	2440	0
182	20241017	181900	137213595	2440	2440	2440	2440	1773
183	20241017	181800	137213595	2440	2440	2440	2440	0
184	20241017	181700	137213595	2440	2440	2440	2440	0
185	20241017	181600	137213595	2440	2440	2440	2440	0
186	20241017	181500	137213595	2440	2440	2440	2440	0
187	20241017	181400	137213595	2440	2440	2440	2440	0
188	20241017	181300	137213595	2440	2440	2440	2440	0
189	20241017	181200	137213595	2440	2440	2440	2440	0
190	20241017	181100	137213595	2440	2440	2440	2440	0
191	20241017	181000	137213595	2440	2440	2440	2440	0
192	20241017	180900	137213595	2440	2440	2440	2440	0
193	20241017	180800	137213595	2440	2440	2440	2440	0
194	20241017	180700	137213595	2440	2440	2440	2440	0
195	20241017	180600	137213595	2440	2440	2440	2440	0
196	20241017	180500	137213595	2440	2440	2440	2440	0
197	20241017	180400	137213595	2440	2440	2440	2440	0
198	20241017	180300	137213595	2440	2440	2440	2440	0
199	20241017	180200	137213595	2440	2440	2440	2440	0
200	20241017	180100	137213595	2440	2440	2440	2440	0
201	20241017	180000	137213595	2440	2440	2440	2440	0
202	20241017	175900	137213595	2440	2440	2440	2440	0
203	20241017	175800	137213595	2440	2440	2440	2440	0
204	20241017	175700	137213595	2440	2440	2440	2440	0
205	20241017	175600	137213595	2440	2440	2440	2440	0
206	20241017	175500	137213595	2440	2440	2440	2440	0
207	20241017	175400	137213595	2440	2440	2440	2440	0
208	20241017	175300	137213595	2440	2440	2440	2440	0
209	20241017	175200	137213595	2440	2440	2440	2440	0
210	20241017	175100	137213595	2440	2440	2440	2440	0
211	20241017	175000	137213595	2440	2440	2440	2440	0
212	20241017	174900	137213595	2440	2440	2440	2440	1773
213	20241017	174800	137213595	2440	2440	2440	2440	0
214	20241017	174700	137213595	2440	2440	2440	2440	0
215	20241017	174600	137213595	2440	2440	2440	2440	0
216	20241017	174500	137213595	2440	2440	2440	2440	0
217	20241017	174400	137213595	2440	2440	2440	2440	0
218	20241017	174300	137213595	2440	2440	2440	2440	0
219	20241017	174200	137213595	2440	2440	2440	2440	0
220	20241017	174100	137213595	2440	2440	2440	2440	0
221	20241017	174000	137213595	2440	2440	2440	2440	0
222	20241017	173900	137213595	2440	2440	2440	2440	0
223	20241017	173800	137213595	2440	2440	2440	2440	0
224	20241017	173700	137213595	2440	2440	2440	2440	0
225	20241017	173600	137213595	2440	2440	2440	2440	0
226	20241017	173500	137213595	2440	2440	2440	2440	0
227	20241017	173400	137213595	2440	2440	2440	2440	0
228	20241017	173300	137213595	2440	2440	2440	2440	0
229	20241017	173200	137213595	2440	2440	2440	2440	0
230	20241017	173100	137213595	2440	2440	2440	2440	0
231	20241017	173000	137213595	2440	2440	2440	2440	0
232	20241017	172900	137213595	2440	2440	2440	2440	0
233	20241017	172800	137213595	2440	2440	2440	2440	0
234	20241017	172700	137213595	2440	2440	2440	2440	0
235	20241017	172600	137213595	2440	2440	2440	2440	0
236	20241017	172500	137213595	2440	2440	2440	2440	0
237	20241017	172400	137213595	2440	2440	2440	2440	0
238	20241017	172300	137213595	2440	2440	2440	2440	0
239	20241017	172200	137213595	2440	2440	2440	2440	0
240	20241017	172100	137213595	2440	2440	2440	2440	0
241	20241017	172000	137213595	2440	2440	2440	2440	0
242	20241017	171900	137213595	2440	2440	2440	2440	1773
243	20241017	171800	137213595	2440	2440	2440	2440	0
244	20241017	171700	137213595	2440	2440	2440	2440	0
245	20241017	171600	137213595	2440	2440	2440	2440	0
246	20241017	171500	137213595	2440	2440	2440	2440	0
247	20241017	171400	137213595	2440	2440	2440	2440	0
248	20241017	171300	137213595	2440	2440	2440	2440	0
249	20241017	171200	137213595	2440	2440	2440	2440	0
250	20241017	171100	137213595	2440	2440	2440	2440	0
251	20241017	171000	137213595	2440	2440	2440	2440	0
252	20241017	170900	137213595	2440	2440	2440	2440	0
253	20241017	170800	137213595	2440	2440	2440	2440	0
254	20241017	170700	137213595	2440	2440	2440	2440	0
255	20241017	170600	137213595	2440	2440	2440	2440	0
256	20241017	170500	137213595	2440	2440	2440	2440	0
257	20241017	170400	137213595	2440	2440	2440	2440	0
258	20241017	170300	137213595	2440	2440	2440	2440	0
259	20241017	170200	137213595	2440	2440	2440	2440	0
260	20241017	170100	137213595	2440	2440	2440	2440	0
261	20241017	170000	137213595	2440	2440	2440	2440	0
262	20241017	165900	137213595	2440	2440	2440	2440	0
263	20241017	165800	137213595	2440	2440	2440	2440	0
264	20241017	165700	137213595	2440	2440	2440	2440	0
265	20241017	165600	137213595	2440	2440	2440	2440	0
266	20241017	165500	137213595	2440	2440	2440	2440	0
267	20241017	165400	137213595	2440	2440	2440	2440	0
268	20241017	165300	137213595	2440	2440	2440	2440	0
269	20241017	165200	137213595	2440	2440	2440	2440	0
270	20241017	165100	137213595	2440	2440	2440	2440	0
271	20241017	165000	137213595	2440	2440	2440	2440	0
272	20241017	164900	137213595	2440	2440	2440	2440	1773
273	20241017	164800	137213595	2440	2440	2440	2440	0
274	20241017	164700	137213595	2440	2440	2440	2440	0
275	20241017	164600	137213595	2440	2440	2440	2440	0
276	20241017	164500	137213595	2440	2440	2440	2440	0
277	20241017	164400	137213595	2440	2440	2440	2440	0
278	20241017	164300	137213595	2440	2440	2440	2440	0
279	20241017	164200	137213595	2440	2440	2440	2440	0
280	20241017	164100	137213595	2440	2440	2440	2440	0
281	20241017	164000	137213595	2440	2440	2440	2440	0
282	20241017	163900	137213595	2440	2440	2440	2440	0
283	20241017	163800	137213595	2440	2440	2440	2440	0
284	20241017	163700	137213595	2440	2440	2440	2440	0
285	20241017	163600	137213595	2440	2440	2440	2440	0
286	20241017	163500	137213595	2440	2440	2440	2440	0
287	20241017	163400	137213595	2440	2440	2440	2440	0
288	20241017	163300	137213595	2440	2440	2440	2440	0
289	20241017	163200	137213595	2440	2440	2440	2440	0
290	20241017	163100	137213595	2440	2440	2440	2440	0
291	20241017	163000	137213595	2440	2440	2440	2440	0
292	20241017	162900	137213595	2440	2440	2440	2440	0
293	20241017	162800	137213595	2440	2440	2440	2440	0
294	20241017	162700	137213595	2440	2440	2440	2440	0
295	20241017	162600	137213595	2440	2440	2440	2440	0
296	20241017	162500	137213595	2440	2440	2440	2440	0
297	20241017	162400	137213595	2440	2440	2440	2440	0
298	20241017	162300	137213595	2440	2440	2440	2440	0
299	20241017	162200	137213595	2440	2440	2440	2440	0
300	20241017	162100	137213595	2440	2440	2440	2440	0
301	20241017	162000	137213595	2440	2440	2440	2440	0
302	20241017	161900	137213595	2440	2440	2440	2440	1773
303	20241017	161800	137213595	2440	2440	2440	2440	0
304	20241017	161700	137213595	2440	2440	2440	2440	0
305	20241017	161600	137213595	2440	2440	2440	2440	0
306	20241017	161500	137213595	2440	2440	2440	2440	0
307	20241017	161400	137213595	2440	2440	2440	2440	0
308	20241017	161300	137213595	2440	2440	2440	2440	0
309	20241017	161200	137213595	2440	2440	2440	2440	0
310	20241017	161100	137213595	2440	2440	2440	2440	0
311	20241017	161000	137213595	2440	2440	2440	2440	0
312	20241017	160900	137213595	2440	2440	2440	2440	0
313	20241017	160800	137213595	2440	2440	2440	2440	0
314	20241017	160700	137213595	2440	2440	2440	2440	0
315	20241017	160600	137213595	2440	2440	2440	2440	0
316	20241017	160500	137213595	2440	2440	2440	2440	0
317	20241017	160400	137213595	2440	2440	2440	2440	0
318	20241017	160300	137213595	2440	2440	2440	2440	0
319	20241017	160200	137213595	2440	2440	2440	2440	0
320	20241017	160100	137213595	2440	2440	2440	2440	0
321	20241017	160000	137213595	2440	2440	2440	2440	0
322	20241017	155900	137213595	2440	2440	2440	2440	0
323	20241017	155800	137213595	2440	2440	2440	2440	0
324	20241017	155700	137213595	2440	2440	2440	2440	0
325	20241017	155600	137213595	2440	2440	2440	2440	0
326	20241017	155500	137213595	2440	2440	2440	2440	0
327	20241017	155400	137213595	2440	2440	2440	2440	0
328	20241017	155300	137213595	2440	2440	2440	2440	0
329	20241017	155200	137213595	2440	2440	2440	2440	0
330	20241017	155100	137213595	2440	2440	2440	2440	0
331	20241017	155000	137213595	2440	2440	2440	2440	0
332	20241017	154900	137213595	2440	2440	2440	2440	1773
333	20241017	154800	137213595	2440	2440	2440	2440	0
334	20241017	154700	137213595	2440	2440	2440	2440	0
335	20241017	154600	137213595	2440	2440	2440	2440	0
336	20241017	154500	137213595	2440	2440	2440	2440	0
337	20241017	154400	137213595	2440	2440	2440	2440	0
338	20241017	154300	137213595	2440	2440	2440	2440	0
339	20241017	154200	137213595	2440	2440	2440	2440	0
340	20241017	154100	137213595	2440	2440	2440	2440	0
341	20241017	154000	137213595	2440	2440	2440	2440	0
342	20241017	153900	137213595	2440	2440	2440	2440	0
343	20241017	153800	137213595	2440	2440	2440	2440	0
344	20241017	153700	137213595	2440	2440	2440	2440	0
345	20241017	153600	137213595	2440	2440	2440	2440	0
346	20241017	153500	137213595	2440	2440	2440	2440	0
347	20241017	153400	137213595	2440	2440	2440	2440	0
348	20241017	153300	137213595	2440	2440	2440	2440	0
349	20241017	153200	137213595	2440	2440	2440	2440	0
350	20241017	153100	137213595	2440	2440	2440	2440	0
351	20241017	153000	137213595	2440	2440	2440	2440	1773
352	20241017	152900	132887475	2440	2440	2440	2440	0
353	20241017	152800	132887475	2440	2440	2440	2440	0
354	20241017	152700	132887475	2440	2440	2440	2440	0
355	20241017	152600	132887475	2440	2440	2440	2440	0
356	20241017	152500	132887475	2440	2440	2440	2440	0
357	20241017	152400	132887475	2440	2440	2440	2440	0
358	20241017	152300	132887475	2440	2440	2440	2440	0
359	20241017	152200	132887475	2440	2440	2440	2440	0
360	20241017	152100	132887475	2440	2440	2440	2440	0
361	20241017	152000	132887475	2440	2440	2440	2440	0
362	20241017	151900	132887475	2440	2440	2440	2425	470
363	20241017	151800	131746960	2440	2440	2440	2440	50
364	20241017	151700	131624960	2440	2430	2440	2430	51
365	20241017	151600	131501020	2440	2440	2440	2440	1
366	20241017	151500	131498580	2420	2430	2430	2420	2000
367	20241017	151400	126649685	2440	2440	2440	2440	50
368	20241017	151300	126527685	2440	2440	2440	2440	10
369	20241017	151200	126503285	2440	2440	2440	2440	11
370	20241017	151100	126476445	2430	2440	2440	2430	537
371	20241017	151000	125171525	2440	2440	2440	2440	94
372	20241017	150900	124942165	2430	2430	2430	2430	136
373	20241017	150800	124611685	2430	2430	2430	2430	0
374	20241017	150700	124611685	2430	2430	2430	2430	800
375	20241017	150600	122667685	2440	2440	2440	2440	1
376	20241017	150500	122665245	2430	2430	2430	2430	1100
377	20241017	150400	119992245	2430	2435	2435	2430	7
378	20241017	150300	119975230	2440	2440	2440	2440	0
379	20241017	150200	119975230	2440	2440	2440	2440	0
380	20241017	150100	119975230	2440	2440	2440	2440	0
381	20241017	150000	119975230	2440	2440	2440	2440	27
382	20241017	145900	119909350	2440	2440	2440	2440	0
383	20241017	145800	119909350	2440	2440	2440	2440	0
384	20241017	145700	119909350	2440	2440	2440	2440	1
385	20241017	145600	119906910	2435	2435	2435	2435	0
386	20241017	145500	119906910	2435	2435	2435	2435	0
387	20241017	145400	119906910	2435	2435	2435	2435	0
388	20241017	145300	119906910	2435	2435	2435	2435	16
389	20241017	145200	119867950	2430	2430	2430	2430	0
390	20241017	145100	119867950	2430	2430	2430	2430	0
391	20241017	145000	119867950	2430	2430	2430	2430	0
392	20241017	144900	119867950	2430	2430	2440	2430	14
393	20241017	144800	119833830	2430	2430	2430	2430	6
394	20241017	144700	119819250	2430	2430	2430	2430	4
395	20241017	144600	119809530	2440	2440	2440	2440	0
396	20241017	144500	119809530	2440	2440	2440	2440	140
397	20241017	144400	119467930	2440	2440	2440	2440	10
398	20241017	144300	119443530	2440	2440	2440	2440	0
399	20241017	144200	119443530	2440	2440	2440	2440	0
400	20241017	144100	119443530	2440	2440	2440	2440	390
401	20241017	144000	118491930	2430	2430	2430	2430	0
402	20241017	143900	118491930	2430	2430	2430	2430	1390
403	20241017	143800	115114230	2430	2430	2430	2430	0
404	20241017	143700	115114230	2430	2430	2430	2430	0
405	20241017	143600	115114230	2430	2430	2430	2430	0
406	20241017	143500	115114230	2430	2430	2430	2430	0
407	20241017	143400	115114230	2430	2430	2430	2430	0
408	20241017	143300	115114230	2430	2440	2440	2430	11
409	20241017	143200	115087400	2440	2440	2440	2440	0
410	20241017	143100	115087400	2440	2440	2440	2440	0
411	20241017	143000	115087400	2440	2440	2440	2440	0
412	20241017	142900	115087400	2440	2440	2440	2440	0
413	20241017	142800	115087400	2440	2440	2440	2440	0
414	20241017	142700	115087400	2440	2440	2440	2440	0
415	20241017	142600	115087400	2440	2440	2440	2440	0
416	20241017	142500	115087400	2440	2440	2440	2440	1
417	20241017	142400	115084960	2430	2430	2430	2430	0
418	20241017	142300	115084960	2430	2430	2430	2430	0
419	20241017	142200	115084960	2430	2430	2430	2430	0
420	20241017	142100	115084960	2430	2430	2430	2430	0
421	20241017	142000	115084960	2430	2430	2430	2430	21
422	20241017	141900	115033930	2445	2445	2445	2445	0
423	20241017	141800	115033930	2445	2445	2445	2445	0
424	20241017	141700	115033930	2445	2445	2445	2445	0
425	20241017	141600	115033930	2445	2445	2445	2445	0
426	20241017	141500	115033930	2445	2445	2445	2445	0
427	20241017	141400	115033930	2445	2445	2445	2445	0
428	20241017	141300	115033930	2445	2445	2445	2445	0
429	20241017	141200	115033930	2445	2445	2445	2445	0
430	20241017	141100	115033930	2445	2445	2445	2445	422
431	20241017	141000	114002140	2445	2445	2445	2445	0
432	20241017	140900	114002140	2445	2445	2445	2445	136
433	20241017	140800	113669620	2445	2445	2445	2445	0
434	20241017	140700	113669620	2445	2445	2445	2445	0
435	20241017	140600	113669620	2445	2440	2445	2440	232
436	20241017	140500	113103535	2420	2420	2420	2420	0
437	20241017	140400	113103535	2420	2420	2420	2420	8
438	20241017	140300	113084175	2440	2440	2440	2440	0
439	20241017	140200	113084175	2440	2440	2440	2440	1
440	20241017	140100	113081735	2420	2420	2420	2420	1
441	20241017	140000	113079315	2445	2445	2445	2445	0
442	20241017	135900	113079315	2445	2445	2445	2445	1
443	20241017	135800	113076870	2445	2445	2445	2445	15
444	20241017	135700	113040195	2445	2440	2445	2440	46
445	20241017	135600	112927900	2420	2420	2420	2420	210
446	20241017	135500	112419700	2445	2445	2445	2445	0
447	20241017	135400	112419700	2445	2445	2445	2445	0
448	20241017	135300	112419700	2445	2445	2445	2445	0
449	20241017	135200	112419700	2445	2445	2445	2445	0
450	20241017	135100	112419700	2445	2445	2445	2445	0
451	20241017	135000	112419700	2445	2440	2445	2440	2997
452	20241017	134900	105097010	2440	2440	2440	2440	0
453	20241017	134800	105097010	2440	2440	2440	2440	0
454	20241017	134700	105097010	2440	2440	2440	2440	1
455	20241017	134600	105094570	2420	2420	2420	2420	0
456	20241017	134500	105094570	2420	2420	2420	2420	15
457	20241017	134400	105058270	2440	2435	2440	2435	841
458	20241017	134300	103010425	2420	2420	2420	2420	4000
459	20241017	134200	93330425	2435	2435	2435	2435	24
460	20241017	134100	93271985	2440	2440	2440	2440	0
461	20241017	134000	93271985	2440	2440	2440	2440	0
462	20241017	133900	93271985	2440	2440	2440	2440	0
463	20241017	133800	93271985	2440	2440	2440	2440	37
464	20241017	133700	93181705	2420	2425	2425	2420	2
465	20241017	133600	93176860	2430	2430	2430	2430	51
466	20241017	133500	93052930	2440	2440	2440	2440	20
467	20241017	133400	93004130	2440	2440	2440	2440	0
468	20241017	133300	93004130	2440	2435	2440	2425	1853
469	20241017	133200	88493845	2435	2435	2435	2435	0
470	20241017	133100	88493845	2435	2430	2435	2425	1003
471	20241017	133000	86061545	2425	2415	2425	2415	1404
472	20241017	132900	82666850	2420	2420	2425	2415	201
473	20241017	132800	82181105	2420	2420	2420	2420	32
474	20241017	132700	82103665	2420	2420	2420	2415	2181
475	20241017	132600	76835645	2430	2425	2430	2420	1005
476	20241017	132500	74403510	2435	2435	2435	2435	0
477	20241017	132400	74403510	2435	2435	2435	2435	0
478	20241017	132300	74403510	2435	2435	2435	2435	1
479	20241017	132200	74401075	2420	2430	2430	2420	2100
480	20241017	132100	69317830	2435	2435	2435	2435	0
481	20241017	132000	69317830	2435	2435	2435	2435	0
482	20241017	131900	69317830	2435	2435	2435	2435	0
483	20241017	131800	69317830	2435	2435	2435	2430	4
484	20241017	131700	69308100	2435	2435	2435	2435	1
485	20241017	131600	69305665	2440	2440	2440	2440	0
486	20241017	131500	69305665	2440	2440	2440	2440	0
487	20241017	131400	69305665	2440	2440	2440	2440	0
488	20241017	131300	69305665	2440	2440	2440	2440	0
489	20241017	131200	69305665	2440	2440	2440	2440	2
490	20241017	131100	69300785	2440	2440	2440	2440	0
491	20241017	131000	69300785	2440	2435	2440	2430	101
492	20241017	130900	69055095	2440	2435	2440	2430	437
493	20241017	130800	67992495	2435	2435	2435	2435	5
494	20241017	130700	67980320	2440	2440	2440	2440	1
495	20241017	130600	67977880	2440	2440	2440	2440	0
496	20241017	130500	67977880	2440	2440	2440	2440	41
497	20241017	130400	67877840	2440	2440	2440	2440	0
498	20241017	130300	67877840	2440	2435	2440	2435	2
499	20241017	130200	67872965	2440	2440	2440	2440	364
500	20241017	130100	66984805	2440	2440	2440	2440	10
501	20241017	130000	66960405	2440	2440	2440	2440	0
502	20241017	125900	66960405	2440	2440	2440	2440	0
503	20241017	125800	66960405	2440	2440	2440	2440	0
504	20241017	125700	66960405	2440	2440	2440	2440	0
505	20241017	125600	66960405	2440	2440	2440	2440	0
506	20241017	125500	66960405	2440	2435	2440	2435	273
507	20241017	125400	66295290	2435	2435	2435	2435	0
508	20241017	125300	66295290	2435	2435	2435	2435	0
509	20241017	125200	66295290	2435	2435	2435	2435	0
510	20241017	125100	66295290	2435	2435	2435	2435	0
511	20241017	125000	66295290	2435	2435	2435	2435	0
512	20241017	124900	66295290	2435	2435	2435	2435	21
513	20241017	124800	66244155	2440	2440	2440	2440	78
514	20241017	124700	66053835	2440	2440	2440	2440	110
515	20241017	124600	65785435	2440	2440	2440	2440	10
516	20241017	124500	65761035	2440	2440	2440	2440	0
517	20241017	124400	65761035	2440	2440	2440	2440	4
518	20241017	124300	65751275	2445	2445	2445	2445	0
519	20241017	124200	65751275	2445	2445	2445	2445	0
520	20241017	124100	65751275	2445	2445	2445	2445	0
521	20241017	124000	65751275	2445	2445	2445	2445	0
522	20241017	123900	65751275	2445	2445	2445	2445	0
523	20241017	123800	65751275	2445	2445	2445	2445	0
524	20241017	123700	65751275	2445	2440	2445	2440	73
525	20241017	123600	65573150	2440	2435	2445	2435	461
526	20241017	123500	64448665	2420	2420	2420	2420	0
527	20241017	123400	64448665	2420	2420	2420	2420	8
528	20241017	123300	64429305	2435	2435	2435	2435	10
529	20241017	123200	64404955	2435	2435	2435	2435	0
530	20241017	123100	64404955	2435	2435	2435	2435	0
531	20241017	123000	64404955	2435	2435	2435	2435	38
532	20241017	122900	64312425	2435	2435	2435	2435	0
533	20241017	122800	64312425	2435	2435	2435	2435	0
534	20241017	122700	64312425	2435	2435	2435	2435	91
535	20241017	122600	64090840	2420	2420	2420	2420	0
536	20241017	122500	64090840	2420	2425	2425	2420	3000
537	20241017	122400	56830340	2440	2440	2440	2440	150
538	20241017	122300	56464340	2440	2440	2440	2440	875
539	20241017	122200	54329340	2440	2440	2440	2440	0
540	20241017	122100	54329340	2440	2440	2440	2440	0
541	20241017	122000	54329340	2440	2440	2440	2440	0
542	20241017	121900	54329340	2440	2440	2440	2440	0
543	20241017	121800	54329340	2440	2440	2440	2440	50
544	20241017	121700	54207340	2440	2440	2440	2440	0
545	20241017	121600	54207340	2440	2420	2440	2420	545
546	20241017	121500	52887745	2435	2435	2435	2435	0
547	20241017	121400	52887745	2435	2435	2435	2435	0
548	20241017	121300	52887745	2435	2435	2435	2435	0
549	20241017	121200	52887745	2435	2435	2435	2435	209
550	20241017	121100	52378830	2420	2420	2420	2420	0
551	20241017	121000	52378830	2420	2420	2420	2420	0
552	20241017	120900	52378830	2420	2420	2420	2420	0
553	20241017	120800	52378830	2420	2420	2420	2420	0
554	20241017	120700	52378830	2420	2420	2420	2420	0
555	20241017	120600	52378830	2420	2420	2420	2420	0
556	20241017	120500	52378830	2420	2420	2420	2420	0
557	20241017	120400	52378830	2420	2420	2420	2420	62
558	20241017	120300	52228790	2420	2420	2420	2420	0
559	20241017	120200	52228790	2420	2425	2425	2420	2015
560	20241017	120100	47349125	2440	2440	2440	2440	0
561	20241017	120000	47349125	2440	2440	2440	2440	0
562	20241017	115900	47349125	2440	2440	2440	2440	10
563	20241017	115800	47324725	2440	2440	2440	2440	0
564	20241017	115700	47324725	2440	2440	2440	2440	0
565	20241017	115600	47324725	2440	2440	2440	2440	0
566	20241017	115500	47324725	2440	2440	2440	2440	408
567	20241017	115400	46329205	2440	2440	2440	2440	0
568	20241017	115300	46329205	2440	2440	2440	2440	0
569	20241017	115200	46329205	2440	2440	2440	2440	0
570	20241017	115100	46329205	2440	2440	2440	2440	30
571	20241017	115000	46256005	2430	2430	2430	2430	0
572	20241017	114900	46256005	2430	2430	2430	2430	0
573	20241017	114800	46256005	2430	2430	2430	2430	0
574	20241017	114700	46256005	2430	2430	2430	2430	1
575	20241017	114600	46253575	2430	2430	2430	2430	1
576	20241017	114500	46251145	2430	2430	2430	2430	0
577	20241017	114400	46251145	2430	2430	2430	2430	1
578	20241017	114300	46248715	2430	2430	2430	2430	1
579	20241017	114200	46246285	2430	2430	2430	2430	143
580	20241017	114100	45898795	2430	2430	2430	2430	0
581	20241017	114000	45898795	2430	2430	2430	2430	0
582	20241017	113900	45898795	2430	2430	2430	2430	2
583	20241017	113800	45893935	2430	2430	2430	2430	12
584	20241017	113700	45864775	2435	2435	2435	2435	1
585	20241017	113600	45862340	2435	2435	2435	2435	0
586	20241017	113500	45862340	2435	2435	2435	2435	87
587	20241017	113400	45650495	2440	2440	2440	2440	3
588	20241017	113300	45643175	2440	2440	2440	2440	0
589	20241017	113200	45643175	2440	2440	2440	2440	0
590	20241017	113100	45643175	2440	2440	2440	2440	100
591	20241017	113000	45399175	2440	2440	2440	2440	19
592	20241017	112900	45352815	2440	2440	2440	2440	0
593	20241017	112800	45352815	2440	2440	2440	2440	0
594	20241017	112700	45352815	2440	2440	2440	2440	0
595	20241017	112600	45352815	2440	2440	2440	2440	2
596	20241017	112500	45347935	2440	2440	2440	2440	10
597	20241017	112400	45323535	2440	2440	2440	2440	36
598	20241017	112300	45235695	2440	2440	2440	2440	0
599	20241017	112200	45235695	2440	2440	2440	2440	0
600	20241017	112100	45235695	2440	2440	2440	2440	50
601	20241017	112000	45113695	2435	2435	2435	2435	0
602	20241017	111900	45113695	2435	2435	2435	2435	0
603	20241017	111800	45113695	2435	2435	2435	2435	0
604	20241017	111700	45113695	2435	2435	2435	2435	0
605	20241017	111600	45113695	2435	2435	2435	2435	20
606	20241017	111500	45064995	2430	2430	2430	2430	0
607	20241017	111400	45064995	2430	2430	2430	2430	2
608	20241017	111300	45060135	2435	2435	2435	2435	0
609	20241017	111200	45060135	2435	2435	2435	2435	0
610	20241017	111100	45060135	2435	2435	2435	2435	2
611	20241017	111000	45055265	2435	2435	2435	2435	50
612	20241017	110900	44933515	2435	2435	2435	2435	0
613	20241017	110800	44933515	2435	2435	2435	2435	0
614	20241017	110700	44933515	2435	2435	2435	2435	0
615	20241017	110600	44933515	2435	2435	2435	2435	0
616	20241017	110500	44933515	2435	2435	2435	2435	0
617	20241017	110400	44933515	2435	2435	2435	2435	0
618	20241017	110300	44933515	2435	2435	2435	2435	0
619	20241017	110200	44933515	2435	2435	2435	2435	0
620	20241017	110100	44933515	2435	2435	2435	2435	30
621	20241017	110000	44860465	2425	2425	2425	2425	0
622	20241017	105900	44860465	2425	2425	2425	2425	0
623	20241017	105800	44860465	2425	2425	2425	2425	0
624	20241017	105700	44860465	2425	2425	2425	2425	0
625	20241017	105600	44860465	2425	2425	2425	2425	0
626	20241017	105500	44860465	2425	2425	2425	2425	49
627	20241017	105400	44741640	2425	2425	2425	2425	131
628	20241017	105300	44423965	2435	2435	2435	2435	17
629	20241017	105200	44382570	2435	2435	2435	2435	0
630	20241017	105100	44382570	2435	2435	2435	2435	0
631	20241017	105000	44382570	2435	2435	2435	2435	0
632	20241017	104900	44382570	2435	2435	2435	2420	151
633	20241017	104800	44017075	2425	2425	2425	2425	0
634	20241017	104700	44017075	2425	2425	2425	2425	0
635	20241017	104600	44017075	2425	2425	2425	2425	15
636	20241017	104500	43980700	2420	2415	2420	2415	316
637	20241017	104400	43215990	2415	2415	2415	2415	96
638	20241017	104300	42984150	2420	2420	2420	2420	0
639	20241017	104200	42984150	2420	2415	2420	2415	620
640	20241017	104100	41486350	2420	2420	2420	2420	0
641	20241017	104000	41486350	2420	2415	2420	2415	97
642	20241017	103900	41252060	2420	2420	2420	2420	11
643	20241017	103800	41225440	2420	2425	2425	2420	28
644	20241017	103700	41157670	2420	2420	2420	2420	0
645	20241017	103600	41157670	2420	2420	2420	2420	0
646	20241017	103500	41157670	2420	2420	2420	2420	107
647	20241017	103400	40898730	2420	2420	2420	2420	1
648	20241017	103300	40896310	2415	2415	2415	2415	455
649	20241017	103200	39797485	2420	2420	2420	2420	0
650	20241017	103100	39797485	2420	2420	2420	2420	2
651	20241017	103000	39792645	2420	2420	2420	2420	0
652	20241017	102900	39792645	2420	2420	2420	2420	25
653	20241017	102800	39732145	2415	2415	2415	2415	24
654	20241017	102700	39674185	2415	2415	2415	2415	0
655	20241017	102600	39674185	2415	2415	2415	2415	29
656	20241017	102500	39604150	2410	2410	2410	2410	0
657	20241017	102400	39604150	2410	2410	2410	2410	0
658	20241017	102300	39604150	2410	2410	2410	2410	100
659	20241017	102200	39363150	2410	2415	2415	2410	1451
660	20241017	102100	35865040	2425	2425	2425	2425	3
661	20241017	102000	35857765	2425	2420	2425	2415	306
662	20241017	101900	35118655	2420	2420	2420	2420	200
663	20241017	101800	34634655	2420	2420	2420	2420	0
664	20241017	101700	34634655	2420	2420	2420	2420	111
665	20241017	101600	34366035	2420	2420	2420	2420	185
666	20241017	101500	33918335	2420	2430	2430	2420	1944
667	20241017	101400	29211610	2430	2430	2430	2430	87
668	20241017	101300	29000200	2430	2435	2435	2430	561
669	20241017	101200	27636920	2435	2435	2435	2435	13
670	20241017	101100	27605265	2435	2435	2435	2435	30
671	20241017	101000	27532215	2435	2430	2435	2430	81
672	20241017	100900	27335285	2435	2435	2435	2435	2
673	20241017	100800	27330415	2435	2435	2435	2435	0
674	20241017	100700	27330415	2435	2435	2435	2435	106
675	20241017	100600	27072305	2435	2435	2435	2435	76
676	20241017	100500	26887245	2435	2435	2435	2435	0
677	20241017	100400	26887245	2435	2435	2435	2435	6
678	20241017	100300	26872635	2440	2440	2440	2440	1
679	20241017	100200	26870195	2430	2430	2430	2430	0
680	20241017	100100	26870195	2430	2430	2430	2430	57
681	20241017	100000	26731685	2440	2440	2440	2440	410
682	20241017	095900	25731285	2440	2435	2440	2435	1529
683	20241017	095800	22005810	2430	2430	2430	2430	265
684	20241017	095700	21361860	2435	2435	2435	2435	50
685	20241017	095600	21240110	2435	2430	2435	2430	101
686	20241017	095500	20994675	2430	2430	2430	2430	502
687	20241017	095400	19774815	2435	2435	2435	2435	0
688	20241017	095300	19774815	2435	2435	2435	2435	110
689	20241017	095200	19506965	2430	2430	2430	2430	0
690	20241017	095100	19506965	2430	2435	2435	2430	975
691	20241017	095000	17134255	2435	2435	2435	2435	80
692	20241017	094900	16939455	2435	2435	2435	2435	0
693	20241017	094800	16939455	2435	2435	2435	2435	83
694	20241017	094700	16737350	2435	2435	2435	2435	169
695	20241017	094600	16325835	2445	2445	2445	2445	2
696	20241017	094500	16320945	2435	2440	2440	2435	1503
697	20241017	094400	12653630	2445	2445	2445	2445	0
698	20241017	094300	12653630	2445	2445	2445	2445	0
699	20241017	094200	12653630	2445	2445	2445	2445	27
700	20241017	094100	12587615	2445	2445	2445	2445	8
701	20241017	094000	12568055	2445	2445	2445	2445	29
702	20241017	093900	12497150	2445	2445	2445	2445	24
703	20241017	093800	12438470	2445	2445	2445	2445	5
704	20241017	093700	12426245	2440	2440	2440	2440	132
705	20241017	093600	12104165	2440	2445	2445	2440	24
706	20241017	093500	12045565	2445	2445	2445	2445	0
707	20241017	093400	12045565	2445	2445	2445	2445	802
708	20241017	093300	10084675	2445	2445	2445	2445	212
709	20241017	093200	9566335	2445	2445	2445	2445	26
710	20241017	093100	9502765	2445	2440	2445	2440	600
711	20241017	093000	8037265	2440	2440	2440	2440	409
712	20241017	092900	7039305	2440	2440	2440	2440	108
713	20241017	092800	6775785	2440	2440	2440	2440	1
714	20241017	092700	6773345	2440	2440	2440	2440	100
715	20241017	092600	6529345	2445	2445	2445	2445	0
716	20241017	092500	6529345	2445	2445	2445	2445	0
717	20241017	092400	6529345	2445	2445	2445	2445	204
718	20241017	092300	6030565	2445	2445	2445	2445	0
719	20241017	092200	6030565	2445	2445	2445	2445	69
720	20241017	092100	5861860	2445	2445	2445	2445	160
721	20241017	092000	5470660	2445	2445	2445	2445	0
722	20241017	091900	5470660	2445	2445	2445	2445	43
723	20241017	091800	5365525	2445	2435	2445	2430	171
724	20241017	091700	4949315	2435	2445	2445	2435	144
725	20241017	091600	4597665	2445	2445	2445	2445	10
726	20241017	091500	4573215	2445	2445	2445	2445	0
727	20241017	091400	4573215	2445	2440	2445	2440	11
728	20241017	091300	4546370	2440	2440	2440	2440	819
729	20241017	091200	2548010	2450	2450	2450	2450	74
730	20241017	091100	2366710	2455	2455	2455	2455	0
731	20241017	091000	2366710	2455	2445	2455	2430	61
732	20241017	090900	2218425	2445	2455	2455	2445	742
733	20241017	090800	402985	2455	2460	2460	2455	3
734	20241017	090700	395610	2465	2470	2470	2465	3
735	20241017	090600	388210	2470	2470	2470	2460	20
736	20241017	090500	338820	2470	2470	2470	2470	20
737	20241017	090400	289420	2495	2495	2495	2495	0
738	20241017	090300	289420	2495	2495	2495	2495	0
739	20241017	090200	289420	2495	2495	2495	2495	0
740	20241017	090100	289420	2495	2495	2495	2495	0
741	20241017	090000	289420	2495	2495	2495	2495	116