KissMeData/095190/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201700	230465985	2295	2295	2295	2295	1468
3	20241008	201600	230465985	2295	2295	2295	2295	0
4	20241008	201500	230465985	2295	2295	2295	2295	0
5	20241008	201400	230465985	2295	2295	2295	2295	0
6	20241008	201300	230465985	2295	2295	2295	2295	0
7	20241008	201200	230465985	2295	2295	2295	2295	0
8	20241008	201100	230465985	2295	2295	2295	2295	0
9	20241008	201000	230465985	2295	2295	2295	2295	0
10	20241008	200900	230465985	2295	2295	2295	2295	0
11	20241008	200800	230465985	2295	2295	2295	2295	0
12	20241008	200700	230465985	2295	2295	2295	2295	0
13	20241008	200600	230465985	2295	2295	2295	2295	0
14	20241008	200500	230465985	2295	2295	2295	2295	0
15	20241008	200400	230465985	2295	2295	2295	2295	0
16	20241008	200300	230465985	2295	2295	2295	2295	0
17	20241008	200200	230465985	2295	2295	2295	2295	0
18	20241008	200100	230465985	2295	2295	2295	2295	0
19	20241008	200000	230465985	2295	2295	2295	2295	0
20	20241008	195900	230465985	2295	2295	2295	2295	0
21	20241008	195800	230465985	2295	2295	2295	2295	0
22	20241008	195700	230465985	2295	2295	2295	2295	0
23	20241008	195600	230465985	2295	2295	2295	2295	0
24	20241008	195500	230465985	2295	2295	2295	2295	0
25	20241008	195400	230465985	2295	2295	2295	2295	0
26	20241008	195300	230465985	2295	2295	2295	2295	0
27	20241008	195200	230465985	2295	2295	2295	2295	0
28	20241008	195100	230465985	2295	2295	2295	2295	0
29	20241008	195000	230465985	2295	2295	2295	2295	0
30	20241008	194900	230465985	2295	2295	2295	2295	0
31	20241008	194800	230465985	2295	2295	2295	2295	0
32	20241008	194700	230465985	2295	2295	2295	2295	1468
33	20241008	194600	230465985	2295	2295	2295	2295	0
34	20241008	194500	230465985	2295	2295	2295	2295	0
35	20241008	194400	230465985	2295	2295	2295	2295	0
36	20241008	194300	230465985	2295	2295	2295	2295	0
37	20241008	194200	230465985	2295	2295	2295	2295	0
38	20241008	194100	230465985	2295	2295	2295	2295	0
39	20241008	194000	230465985	2295	2295	2295	2295	0
40	20241008	193900	230465985	2295	2295	2295	2295	0
41	20241008	193800	230465985	2295	2295	2295	2295	0
42	20241008	193700	230465985	2295	2295	2295	2295	0
43	20241008	193600	230465985	2295	2295	2295	2295	0
44	20241008	193500	230465985	2295	2295	2295	2295	0
45	20241008	193400	230465985	2295	2295	2295	2295	0
46	20241008	193300	230465985	2295	2295	2295	2295	0
47	20241008	193200	230465985	2295	2295	2295	2295	0
48	20241008	193100	230465985	2295	2295	2295	2295	0
49	20241008	193000	230465985	2295	2295	2295	2295	0
50	20241008	192900	230465985	2295	2295	2295	2295	0
51	20241008	192800	230465985	2295	2295	2295	2295	0
52	20241008	192700	230465985	2295	2295	2295	2295	0
53	20241008	192600	230465985	2295	2295	2295	2295	0
54	20241008	192500	230465985	2295	2295	2295	2295	0
55	20241008	192400	230465985	2295	2295	2295	2295	0
56	20241008	192300	230465985	2295	2295	2295	2295	0
57	20241008	192200	230465985	2295	2295	2295	2295	0
58	20241008	192100	230465985	2295	2295	2295	2295	0
59	20241008	192000	230465985	2295	2295	2295	2295	0
60	20241008	191900	230465985	2295	2295	2295	2295	0
61	20241008	191800	230465985	2295	2295	2295	2295	0
62	20241008	191700	230465985	2295	2295	2295	2295	1468
63	20241008	191600	230465985	2295	2295	2295	2295	0
64	20241008	191500	230465985	2295	2295	2295	2295	0
65	20241008	191400	230465985	2295	2295	2295	2295	0
66	20241008	191300	230465985	2295	2295	2295	2295	0
67	20241008	191200	230465985	2295	2295	2295	2295	0
68	20241008	191100	230465985	2295	2295	2295	2295	0
69	20241008	191000	230465985	2295	2295	2295	2295	0
70	20241008	190900	230465985	2295	2295	2295	2295	0
71	20241008	190800	230465985	2295	2295	2295	2295	0
72	20241008	190700	230465985	2295	2295	2295	2295	0
73	20241008	190600	230465985	2295	2295	2295	2295	0
74	20241008	190500	230465985	2295	2295	2295	2295	0
75	20241008	190400	230465985	2295	2295	2295	2295	0
76	20241008	190300	230465985	2295	2295	2295	2295	0
77	20241008	190200	230465985	2295	2295	2295	2295	0
78	20241008	190100	230465985	2295	2295	2295	2295	0
79	20241008	190000	230465985	2295	2295	2295	2295	0
80	20241008	185900	230465985	2295	2295	2295	2295	0
81	20241008	185800	230465985	2295	2295	2295	2295	0
82	20241008	185700	230465985	2295	2295	2295	2295	0
83	20241008	185600	230465985	2295	2295	2295	2295	0
84	20241008	185500	230465985	2295	2295	2295	2295	0
85	20241008	185400	230465985	2295	2295	2295	2295	0
86	20241008	185300	230465985	2295	2295	2295	2295	0
87	20241008	185200	230465985	2295	2295	2295	2295	0
88	20241008	185100	230465985	2295	2295	2295	2295	0
89	20241008	185000	230465985	2295	2295	2295	2295	0
90	20241008	184900	230465985	2295	2295	2295	2295	0
91	20241008	184800	230465985	2295	2295	2295	2295	0
92	20241008	184700	230465985	2295	2295	2295	2295	1468
93	20241008	184600	230465985	2295	2295	2295	2295	0
94	20241008	184500	230465985	2295	2295	2295	2295	0
95	20241008	184400	230465985	2295	2295	2295	2295	0
96	20241008	184300	230465985	2295	2295	2295	2295	0
97	20241008	184200	230465985	2295	2295	2295	2295	0
98	20241008	184100	230465985	2295	2295	2295	2295	0
99	20241008	184000	230465985	2295	2295	2295	2295	0
100	20241008	183900	230465985	2295	2295	2295	2295	0
101	20241008	183800	230465985	2295	2295	2295	2295	0
102	20241008	183700	230465985	2295	2295	2295	2295	0
103	20241008	183600	230465985	2295	2295	2295	2295	0
104	20241008	183500	230465985	2295	2295	2295	2295	0
105	20241008	183400	230465985	2295	2295	2295	2295	0
106	20241008	183300	230465985	2295	2295	2295	2295	0
107	20241008	183200	230465985	2295	2295	2295	2295	0
108	20241008	183100	230465985	2295	2295	2295	2295	0
109	20241008	183000	230465985	2295	2295	2295	2295	0
110	20241008	182900	230465985	2295	2295	2295	2295	0
111	20241008	182800	230465985	2295	2295	2295	2295	0
112	20241008	182700	230465985	2295	2295	2295	2295	0
113	20241008	182600	230465985	2295	2295	2295	2295	0
114	20241008	182500	230465985	2295	2295	2295	2295	0
115	20241008	182400	230465985	2295	2295	2295	2295	0
116	20241008	182300	230465985	2295	2295	2295	2295	0
117	20241008	182200	230465985	2295	2295	2295	2295	0
118	20241008	182100	230465985	2295	2295	2295	2295	0
119	20241008	182000	230465985	2295	2295	2295	2295	0
120	20241008	181900	230465985	2295	2295	2295	2295	0
121	20241008	181800	230465985	2295	2295	2295	2295	0
122	20241008	181700	230465985	2295	2295	2295	2295	1468
123	20241008	181600	230465985	2295	2295	2295	2295	0
124	20241008	181500	230465985	2295	2295	2295	2295	0
125	20241008	181400	230465985	2295	2295	2295	2295	0
126	20241008	181300	230465985	2295	2295	2295	2295	0
127	20241008	181200	230465985	2295	2295	2295	2295	0
128	20241008	181100	230465985	2295	2295	2295	2295	0
129	20241008	181000	230465985	2295	2295	2295	2295	0
130	20241008	180900	230465985	2295	2295	2295	2295	0
131	20241008	180800	230465985	2295	2295	2295	2295	0
132	20241008	180700	230465985	2295	2295	2295	2295	0
133	20241008	180600	230465985	2295	2295	2295	2295	0
134	20241008	180500	230465985	2295	2295	2295	2295	0
135	20241008	180400	230465985	2295	2295	2295	2295	0
136	20241008	180300	230465985	2295	2295	2295	2295	0
137	20241008	180200	230465985	2295	2295	2295	2295	0
138	20241008	180100	230465985	2295	2295	2295	2295	0
139	20241008	180000	230465985	2295	2295	2295	2295	0
140	20241008	175900	230465985	2295	2295	2295	2295	0
141	20241008	175800	230465985	2295	2295	2295	2295	0
142	20241008	175700	230465985	2295	2295	2295	2295	0
143	20241008	175600	230465985	2295	2295	2295	2295	0
144	20241008	175500	230465985	2295	2295	2295	2295	0
145	20241008	175400	230465985	2295	2295	2295	2295	0
146	20241008	175300	230465985	2295	2295	2295	2295	0
147	20241008	175200	230465985	2295	2295	2295	2295	0
148	20241008	175100	230465985	2295	2295	2295	2295	0
149	20241008	175000	230465985	2295	2295	2295	2295	0
150	20241008	174900	230465985	2295	2295	2295	2295	0
151	20241008	174800	230465985	2295	2295	2295	2295	0
152	20241008	174700	230465985	2295	2295	2295	2295	1468
153	20241008	174600	230465985	2295	2295	2295	2295	0
154	20241008	174500	230465985	2295	2295	2295	2295	0
155	20241008	174400	230465985	2295	2295	2295	2295	0
156	20241008	174300	230465985	2295	2295	2295	2295	0
157	20241008	174200	230465985	2295	2295	2295	2295	0
158	20241008	174100	230465985	2295	2295	2295	2295	0
159	20241008	174000	230465985	2295	2295	2295	2295	0
160	20241008	173900	230465985	2295	2295	2295	2295	0
161	20241008	173800	230465985	2295	2295	2295	2295	0
162	20241008	173700	230465985	2295	2295	2295	2295	0
163	20241008	173600	230465985	2295	2295	2295	2295	0
164	20241008	173500	230465985	2295	2295	2295	2295	0
165	20241008	173400	230465985	2295	2295	2295	2295	0
166	20241008	173300	230465985	2295	2295	2295	2295	0
167	20241008	173200	230465985	2295	2295	2295	2295	0
168	20241008	173100	230465985	2295	2295	2295	2295	0
169	20241008	173000	230465985	2295	2295	2295	2295	0
170	20241008	172900	230465985	2295	2295	2295	2295	0
171	20241008	172800	230465985	2295	2295	2295	2295	0
172	20241008	172700	230465985	2295	2295	2295	2295	0
173	20241008	172600	230465985	2295	2295	2295	2295	0
174	20241008	172500	230465985	2295	2295	2295	2295	0
175	20241008	172400	230465985	2295	2295	2295	2295	0
176	20241008	172300	230465985	2295	2295	2295	2295	0
177	20241008	172200	230465985	2295	2295	2295	2295	0
178	20241008	172100	230465985	2295	2295	2295	2295	0
179	20241008	172000	230465985	2295	2295	2295	2295	0
180	20241008	171900	230465985	2295	2295	2295	2295	0
181	20241008	171800	230465985	2295	2295	2295	2295	0
182	20241008	171700	230465985	2295	2295	2295	2295	1468
183	20241008	171600	230465985	2295	2295	2295	2295	0
184	20241008	171500	230465985	2295	2295	2295	2295	0
185	20241008	171400	230465985	2295	2295	2295	2295	0
186	20241008	171300	230465985	2295	2295	2295	2295	0
187	20241008	171200	230465985	2295	2295	2295	2295	0
188	20241008	171100	230465985	2295	2295	2295	2295	0
189	20241008	171000	230465985	2295	2295	2295	2295	0
190	20241008	170900	230465985	2295	2295	2295	2295	0
191	20241008	170800	230465985	2295	2295	2295	2295	0
192	20241008	170700	230465985	2295	2295	2295	2295	0
193	20241008	170600	230465985	2295	2295	2295	2295	0
194	20241008	170500	230465985	2295	2295	2295	2295	0
195	20241008	170400	230465985	2295	2295	2295	2295	0
196	20241008	170300	230465985	2295	2295	2295	2295	0
197	20241008	170200	230465985	2295	2295	2295	2295	0
198	20241008	170100	230465985	2295	2295	2295	2295	0
199	20241008	170000	230465985	2295	2295	2295	2295	0
200	20241008	165900	230465985	2295	2295	2295	2295	0
201	20241008	165800	230465985	2295	2295	2295	2295	0
202	20241008	165700	230465985	2295	2295	2295	2295	0
203	20241008	165600	230465985	2295	2295	2295	2295	0
204	20241008	165500	230465985	2295	2295	2295	2295	0
205	20241008	165400	230465985	2295	2295	2295	2295	0
206	20241008	165300	230465985	2295	2295	2295	2295	0
207	20241008	165200	230465985	2295	2295	2295	2295	0
208	20241008	165100	230465985	2295	2295	2295	2295	0
209	20241008	165000	230465985	2295	2295	2295	2295	0
210	20241008	164900	230465985	2295	2295	2295	2295	0
211	20241008	164800	230465985	2295	2295	2295	2295	0
212	20241008	164700	230465985	2295	2295	2295	2295	1468
213	20241008	164600	230465985	2295	2295	2295	2295	0
214	20241008	164500	230465985	2295	2295	2295	2295	0
215	20241008	164400	230465985	2295	2295	2295	2295	0
216	20241008	164300	230465985	2295	2295	2295	2295	0
217	20241008	164200	230465985	2295	2295	2295	2295	0
218	20241008	164100	230465985	2295	2295	2295	2295	0
219	20241008	164000	230465985	2295	2295	2295	2295	0
220	20241008	163900	230465985	2295	2295	2295	2295	0
221	20241008	163800	230465985	2295	2295	2295	2295	0
222	20241008	163700	230465985	2295	2295	2295	2295	0
223	20241008	163600	230465985	2295	2295	2295	2295	0
224	20241008	163500	230465985	2295	2295	2295	2295	0
225	20241008	163400	230465985	2295	2295	2295	2295	0
226	20241008	163300	230465985	2295	2295	2295	2295	0
227	20241008	163200	230465985	2295	2295	2295	2295	0
228	20241008	163100	230465985	2295	2295	2295	2295	0
229	20241008	163000	230465985	2295	2295	2295	2295	0
230	20241008	162900	230465985	2295	2295	2295	2295	0
231	20241008	162800	230465985	2295	2295	2295	2295	0
232	20241008	162700	230465985	2295	2295	2295	2295	0
233	20241008	162600	230465985	2295	2295	2295	2295	0
234	20241008	162500	230465985	2295	2295	2295	2295	0
235	20241008	162400	230465985	2295	2295	2295	2295	0
236	20241008	162300	230465985	2295	2295	2295	2295	0
237	20241008	162200	230465985	2295	2295	2295	2295	0
238	20241008	162100	230465985	2295	2295	2295	2295	0
239	20241008	162000	230465985	2295	2295	2295	2295	0
240	20241008	161900	230465985	2295	2295	2295	2295	0
241	20241008	161800	230465985	2295	2295	2295	2295	0
242	20241008	161700	230465985	2295	2295	2295	2295	1468
243	20241008	161600	230465985	2295	2295	2295	2295	0
244	20241008	161500	230465985	2295	2295	2295	2295	0
245	20241008	161400	230465985	2295	2295	2295	2295	0
246	20241008	161300	230465985	2295	2295	2295	2295	0
247	20241008	161200	230465985	2295	2295	2295	2295	0
248	20241008	161100	230465985	2295	2295	2295	2295	0
249	20241008	161000	230465985	2295	2295	2295	2295	0
250	20241008	160900	230465985	2295	2295	2295	2295	0
251	20241008	160800	230465985	2295	2295	2295	2295	0
252	20241008	160700	230465985	2295	2295	2295	2295	0
253	20241008	160600	230465985	2295	2295	2295	2295	0
254	20241008	160500	230465985	2295	2295	2295	2295	0
255	20241008	160400	230465985	2295	2295	2295	2295	0
256	20241008	160300	230465985	2295	2295	2295	2295	0
257	20241008	160200	230465985	2295	2295	2295	2295	0
258	20241008	160100	230465985	2295	2295	2295	2295	0
259	20241008	160000	230465985	2295	2295	2295	2295	0
260	20241008	155900	230465985	2295	2295	2295	2295	0
261	20241008	155800	230465985	2295	2295	2295	2295	0
262	20241008	155700	230465985	2295	2295	2295	2295	0
263	20241008	155600	230465985	2295	2295	2295	2295	0
264	20241008	155500	230465985	2295	2295	2295	2295	0
265	20241008	155400	230465985	2295	2295	2295	2295	0
266	20241008	155300	230465985	2295	2295	2295	2295	0
267	20241008	155200	230465985	2295	2295	2295	2295	0
268	20241008	155100	230465985	2295	2295	2295	2295	0
269	20241008	155000	230465985	2295	2295	2295	2295	0
270	20241008	154900	230465985	2295	2295	2295	2295	0
271	20241008	154800	230465985	2295	2295	2295	2295	0
272	20241008	154700	230465985	2295	2295	2295	2295	1468
273	20241008	154600	230465985	2295	2295	2295	2295	0
274	20241008	154500	230465985	2295	2295	2295	2295	0
275	20241008	154400	230465985	2295	2295	2295	2295	0
276	20241008	154300	230465985	2295	2295	2295	2295	0
277	20241008	154200	230465985	2295	2295	2295	2295	0
278	20241008	154100	230465985	2295	2295	2295	2295	0
279	20241008	154000	230465985	2295	2295	2295	2295	0
280	20241008	153900	230465985	2295	2295	2295	2295	0
281	20241008	153800	230465985	2295	2295	2295	2295	0
282	20241008	153700	230465985	2295	2295	2295	2295	0
283	20241008	153600	230465985	2295	2295	2295	2295	0
284	20241008	153500	230465985	2295	2295	2295	2295	0
285	20241008	153400	230465985	2295	2295	2295	2295	0
286	20241008	153300	230465985	2295	2295	2295	2295	0
287	20241008	153200	230465985	2295	2295	2295	2295	0
288	20241008	153100	230465985	2295	2295	2295	2295	0
289	20241008	153000	230465985	2295	2295	2295	2295	1468
290	20241008	152900	227096925	2300	2300	2300	2300	0
291	20241008	152800	227096925	2300	2300	2300	2300	0
292	20241008	152700	227096925	2300	2300	2300	2300	0
293	20241008	152600	227096925	2300	2300	2300	2300	0
294	20241008	152500	227096925	2300	2300	2300	2300	0
295	20241008	152400	227096925	2300	2300	2300	2300	0
296	20241008	152300	227096925	2300	2300	2300	2300	0
297	20241008	152200	227096925	2300	2300	2300	2300	0
298	20241008	152100	227096925	2300	2300	2300	2300	0
299	20241008	152000	227096925	2300	2300	2300	2300	0
300	20241008	151900	227096925	2300	2300	2310	2300	201
301	20241008	151800	226634035	2300	2315	2315	2300	307
302	20241008	151700	225924375	2320	2320	2320	2320	0
303	20241008	151600	225924375	2320	2320	2320	2320	0
304	20241008	151500	225924375	2320	2320	2320	2320	823
305	20241008	151400	224015015	2310	2310	2310	2310	0
306	20241008	151300	224015015	2310	2310	2310	2310	41
307	20241008	151200	223920305	2300	2305	2305	2300	20
308	20241008	151100	223874250	2315	2315	2315	2315	0
309	20241008	151000	223874250	2315	2315	2315	2315	0
310	20241008	150900	223874250	2315	2315	2315	2315	9
311	20241008	150800	223853415	2310	2310	2310	2310	0
312	20241008	150700	223853415	2310	2310	2310	2310	112
313	20241008	150600	223594695	2310	2310	2310	2310	2
314	20241008	150500	223590075	2305	2305	2305	2305	1989
315	20241008	150400	219005430	2305	2305	2305	2305	0
316	20241008	150300	219005430	2305	2305	2305	2305	167
317	20241008	150200	218620495	2305	2305	2305	2305	0
318	20241008	150100	218620495	2305	2300	2305	2300	1074
319	20241008	150000	216149395	2295	2295	2295	2295	0
320	20241008	145900	216149395	2295	2295	2295	2295	0
321	20241008	145800	216149395	2295	2295	2295	2295	0
322	20241008	145700	216149395	2295	2295	2295	2295	8
323	20241008	145600	216131035	2295	2295	2295	2295	0
324	20241008	145500	216131035	2295	2295	2295	2295	0
325	20241008	145400	216131035	2295	2295	2295	2295	0
326	20241008	145300	216131035	2295	2295	2295	2295	25
327	20241008	145200	216073660	2295	2295	2295	2295	0
328	20241008	145100	216073660	2295	2295	2295	2295	0
329	20241008	145000	216073660	2295	2295	2295	2295	0
330	20241008	144900	216073660	2295	2295	2295	2295	1
331	20241008	144800	216071365	2295	2295	2295	2295	3581
332	20241008	144700	207852970	2295	2295	2295	2295	1
333	20241008	144600	207850675	2315	2315	2315	2315	1
334	20241008	144500	207848360	2295	2295	2295	2295	0
335	20241008	144400	207848360	2295	2295	2295	2295	2
336	20241008	144300	207843770	2310	2310	2310	2310	0
337	20241008	144200	207843770	2310	2310	2310	2310	0
338	20241008	144100	207843770	2310	2310	2310	2310	1000
339	20241008	144000	205533770	2305	2305	2305	2305	0
340	20241008	143900	205533770	2305	2305	2305	2305	0
341	20241008	143800	205533770	2305	2305	2305	2305	1
342	20241008	143700	205531465	2310	2310	2310	2310	0
343	20241008	143600	205531465	2310	2310	2310	2310	0
344	20241008	143500	205531465	2310	2310	2310	2310	0
345	20241008	143400	205531465	2310	2310	2310	2310	0
346	20241008	143300	205531465	2310	2310	2310	2310	0
347	20241008	143200	205531465	2310	2310	2310	2310	0
348	20241008	143100	205531465	2310	2310	2310	2310	0
349	20241008	143000	205531465	2310	2310	2310	2310	0
350	20241008	142900	205531465	2310	2310	2310	2310	0
351	20241008	142800	205531465	2310	2310	2310	2310	2
352	20241008	142700	205526845	2290	2290	2290	2290	0
353	20241008	142600	205526845	2290	2290	2290	2290	0
354	20241008	142500	205526845	2290	2290	2290	2290	0
355	20241008	142400	205526845	2290	2290	2290	2290	0
356	20241008	142300	205526845	2290	2290	2290	2290	100
357	20241008	142200	205297845	2290	2290	2290	2290	0
358	20241008	142100	205297845	2290	2310	2310	2290	1324
359	20241008	142000	202239885	2310	2310	2310	2310	0
360	20241008	141900	202239885	2310	2310	2310	2310	0
361	20241008	141800	202239885	2310	2310	2310	2310	0
362	20241008	141700	202239885	2310	2310	2310	2310	0
363	20241008	141600	202239885	2310	2310	2310	2310	0
364	20241008	141500	202239885	2310	2310	2310	2310	0
365	20241008	141400	202239885	2310	2310	2310	2290	211
366	20241008	141300	201756180	2310	2310	2310	2310	0
367	20241008	141200	201756180	2310	2310	2310	2310	10
368	20241008	141100	201733080	2310	2310	2310	2310	0
369	20241008	141000	201733080	2310	2310	2310	2310	330
370	20241008	140900	200970780	2300	2300	2300	2300	400
371	20241008	140800	200050780	2310	2310	2310	2310	0
372	20241008	140700	200050780	2310	2310	2310	2310	389
373	20241008	140600	199152190	2310	2310	2310	2310	0
374	20241008	140500	199152190	2310	2310	2310	2310	0
375	20241008	140400	199152190	2310	2310	2310	2310	0
376	20241008	140300	199152190	2310	2310	2310	2310	0
377	20241008	140200	199152190	2310	2310	2310	2310	0
378	20241008	140100	199152190	2310	2310	2310	2310	200
379	20241008	140000	198690190	2310	2310	2310	2310	1
380	20241008	135900	198687880	2300	2300	2300	2300	0
381	20241008	135800	198687880	2300	2305	2305	2300	14
382	20241008	135700	198655615	2310	2310	2310	2310	0
383	20241008	135600	198655615	2310	2310	2310	2310	0
384	20241008	135500	198655615	2310	2310	2310	2310	0
385	20241008	135400	198655615	2310	2310	2310	2310	1
386	20241008	135300	198653305	2295	2300	2300	2295	327
387	20241008	135200	197902740	2300	2300	2300	2300	182
388	20241008	135100	197484140	2310	2310	2310	2310	0
389	20241008	135000	197484140	2310	2310	2310	2310	0
390	20241008	134900	197484140	2310	2310	2310	2310	0
391	20241008	134800	197484140	2310	2310	2310	2310	0
392	20241008	134700	197484140	2310	2310	2310	2310	0
393	20241008	134600	197484140	2310	2310	2310	2310	0
394	20241008	134500	197484140	2310	2310	2310	2310	0
395	20241008	134400	197484140	2310	2310	2310	2310	0
396	20241008	134300	197484140	2310	2310	2310	2310	0
397	20241008	134200	197484140	2310	2310	2310	2310	1
398	20241008	134100	197481830	2300	2300	2300	2300	0
399	20241008	134000	197481830	2300	2300	2300	2300	0
400	20241008	133900	197481830	2300	2300	2300	2300	0
401	20241008	133800	197481830	2300	2300	2300	2300	1
402	20241008	133700	197479530	2300	2300	2300	2300	0
403	20241008	133600	197479530	2300	2300	2300	2300	20
404	20241008	133500	197433530	2300	2300	2300	2300	35
405	20241008	133400	197353030	2310	2310	2310	2310	1
406	20241008	133300	197350720	2305	2305	2305	2305	4
407	20241008	133200	197341500	2305	2305	2305	2305	0
408	20241008	133100	197341500	2305	2305	2305	2305	0
409	20241008	133000	197341500	2305	2305	2305	2305	0
410	20241008	132900	197341500	2305	2305	2305	2305	70
411	20241008	132800	197180150	2305	2305	2305	2305	0
412	20241008	132700	197180150	2305	2305	2305	2305	0
413	20241008	132600	197180150	2305	2305	2305	2305	0
414	20241008	132500	197180150	2305	2305	2305	2305	0
415	20241008	132400	197180150	2305	2305	2305	2305	8
416	20241008	132300	197161710	2300	2300	2300	2300	0
417	20241008	132200	197161710	2300	2295	2300	2295	240
418	20241008	132100	196610110	2295	2295	2295	2295	0
419	20241008	132000	196610110	2295	2295	2295	2295	0
420	20241008	131900	196610110	2295	2295	2295	2295	0
421	20241008	131800	196610110	2295	2295	2295	2295	0
422	20241008	131700	196610110	2295	2295	2295	2295	0
423	20241008	131600	196610110	2295	2295	2295	2295	1
424	20241008	131500	196607815	2295	2295	2295	2295	50
425	20241008	131400	196493065	2285	2285	2285	2285	0
426	20241008	131300	196493065	2285	2290	2290	2285	1095
427	20241008	131200	193987920	2295	2295	2295	2295	0
428	20241008	131100	193987920	2295	2295	2295	2295	0
429	20241008	131000	193987920	2295	2295	2295	2295	14
430	20241008	130900	193955790	2295	2295	2295	2295	0
431	20241008	130800	193955790	2295	2295	2295	2295	1
432	20241008	130700	193953495	2300	2300	2300	2300	0
433	20241008	130600	193953495	2300	2300	2300	2300	0
434	20241008	130500	193953495	2300	2300	2300	2300	0
435	20241008	130400	193953495	2300	2300	2300	2300	30
436	20241008	130300	193884495	2300	2300	2300	2300	0
437	20241008	130200	193884495	2300	2300	2300	2300	0
438	20241008	130100	193884495	2300	2300	2300	2300	0
439	20241008	130000	193884495	2300	2300	2300	2300	0
440	20241008	125900	193884495	2300	2300	2300	2300	0
441	20241008	125800	193884495	2300	2300	2300	2300	0
442	20241008	125700	193884495	2300	2300	2300	2300	0
443	20241008	125600	193884495	2300	2295	2300	2295	38
444	20241008	125500	193797135	2290	2290	2290	2290	0
445	20241008	125400	193797135	2290	2290	2290	2290	0
446	20241008	125300	193797135	2290	2290	2290	2290	0
447	20241008	125200	193797135	2290	2290	2290	2290	3
448	20241008	125100	193790265	2300	2300	2300	2300	0
449	20241008	125000	193790265	2300	2300	2300	2300	0
450	20241008	124900	193790265	2300	2300	2300	2300	0
451	20241008	124800	193790265	2300	2300	2300	2300	0
452	20241008	124700	193790265	2300	2300	2300	2300	0
453	20241008	124600	193790265	2300	2300	2300	2300	0
454	20241008	124500	193790265	2300	2300	2300	2300	0
455	20241008	124400	193790265	2300	2300	2300	2300	0
456	20241008	124300	193790265	2300	2300	2300	2300	0
457	20241008	124200	193790265	2300	2300	2300	2300	0
458	20241008	124100	193790265	2300	2300	2300	2300	0
459	20241008	124000	193790265	2300	2300	2300	2300	0
460	20241008	123900	193790265	2300	2300	2300	2300	0
461	20241008	123800	193790265	2300	2300	2300	2300	0
462	20241008	123700	193790265	2300	2300	2300	2300	1
463	20241008	123600	193787965	2300	2300	2300	2300	0
464	20241008	123500	193787965	2300	2300	2300	2300	0
465	20241008	123400	193787965	2300	2300	2300	2300	0
466	20241008	123300	193787965	2300	2300	2300	2300	0
467	20241008	123200	193787965	2300	2300	2300	2300	0
468	20241008	123100	193787965	2300	2300	2300	2300	0
469	20241008	123000	193787965	2300	2300	2300	2300	0
470	20241008	122900	193787965	2300	2300	2300	2300	0
471	20241008	122800	193787965	2300	2300	2300	2300	1633
472	20241008	122700	190032065	2290	2290	2290	2290	0
473	20241008	122600	190032065	2290	2295	2295	2290	482
474	20241008	122500	188928280	2300	2300	2300	2300	0
475	20241008	122400	188928280	2300	2300	2300	2300	0
476	20241008	122300	188928280	2300	2300	2300	2300	0
477	20241008	122200	188928280	2300	2300	2300	2300	527
478	20241008	122100	187716180	2300	2300	2300	2300	0
479	20241008	122000	187716180	2300	2300	2300	2300	0
480	20241008	121900	187716180	2300	2300	2300	2300	0
481	20241008	121800	187716180	2300	2300	2300	2300	0
482	20241008	121700	187716180	2300	2300	2300	2300	0
483	20241008	121600	187716180	2300	2300	2300	2300	773
484	20241008	121500	185938280	2300	2300	2300	2300	0
485	20241008	121400	185938280	2300	2300	2300	2300	0
486	20241008	121300	185938280	2300	2300	2300	2300	0
487	20241008	121200	185938280	2300	2300	2300	2300	0
488	20241008	121100	185938280	2300	2300	2300	2300	0
489	20241008	121000	185938280	2300	2290	2300	2290	431
490	20241008	120900	184949980	2290	2290	2290	2290	199
491	20241008	120800	184494270	2290	2290	2290	2290	0
492	20241008	120700	184494270	2290	2295	2295	2290	10
493	20241008	120600	184471360	2305	2305	2305	2305	8
494	20241008	120500	184452920	2295	2295	2295	2295	22
495	20241008	120400	184402430	2290	2290	2290	2290	0
496	20241008	120300	184402430	2290	2290	2290	2290	254
497	20241008	120200	183820770	2305	2305	2305	2305	0
498	20241008	120100	183820770	2305	2305	2305	2305	0
499	20241008	120000	183820770	2305	2300	2305	2300	29
500	20241008	115900	183753960	2315	2315	2315	2315	0
501	20241008	115800	183753960	2315	2300	2315	2300	4
502	20241008	115700	183744715	2290	2290	2290	2290	0
503	20241008	115600	183744715	2290	2290	2290	2290	0
504	20241008	115500	183744715	2290	2290	2290	2290	4
505	20241008	115400	183735555	2290	2290	2290	2290	75
506	20241008	115300	183563805	2300	2300	2300	2300	0
507	20241008	115200	183563805	2300	2300	2300	2300	0
508	20241008	115100	183563805	2300	2300	2300	2300	0
509	20241008	115000	183563805	2300	2300	2300	2300	0
510	20241008	114900	183563805	2300	2300	2300	2300	220
511	20241008	114800	183057805	2295	2295	2295	2295	0
512	20241008	114700	183057805	2295	2295	2295	2295	0
513	20241008	114600	183057805	2295	2295	2295	2295	586
514	20241008	114500	181712935	2290	2290	2290	2290	12
515	20241008	114400	181685455	2295	2295	2295	2295	687
516	20241008	114300	180108790	2300	2300	2300	2300	0
517	20241008	114200	180108790	2300	2300	2300	2300	48
518	20241008	114100	179998390	2300	2300	2300	2300	30
519	20241008	114000	179929390	2300	2300	2300	2300	5
520	20241008	113900	179917890	2300	2300	2300	2300	20
521	20241008	113800	179871890	2300	2300	2300	2300	10
522	20241008	113700	179848890	2300	2300	2300	2300	4
523	20241008	113600	179839690	2300	2300	2300	2300	0
524	20241008	113500	179839690	2300	2300	2300	2300	0
525	20241008	113400	179839690	2300	2300	2300	2300	3
526	20241008	113300	179832790	2300	2300	2300	2300	1000
527	20241008	113200	177532790	2300	2300	2300	2300	0
528	20241008	113100	177532790	2300	2300	2300	2300	0
529	20241008	113000	177532790	2300	2300	2300	2300	7
530	20241008	112900	177516690	2300	2300	2300	2300	0
531	20241008	112800	177516690	2300	2300	2300	2300	17
532	20241008	112700	177477590	2300	2300	2300	2300	5
533	20241008	112600	177466090	2300	2300	2300	2300	0
534	20241008	112500	177466090	2300	2300	2305	2300	2002
535	20241008	112400	172860680	2315	2315	2315	2315	1335
536	20241008	112300	169770155	2310	2295	2310	2295	4893
537	20241008	112200	158493595	2295	2295	2295	2295	0
538	20241008	112100	158493595	2295	2295	2295	2295	0
539	20241008	112000	158493595	2295	2295	2295	2295	0
540	20241008	111900	158493595	2295	2295	2295	2295	0
541	20241008	111800	158493595	2295	2295	2295	2295	30
542	20241008	111700	158424745	2295	2295	2295	2295	40
543	20241008	111600	158332945	2295	2295	2295	2295	0
544	20241008	111500	158332945	2295	2295	2295	2295	0
545	20241008	111400	158332945	2295	2295	2295	2295	0
546	20241008	111300	158332945	2295	2295	2295	2295	0
547	20241008	111200	158332945	2295	2295	2295	2295	0
548	20241008	111100	158332945	2295	2295	2295	2295	0
549	20241008	111000	158332945	2295	2295	2295	2295	0
550	20241008	110900	158332945	2295	2295	2295	2295	0
551	20241008	110800	158332945	2295	2295	2295	2295	0
552	20241008	110700	158332945	2295	2295	2295	2295	2
553	20241008	110600	158328355	2280	2285	2285	2280	2242
554	20241008	110500	153216540	2290	2290	2290	2290	17
555	20241008	110400	153177610	2290	2290	2290	2290	22
556	20241008	110300	153127230	2280	2280	2280	2280	0
557	20241008	110200	153127230	2280	2285	2285	2280	3334
558	20241008	110100	145525345	2285	2285	2285	2285	0
559	20241008	110000	145525345	2285	2285	2285	2285	0
560	20241008	105900	145525345	2285	2285	2285	2285	0
561	20241008	105800	145525345	2285	2285	2285	2285	0
562	20241008	105700	145525345	2285	2285	2285	2285	36
563	20241008	105600	145443085	2285	2285	2285	2285	0
564	20241008	105500	145443085	2285	2285	2285	2285	489
565	20241008	105400	144325720	2285	2285	2285	2285	0
566	20241008	105300	144325720	2285	2285	2285	2285	4
567	20241008	105200	144316580	2285	2285	2285	2285	0
568	20241008	105100	144316580	2285	2295	2295	2285	3867
569	20241008	105000	135478515	2295	2295	2295	2295	0
570	20241008	104900	135478515	2295	2295	2295	2295	0
571	20241008	104800	135478515	2295	2295	2295	2295	0
572	20241008	104700	135478515	2295	2295	2295	2295	97
573	20241008	104600	135255900	2300	2300	2300	2300	26
574	20241008	104500	135196100	2300	2300	2300	2300	3
575	20241008	104400	135189200	2300	2300	2300	2300	0
576	20241008	104300	135189200	2300	2300	2300	2300	0
577	20241008	104200	135189200	2300	2300	2300	2300	0
578	20241008	104100	135189200	2300	2300	2300	2300	23
579	20241008	104000	135136300	2300	2300	2300	2300	5
580	20241008	103900	135124800	2300	2300	2300	2300	1
581	20241008	103800	135122500	2300	2300	2300	2300	0
582	20241008	103700	135122500	2300	2300	2300	2300	0
583	20241008	103600	135122500	2300	2300	2300	2300	0
584	20241008	103500	135122500	2300	2300	2300	2300	27
585	20241008	103400	135060400	2305	2305	2305	2305	0
586	20241008	103300	135060400	2305	2305	2305	2305	0
587	20241008	103200	135060400	2305	2305	2305	2305	0
588	20241008	103100	135060400	2305	2305	2305	2305	0
589	20241008	103000	135060400	2305	2305	2305	2305	0
590	20241008	102900	135060400	2305	2305	2305	2305	69
591	20241008	102800	134901355	2300	2295	2300	2295	716
592	20241008	102700	133254560	2290	2290	2290	2290	0
593	20241008	102600	133254560	2290	2290	2290	2290	0
594	20241008	102500	133254560	2290	2290	2290	2290	0
595	20241008	102400	133254560	2290	2290	2290	2290	0
596	20241008	102300	133254560	2290	2290	2290	2290	0
597	20241008	102200	133254560	2290	2290	2290	2290	0
598	20241008	102100	133254560	2290	2290	2290	2290	73
599	20241008	102000	133087390	2300	2300	2300	2300	285
600	20241008	101900	132431890	2300	2300	2300	2300	915
601	20241008	101800	130327390	2300	2300	2300	2300	100
602	20241008	101700	130097390	2290	2290	2290	2290	0
603	20241008	101600	130097390	2290	2290	2290	2290	13
604	20241008	101500	130067620	2290	2290	2290	2290	37
605	20241008	101400	129982890	2290	2290	2290	2290	0
606	20241008	101300	129982890	2290	2290	2290	2290	0
607	20241008	101200	129982890	2290	2290	2290	2290	100
608	20241008	101100	129753890	2290	2290	2290	2290	1
609	20241008	101000	129751600	2295	2295	2295	2295	0
610	20241008	100900	129751600	2295	2295	2295	2295	343
611	20241008	100800	128964415	2300	2295	2300	2295	459
612	20241008	100700	127909140	2295	2300	2300	2295	261
613	20241008	100600	127310115	2300	2310	2310	2300	681
614	20241008	100500	125743805	2315	2315	2315	2315	1
615	20241008	100400	125741490	2315	2320	2320	2300	161
616	20241008	100300	125368800	2315	2315	2315	2315	0
617	20241008	100200	125368800	2315	2315	2315	2315	116
618	20241008	100100	125100260	2310	2310	2310	2310	15
619	20241008	100000	125065610	2295	2295	2295	2295	0
620	20241008	095900	125065610	2295	2295	2295	2295	0
621	20241008	095800	125065610	2295	2295	2295	2295	0
622	20241008	095700	125065610	2295	2300	2300	2295	2008
623	20241008	095600	120447250	2300	2305	2305	2300	3471
624	20241008	095500	112453945	2310	2310	2310	2310	142
625	20241008	095400	112125925	2310	2310	2310	2310	1386
626	20241008	095300	108924265	2315	2315	2315	2315	0
627	20241008	095200	108924265	2315	2315	2315	2315	0
628	20241008	095100	108924265	2315	2315	2315	2315	0
629	20241008	095000	108924265	2315	2315	2315	2315	1
630	20241008	094900	108921950	2310	2310	2310	2310	112
631	20241008	094800	108663230	2325	2325	2325	2325	0
632	20241008	094700	108663230	2325	2325	2325	2325	26
633	20241008	094600	108602780	2325	2315	2325	2315	80
634	20241008	094500	108416805	2305	2305	2305	2305	0
635	20241008	094400	108416805	2305	2300	2305	2300	1555
636	20241008	094300	104837530	2290	2290	2290	2290	0
637	20241008	094200	104837530	2290	2300	2300	2290	901
638	20241008	094100	102774230	2305	2300	2305	2290	315
639	20241008	094000	102052680	2300	2300	2305	2300	1137
640	20241008	093900	99437505	2295	2295	2295	2295	1000
641	20241008	093800	97142505	2300	2305	2305	2300	986
642	20241008	093700	94873705	2305	2305	2305	2305	0
643	20241008	093600	94873705	2305	2305	2305	2305	1
644	20241008	093500	94871400	2320	2320	2320	2320	1781
645	20241008	093400	90739480	2320	2320	2320	2320	0
646	20241008	093300	90739480	2320	2320	2320	2320	0
647	20241008	093200	90739480	2320	2320	2320	2320	1
648	20241008	093100	90737160	2320	2320	2320	2320	5
649	20241008	093000	90725560	2320	2320	2320	2320	364
650	20241008	092900	89881080	2320	2320	2320	2320	0
651	20241008	092800	89881080	2320	2320	2320	2320	2
652	20241008	092700	89876440	2320	2320	2320	2320	200
653	20241008	092600	89412440	2320	2315	2320	2315	102
654	20241008	092500	89176305	2320	2325	2325	2320	201
655	20241008	092400	88709980	2320	2320	2320	2320	2000
656	20241008	092300	84069980	2320	2320	2320	2320	2
657	20241008	092200	84065340	2320	2320	2320	2320	0
658	20241008	092100	84065340	2320	2320	2320	2320	4306
659	20241008	092000	74075420	2300	2320	2320	2300	838
660	20241008	091900	72131600	2320	2310	2320	2310	3
661	20241008	091800	72124655	2305	2305	2305	2305	895
662	20241008	091700	70061680	2300	2295	2300	2295	2479
663	20241008	091600	64360215	2295	2295	2295	2295	47
664	20241008	091500	64252350	2295	2295	2295	2295	132
665	20241008	091400	63949410	2295	2295	2295	2295	124
666	20241008	091300	63664830	2295	2295	2295	2295	0
667	20241008	091200	63664830	2295	2295	2295	2295	0
668	20241008	091100	63664830	2295	2290	2295	2280	1604
669	20241008	091000	60001545	2290	2290	2290	2290	188
670	20241008	090900	59571025	2285	2285	2285	2285	154
671	20241008	090800	59219135	2290	2300	2300	2285	4154
672	20241008	090700	49673020	2300	2305	2305	2300	2345
673	20241008	090600	44278320	2305	2310	2310	2305	1200
674	20241008	090500	41509820	2305	2310	2310	2305	1624
675	20241008	090400	37765360	2310	2310	2310	2310	3085
676	20241008	090300	30639010	2310	2310	2310	2310	54
677	20241008	090200	30514270	2310	2310	2330	2310	4572
678	20241008	090100	19914660	2305	2295	2305	2290	1429
679	20241008	090000	16637210	2305	2300	2305	2295	7234