KissMeData/276730/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210300	288420835	2690	2690	2690	2690	1193
3	20241010	210200	288420835	2690	2690	2690	2690	0
4	20241010	210100	288420835	2690	2690	2690	2690	0
5	20241010	210000	288420835	2690	2690	2690	2690	0
6	20241010	205900	288420835	2690	2690	2690	2690	0
7	20241010	205800	288420835	2690	2690	2690	2690	0
8	20241010	205700	288420835	2690	2690	2690	2690	0
9	20241010	205600	288420835	2690	2690	2690	2690	0
10	20241010	205500	288420835	2690	2690	2690	2690	0
11	20241010	205400	288420835	2690	2690	2690	2690	0
12	20241010	205300	288420835	2690	2690	2690	2690	0
13	20241010	205200	288420835	2690	2690	2690	2690	0
14	20241010	205100	288420835	2690	2690	2690	2690	0
15	20241010	205000	288420835	2690	2690	2690	2690	0
16	20241010	204900	288420835	2690	2690	2690	2690	0
17	20241010	204800	288420835	2690	2690	2690	2690	0
18	20241010	204700	288420835	2690	2690	2690	2690	0
19	20241010	204600	288420835	2690	2690	2690	2690	0
20	20241010	204500	288420835	2690	2690	2690	2690	0
21	20241010	204400	288420835	2690	2690	2690	2690	0
22	20241010	204300	288420835	2690	2690	2690	2690	0
23	20241010	204200	288420835	2690	2690	2690	2690	0
24	20241010	204100	288420835	2690	2690	2690	2690	0
25	20241010	204000	288420835	2690	2690	2690	2690	0
26	20241010	203900	288420835	2690	2690	2690	2690	0
27	20241010	203800	288420835	2690	2690	2690	2690	0
28	20241010	203700	288420835	2690	2690	2690	2690	0
29	20241010	203600	288420835	2690	2690	2690	2690	0
30	20241010	203500	288420835	2690	2690	2690	2690	0
31	20241010	203400	288420835	2690	2690	2690	2690	0
32	20241010	203300	288420835	2690	2690	2690	2690	1193
33	20241010	203200	288420835	2690	2690	2690	2690	0
34	20241010	203100	288420835	2690	2690	2690	2690	0
35	20241010	203000	288420835	2690	2690	2690	2690	0
36	20241010	202900	288420835	2690	2690	2690	2690	0
37	20241010	202800	288420835	2690	2690	2690	2690	0
38	20241010	202700	288420835	2690	2690	2690	2690	0
39	20241010	202600	288420835	2690	2690	2690	2690	0
40	20241010	202500	288420835	2690	2690	2690	2690	0
41	20241010	202400	288420835	2690	2690	2690	2690	0
42	20241010	202300	288420835	2690	2690	2690	2690	0
43	20241010	202200	288420835	2690	2690	2690	2690	0
44	20241010	202100	288420835	2690	2690	2690	2690	0
45	20241010	202000	288420835	2690	2690	2690	2690	0
46	20241010	201900	288420835	2690	2690	2690	2690	0
47	20241010	201800	288420835	2690	2690	2690	2690	0
48	20241010	201700	288420835	2690	2690	2690	2690	0
49	20241010	201600	288420835	2690	2690	2690	2690	0
50	20241010	201500	288420835	2690	2690	2690	2690	0
51	20241010	201400	288420835	2690	2690	2690	2690	0
52	20241010	201300	288420835	2690	2690	2690	2690	0
53	20241010	201200	288420835	2690	2690	2690	2690	0
54	20241010	201100	288420835	2690	2690	2690	2690	0
55	20241010	201000	288420835	2690	2690	2690	2690	0
56	20241010	200900	288420835	2690	2690	2690	2690	0
57	20241010	200800	288420835	2690	2690	2690	2690	0
58	20241010	200700	288420835	2690	2690	2690	2690	0
59	20241010	200600	288420835	2690	2690	2690	2690	0
60	20241010	200500	288420835	2690	2690	2690	2690	0
61	20241010	200400	288420835	2690	2690	2690	2690	0
62	20241010	200300	288420835	2690	2690	2690	2690	1193
63	20241010	200200	288420835	2690	2690	2690	2690	0
64	20241010	200100	288420835	2690	2690	2690	2690	0
65	20241010	200000	288420835	2690	2690	2690	2690	0
66	20241010	195900	288420835	2690	2690	2690	2690	0
67	20241010	195800	288420835	2690	2690	2690	2690	0
68	20241010	195700	288420835	2690	2690	2690	2690	0
69	20241010	195600	288420835	2690	2690	2690	2690	0
70	20241010	195500	288420835	2690	2690	2690	2690	0
71	20241010	195400	288420835	2690	2690	2690	2690	0
72	20241010	195300	288420835	2690	2690	2690	2690	0
73	20241010	195200	288420835	2690	2690	2690	2690	0
74	20241010	195100	288420835	2690	2690	2690	2690	0
75	20241010	195000	288420835	2690	2690	2690	2690	0
76	20241010	194900	288420835	2690	2690	2690	2690	0
77	20241010	194800	288420835	2690	2690	2690	2690	0
78	20241010	194700	288420835	2690	2690	2690	2690	0
79	20241010	194600	288420835	2690	2690	2690	2690	0
80	20241010	194500	288420835	2690	2690	2690	2690	0
81	20241010	194400	288420835	2690	2690	2690	2690	0
82	20241010	194300	288420835	2690	2690	2690	2690	0
83	20241010	194200	288420835	2690	2690	2690	2690	0
84	20241010	194100	288420835	2690	2690	2690	2690	0
85	20241010	194000	288420835	2690	2690	2690	2690	0
86	20241010	193900	288420835	2690	2690	2690	2690	0
87	20241010	193800	288420835	2690	2690	2690	2690	0
88	20241010	193700	288420835	2690	2690	2690	2690	0
89	20241010	193600	288420835	2690	2690	2690	2690	0
90	20241010	193500	288420835	2690	2690	2690	2690	0
91	20241010	193400	288420835	2690	2690	2690	2690	0
92	20241010	193300	288420835	2690	2690	2690	2690	1193
93	20241010	193200	288420835	2690	2690	2690	2690	0
94	20241010	193100	288420835	2690	2690	2690	2690	0
95	20241010	193000	288420835	2690	2690	2690	2690	0
96	20241010	192900	288420835	2690	2690	2690	2690	0
97	20241010	192800	288420835	2690	2690	2690	2690	0
98	20241010	192700	288420835	2690	2690	2690	2690	0
99	20241010	192600	288420835	2690	2690	2690	2690	0
100	20241010	192500	288420835	2690	2690	2690	2690	0
101	20241010	192400	288420835	2690	2690	2690	2690	0
102	20241010	192300	288420835	2690	2690	2690	2690	0
103	20241010	192200	288420835	2690	2690	2690	2690	0
104	20241010	192100	288420835	2690	2690	2690	2690	0
105	20241010	192000	288420835	2690	2690	2690	2690	0
106	20241010	191900	288420835	2690	2690	2690	2690	0
107	20241010	191800	288420835	2690	2690	2690	2690	0
108	20241010	191700	288420835	2690	2690	2690	2690	0
109	20241010	191600	288420835	2690	2690	2690	2690	0
110	20241010	191500	288420835	2690	2690	2690	2690	0
111	20241010	191400	288420835	2690	2690	2690	2690	0
112	20241010	191300	288420835	2690	2690	2690	2690	0
113	20241010	191200	288420835	2690	2690	2690	2690	0
114	20241010	191100	288420835	2690	2690	2690	2690	0
115	20241010	191000	288420835	2690	2690	2690	2690	0
116	20241010	190900	288420835	2690	2690	2690	2690	0
117	20241010	190800	288420835	2690	2690	2690	2690	0
118	20241010	190700	288420835	2690	2690	2690	2690	0
119	20241010	190600	288420835	2690	2690	2690	2690	0
120	20241010	190500	288420835	2690	2690	2690	2690	0
121	20241010	190400	288420835	2690	2690	2690	2690	0
122	20241010	190300	288420835	2690	2690	2690	2690	1193
123	20241010	190200	288420835	2690	2690	2690	2690	0
124	20241010	190100	288420835	2690	2690	2690	2690	0
125	20241010	190000	288420835	2690	2690	2690	2690	0
126	20241010	185900	288420835	2690	2690	2690	2690	0
127	20241010	185800	288420835	2690	2690	2690	2690	0
128	20241010	185700	288420835	2690	2690	2690	2690	0
129	20241010	185600	288420835	2690	2690	2690	2690	0
130	20241010	185500	288420835	2690	2690	2690	2690	0
131	20241010	185400	288420835	2690	2690	2690	2690	0
132	20241010	185300	288420835	2690	2690	2690	2690	0
133	20241010	185200	288420835	2690	2690	2690	2690	0
134	20241010	185100	288420835	2690	2690	2690	2690	0
135	20241010	185000	288420835	2690	2690	2690	2690	0
136	20241010	184900	288420835	2690	2690	2690	2690	0
137	20241010	184800	288420835	2690	2690	2690	2690	0
138	20241010	184700	288420835	2690	2690	2690	2690	0
139	20241010	184600	288420835	2690	2690	2690	2690	0
140	20241010	184500	288420835	2690	2690	2690	2690	0
141	20241010	184400	288420835	2690	2690	2690	2690	0
142	20241010	184300	288420835	2690	2690	2690	2690	0
143	20241010	184200	288420835	2690	2690	2690	2690	0
144	20241010	184100	288420835	2690	2690	2690	2690	0
145	20241010	184000	288420835	2690	2690	2690	2690	0
146	20241010	183900	288420835	2690	2690	2690	2690	0
147	20241010	183800	288420835	2690	2690	2690	2690	0
148	20241010	183700	288420835	2690	2690	2690	2690	0
149	20241010	183600	288420835	2690	2690	2690	2690	0
150	20241010	183500	288420835	2690	2690	2690	2690	0
151	20241010	183400	288420835	2690	2690	2690	2690	0
152	20241010	183300	288420835	2690	2690	2690	2690	1193
153	20241010	183200	288420835	2690	2690	2690	2690	0
154	20241010	183100	288420835	2690	2690	2690	2690	0
155	20241010	183000	288420835	2690	2690	2690	2690	0
156	20241010	182900	288420835	2690	2690	2690	2690	0
157	20241010	182800	288420835	2690	2690	2690	2690	0
158	20241010	182700	288420835	2690	2690	2690	2690	0
159	20241010	182600	288420835	2690	2690	2690	2690	0
160	20241010	182500	288420835	2690	2690	2690	2690	0
161	20241010	182400	288420835	2690	2690	2690	2690	0
162	20241010	182300	288420835	2690	2690	2690	2690	0
163	20241010	182200	288420835	2690	2690	2690	2690	0
164	20241010	182100	288420835	2690	2690	2690	2690	0
165	20241010	182000	288420835	2690	2690	2690	2690	0
166	20241010	181900	288420835	2690	2690	2690	2690	0
167	20241010	181800	288420835	2690	2690	2690	2690	0
168	20241010	181700	288420835	2690	2690	2690	2690	0
169	20241010	181600	288420835	2690	2690	2690	2690	0
170	20241010	181500	288420835	2690	2690	2690	2690	0
171	20241010	181400	288420835	2690	2690	2690	2690	0
172	20241010	181300	288420835	2690	2690	2690	2690	0
173	20241010	181200	288420835	2690	2690	2690	2690	0
174	20241010	181100	288420835	2690	2690	2690	2690	0
175	20241010	181000	288420835	2690	2690	2690	2690	0
176	20241010	180900	288420835	2690	2690	2690	2690	0
177	20241010	180800	288420835	2690	2690	2690	2690	0
178	20241010	180700	288420835	2690	2690	2690	2690	0
179	20241010	180600	288420835	2690	2690	2690	2690	0
180	20241010	180500	288420835	2690	2690	2690	2690	0
181	20241010	180400	288420835	2690	2690	2690	2690	0
182	20241010	180300	288420835	2690	2690	2690	2690	1193
183	20241010	180200	288420835	2690	2690	2690	2690	0
184	20241010	180100	288420835	2690	2690	2690	2690	0
185	20241010	180000	288420835	2690	2690	2690	2690	0
186	20241010	175900	288420835	2690	2690	2690	2690	0
187	20241010	175800	288420835	2690	2690	2690	2690	0
188	20241010	175700	288420835	2690	2690	2690	2690	0
189	20241010	175600	288420835	2690	2690	2690	2690	0
190	20241010	175500	288420835	2690	2690	2690	2690	0
191	20241010	175400	288420835	2690	2690	2690	2690	0
192	20241010	175300	288420835	2690	2690	2690	2690	0
193	20241010	175200	288420835	2690	2690	2690	2690	0
194	20241010	175100	288420835	2690	2690	2690	2690	0
195	20241010	175000	288420835	2690	2690	2690	2690	0
196	20241010	174900	288420835	2690	2690	2690	2690	0
197	20241010	174800	288420835	2690	2690	2690	2690	0
198	20241010	174700	288420835	2690	2690	2690	2690	0
199	20241010	174600	288420835	2690	2690	2690	2690	0
200	20241010	174500	288420835	2690	2690	2690	2690	0
201	20241010	174400	288420835	2690	2690	2690	2690	0
202	20241010	174300	288420835	2690	2690	2690	2690	0
203	20241010	174200	288420835	2690	2690	2690	2690	0
204	20241010	174100	288420835	2690	2690	2690	2690	0
205	20241010	174000	288420835	2690	2690	2690	2690	0
206	20241010	173900	288420835	2690	2690	2690	2690	0
207	20241010	173800	288420835	2690	2690	2690	2690	0
208	20241010	173700	288420835	2690	2690	2690	2690	0
209	20241010	173600	288420835	2690	2690	2690	2690	0
210	20241010	173500	288420835	2690	2690	2690	2690	0
211	20241010	173400	288420835	2690	2690	2690	2690	0
212	20241010	173300	288420835	2690	2690	2690	2690	1193
213	20241010	173200	288420835	2690	2690	2690	2690	0
214	20241010	173100	288420835	2690	2690	2690	2690	0
215	20241010	173000	288420835	2690	2690	2690	2690	0
216	20241010	172900	288420835	2690	2690	2690	2690	0
217	20241010	172800	288420835	2690	2690	2690	2690	0
218	20241010	172700	288420835	2690	2690	2690	2690	0
219	20241010	172600	288420835	2690	2690	2690	2690	0
220	20241010	172500	288420835	2690	2690	2690	2690	0
221	20241010	172400	288420835	2690	2690	2690	2690	0
222	20241010	172300	288420835	2690	2690	2690	2690	0
223	20241010	172200	288420835	2690	2690	2690	2690	0
224	20241010	172100	288420835	2690	2690	2690	2690	0
225	20241010	172000	288420835	2690	2690	2690	2690	0
226	20241010	171900	288420835	2690	2690	2690	2690	0
227	20241010	171800	288420835	2690	2690	2690	2690	0
228	20241010	171700	288420835	2690	2690	2690	2690	0
229	20241010	171600	288420835	2690	2690	2690	2690	0
230	20241010	171500	288420835	2690	2690	2690	2690	0
231	20241010	171400	288420835	2690	2690	2690	2690	0
232	20241010	171300	288420835	2690	2690	2690	2690	0
233	20241010	171200	288420835	2690	2690	2690	2690	0
234	20241010	171100	288420835	2690	2690	2690	2690	0
235	20241010	171000	288420835	2690	2690	2690	2690	0
236	20241010	170900	288420835	2690	2690	2690	2690	0
237	20241010	170800	288420835	2690	2690	2690	2690	0
238	20241010	170700	288420835	2690	2690	2690	2690	0
239	20241010	170600	288420835	2690	2690	2690	2690	0
240	20241010	170500	288420835	2690	2690	2690	2690	0
241	20241010	170400	288420835	2690	2690	2690	2690	0
242	20241010	170300	288420835	2690	2690	2690	2690	1193
243	20241010	170200	288420835	2690	2690	2690	2690	0
244	20241010	170100	288420835	2690	2690	2690	2690	0
245	20241010	170000	288420835	2690	2690	2690	2690	0
246	20241010	165900	288420835	2690	2690	2690	2690	0
247	20241010	165800	288420835	2690	2690	2690	2690	0
248	20241010	165700	288420835	2690	2690	2690	2690	0
249	20241010	165600	288420835	2690	2690	2690	2690	0
250	20241010	165500	288420835	2690	2690	2690	2690	0
251	20241010	165400	288420835	2690	2690	2690	2690	0
252	20241010	165300	288420835	2690	2690	2690	2690	0
253	20241010	165200	288420835	2690	2690	2690	2690	0
254	20241010	165100	288420835	2690	2690	2690	2690	0
255	20241010	165000	288420835	2690	2690	2690	2690	0
256	20241010	164900	288420835	2690	2690	2690	2690	0
257	20241010	164800	288420835	2690	2690	2690	2690	0
258	20241010	164700	288420835	2690	2690	2690	2690	0
259	20241010	164600	288420835	2690	2690	2690	2690	0
260	20241010	164500	288420835	2690	2690	2690	2690	0
261	20241010	164400	288420835	2690	2690	2690	2690	0
262	20241010	164300	288420835	2690	2690	2690	2690	0
263	20241010	164200	288420835	2690	2690	2690	2690	0
264	20241010	164100	288420835	2690	2690	2690	2690	0
265	20241010	164000	288420835	2690	2690	2690	2690	0
266	20241010	163900	288420835	2690	2690	2690	2690	0
267	20241010	163800	288420835	2690	2690	2690	2690	0
268	20241010	163700	288420835	2690	2690	2690	2690	0
269	20241010	163600	288420835	2690	2690	2690	2690	0
270	20241010	163500	288420835	2690	2690	2690	2690	0
271	20241010	163400	288420835	2690	2690	2690	2690	0
272	20241010	163300	288420835	2690	2690	2690	2690	1193
273	20241010	163200	288420835	2690	2690	2690	2690	0
274	20241010	163100	288420835	2690	2690	2690	2690	0
275	20241010	163000	288420835	2690	2690	2690	2690	0
276	20241010	162900	288420835	2690	2690	2690	2690	0
277	20241010	162800	288420835	2690	2690	2690	2690	0
278	20241010	162700	288420835	2690	2690	2690	2690	0
279	20241010	162600	288420835	2690	2690	2690	2690	0
280	20241010	162500	288420835	2690	2690	2690	2690	0
281	20241010	162400	288420835	2690	2690	2690	2690	0
282	20241010	162300	288420835	2690	2690	2690	2690	0
283	20241010	162200	288420835	2690	2690	2690	2690	0
284	20241010	162100	288420835	2690	2690	2690	2690	0
285	20241010	162000	288420835	2690	2690	2690	2690	0
286	20241010	161900	288420835	2690	2690	2690	2690	0
287	20241010	161800	288420835	2690	2690	2690	2690	0
288	20241010	161700	288420835	2690	2690	2690	2690	0
289	20241010	161600	288420835	2690	2690	2690	2690	0
290	20241010	161500	288420835	2690	2690	2690	2690	0
291	20241010	161400	288420835	2690	2690	2690	2690	0
292	20241010	161300	288420835	2690	2690	2690	2690	0
293	20241010	161200	288420835	2690	2690	2690	2690	0
294	20241010	161100	288420835	2690	2690	2690	2690	0
295	20241010	161000	288420835	2690	2690	2690	2690	0
296	20241010	160900	288420835	2690	2690	2690	2690	0
297	20241010	160800	288420835	2690	2690	2690	2690	0
298	20241010	160700	288420835	2690	2690	2690	2690	0
299	20241010	160600	288420835	2690	2690	2690	2690	0
300	20241010	160500	288420835	2690	2690	2690	2690	0
301	20241010	160400	288420835	2690	2690	2690	2690	0
302	20241010	160300	288420835	2690	2690	2690	2690	1193
303	20241010	160200	288420835	2690	2690	2690	2690	0
304	20241010	160100	288420835	2690	2690	2690	2690	0
305	20241010	160000	288420835	2690	2690	2690	2690	0
306	20241010	155900	288420835	2690	2690	2690	2690	0
307	20241010	155800	288420835	2690	2690	2690	2690	0
308	20241010	155700	288420835	2690	2690	2690	2690	0
309	20241010	155600	288420835	2690	2690	2690	2690	0
310	20241010	155500	288420835	2690	2690	2690	2690	0
311	20241010	155400	288420835	2690	2690	2690	2690	0
312	20241010	155300	288420835	2690	2690	2690	2690	0
313	20241010	155200	288420835	2690	2690	2690	2690	0
314	20241010	155100	288420835	2690	2690	2690	2690	0
315	20241010	155000	288420835	2690	2690	2690	2690	0
316	20241010	154900	288420835	2690	2690	2690	2690	0
317	20241010	154800	288420835	2690	2690	2690	2690	0
318	20241010	154700	288420835	2690	2690	2690	2690	0
319	20241010	154600	288420835	2690	2690	2690	2690	0
320	20241010	154500	288420835	2690	2690	2690	2690	0
321	20241010	154400	288420835	2690	2690	2690	2690	0
322	20241010	154300	288420835	2690	2690	2690	2690	0
323	20241010	154200	288420835	2690	2690	2690	2690	0
324	20241010	154100	288420835	2690	2690	2690	2690	0
325	20241010	154000	288420835	2690	2690	2690	2690	0
326	20241010	153900	288420835	2690	2690	2690	2690	0
327	20241010	153800	288420835	2690	2690	2690	2690	0
328	20241010	153700	288420835	2690	2690	2690	2690	0
329	20241010	153600	288420835	2690	2690	2690	2690	0
330	20241010	153500	288420835	2690	2690	2690	2690	0
331	20241010	153400	288420835	2690	2690	2690	2690	0
332	20241010	153300	288420835	2690	2690	2690	2690	1193
333	20241010	153200	288420835	2690	2690	2690	2690	0
334	20241010	153100	288420835	2690	2690	2690	2690	0
335	20241010	153000	288420835	2690	2690	2690	2690	1193
336	20241010	152900	285211665	2690	2690	2690	2690	0
337	20241010	152800	285211665	2690	2690	2690	2690	0
338	20241010	152700	285211665	2690	2690	2690	2690	0
339	20241010	152600	285211665	2690	2690	2690	2690	0
340	20241010	152500	285211665	2690	2690	2690	2690	0
341	20241010	152400	285211665	2690	2690	2690	2690	0
342	20241010	152300	285211665	2690	2690	2690	2690	0
343	20241010	152200	285211665	2690	2690	2690	2690	0
344	20241010	152100	285211665	2690	2690	2690	2690	0
345	20241010	152000	285211665	2690	2690	2690	2690	0
346	20241010	151900	285211665	2690	2690	2690	2690	11
347	20241010	151800	285182075	2685	2685	2685	2685	0
348	20241010	151700	285182075	2685	2685	2685	2685	0
349	20241010	151600	285182075	2685	2685	2685	2685	0
350	20241010	151500	285182075	2685	2685	2685	2685	0
351	20241010	151400	285182075	2685	2685	2685	2685	8
352	20241010	151300	285160595	2690	2690	2690	2690	0
353	20241010	151200	285160595	2690	2685	2690	2685	7
354	20241010	151100	285141775	2685	2685	2685	2685	40
355	20241010	151000	285034375	2690	2690	2690	2690	120
356	20241010	150900	284711575	2690	2690	2690	2690	10
357	20241010	150800	284684675	2690	2690	2690	2690	286
358	20241010	150700	283915335	2690	2690	2690	2690	102
359	20241010	150600	283640955	2690	2690	2690	2690	0
360	20241010	150500	283640955	2690	2690	2690	2690	8
361	20241010	150400	283619435	2685	2685	2685	2685	0
362	20241010	150300	283619435	2685	2685	2685	2685	30
363	20241010	150200	283538885	2690	2690	2690	2690	2050
364	20241010	150100	278024385	2685	2685	2685	2685	400
365	20241010	150000	276950385	2690	2690	2690	2690	0
366	20241010	145900	276950385	2690	2690	2690	2690	0
367	20241010	145800	276950385	2690	2690	2690	2690	0
368	20241010	145700	276950385	2690	2685	2690	2685	102
369	20241010	145600	276676510	2685	2685	2685	2685	0
370	20241010	145500	276676510	2685	2685	2685	2685	0
371	20241010	145400	276676510	2685	2690	2690	2685	273
372	20241010	145300	275943490	2690	2690	2690	2690	3
373	20241010	145200	275935420	2690	2690	2690	2690	11
374	20241010	145100	275905830	2690	2690	2690	2690	1
375	20241010	145000	275903140	2690	2690	2690	2690	220
376	20241010	144900	275311340	2685	2685	2685	2685	55
377	20241010	144800	275163665	2690	2690	2690	2690	0
378	20241010	144700	275163665	2690	2690	2690	2690	100
379	20241010	144600	274894665	2690	2690	2690	2690	1
380	20241010	144500	274891975	2690	2690	2690	2690	1
381	20241010	144400	274889285	2690	2690	2690	2690	0
382	20241010	144300	274889285	2690	2685	2690	2685	5
383	20241010	144200	274875845	2685	2685	2685	2685	0
384	20241010	144100	274875845	2685	2685	2685	2685	0
385	20241010	144000	274875845	2685	2685	2685	2685	0
386	20241010	143900	274875845	2685	2685	2685	2685	0
387	20241010	143800	274875845	2685	2685	2685	2685	0
388	20241010	143700	274875845	2685	2685	2685	2685	0
389	20241010	143600	274875845	2685	2685	2685	2685	1062
390	20241010	143500	272024375	2690	2690	2690	2690	4
391	20241010	143400	272013615	2690	2690	2690	2690	3
392	20241010	143300	272005545	2690	2685	2690	2685	245
393	20241010	143200	271347345	2685	2685	2685	2685	0
394	20241010	143100	271347345	2685	2685	2685	2685	0
395	20241010	143000	271347345	2685	2685	2685	2685	163
396	20241010	142900	270909690	2690	2690	2690	2690	0
397	20241010	142800	270909690	2690	2690	2690	2690	1
398	20241010	142700	270907000	2685	2685	2685	2685	0
399	20241010	142600	270907000	2685	2685	2685	2685	0
400	20241010	142500	270907000	2685	2685	2685	2685	35
401	20241010	142400	270813025	2685	2685	2685	2685	0
402	20241010	142300	270813025	2685	2685	2685	2685	0
403	20241010	142200	270813025	2685	2685	2685	2685	574
404	20241010	142100	269271835	2685	2685	2685	2685	65
405	20241010	142000	269097310	2685	2685	2685	2685	0
406	20241010	141900	269097310	2685	2690	2690	2685	2258
407	20241010	141800	263034485	2690	2690	2690	2690	1
408	20241010	141700	263031795	2690	2690	2690	2690	14
409	20241010	141600	262994135	2690	2690	2690	2690	46
410	20241010	141500	262870395	2690	2690	2690	2690	6426
411	20241010	141400	245584455	2690	2690	2690	2690	50
412	20241010	141300	245449955	2690	2690	2690	2690	0
413	20241010	141200	245449955	2690	2690	2690	2690	1
414	20241010	141100	245447265	2695	2695	2695	2695	10
415	20241010	141000	245420315	2695	2695	2695	2695	0
416	20241010	140900	245420315	2695	2695	2695	2695	45
417	20241010	140800	245299040	2695	2695	2695	2695	16
418	20241010	140700	245255920	2695	2695	2695	2695	315
419	20241010	140600	244406995	2695	2695	2695	2695	1
420	20241010	140500	244404300	2695	2695	2695	2695	1
421	20241010	140400	244401605	2690	2695	2695	2690	554
422	20241010	140300	242911325	2695	2695	2695	2695	102
423	20241010	140200	242636435	2695	2695	2695	2695	100
424	20241010	140100	242366935	2690	2690	2690	2690	22
425	20241010	140000	242307755	2695	2690	2695	2690	80
426	20241010	135900	242092550	2690	2690	2690	2690	30
427	20241010	135800	242011850	2695	2695	2695	2695	379
428	20241010	135700	240990445	2690	2695	2695	2690	1481
429	20241010	135600	236999165	2695	2695	2695	2695	8
430	20241010	135500	236977605	2695	2695	2695	2695	0
431	20241010	135400	236977605	2695	2695	2695	2695	0
432	20241010	135300	236977605	2695	2695	2695	2695	33
433	20241010	135200	236888670	2700	2700	2700	2700	0
434	20241010	135100	236888670	2700	2700	2700	2700	9
435	20241010	135000	236864370	2695	2695	2695	2695	0
436	20241010	134900	236864370	2695	2695	2695	2695	0
437	20241010	134800	236864370	2695	2695	2695	2695	2000
438	20241010	134700	231474370	2695	2695	2695	2695	0
439	20241010	134600	231474370	2695	2695	2695	2695	0
440	20241010	134500	231474370	2695	2695	2695	2695	0
441	20241010	134400	231474370	2695	2695	2695	2695	2000
442	20241010	134300	226084370	2695	2695	2695	2695	50
443	20241010	134200	225949620	2695	2695	2695	2695	0
444	20241010	134100	225949620	2695	2695	2695	2695	0
445	20241010	134000	225949620	2695	2695	2695	2695	11
446	20241010	133900	225919975	2700	2700	2700	2700	10
447	20241010	133800	225892975	2700	2700	2700	2700	168
448	20241010	133700	225439375	2700	2700	2700	2700	240
449	20241010	133600	224791375	2700	2700	2700	2700	14
450	20241010	133500	224753575	2710	2710	2710	2710	0
451	20241010	133400	224753575	2710	2710	2710	2710	1
452	20241010	133300	224750865	2710	2710	2710	2710	10
453	20241010	133200	224723765	2710	2710	2710	2710	10
454	20241010	133100	224696665	2705	2705	2705	2705	0
455	20241010	133000	224696665	2705	2705	2705	2705	0
456	20241010	132900	224696665	2705	2705	2705	2705	2
457	20241010	132800	224691255	2700	2700	2700	2700	0
458	20241010	132700	224691255	2700	2700	2700	2700	490
459	20241010	132600	223368255	2700	2710	2710	2700	1115
460	20241010	132500	220353735	2710	2710	2710	2710	10
461	20241010	132400	220326635	2710	2710	2710	2710	0
462	20241010	132300	220326635	2710	2710	2710	2710	35
463	20241010	132200	220231785	2710	2710	2710	2710	0
464	20241010	132100	220231785	2710	2710	2710	2710	0
465	20241010	132000	220231785	2710	2710	2710	2710	0
466	20241010	131900	220231785	2710	2710	2710	2710	0
467	20241010	131800	220231785	2710	2710	2710	2710	0
468	20241010	131700	220231785	2710	2710	2710	2710	0
469	20241010	131600	220231785	2710	2710	2710	2710	0
470	20241010	131500	220231785	2710	2710	2710	2710	8
471	20241010	131400	220210105	2710	2710	2710	2710	1
472	20241010	131300	220207395	2705	2705	2705	2705	0
473	20241010	131200	220207395	2705	2705	2705	2705	0
474	20241010	131100	220207395	2705	2705	2705	2705	22
475	20241010	131000	220147885	2705	2705	2705	2705	0
476	20241010	130900	220147885	2705	2705	2705	2705	0
477	20241010	130800	220147885	2705	2705	2705	2705	30
478	20241010	130700	220066735	2705	2705	2705	2705	0
479	20241010	130600	220066735	2705	2705	2705	2705	0
480	20241010	130500	220066735	2705	2705	2705	2705	0
481	20241010	130400	220066735	2705	2705	2705	2705	0
482	20241010	130300	220066735	2705	2705	2705	2705	0
483	20241010	130200	220066735	2705	2705	2705	2705	1
484	20241010	130100	220064030	2705	2705	2705	2705	481
485	20241010	130000	218762925	2710	2710	2710	2710	1000
486	20241010	125900	216052925	2725	2725	2725	2725	0
487	20241010	125800	216052925	2725	2725	2725	2725	0
488	20241010	125700	216052925	2725	2725	2725	2725	0
489	20241010	125600	216052925	2725	2725	2725	2725	10
490	20241010	125500	216025675	2710	2710	2710	2710	0
491	20241010	125400	216025675	2710	2710	2710	2710	49
492	20241010	125300	215892885	2710	2710	2710	2710	108
493	20241010	125200	215600205	2710	2710	2710	2710	0
494	20241010	125100	215600205	2710	2710	2710	2710	1
495	20241010	125000	215597495	2710	2710	2710	2710	10
496	20241010	124900	215570395	2710	2715	2715	2710	732
497	20241010	124800	213586645	2725	2725	2725	2725	0
498	20241010	124700	213586645	2725	2725	2725	2725	0
499	20241010	124600	213586645	2725	2725	2725	2720	4
500	20241010	124500	213575755	2710	2710	2710	2710	0
501	20241010	124400	213575755	2710	2710	2710	2710	0
502	20241010	124300	213575755	2710	2710	2710	2710	6
503	20241010	124200	213559495	2710	2720	2720	2710	1014
504	20241010	124100	210811260	2725	2725	2725	2725	0
505	20241010	124000	210811260	2725	2725	2725	2725	0
506	20241010	123900	210811260	2725	2725	2725	2725	1
507	20241010	123800	210808535	2725	2725	2725	2725	0
508	20241010	123700	210808535	2725	2715	2725	2715	100
509	20241010	123600	210536615	2715	2715	2715	2715	0
510	20241010	123500	210536615	2715	2715	2715	2715	0
511	20241010	123400	210536615	2715	2715	2715	2715	4
512	20241010	123300	210525755	2715	2715	2715	2715	0
513	20241010	123200	210525755	2715	2715	2715	2715	0
514	20241010	123100	210525755	2715	2715	2715	2715	69
515	20241010	123000	210338420	2705	2705	2705	2705	0
516	20241010	122900	210338420	2705	2705	2705	2705	0
517	20241010	122800	210338420	2705	2705	2705	2705	4
518	20241010	122700	210327600	2705	2705	2705	2705	1303
519	20241010	122600	206802985	2705	2705	2705	2705	0
520	20241010	122500	206802985	2705	2705	2705	2705	2
521	20241010	122400	206797575	2705	2705	2705	2705	0
522	20241010	122300	206797575	2705	2705	2705	2705	0
523	20241010	122200	206797575	2705	2705	2705	2705	0
524	20241010	122100	206797575	2705	2705	2705	2705	0
525	20241010	122000	206797575	2705	2705	2705	2705	1
526	20241010	121900	206794870	2700	2700	2700	2700	689
527	20241010	121800	204934570	2700	2710	2710	2700	3900
528	20241010	121700	194391780	2720	2720	2720	2720	0
529	20241010	121600	194391780	2720	2720	2720	2720	0
530	20241010	121500	194391780	2720	2720	2720	2720	0
531	20241010	121400	194391780	2720	2720	2720	2720	15
532	20241010	121300	194350980	2720	2720	2720	2720	0
533	20241010	121200	194350980	2720	2720	2720	2720	2
534	20241010	121100	194345540	2725	2725	2725	2725	0
535	20241010	121000	194345540	2725	2720	2725	2720	827
536	20241010	120900	192092215	2720	2720	2720	2720	476
537	20241010	120800	190797495	2720	2720	2720	2720	0
538	20241010	120700	190797495	2720	2710	2720	2710	187
539	20241010	120600	190290335	2720	2720	2720	2720	10
540	20241010	120500	190263135	2720	2720	2720	2720	11
541	20241010	120400	190233215	2720	2720	2720	2720	100
542	20241010	120300	189961215	2710	2710	2710	2710	511
543	20241010	120200	188576405	2710	2710	2710	2710	0
544	20241010	120100	188576405	2710	2710	2710	2710	0
545	20241010	120000	188576405	2710	2710	2710	2710	0
546	20241010	115900	188576405	2710	2710	2710	2710	8
547	20241010	115800	188554725	2705	2705	2705	2705	0
548	20241010	115700	188554725	2705	2705	2705	2705	0
549	20241010	115600	188554725	2705	2705	2705	2705	0
550	20241010	115500	188554725	2705	2705	2705	2705	5
551	20241010	115400	188541200	2705	2705	2705	2705	0
552	20241010	115300	188541200	2705	2705	2705	2705	0
553	20241010	115200	188541200	2705	2705	2705	2705	0
554	20241010	115100	188541200	2705	2705	2705	2705	0
555	20241010	115000	188541200	2705	2705	2705	2705	0
556	20241010	114900	188541200	2705	2705	2705	2705	0
557	20241010	114800	188541200	2705	2705	2705	2705	104
558	20241010	114700	188259880	2705	2705	2705	2705	0
559	20241010	114600	188259880	2705	2705	2705	2705	0
560	20241010	114500	188259880	2705	2705	2705	2705	0
561	20241010	114400	188259880	2705	2705	2705	2705	0
562	20241010	114300	188259880	2705	2705	2705	2705	0
563	20241010	114200	188259880	2705	2705	2705	2705	0
564	20241010	114100	188259880	2705	2710	2710	2705	1159
565	20241010	114000	185124255	2720	2720	2720	2720	1
566	20241010	113900	185121535	2720	2720	2720	2720	0
567	20241010	113800	185121535	2720	2720	2720	2720	1
568	20241010	113700	185118815	2705	2705	2705	2705	0
569	20241010	113600	185118815	2705	2705	2705	2705	0
570	20241010	113500	185118815	2705	2705	2705	2705	20
571	20241010	113400	185064715	2705	2705	2705	2705	950
572	20241010	113300	182494965	2705	2705	2705	2705	0
573	20241010	113200	182494965	2705	2705	2705	2705	56
574	20241010	113100	182343485	2705	2705	2705	2705	5
575	20241010	113000	182329960	2710	2710	2710	2710	1
576	20241010	112900	182327250	2705	2705	2705	2705	3
577	20241010	112800	182319135	2705	2705	2705	2705	8
578	20241010	112700	182297495	2705	2705	2705	2705	3
579	20241010	112600	182289380	2705	2705	2705	2705	2
580	20241010	112500	182283970	2700	2700	2700	2700	36
581	20241010	112400	182186770	2705	2705	2705	2705	3
582	20241010	112300	182178655	2700	2705	2705	2700	24
583	20241010	112200	182113845	2705	2705	2705	2705	504
584	20241010	112100	180750525	2705	2705	2705	2705	0
585	20241010	112000	180750525	2705	2705	2705	2705	302
586	20241010	111900	179933615	2705	2705	2705	2705	12
587	20241010	111800	179901155	2705	2705	2705	2705	0
588	20241010	111700	179901155	2705	2705	2705	2705	268
589	20241010	111600	179176215	2710	2710	2710	2710	0
590	20241010	111500	179176215	2710	2710	2710	2710	5
591	20241010	111400	179162665	2700	2700	2700	2700	0
592	20241010	111300	179162665	2700	2710	2710	2700	59
593	20241010	111200	179002925	2710	2710	2710	2710	10
594	20241010	111100	178975825	2710	2710	2710	2710	500
595	20241010	111000	177620825	2700	2700	2700	2700	27
596	20241010	110900	177547925	2700	2700	2700	2700	2
597	20241010	110800	177542525	2700	2700	2700	2700	0
598	20241010	110700	177542525	2700	2700	2700	2700	0
599	20241010	110600	177542525	2700	2705	2705	2700	600
600	20241010	110500	175922475	2710	2710	2710	2710	22
601	20241010	110400	175862855	2700	2700	2700	2700	0
602	20241010	110300	175862855	2700	2700	2700	2700	590
603	20241010	110200	174269855	2700	2700	2700	2700	500
604	20241010	110100	172919855	2700	2695	2700	2695	9
605	20241010	110000	172895575	2690	2690	2690	2690	0
606	20241010	105900	172895575	2690	2690	2690	2690	0
607	20241010	105800	172895575	2690	2690	2690	2690	593
608	20241010	105700	171300405	2690	2695	2695	2690	389
609	20241010	105600	170253395	2695	2695	2695	2695	0
610	20241010	105500	170253395	2695	2695	2695	2695	0
611	20241010	105400	170253395	2695	2695	2695	2695	58
612	20241010	105300	170097085	2700	2700	2700	2700	342
613	20241010	105200	169173685	2700	2700	2700	2700	64
614	20241010	105100	169000885	2695	2695	2695	2695	100
615	20241010	105000	168731385	2695	2695	2695	2695	500
616	20241010	104900	167383885	2695	2695	2695	2695	0
617	20241010	104800	167383885	2695	2700	2700	2695	64
618	20241010	104700	167211155	2690	2695	2695	2690	623
619	20241010	104600	165535055	2720	2720	2720	2720	1
620	20241010	104500	165532335	2720	2720	2720	2720	1
621	20241010	104400	165529615	2720	2720	2720	2720	1
622	20241010	104300	165526895	2690	2690	2690	2690	0
623	20241010	104200	165526895	2690	2690	2690	2690	0
624	20241010	104100	165526895	2690	2700	2700	2690	5500
625	20241010	104000	150724140	2695	2700	2700	2695	890
626	20241010	103900	148323540	2700	2705	2705	2700	2033
627	20241010	103800	142834185	2700	2700	2700	2700	0
628	20241010	103700	142834185	2700	2700	2700	2700	0
629	20241010	103600	142834185	2700	2700	2700	2700	20
630	20241010	103500	142780185	2700	2700	2700	2700	239
631	20241010	103400	142134885	2700	2705	2705	2700	9522
632	20241010	103300	116422465	2700	2700	2700	2700	0
633	20241010	103200	116422465	2700	2700	2700	2700	0
634	20241010	103100	116422465	2700	2700	2700	2700	0
635	20241010	103000	116422465	2700	2700	2700	2700	0
636	20241010	102900	116422465	2700	2710	2710	2700	2100
637	20241010	102800	110746230	2710	2710	2710	2710	0
638	20241010	102700	110746230	2710	2710	2710	2710	0
639	20241010	102600	110746230	2710	2710	2710	2710	29
640	20241010	102500	110667640	2710	2705	2710	2705	1710
641	20241010	102400	106041875	2705	2710	2710	2705	71
642	20241010	102300	105849470	2705	2710	2710	2705	357
643	20241010	102200	104882010	2710	2710	2710	2710	39
644	20241010	102100	104776320	2710	2720	2720	2710	2251
645	20241010	102000	98675760	2720	2720	2720	2720	0
646	20241010	101900	98675760	2720	2720	2720	2720	0
647	20241010	101800	98675760	2720	2720	2720	2720	1
648	20241010	101700	98673040	2715	2715	2715	2715	309
649	20241010	101600	97834105	2715	2715	2715	2715	3
650	20241010	101500	97825960	2715	2715	2715	2715	1
651	20241010	101400	97823245	2715	2715	2715	2715	502
652	20241010	101300	96460315	2715	2715	2715	2715	621
653	20241010	101200	94774300	2720	2720	2720	2720	10
654	20241010	101100	94747100	2720	2720	2720	2720	0
655	20241010	101000	94747100	2720	2720	2720	2720	1083
656	20241010	100900	91801340	2725	2725	2725	2725	0
657	20241010	100800	91801340	2725	2720	2725	2720	130
658	20241010	100700	91447590	2720	2720	2720	2720	890
659	20241010	100600	89026790	2720	2720	2720	2720	11
660	20241010	100500	88996870	2720	2720	2720	2720	0
661	20241010	100400	88996870	2720	2720	2720	2720	1
662	20241010	100300	88994150	2720	2715	2720	2715	54
663	20241010	100200	88847535	2715	2715	2715	2715	0
664	20241010	100100	88847535	2715	2715	2720	2715	1151
665	20241010	100000	85722565	2715	2715	2715	2715	571
666	20241010	095900	84172300	2720	2715	2720	2715	40
667	20241010	095800	84063680	2710	2710	2710	2710	0
668	20241010	095700	84063680	2710	2725	2725	2710	801
669	20241010	095600	81891195	2725	2725	2725	2725	10
670	20241010	095500	81863945	2725	2725	2725	2725	7
671	20241010	095400	81844870	2725	2715	2725	2715	5
672	20241010	095300	81831285	2725	2720	2725	2720	752
673	20241010	095200	79785505	2720	2715	2720	2715	94
674	20241010	095100	79529830	2715	2715	2715	2715	3
675	20241010	095000	79521685	2715	2715	2715	2710	85
676	20241010	094900	79291035	2715	2715	2715	2715	69
677	20241010	094800	79103700	2715	2715	2715	2715	69
678	20241010	094700	78916365	2715	2715	2720	2715	73
679	20241010	094600	78718165	2705	2725	2725	2705	8492
680	20241010	094500	55660805	2730	2730	2730	2730	1227
681	20241010	094400	52311095	2735	2735	2735	2730	143
682	20241010	094300	51920465	2735	2730	2735	2725	187
683	20241010	094200	51410305	2730	2730	2730	2730	17
684	20241010	094100	51363895	2730	2730	2730	2730	43
685	20241010	094000	51246505	2730	2730	2730	2730	0
686	20241010	093900	51246505	2730	2725	2730	2725	4239
687	20241010	093800	39682230	2725	2730	2730	2725	89
688	20241010	093700	39439700	2725	2730	2730	2725	5
689	20241010	093600	39426055	2730	2730	2730	2730	1317
690	20241010	093500	35830645	2730	2735	2735	2730	597
691	20241010	093400	34200485	2735	2740	2740	2735	411
692	20241010	093300	33076390	2740	2730	2750	2730	382
693	20241010	093200	32031575	2735	2735	2735	2735	56
694	20241010	093100	31878415	2735	2735	2735	2730	2425
695	20241010	093000	25250810	2740	2750	2750	2740	48
696	20241010	092900	25119270	2750	2735	2750	2735	831
697	20241010	092800	22846470	2735	2735	2735	2735	104
698	20241010	092700	22562030	2735	2735	2735	2735	0
699	20241010	092600	22562030	2735	2740	2740	2735	838
700	20241010	092500	20269650	2735	2735	2735	2735	133
701	20241010	092400	19905895	2735	2735	2735	2735	20
702	20241010	092300	19851195	2735	2735	2735	2735	168
703	20241010	092200	19391715	2735	2740	2740	2735	618
704	20241010	092100	17699920	2740	2745	2745	2740	2019
705	20241010	092000	12167605	2745	2750	2750	2745	278
706	20241010	091900	11404490	2755	2755	2755	2755	666
707	20241010	091800	9569660	2755	2740	2755	2740	537
708	20241010	091700	8092630	2740	2750	2750	2740	766
709	20241010	091600	5990290	2750	2750	2750	2750	22
710	20241010	091500	5929790	2750	2750	2750	2750	200
711	20241010	091400	5379790	2750	2750	2750	2750	217
712	20241010	091300	4783040	2750	2750	2750	2750	40
713	20241010	091200	4673040	2750	2750	2750	2750	160
714	20241010	091100	4233040	2750	2750	2750	2750	100
715	20241010	091000	3958040	2750	2750	2750	2750	3
716	20241010	090900	3949790	2755	2755	2755	2755	47
717	20241010	090800	3820305	2755	2755	2755	2755	3
718	20241010	090700	3812040	2755	2755	2755	2755	147
719	20241010	090600	3407055	2755	2780	2780	2755	348
720	20241010	090500	2443115	2770	2770	2770	2770	4
721	20241010	090400	2432035	2770	2770	2770	2770	15
722	20241010	090300	2390485	2770	2770	2770	2770	0
723	20241010	090200	2390485	2770	2770	2775	2770	27
724	20241010	090100	2315685	2755	2755	2755	2755	3
725	20241010	090000	2307420	2770	2770	2780	2770	833