KissMeData/298690/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210800	160263820	2400	2400	2400	2400	2201
3	20241017	210700	160263820	2400	2400	2400	2400	0
4	20241017	210600	160263820	2400	2400	2400	2400	0
5	20241017	210500	160263820	2400	2400	2400	2400	0
6	20241017	210400	160263820	2400	2400	2400	2400	0
7	20241017	210300	160263820	2400	2400	2400	2400	0
8	20241017	210200	160263820	2400	2400	2400	2400	0
9	20241017	210100	160263820	2400	2400	2400	2400	0
10	20241017	210000	160263820	2400	2400	2400	2400	0
11	20241017	205900	160263820	2400	2400	2400	2400	0
12	20241017	205800	160263820	2400	2400	2400	2400	0
13	20241017	205700	160263820	2400	2400	2400	2400	0
14	20241017	205600	160263820	2400	2400	2400	2400	0
15	20241017	205500	160263820	2400	2400	2400	2400	0
16	20241017	205400	160263820	2400	2400	2400	2400	0
17	20241017	205300	160263820	2400	2400	2400	2400	0
18	20241017	205200	160263820	2400	2400	2400	2400	0
19	20241017	205100	160263820	2400	2400	2400	2400	0
20	20241017	205000	160263820	2400	2400	2400	2400	0
21	20241017	204900	160263820	2400	2400	2400	2400	0
22	20241017	204800	160263820	2400	2400	2400	2400	0
23	20241017	204700	160263820	2400	2400	2400	2400	0
24	20241017	204600	160263820	2400	2400	2400	2400	0
25	20241017	204500	160263820	2400	2400	2400	2400	0
26	20241017	204400	160263820	2400	2400	2400	2400	0
27	20241017	204300	160263820	2400	2400	2400	2400	0
28	20241017	204200	160263820	2400	2400	2400	2400	0
29	20241017	204100	160263820	2400	2400	2400	2400	0
30	20241017	204000	160263820	2400	2400	2400	2400	0
31	20241017	203900	160263820	2400	2400	2400	2400	0
32	20241017	203800	160263820	2400	2400	2400	2400	2201
33	20241017	203700	160263820	2400	2400	2400	2400	0
34	20241017	203600	160263820	2400	2400	2400	2400	0
35	20241017	203500	160263820	2400	2400	2400	2400	0
36	20241017	203400	160263820	2400	2400	2400	2400	0
37	20241017	203300	160263820	2400	2400	2400	2400	0
38	20241017	203200	160263820	2400	2400	2400	2400	0
39	20241017	203100	160263820	2400	2400	2400	2400	0
40	20241017	203000	160263820	2400	2400	2400	2400	0
41	20241017	202900	160263820	2400	2400	2400	2400	0
42	20241017	202800	160263820	2400	2400	2400	2400	0
43	20241017	202700	160263820	2400	2400	2400	2400	0
44	20241017	202600	160263820	2400	2400	2400	2400	0
45	20241017	202500	160263820	2400	2400	2400	2400	0
46	20241017	202400	160263820	2400	2400	2400	2400	0
47	20241017	202300	160263820	2400	2400	2400	2400	0
48	20241017	202200	160263820	2400	2400	2400	2400	0
49	20241017	202100	160263820	2400	2400	2400	2400	0
50	20241017	202000	160263820	2400	2400	2400	2400	0
51	20241017	201900	160263820	2400	2400	2400	2400	0
52	20241017	201800	160263820	2400	2400	2400	2400	0
53	20241017	201700	160263820	2400	2400	2400	2400	0
54	20241017	201600	160263820	2400	2400	2400	2400	0
55	20241017	201500	160263820	2400	2400	2400	2400	0
56	20241017	201400	160263820	2400	2400	2400	2400	0
57	20241017	201300	160263820	2400	2400	2400	2400	0
58	20241017	201200	160263820	2400	2400	2400	2400	0
59	20241017	201100	160263820	2400	2400	2400	2400	0
60	20241017	201000	160263820	2400	2400	2400	2400	0
61	20241017	200900	160263820	2400	2400	2400	2400	0
62	20241017	200800	160263820	2400	2400	2400	2400	2201
63	20241017	200700	160263820	2400	2400	2400	2400	0
64	20241017	200600	160263820	2400	2400	2400	2400	0
65	20241017	200500	160263820	2400	2400	2400	2400	0
66	20241017	200400	160263820	2400	2400	2400	2400	0
67	20241017	200300	160263820	2400	2400	2400	2400	0
68	20241017	200200	160263820	2400	2400	2400	2400	0
69	20241017	200100	160263820	2400	2400	2400	2400	0
70	20241017	200000	160263820	2400	2400	2400	2400	0
71	20241017	195900	160263820	2400	2400	2400	2400	0
72	20241017	195800	160263820	2400	2400	2400	2400	0
73	20241017	195700	160263820	2400	2400	2400	2400	0
74	20241017	195600	160263820	2400	2400	2400	2400	0
75	20241017	195500	160263820	2400	2400	2400	2400	0
76	20241017	195400	160263820	2400	2400	2400	2400	0
77	20241017	195300	160263820	2400	2400	2400	2400	0
78	20241017	195200	160263820	2400	2400	2400	2400	0
79	20241017	195100	160263820	2400	2400	2400	2400	0
80	20241017	195000	160263820	2400	2400	2400	2400	0
81	20241017	194900	160263820	2400	2400	2400	2400	0
82	20241017	194800	160263820	2400	2400	2400	2400	0
83	20241017	194700	160263820	2400	2400	2400	2400	0
84	20241017	194600	160263820	2400	2400	2400	2400	0
85	20241017	194500	160263820	2400	2400	2400	2400	0
86	20241017	194400	160263820	2400	2400	2400	2400	0
87	20241017	194300	160263820	2400	2400	2400	2400	0
88	20241017	194200	160263820	2400	2400	2400	2400	0
89	20241017	194100	160263820	2400	2400	2400	2400	0
90	20241017	194000	160263820	2400	2400	2400	2400	0
91	20241017	193900	160263820	2400	2400	2400	2400	0
92	20241017	193800	160263820	2400	2400	2400	2400	2201
93	20241017	193700	160263820	2400	2400	2400	2400	0
94	20241017	193600	160263820	2400	2400	2400	2400	0
95	20241017	193500	160263820	2400	2400	2400	2400	0
96	20241017	193400	160263820	2400	2400	2400	2400	0
97	20241017	193300	160263820	2400	2400	2400	2400	0
98	20241017	193200	160263820	2400	2400	2400	2400	0
99	20241017	193100	160263820	2400	2400	2400	2400	0
100	20241017	193000	160263820	2400	2400	2400	2400	0
101	20241017	192900	160263820	2400	2400	2400	2400	0
102	20241017	192800	160263820	2400	2400	2400	2400	0
103	20241017	192700	160263820	2400	2400	2400	2400	0
104	20241017	192600	160263820	2400	2400	2400	2400	0
105	20241017	192500	160263820	2400	2400	2400	2400	0
106	20241017	192400	160263820	2400	2400	2400	2400	0
107	20241017	192300	160263820	2400	2400	2400	2400	0
108	20241017	192200	160263820	2400	2400	2400	2400	0
109	20241017	192100	160263820	2400	2400	2400	2400	0
110	20241017	192000	160263820	2400	2400	2400	2400	0
111	20241017	191900	160263820	2400	2400	2400	2400	0
112	20241017	191800	160263820	2400	2400	2400	2400	0
113	20241017	191700	160263820	2400	2400	2400	2400	0
114	20241017	191600	160263820	2400	2400	2400	2400	0
115	20241017	191500	160263820	2400	2400	2400	2400	0
116	20241017	191400	160263820	2400	2400	2400	2400	0
117	20241017	191300	160263820	2400	2400	2400	2400	0
118	20241017	191200	160263820	2400	2400	2400	2400	0
119	20241017	191100	160263820	2400	2400	2400	2400	0
120	20241017	191000	160263820	2400	2400	2400	2400	0
121	20241017	190900	160263820	2400	2400	2400	2400	0
122	20241017	190800	160263820	2400	2400	2400	2400	2201
123	20241017	190700	160263820	2400	2400	2400	2400	0
124	20241017	190600	160263820	2400	2400	2400	2400	0
125	20241017	190500	160263820	2400	2400	2400	2400	0
126	20241017	190400	160263820	2400	2400	2400	2400	0
127	20241017	190300	160263820	2400	2400	2400	2400	0
128	20241017	190200	160263820	2400	2400	2400	2400	0
129	20241017	190100	160263820	2400	2400	2400	2400	0
130	20241017	190000	160263820	2400	2400	2400	2400	0
131	20241017	185900	160263820	2400	2400	2400	2400	0
132	20241017	185800	160263820	2400	2400	2400	2400	0
133	20241017	185700	160263820	2400	2400	2400	2400	0
134	20241017	185600	160263820	2400	2400	2400	2400	0
135	20241017	185500	160263820	2400	2400	2400	2400	0
136	20241017	185400	160263820	2400	2400	2400	2400	0
137	20241017	185300	160263820	2400	2400	2400	2400	0
138	20241017	185200	160263820	2400	2400	2400	2400	0
139	20241017	185100	160263820	2400	2400	2400	2400	0
140	20241017	185000	160263820	2400	2400	2400	2400	0
141	20241017	184900	160263820	2400	2400	2400	2400	0
142	20241017	184800	160263820	2400	2400	2400	2400	0
143	20241017	184700	160263820	2400	2400	2400	2400	0
144	20241017	184600	160263820	2400	2400	2400	2400	0
145	20241017	184500	160263820	2400	2400	2400	2400	0
146	20241017	184400	160263820	2400	2400	2400	2400	0
147	20241017	184300	160263820	2400	2400	2400	2400	0
148	20241017	184200	160263820	2400	2400	2400	2400	0
149	20241017	184100	160263820	2400	2400	2400	2400	0
150	20241017	184000	160263820	2400	2400	2400	2400	0
151	20241017	183900	160263820	2400	2400	2400	2400	0
152	20241017	183800	160263820	2400	2400	2400	2400	2201
153	20241017	183700	160263820	2400	2400	2400	2400	0
154	20241017	183600	160263820	2400	2400	2400	2400	0
155	20241017	183500	160263820	2400	2400	2400	2400	0
156	20241017	183400	160263820	2400	2400	2400	2400	0
157	20241017	183300	160263820	2400	2400	2400	2400	0
158	20241017	183200	160263820	2400	2400	2400	2400	0
159	20241017	183100	160263820	2400	2400	2400	2400	0
160	20241017	183000	160263820	2400	2400	2400	2400	0
161	20241017	182900	160263820	2400	2400	2400	2400	0
162	20241017	182800	160263820	2400	2400	2400	2400	0
163	20241017	182700	160263820	2400	2400	2400	2400	0
164	20241017	182600	160263820	2400	2400	2400	2400	0
165	20241017	182500	160263820	2400	2400	2400	2400	0
166	20241017	182400	160263820	2400	2400	2400	2400	0
167	20241017	182300	160263820	2400	2400	2400	2400	0
168	20241017	182200	160263820	2400	2400	2400	2400	0
169	20241017	182100	160263820	2400	2400	2400	2400	0
170	20241017	182000	160263820	2400	2400	2400	2400	0
171	20241017	181900	160263820	2400	2400	2400	2400	0
172	20241017	181800	160263820	2400	2400	2400	2400	0
173	20241017	181700	160263820	2400	2400	2400	2400	0
174	20241017	181600	160263820	2400	2400	2400	2400	0
175	20241017	181500	160263820	2400	2400	2400	2400	0
176	20241017	181400	160263820	2400	2400	2400	2400	0
177	20241017	181300	160263820	2400	2400	2400	2400	0
178	20241017	181200	160263820	2400	2400	2400	2400	0
179	20241017	181100	160263820	2400	2400	2400	2400	0
180	20241017	181000	160263820	2400	2400	2400	2400	0
181	20241017	180900	160263820	2400	2400	2400	2400	0
182	20241017	180800	160263820	2400	2400	2400	2400	2201
183	20241017	180700	160263820	2400	2400	2400	2400	0
184	20241017	180600	160263820	2400	2400	2400	2400	0
185	20241017	180500	160263820	2400	2400	2400	2400	0
186	20241017	180400	160263820	2400	2400	2400	2400	0
187	20241017	180300	160263820	2400	2400	2400	2400	0
188	20241017	180200	160263820	2400	2400	2400	2400	0
189	20241017	180100	160263820	2400	2400	2400	2400	0
190	20241017	180000	160263820	2400	2400	2400	2400	0
191	20241017	175900	160263820	2400	2400	2400	2400	0
192	20241017	175800	160263820	2400	2400	2400	2400	0
193	20241017	175700	160263820	2400	2400	2400	2400	0
194	20241017	175600	160263820	2400	2400	2400	2400	0
195	20241017	175500	160263820	2400	2400	2400	2400	0
196	20241017	175400	160263820	2400	2400	2400	2400	0
197	20241017	175300	160263820	2400	2400	2400	2400	0
198	20241017	175200	160263820	2400	2400	2400	2400	0
199	20241017	175100	160263820	2400	2400	2400	2400	0
200	20241017	175000	160263820	2400	2400	2400	2400	0
201	20241017	174900	160263820	2400	2400	2400	2400	0
202	20241017	174800	160263820	2400	2400	2400	2400	0
203	20241017	174700	160263820	2400	2400	2400	2400	0
204	20241017	174600	160263820	2400	2400	2400	2400	0
205	20241017	174500	160263820	2400	2400	2400	2400	0
206	20241017	174400	160263820	2400	2400	2400	2400	0
207	20241017	174300	160263820	2400	2400	2400	2400	0
208	20241017	174200	160263820	2400	2400	2400	2400	0
209	20241017	174100	160263820	2400	2400	2400	2400	0
210	20241017	174000	160263820	2400	2400	2400	2400	0
211	20241017	173900	160263820	2400	2400	2400	2400	0
212	20241017	173800	160263820	2400	2400	2400	2400	2201
213	20241017	173700	160263820	2400	2400	2400	2400	0
214	20241017	173600	160263820	2400	2400	2400	2400	0
215	20241017	173500	160263820	2400	2400	2400	2400	0
216	20241017	173400	160263820	2400	2400	2400	2400	0
217	20241017	173300	160263820	2400	2400	2400	2400	0
218	20241017	173200	160263820	2400	2400	2400	2400	0
219	20241017	173100	160263820	2400	2400	2400	2400	0
220	20241017	173000	160263820	2400	2400	2400	2400	0
221	20241017	172900	160263820	2400	2400	2400	2400	0
222	20241017	172800	160263820	2400	2400	2400	2400	0
223	20241017	172700	160263820	2400	2400	2400	2400	0
224	20241017	172600	160263820	2400	2400	2400	2400	0
225	20241017	172500	160263820	2400	2400	2400	2400	0
226	20241017	172400	160263820	2400	2400	2400	2400	0
227	20241017	172300	160263820	2400	2400	2400	2400	0
228	20241017	172200	160263820	2400	2400	2400	2400	0
229	20241017	172100	160263820	2400	2400	2400	2400	0
230	20241017	172000	160263820	2400	2400	2400	2400	0
231	20241017	171900	160263820	2400	2400	2400	2400	0
232	20241017	171800	160263820	2400	2400	2400	2400	0
233	20241017	171700	160263820	2400	2400	2400	2400	0
234	20241017	171600	160263820	2400	2400	2400	2400	0
235	20241017	171500	160263820	2400	2400	2400	2400	0
236	20241017	171400	160263820	2400	2400	2400	2400	0
237	20241017	171300	160263820	2400	2400	2400	2400	0
238	20241017	171200	160263820	2400	2400	2400	2400	0
239	20241017	171100	160263820	2400	2400	2400	2400	0
240	20241017	171000	160263820	2400	2400	2400	2400	0
241	20241017	170900	160263820	2400	2400	2400	2400	0
242	20241017	170800	160263820	2400	2400	2400	2400	2201
243	20241017	170700	160263820	2400	2400	2400	2400	0
244	20241017	170600	160263820	2400	2400	2400	2400	0
245	20241017	170500	160263820	2400	2400	2400	2400	0
246	20241017	170400	160263820	2400	2400	2400	2400	0
247	20241017	170300	160263820	2400	2400	2400	2400	0
248	20241017	170200	160263820	2400	2400	2400	2400	0
249	20241017	170100	160263820	2400	2400	2400	2400	0
250	20241017	170000	160263820	2400	2400	2400	2400	0
251	20241017	165900	160263820	2400	2400	2400	2400	0
252	20241017	165800	160263820	2400	2400	2400	2400	0
253	20241017	165700	160263820	2400	2400	2400	2400	0
254	20241017	165600	160263820	2400	2400	2400	2400	0
255	20241017	165500	160263820	2400	2400	2400	2400	0
256	20241017	165400	160263820	2400	2400	2400	2400	0
257	20241017	165300	160263820	2400	2400	2400	2400	0
258	20241017	165200	160263820	2400	2400	2400	2400	0
259	20241017	165100	160263820	2400	2400	2400	2400	0
260	20241017	165000	160263820	2400	2400	2400	2400	0
261	20241017	164900	160263820	2400	2400	2400	2400	0
262	20241017	164800	160263820	2400	2400	2400	2400	0
263	20241017	164700	160263820	2400	2400	2400	2400	0
264	20241017	164600	160263820	2400	2400	2400	2400	0
265	20241017	164500	160263820	2400	2400	2400	2400	0
266	20241017	164400	160263820	2400	2400	2400	2400	0
267	20241017	164300	160263820	2400	2400	2400	2400	0
268	20241017	164200	160263820	2400	2400	2400	2400	0
269	20241017	164100	160263820	2400	2400	2400	2400	0
270	20241017	164000	160263820	2400	2400	2400	2400	0
271	20241017	163900	160263820	2400	2400	2400	2400	0
272	20241017	163800	160263820	2400	2400	2400	2400	2201
273	20241017	163700	160263820	2400	2400	2400	2400	0
274	20241017	163600	160263820	2400	2400	2400	2400	0
275	20241017	163500	160263820	2400	2400	2400	2400	0
276	20241017	163400	160263820	2400	2400	2400	2400	0
277	20241017	163300	160263820	2400	2400	2400	2400	0
278	20241017	163200	160263820	2400	2400	2400	2400	0
279	20241017	163100	160263820	2400	2400	2400	2400	0
280	20241017	163000	160263820	2400	2400	2400	2400	0
281	20241017	162900	160263820	2400	2400	2400	2400	0
282	20241017	162800	160263820	2400	2400	2400	2400	0
283	20241017	162700	160263820	2400	2400	2400	2400	0
284	20241017	162600	160263820	2400	2400	2400	2400	0
285	20241017	162500	160263820	2400	2400	2400	2400	0
286	20241017	162400	160263820	2400	2400	2400	2400	0
287	20241017	162300	160263820	2400	2400	2400	2400	0
288	20241017	162200	160263820	2400	2400	2400	2400	0
289	20241017	162100	160263820	2400	2400	2400	2400	0
290	20241017	162000	160263820	2400	2400	2400	2400	0
291	20241017	161900	160263820	2400	2400	2400	2400	0
292	20241017	161800	160263820	2400	2400	2400	2400	0
293	20241017	161700	160263820	2400	2400	2400	2400	0
294	20241017	161600	160263820	2400	2400	2400	2400	0
295	20241017	161500	160263820	2400	2400	2400	2400	0
296	20241017	161400	160263820	2400	2400	2400	2400	0
297	20241017	161300	160263820	2400	2400	2400	2400	0
298	20241017	161200	160263820	2400	2400	2400	2400	0
299	20241017	161100	160263820	2400	2400	2400	2400	0
300	20241017	161000	160263820	2400	2400	2400	2400	0
301	20241017	160900	160263820	2400	2400	2400	2400	0
302	20241017	160800	160263820	2400	2400	2400	2400	2201
303	20241017	160700	160263820	2400	2400	2400	2400	0
304	20241017	160600	160263820	2400	2400	2400	2400	0
305	20241017	160500	160263820	2400	2400	2400	2400	0
306	20241017	160400	160263820	2400	2400	2400	2400	0
307	20241017	160300	160263820	2400	2400	2400	2400	0
308	20241017	160200	160263820	2400	2400	2400	2400	0
309	20241017	160100	160263820	2400	2400	2400	2400	0
310	20241017	160000	160263820	2400	2400	2400	2400	0
311	20241017	155900	160263820	2400	2400	2400	2400	0
312	20241017	155800	160263820	2400	2400	2400	2400	0
313	20241017	155700	160263820	2400	2400	2400	2400	0
314	20241017	155600	160263820	2400	2400	2400	2400	0
315	20241017	155500	160263820	2400	2400	2400	2400	0
316	20241017	155400	160263820	2400	2400	2400	2400	0
317	20241017	155300	160263820	2400	2400	2400	2400	0
318	20241017	155200	160263820	2400	2400	2400	2400	0
319	20241017	155100	160263820	2400	2400	2400	2400	0
320	20241017	155000	160263820	2400	2400	2400	2400	0
321	20241017	154900	160263820	2400	2400	2400	2400	0
322	20241017	154800	160263820	2400	2400	2400	2400	0
323	20241017	154700	160263820	2400	2400	2400	2400	0
324	20241017	154600	160263820	2400	2400	2400	2400	0
325	20241017	154500	160263820	2400	2400	2400	2400	0
326	20241017	154400	160263820	2400	2400	2400	2400	0
327	20241017	154300	160263820	2400	2400	2400	2400	0
328	20241017	154200	160263820	2400	2400	2400	2400	0
329	20241017	154100	160263820	2400	2400	2400	2400	0
330	20241017	154000	160263820	2400	2400	2400	2400	0
331	20241017	153900	160263820	2400	2400	2400	2400	0
332	20241017	153800	160263820	2400	2400	2400	2400	2201
333	20241017	153700	160263820	2400	2400	2400	2400	0
334	20241017	153600	160263820	2400	2400	2400	2400	0
335	20241017	153500	160263820	2400	2400	2400	2400	0
336	20241017	153400	160263820	2400	2400	2400	2400	0
337	20241017	153300	160263820	2400	2400	2400	2400	0
338	20241017	153200	160263820	2400	2400	2400	2400	0
339	20241017	153100	160263820	2400	2400	2400	2400	0
340	20241017	153000	160263820	2400	2400	2400	2400	2201
341	20241017	152900	154981420	2400	2400	2400	2400	0
342	20241017	152800	154981420	2400	2400	2400	2400	0
343	20241017	152700	154981420	2400	2400	2400	2400	0
344	20241017	152600	154981420	2400	2400	2400	2400	0
345	20241017	152500	154981420	2400	2400	2400	2400	0
346	20241017	152400	154981420	2400	2400	2400	2400	0
347	20241017	152300	154981420	2400	2400	2400	2400	0
348	20241017	152200	154981420	2400	2400	2400	2400	0
349	20241017	152100	154981420	2400	2400	2400	2400	0
350	20241017	152000	154981420	2400	2400	2400	2400	0
351	20241017	151900	154981420	2400	2400	2400	2400	4
352	20241017	151800	154971820	2400	2400	2400	2400	0
353	20241017	151700	154971820	2400	2400	2400	2400	4
354	20241017	151600	154962220	2400	2400	2400	2400	0
355	20241017	151500	154962220	2400	2405	2405	2400	52
356	20241017	151400	154837365	2405	2405	2405	2400	215
357	20241017	151300	154320320	2405	2405	2405	2405	1
358	20241017	151200	154317915	2410	2410	2410	2410	0
359	20241017	151100	154317915	2410	2410	2410	2410	0
360	20241017	151000	154317915	2410	2410	2410	2410	2
361	20241017	150900	154313095	2410	2410	2410	2410	0
362	20241017	150800	154313095	2410	2410	2410	2410	1
363	20241017	150700	154310685	2400	2400	2400	2400	411
364	20241017	150600	153324285	2405	2405	2405	2405	0
365	20241017	150500	153324285	2405	2405	2405	2405	0
366	20241017	150400	153324285	2405	2405	2405	2405	0
367	20241017	150300	153324285	2405	2400	2405	2400	576
368	20241017	150200	151941875	2405	2405	2405	2405	5
369	20241017	150100	151929850	2400	2400	2400	2400	0
370	20241017	150000	151929850	2400	2400	2400	2400	0
371	20241017	145900	151929850	2400	2400	2400	2400	8572
372	20241017	145800	131357050	2405	2405	2405	2405	3
373	20241017	145700	131349835	2405	2405	2405	2405	18
374	20241017	145600	131306545	2405	2405	2405	2405	39
375	20241017	145500	131212750	2410	2410	2410	2410	0
376	20241017	145400	131212750	2410	2410	2410	2410	0
377	20241017	145300	131212750	2410	2410	2410	2410	1
378	20241017	145200	131210340	2410	2410	2410	2410	17
379	20241017	145100	131169370	2400	2400	2400	2400	0
380	20241017	145000	131169370	2400	2400	2400	2400	0
381	20241017	144900	131169370	2400	2400	2400	2400	0
382	20241017	144800	131169370	2400	2400	2400	2400	0
383	20241017	144700	131169370	2400	2400	2400	2400	874
384	20241017	144600	129071770	2400	2400	2400	2400	406
385	20241017	144500	128097370	2405	2405	2405	2405	1104
386	20241017	144400	125442250	2410	2410	2410	2410	0
387	20241017	144300	125442250	2410	2405	2410	2405	836
388	20241017	144200	123428540	2410	2410	2410	2410	2
389	20241017	144100	123423720	2405	2405	2405	2405	825
390	20241017	144000	121439595	2405	2405	2405	2405	1
391	20241017	143900	121437190	2410	2410	2410	2410	0
392	20241017	143800	121437190	2410	2410	2410	2410	0
393	20241017	143700	121437190	2410	2410	2410	2410	1024
394	20241017	143600	118969350	2410	2410	2410	2410	0
395	20241017	143500	118969350	2410	2415	2415	2410	2127
396	20241017	143400	113842530	2415	2415	2415	2415	51
397	20241017	143300	113719365	2415	2415	2415	2415	20
398	20241017	143200	113671065	2410	2410	2410	2410	0
399	20241017	143100	113671065	2410	2410	2410	2410	0
400	20241017	143000	113671065	2410	2410	2410	2410	0
401	20241017	142900	113671065	2410	2410	2410	2410	0
402	20241017	142800	113671065	2410	2410	2410	2410	0
403	20241017	142700	113671065	2410	2410	2410	2410	0
404	20241017	142600	113671065	2410	2410	2410	2410	57
405	20241017	142500	113533695	2410	2410	2410	2410	14
406	20241017	142400	113499955	2415	2415	2415	2415	0
407	20241017	142300	113499955	2415	2415	2415	2415	41
408	20241017	142200	113400940	2415	2415	2415	2415	0
409	20241017	142100	113400940	2415	2415	2415	2415	0
410	20241017	142000	113400940	2415	2415	2415	2415	500
411	20241017	141900	112193440	2410	2410	2410	2410	150
412	20241017	141800	111831940	2415	2415	2415	2415	0
413	20241017	141700	111831940	2415	2415	2415	2415	0
414	20241017	141600	111831940	2415	2415	2415	2415	1
415	20241017	141500	111829525	2415	2415	2415	2415	8
416	20241017	141400	111810205	2415	2415	2415	2415	0
417	20241017	141300	111810205	2415	2415	2415	2415	0
418	20241017	141200	111810205	2415	2415	2415	2415	0
419	20241017	141100	111810205	2415	2415	2415	2415	0
420	20241017	141000	111810205	2415	2415	2415	2415	0
421	20241017	140900	111810205	2415	2415	2415	2415	0
422	20241017	140800	111810205	2415	2415	2415	2415	0
423	20241017	140700	111810205	2415	2415	2415	2415	0
424	20241017	140600	111810205	2415	2415	2415	2415	0
425	20241017	140500	111810205	2415	2415	2415	2415	1
426	20241017	140400	111807790	2415	2415	2415	2415	0
427	20241017	140300	111807790	2415	2415	2415	2415	92
428	20241017	140200	111585610	2415	2415	2415	2415	0
429	20241017	140100	111585610	2415	2415	2415	2415	1441
430	20241017	140000	108105595	2415	2415	2415	2415	0
431	20241017	135900	108105595	2415	2415	2415	2415	63
432	20241017	135800	107953450	2415	2415	2415	2415	0
433	20241017	135700	107953450	2415	2415	2415	2415	0
434	20241017	135600	107953450	2415	2415	2415	2415	0
435	20241017	135500	107953450	2415	2415	2415	2415	0
436	20241017	135400	107953450	2415	2415	2415	2415	0
437	20241017	135300	107953450	2415	2415	2415	2415	0
438	20241017	135200	107953450	2415	2415	2415	2415	548
439	20241017	135100	106630030	2415	2415	2415	2415	0
440	20241017	135000	106630030	2415	2415	2415	2415	0
441	20241017	134900	106630030	2415	2415	2415	2415	76
442	20241017	134800	106446490	2415	2415	2415	2415	357
443	20241017	134700	105584335	2420	2420	2420	2420	0
444	20241017	134600	105584335	2420	2420	2420	2420	826
445	20241017	134500	103585415	2420	2420	2420	2420	2
446	20241017	134400	103580575	2425	2425	2425	2425	0
447	20241017	134300	103580575	2425	2425	2425	2425	100
448	20241017	134200	103338075	2425	2425	2425	2425	0
449	20241017	134100	103338075	2425	2425	2425	2425	0
450	20241017	134000	103338075	2425	2425	2425	2425	7
451	20241017	133900	103321100	2425	2425	2425	2425	0
452	20241017	133800	103321100	2425	2425	2425	2425	200
453	20241017	133700	102836100	2425	2425	2425	2425	0
454	20241017	133600	102836100	2425	2425	2425	2425	0
455	20241017	133500	102836100	2425	2425	2425	2425	0
456	20241017	133400	102836100	2425	2425	2425	2425	0
457	20241017	133300	102836100	2425	2425	2425	2425	0
458	20241017	133200	102836100	2425	2425	2425	2425	0
459	20241017	133100	102836100	2425	2425	2425	2425	0
460	20241017	133000	102836100	2425	2425	2425	2425	5
461	20241017	132900	102823975	2420	2420	2420	2420	1
462	20241017	132800	102821555	2425	2425	2425	2425	199
463	20241017	132700	102338980	2425	2425	2425	2425	0
464	20241017	132600	102338980	2425	2425	2425	2425	0
465	20241017	132500	102338980	2425	2425	2425	2425	0
466	20241017	132400	102338980	2425	2425	2425	2425	77
467	20241017	132300	102152255	2430	2430	2430	2430	0
468	20241017	132200	102152255	2430	2430	2430	2430	0
469	20241017	132100	102152255	2430	2430	2430	2430	0
470	20241017	132000	102152255	2430	2430	2430	2430	10
471	20241017	131900	102127955	2425	2425	2425	2425	0
472	20241017	131800	102127955	2425	2425	2425	2425	30
473	20241017	131700	102055205	2425	2425	2425	2425	0
474	20241017	131600	102055205	2425	2425	2425	2425	0
475	20241017	131500	102055205	2425	2425	2425	2425	1
476	20241017	131400	102052780	2430	2430	2430	2430	1
477	20241017	131300	102050350	2430	2430	2430	2430	0
478	20241017	131200	102050350	2430	2430	2430	2430	0
479	20241017	131100	102050350	2430	2430	2430	2430	0
480	20241017	131000	102050350	2430	2430	2430	2430	0
481	20241017	130900	102050350	2430	2430	2430	2430	0
482	20241017	130800	102050350	2430	2430	2430	2430	0
483	20241017	130700	102050350	2430	2430	2430	2430	0
484	20241017	130600	102050350	2430	2430	2430	2430	0
485	20241017	130500	102050350	2430	2430	2430	2430	579
486	20241017	130400	100643380	2435	2435	2435	2435	711
487	20241017	130300	98912095	2430	2430	2430	2430	0
488	20241017	130200	98912095	2430	2430	2430	2430	0
489	20241017	130100	98912095	2430	2430	2430	2430	0
490	20241017	130000	98912095	2430	2430	2430	2430	0
491	20241017	125900	98912095	2430	2430	2430	2430	0
492	20241017	125800	98912095	2430	2430	2430	2430	0
493	20241017	125700	98912095	2430	2430	2430	2430	0
494	20241017	125600	98912095	2430	2430	2430	2430	165
495	20241017	125500	98511145	2425	2425	2425	2425	39
496	20241017	125400	98416570	2425	2425	2425	2425	0
497	20241017	125300	98416570	2425	2425	2425	2425	37
498	20241017	125200	98326845	2430	2430	2430	2430	0
499	20241017	125100	98326845	2430	2430	2430	2430	0
500	20241017	125000	98326845	2430	2430	2430	2430	0
501	20241017	124900	98326845	2430	2430	2430	2430	318
502	20241017	124800	97554105	2430	2430	2430	2430	0
503	20241017	124700	97554105	2430	2430	2430	2430	3
504	20241017	124600	97546815	2430	2430	2430	2430	0
505	20241017	124500	97546815	2430	2430	2430	2430	0
506	20241017	124400	97546815	2430	2430	2430	2430	10
507	20241017	124300	97522515	2430	2430	2430	2430	0
508	20241017	124200	97522515	2430	2430	2430	2430	0
509	20241017	124100	97522515	2430	2430	2430	2430	0
510	20241017	124000	97522515	2430	2430	2430	2430	0
511	20241017	123900	97522515	2430	2430	2430	2430	1
512	20241017	123800	97520085	2430	2430	2430	2430	100
513	20241017	123700	97277085	2430	2430	2430	2430	0
514	20241017	123600	97277085	2430	2430	2430	2430	17
515	20241017	123500	97235775	2430	2430	2430	2430	14
516	20241017	123400	97201755	2430	2430	2430	2430	10
517	20241017	123300	97177455	2425	2425	2425	2425	0
518	20241017	123200	97177455	2425	2425	2425	2425	0
519	20241017	123100	97177455	2425	2425	2425	2425	0
520	20241017	123000	97177455	2425	2425	2425	2425	0
521	20241017	122900	97177455	2425	2425	2425	2425	0
522	20241017	122800	97177455	2425	2425	2425	2425	5
523	20241017	122700	97165330	2425	2425	2425	2425	10
524	20241017	122600	97141080	2425	2425	2425	2425	420
525	20241017	122500	96122580	2425	2430	2430	2420	3666
526	20241017	122400	87238370	2430	2430	2430	2430	0
527	20241017	122300	87238370	2430	2430	2430	2430	200
528	20241017	122200	86752370	2430	2430	2430	2430	226
529	20241017	122100	86203190	2435	2435	2435	2435	0
530	20241017	122000	86203190	2435	2435	2435	2435	0
531	20241017	121900	86203190	2435	2435	2435	2435	410
532	20241017	121800	85204840	2435	2435	2435	2435	0
533	20241017	121700	85204840	2435	2435	2435	2435	0
534	20241017	121600	85204840	2435	2435	2435	2435	0
535	20241017	121500	85204840	2435	2435	2435	2435	300
536	20241017	121400	84474340	2435	2435	2435	2435	0
537	20241017	121300	84474340	2435	2435	2435	2435	7
538	20241017	121200	84457295	2430	2430	2430	2430	0
539	20241017	121100	84457295	2430	2430	2430	2430	0
540	20241017	121000	84457295	2430	2430	2430	2430	0
541	20241017	120900	84457295	2430	2430	2430	2430	0
542	20241017	120800	84457295	2430	2430	2430	2430	0
543	20241017	120700	84457295	2430	2430	2430	2430	0
544	20241017	120600	84457295	2430	2430	2430	2430	320
545	20241017	120500	83679695	2435	2435	2435	2435	0
546	20241017	120400	83679695	2435	2435	2435	2435	0
547	20241017	120300	83679695	2435	2435	2435	2435	0
548	20241017	120200	83679695	2435	2435	2435	2435	0
549	20241017	120100	83679695	2435	2435	2435	2435	10
550	20241017	120000	83655345	2430	2430	2430	2430	0
551	20241017	115900	83655345	2430	2430	2430	2430	0
552	20241017	115800	83655345	2430	2430	2430	2430	0
553	20241017	115700	83655345	2430	2430	2430	2430	0
554	20241017	115600	83655345	2430	2430	2430	2430	0
555	20241017	115500	83655345	2430	2430	2430	2430	0
556	20241017	115400	83655345	2430	2430	2430	2430	0
557	20241017	115300	83655345	2430	2430	2430	2430	1
558	20241017	115200	83652915	2430	2430	2430	2430	0
559	20241017	115100	83652915	2430	2430	2430	2430	0
560	20241017	115000	83652915	2430	2430	2430	2430	0
561	20241017	114900	83652915	2430	2430	2430	2430	352
562	20241017	114800	82797555	2435	2435	2435	2435	0
563	20241017	114700	82797555	2435	2435	2435	2435	0
564	20241017	114600	82797555	2435	2435	2435	2435	0
565	20241017	114500	82797555	2435	2435	2435	2435	501
566	20241017	114400	81577620	2435	2435	2435	2435	0
567	20241017	114300	81577620	2435	2435	2435	2435	93
568	20241017	114200	81351165	2430	2430	2430	2430	0
569	20241017	114100	81351165	2430	2430	2430	2430	57
570	20241017	114000	81212655	2435	2435	2435	2435	210
571	20241017	113900	80701305	2430	2430	2430	2430	0
572	20241017	113800	80701305	2430	2430	2430	2430	0
573	20241017	113700	80701305	2430	2430	2430	2430	156
574	20241017	113600	80322225	2430	2430	2430	2430	1
575	20241017	113500	80319795	2430	2430	2430	2430	0
576	20241017	113400	80319795	2430	2430	2430	2430	0
577	20241017	113300	80319795	2430	2430	2430	2430	0
578	20241017	113200	80319795	2430	2430	2430	2430	1281
579	20241017	113100	77206965	2430	2430	2430	2430	853
580	20241017	113000	75134175	2430	2430	2430	2430	30
581	20241017	112900	75061275	2430	2430	2430	2430	0
582	20241017	112800	75061275	2430	2430	2430	2430	119
583	20241017	112700	74772105	2430	2430	2430	2430	450
584	20241017	112600	73678605	2430	2430	2430	2430	57
585	20241017	112500	73540095	2430	2430	2430	2430	853
586	20241017	112400	71467305	2430	2430	2430	2430	144
587	20241017	112300	71117385	2430	2430	2430	2430	23
588	20241017	112200	71061495	2430	2430	2430	2430	0
589	20241017	112100	71061495	2430	2430	2430	2430	0
590	20241017	112000	71061495	2430	2430	2430	2430	1
591	20241017	111900	71059065	2430	2430	2430	2430	0
592	20241017	111800	71059065	2430	2430	2430	2430	0
593	20241017	111700	71059065	2430	2430	2430	2430	134
594	20241017	111600	70733445	2430	2430	2430	2430	1000
595	20241017	111500	68303445	2425	2425	2425	2425	501
596	20241017	111400	67088520	2425	2425	2425	2425	0
597	20241017	111300	67088520	2425	2425	2425	2425	66
598	20241017	111200	66928470	2430	2430	2430	2430	0
599	20241017	111100	66928470	2430	2430	2430	2430	1
600	20241017	111000	66926040	2425	2425	2425	2425	74
601	20241017	110900	66746590	2430	2430	2430	2430	2
602	20241017	110800	66741730	2430	2430	2430	2430	0
603	20241017	110700	66741730	2430	2430	2430	2430	0
604	20241017	110600	66741730	2430	2430	2430	2430	98
605	20241017	110500	66503590	2430	2430	2430	2430	0
606	20241017	110400	66503590	2430	2430	2430	2430	162
607	20241017	110300	66109930	2430	2430	2430	2430	66
608	20241017	110200	65949550	2430	2430	2430	2430	0
609	20241017	110100	65949550	2430	2430	2430	2430	123
610	20241017	110000	65650660	2430	2430	2430	2430	54
611	20241017	105900	65519440	2425	2425	2425	2425	0
612	20241017	105800	65519440	2425	2425	2425	2425	0
613	20241017	105700	65519440	2425	2425	2425	2425	0
614	20241017	105600	65519440	2425	2425	2425	2425	513
615	20241017	105500	64275415	2430	2430	2430	2430	0
616	20241017	105400	64275415	2430	2430	2430	2430	0
617	20241017	105300	64275415	2430	2430	2430	2430	0
618	20241017	105200	64275415	2430	2430	2430	2430	50
619	20241017	105100	64153915	2440	2440	2440	2440	0
620	20241017	105000	64153915	2440	2440	2440	2440	0
621	20241017	104900	64153915	2440	2440	2440	2440	100
622	20241017	104800	63909915	2440	2440	2440	2440	0
623	20241017	104700	63909915	2440	2440	2440	2440	1
624	20241017	104600	63907475	2440	2440	2440	2440	412
625	20241017	104500	62902195	2425	2430	2430	2425	420
626	20241017	104400	61882460	2435	2435	2435	2435	0
627	20241017	104300	61882460	2435	2435	2435	2435	50
628	20241017	104200	61760710	2435	2435	2435	2435	18
629	20241017	104100	61716880	2435	2435	2435	2435	153
630	20241017	104000	61344325	2435	2435	2435	2435	0
631	20241017	103900	61344325	2435	2435	2435	2435	0
632	20241017	103800	61344325	2435	2435	2435	2435	70
633	20241017	103700	61173875	2435	2435	2435	2435	0
634	20241017	103600	61173875	2435	2435	2435	2435	32
635	20241017	103500	61095955	2435	2435	2435	2435	0
636	20241017	103400	61095955	2435	2435	2435	2435	0
637	20241017	103300	61095955	2435	2435	2435	2435	100
638	20241017	103200	60852455	2440	2440	2440	2440	1
639	20241017	103100	60850015	2440	2440	2440	2440	1
640	20241017	103000	60847575	2430	2430	2430	2430	0
641	20241017	102900	60847575	2430	2430	2430	2430	1
642	20241017	102800	60845145	2430	2430	2430	2430	0
643	20241017	102700	60845145	2430	2430	2430	2430	0
644	20241017	102600	60845145	2430	2430	2430	2430	0
645	20241017	102500	60845145	2430	2430	2430	2430	2113
646	20241017	102400	55710555	2430	2430	2430	2430	0
647	20241017	102300	55710555	2430	2430	2430	2430	1
648	20241017	102200	55708125	2430	2430	2430	2430	401
649	20241017	102100	54733695	2430	2430	2430	2430	0
650	20241017	102000	54733695	2430	2430	2430	2430	5
651	20241017	101900	54721545	2425	2425	2425	2425	37
652	20241017	101800	54631820	2430	2430	2430	2430	0
653	20241017	101700	54631820	2430	2430	2430	2430	409
654	20241017	101600	53637950	2435	2435	2435	2435	1116
655	20241017	101500	50920490	2435	2435	2435	2435	57
656	20241017	101400	50781695	2435	2435	2435	2435	0
657	20241017	101300	50781695	2435	2435	2435	2435	0
658	20241017	101200	50781695	2435	2440	2440	2435	1748
659	20241017	101100	46525265	2435	2440	2440	2435	700
660	20241017	101000	44817290	2435	2435	2435	2435	0
661	20241017	100900	44817290	2435	2435	2435	2435	0
662	20241017	100800	44817290	2435	2435	2435	2435	0
663	20241017	100700	44817290	2435	2440	2440	2435	611
664	20241017	100600	43326735	2440	2440	2440	2440	226
665	20241017	100500	42775295	2440	2440	2440	2440	8
666	20241017	100400	42755775	2445	2445	2445	2445	1
667	20241017	100300	42753330	2435	2445	2445	2435	3
668	20241017	100200	42746015	2445	2445	2445	2445	1
669	20241017	100100	42743570	2445	2445	2445	2445	1636
670	20241017	100000	38743550	2440	2440	2440	2440	0
671	20241017	095900	38743550	2440	2440	2440	2440	0
672	20241017	095800	38743550	2440	2440	2440	2440	100
673	20241017	095700	38499550	2435	2435	2435	2435	0
674	20241017	095600	38499550	2435	2435	2435	2435	0
675	20241017	095500	38499550	2435	2435	2435	2435	0
676	20241017	095400	38499550	2435	2435	2435	2435	830
677	20241017	095300	36478500	2440	2440	2440	2440	0
678	20241017	095200	36478500	2440	2440	2440	2440	100
679	20241017	095100	36234500	2440	2440	2440	2440	0
680	20241017	095000	36234500	2440	2440	2440	2440	0
681	20241017	094900	36234500	2440	2440	2440	2440	403
682	20241017	094800	35251180	2440	2440	2440	2440	0
683	20241017	094700	35251180	2440	2440	2440	2440	272
684	20241017	094600	34587500	2440	2440	2440	2440	0
685	20241017	094500	34587500	2440	2440	2440	2440	0
686	20241017	094400	34587500	2440	2440	2440	2435	4
687	20241017	094300	34577745	2440	2440	2440	2440	0
688	20241017	094200	34577745	2440	2440	2440	2440	0
689	20241017	094100	34577745	2440	2440	2440	2440	37
690	20241017	094000	34487465	2440	2440	2440	2440	163
691	20241017	093900	34089745	2440	2440	2440	2440	9
692	20241017	093800	34067785	2440	2440	2440	2440	102
693	20241017	093700	33818905	2440	2440	2440	2440	0
694	20241017	093600	33818905	2440	2440	2440	2440	13
695	20241017	093500	33787185	2440	2435	2440	2435	358
696	20241017	093400	32913950	2445	2440	2445	2435	846
697	20241017	093300	30852500	2440	2440	2440	2440	10
698	20241017	093200	30828100	2440	2440	2440	2435	37
699	20241017	093100	30737975	2440	2440	2440	2440	41
700	20241017	093000	30637935	2440	2440	2440	2435	654
701	20241017	092900	29042680	2440	2440	2440	2440	0
702	20241017	092800	29042680	2440	2440	2440	2435	590
703	20241017	092700	27604330	2440	2440	2440	2440	480
704	20241017	092600	26433130	2440	2440	2440	2440	1110
705	20241017	092500	23724730	2440	2440	2440	2440	150
706	20241017	092400	23358730	2435	2435	2435	2435	280
707	20241017	092300	22676930	2440	2440	2440	2440	17
708	20241017	092200	22635450	2435	2435	2435	2435	0
709	20241017	092100	22635450	2435	2440	2440	2435	380
710	20241017	092000	21709650	2435	2435	2435	2435	0
711	20241017	091900	21709650	2435	2440	2440	2435	19
712	20241017	091800	21663300	2440	2435	2440	2435	220
713	20241017	091700	21126600	2435	2435	2435	2435	363
714	20241017	091600	20242695	2435	2435	2435	2435	0
715	20241017	091500	20242695	2435	2435	2435	2435	49
716	20241017	091400	20123380	2435	2435	2435	2435	130
717	20241017	091300	19806830	2435	2435	2435	2435	42
718	20241017	091200	19704560	2435	2435	2435	2435	666
719	20241017	091100	18082850	2440	2440	2440	2440	4
720	20241017	091000	18073090	2440	2440	2440	2440	1146
721	20241017	090900	15276850	2440	2445	2445	2440	300
722	20241017	090800	14543850	2445	2445	2445	2440	3008
723	20241017	090700	7190105	2445	2445	2445	2445	0
724	20241017	090600	7190105	2445	2445	2445	2445	5
725	20241017	090500	7177880	2445	2445	2445	2445	0
726	20241017	090400	7177880	2445	2445	2445	2445	7
727	20241017	090300	7160765	2425	2425	2425	2425	0
728	20241017	090200	7160765	2425	2445	2445	2425	141
729	20241017	090100	6818820	2450	2450	2450	2450	0
730	20241017	090000	6818820	2450	2450	2450	2450	2373