KissMeData/289080/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	210300	288712761	1683	1683	1683	1683	4872
3	20241016	210200	288712761	1683	1683	1683	1683	0
4	20241016	210100	288712761	1683	1683	1683	1683	0
5	20241016	210000	288712761	1683	1683	1683	1683	0
6	20241016	205900	288712761	1683	1683	1683	1683	0
7	20241016	205800	288712761	1683	1683	1683	1683	0
8	20241016	205700	288712761	1683	1683	1683	1683	0
9	20241016	205600	288712761	1683	1683	1683	1683	0
10	20241016	205500	288712761	1683	1683	1683	1683	0
11	20241016	205400	288712761	1683	1683	1683	1683	0
12	20241016	205300	288712761	1683	1683	1683	1683	0
13	20241016	205200	288712761	1683	1683	1683	1683	0
14	20241016	205100	288712761	1683	1683	1683	1683	0
15	20241016	205000	288712761	1683	1683	1683	1683	0
16	20241016	204900	288712761	1683	1683	1683	1683	0
17	20241016	204800	288712761	1683	1683	1683	1683	0
18	20241016	204700	288712761	1683	1683	1683	1683	0
19	20241016	204600	288712761	1683	1683	1683	1683	0
20	20241016	204500	288712761	1683	1683	1683	1683	0
21	20241016	204400	288712761	1683	1683	1683	1683	0
22	20241016	204300	288712761	1683	1683	1683	1683	0
23	20241016	204200	288712761	1683	1683	1683	1683	0
24	20241016	204100	288712761	1683	1683	1683	1683	0
25	20241016	204000	288712761	1683	1683	1683	1683	0
26	20241016	203900	288712761	1683	1683	1683	1683	0
27	20241016	203800	288712761	1683	1683	1683	1683	0
28	20241016	203700	288712761	1683	1683	1683	1683	0
29	20241016	203600	288712761	1683	1683	1683	1683	0
30	20241016	203500	288712761	1683	1683	1683	1683	0
31	20241016	203400	288712761	1683	1683	1683	1683	0
32	20241016	203300	288712761	1683	1683	1683	1683	4872
33	20241016	203200	288712761	1683	1683	1683	1683	0
34	20241016	203100	288712761	1683	1683	1683	1683	0
35	20241016	203000	288712761	1683	1683	1683	1683	0
36	20241016	202900	288712761	1683	1683	1683	1683	0
37	20241016	202800	288712761	1683	1683	1683	1683	0
38	20241016	202700	288712761	1683	1683	1683	1683	0
39	20241016	202600	288712761	1683	1683	1683	1683	0
40	20241016	202500	288712761	1683	1683	1683	1683	0
41	20241016	202400	288712761	1683	1683	1683	1683	0
42	20241016	202300	288712761	1683	1683	1683	1683	0
43	20241016	202200	288712761	1683	1683	1683	1683	0
44	20241016	202100	288712761	1683	1683	1683	1683	0
45	20241016	202000	288712761	1683	1683	1683	1683	0
46	20241016	201900	288712761	1683	1683	1683	1683	0
47	20241016	201800	288712761	1683	1683	1683	1683	0
48	20241016	201700	288712761	1683	1683	1683	1683	0
49	20241016	201600	288712761	1683	1683	1683	1683	0
50	20241016	201500	288712761	1683	1683	1683	1683	0
51	20241016	201400	288712761	1683	1683	1683	1683	0
52	20241016	201300	288712761	1683	1683	1683	1683	0
53	20241016	201200	288712761	1683	1683	1683	1683	0
54	20241016	201100	288712761	1683	1683	1683	1683	0
55	20241016	201000	288712761	1683	1683	1683	1683	0
56	20241016	200900	288712761	1683	1683	1683	1683	0
57	20241016	200800	288712761	1683	1683	1683	1683	0
58	20241016	200700	288712761	1683	1683	1683	1683	0
59	20241016	200600	288712761	1683	1683	1683	1683	0
60	20241016	200500	288712761	1683	1683	1683	1683	0
61	20241016	200400	288712761	1683	1683	1683	1683	0
62	20241016	200300	288712761	1683	1683	1683	1683	4872
63	20241016	200200	288712761	1683	1683	1683	1683	0
64	20241016	200100	288712761	1683	1683	1683	1683	0
65	20241016	200000	288712761	1683	1683	1683	1683	0
66	20241016	195900	288712761	1683	1683	1683	1683	0
67	20241016	195800	288712761	1683	1683	1683	1683	0
68	20241016	195700	288712761	1683	1683	1683	1683	0
69	20241016	195600	288712761	1683	1683	1683	1683	0
70	20241016	195500	288712761	1683	1683	1683	1683	0
71	20241016	195400	288712761	1683	1683	1683	1683	0
72	20241016	195300	288712761	1683	1683	1683	1683	0
73	20241016	195200	288712761	1683	1683	1683	1683	0
74	20241016	195100	288712761	1683	1683	1683	1683	0
75	20241016	195000	288712761	1683	1683	1683	1683	0
76	20241016	194900	288712761	1683	1683	1683	1683	0
77	20241016	194800	288712761	1683	1683	1683	1683	0
78	20241016	194700	288712761	1683	1683	1683	1683	0
79	20241016	194600	288712761	1683	1683	1683	1683	0
80	20241016	194500	288712761	1683	1683	1683	1683	0
81	20241016	194400	288712761	1683	1683	1683	1683	0
82	20241016	194300	288712761	1683	1683	1683	1683	0
83	20241016	194200	288712761	1683	1683	1683	1683	0
84	20241016	194100	288712761	1683	1683	1683	1683	0
85	20241016	194000	288712761	1683	1683	1683	1683	0
86	20241016	193900	288712761	1683	1683	1683	1683	0
87	20241016	193800	288712761	1683	1683	1683	1683	0
88	20241016	193700	288712761	1683	1683	1683	1683	0
89	20241016	193600	288712761	1683	1683	1683	1683	0
90	20241016	193500	288712761	1683	1683	1683	1683	0
91	20241016	193400	288712761	1683	1683	1683	1683	0
92	20241016	193300	288712761	1683	1683	1683	1683	4872
93	20241016	193200	288712761	1683	1683	1683	1683	0
94	20241016	193100	288712761	1683	1683	1683	1683	0
95	20241016	193000	288712761	1683	1683	1683	1683	0
96	20241016	192900	288712761	1683	1683	1683	1683	0
97	20241016	192800	288712761	1683	1683	1683	1683	0
98	20241016	192700	288712761	1683	1683	1683	1683	0
99	20241016	192600	288712761	1683	1683	1683	1683	0
100	20241016	192500	288712761	1683	1683	1683	1683	0
101	20241016	192400	288712761	1683	1683	1683	1683	0
102	20241016	192300	288712761	1683	1683	1683	1683	0
103	20241016	192200	288712761	1683	1683	1683	1683	0
104	20241016	192100	288712761	1683	1683	1683	1683	0
105	20241016	192000	288712761	1683	1683	1683	1683	0
106	20241016	191900	288712761	1683	1683	1683	1683	0
107	20241016	191800	288712761	1683	1683	1683	1683	0
108	20241016	191700	288712761	1683	1683	1683	1683	0
109	20241016	191600	288712761	1683	1683	1683	1683	0
110	20241016	191500	288712761	1683	1683	1683	1683	0
111	20241016	191400	288712761	1683	1683	1683	1683	0
112	20241016	191300	288712761	1683	1683	1683	1683	0
113	20241016	191200	288712761	1683	1683	1683	1683	0
114	20241016	191100	288712761	1683	1683	1683	1683	0
115	20241016	191000	288712761	1683	1683	1683	1683	0
116	20241016	190900	288712761	1683	1683	1683	1683	0
117	20241016	190800	288712761	1683	1683	1683	1683	0
118	20241016	190700	288712761	1683	1683	1683	1683	0
119	20241016	190600	288712761	1683	1683	1683	1683	0
120	20241016	190500	288712761	1683	1683	1683	1683	0
121	20241016	190400	288712761	1683	1683	1683	1683	0
122	20241016	190300	288712761	1683	1683	1683	1683	4872
123	20241016	190200	288712761	1683	1683	1683	1683	0
124	20241016	190100	288712761	1683	1683	1683	1683	0
125	20241016	190000	288712761	1683	1683	1683	1683	0
126	20241016	185900	288712761	1683	1683	1683	1683	0
127	20241016	185800	288712761	1683	1683	1683	1683	0
128	20241016	185700	288712761	1683	1683	1683	1683	0
129	20241016	185600	288712761	1683	1683	1683	1683	0
130	20241016	185500	288712761	1683	1683	1683	1683	0
131	20241016	185400	288712761	1683	1683	1683	1683	0
132	20241016	185300	288712761	1683	1683	1683	1683	0
133	20241016	185200	288712761	1683	1683	1683	1683	0
134	20241016	185100	288712761	1683	1683	1683	1683	0
135	20241016	185000	288712761	1683	1683	1683	1683	0
136	20241016	184900	288712761	1683	1683	1683	1683	0
137	20241016	184800	288712761	1683	1683	1683	1683	0
138	20241016	184700	288712761	1683	1683	1683	1683	0
139	20241016	184600	288712761	1683	1683	1683	1683	0
140	20241016	184500	288712761	1683	1683	1683	1683	0
141	20241016	184400	288712761	1683	1683	1683	1683	0
142	20241016	184300	288712761	1683	1683	1683	1683	0
143	20241016	184200	288712761	1683	1683	1683	1683	0
144	20241016	184100	288712761	1683	1683	1683	1683	0
145	20241016	184000	288712761	1683	1683	1683	1683	0
146	20241016	183900	288712761	1683	1683	1683	1683	0
147	20241016	183800	288712761	1683	1683	1683	1683	0
148	20241016	183700	288712761	1683	1683	1683	1683	0
149	20241016	183600	288712761	1683	1683	1683	1683	0
150	20241016	183500	288712761	1683	1683	1683	1683	0
151	20241016	183400	288712761	1683	1683	1683	1683	0
152	20241016	183300	288712761	1683	1683	1683	1683	4872
153	20241016	183200	288712761	1683	1683	1683	1683	0
154	20241016	183100	288712761	1683	1683	1683	1683	0
155	20241016	183000	288712761	1683	1683	1683	1683	0
156	20241016	182900	288712761	1683	1683	1683	1683	0
157	20241016	182800	288712761	1683	1683	1683	1683	0
158	20241016	182700	288712761	1683	1683	1683	1683	0
159	20241016	182600	288712761	1683	1683	1683	1683	0
160	20241016	182500	288712761	1683	1683	1683	1683	0
161	20241016	182400	288712761	1683	1683	1683	1683	0
162	20241016	182300	288712761	1683	1683	1683	1683	0
163	20241016	182200	288712761	1683	1683	1683	1683	0
164	20241016	182100	288712761	1683	1683	1683	1683	0
165	20241016	182000	288712761	1683	1683	1683	1683	0
166	20241016	181900	288712761	1683	1683	1683	1683	0
167	20241016	181800	288712761	1683	1683	1683	1683	0
168	20241016	181700	288712761	1683	1683	1683	1683	0
169	20241016	181600	288712761	1683	1683	1683	1683	0
170	20241016	181500	288712761	1683	1683	1683	1683	0
171	20241016	181400	288712761	1683	1683	1683	1683	0
172	20241016	181300	288712761	1683	1683	1683	1683	0
173	20241016	181200	288712761	1683	1683	1683	1683	0
174	20241016	181100	288712761	1683	1683	1683	1683	0
175	20241016	181000	288712761	1683	1683	1683	1683	0
176	20241016	180900	288712761	1683	1683	1683	1683	0
177	20241016	180800	288712761	1683	1683	1683	1683	0
178	20241016	180700	288712761	1683	1683	1683	1683	0
179	20241016	180600	288712761	1683	1683	1683	1683	0
180	20241016	180500	288712761	1683	1683	1683	1683	0
181	20241016	180400	288712761	1683	1683	1683	1683	0
182	20241016	180300	288712761	1683	1683	1683	1683	4872
183	20241016	180200	288712761	1683	1683	1683	1683	0
184	20241016	180100	288712761	1683	1683	1683	1683	0
185	20241016	180000	288712761	1683	1683	1683	1683	0
186	20241016	175900	288712761	1683	1683	1683	1683	0
187	20241016	175800	288712761	1683	1683	1683	1683	0
188	20241016	175700	288712761	1683	1683	1683	1683	0
189	20241016	175600	288712761	1683	1683	1683	1683	0
190	20241016	175500	288712761	1683	1683	1683	1683	0
191	20241016	175400	288712761	1683	1683	1683	1683	0
192	20241016	175300	288712761	1683	1683	1683	1683	0
193	20241016	175200	288712761	1683	1683	1683	1683	0
194	20241016	175100	288712761	1683	1683	1683	1683	0
195	20241016	175000	288712761	1683	1683	1683	1683	0
196	20241016	174900	288712761	1683	1683	1683	1683	0
197	20241016	174800	288712761	1683	1683	1683	1683	0
198	20241016	174700	288712761	1683	1683	1683	1683	0
199	20241016	174600	288712761	1683	1683	1683	1683	0
200	20241016	174500	288712761	1683	1683	1683	1683	0
201	20241016	174400	288712761	1683	1683	1683	1683	0
202	20241016	174300	288712761	1683	1683	1683	1683	0
203	20241016	174200	288712761	1683	1683	1683	1683	0
204	20241016	174100	288712761	1683	1683	1683	1683	0
205	20241016	174000	288712761	1683	1683	1683	1683	0
206	20241016	173900	288712761	1683	1683	1683	1683	0
207	20241016	173800	288712761	1683	1683	1683	1683	0
208	20241016	173700	288712761	1683	1683	1683	1683	0
209	20241016	173600	288712761	1683	1683	1683	1683	0
210	20241016	173500	288712761	1683	1683	1683	1683	0
211	20241016	173400	288712761	1683	1683	1683	1683	0
212	20241016	173300	288712761	1683	1683	1683	1683	4872
213	20241016	173200	288712761	1683	1683	1683	1683	0
214	20241016	173100	288712761	1683	1683	1683	1683	0
215	20241016	173000	288712761	1683	1683	1683	1683	0
216	20241016	172900	288712761	1683	1683	1683	1683	0
217	20241016	172800	288712761	1683	1683	1683	1683	0
218	20241016	172700	288712761	1683	1683	1683	1683	0
219	20241016	172600	288712761	1683	1683	1683	1683	0
220	20241016	172500	288712761	1683	1683	1683	1683	0
221	20241016	172400	288712761	1683	1683	1683	1683	0
222	20241016	172300	288712761	1683	1683	1683	1683	0
223	20241016	172200	288712761	1683	1683	1683	1683	0
224	20241016	172100	288712761	1683	1683	1683	1683	0
225	20241016	172000	288712761	1683	1683	1683	1683	0
226	20241016	171900	288712761	1683	1683	1683	1683	0
227	20241016	171800	288712761	1683	1683	1683	1683	0
228	20241016	171700	288712761	1683	1683	1683	1683	0
229	20241016	171600	288712761	1683	1683	1683	1683	0
230	20241016	171500	288712761	1683	1683	1683	1683	0
231	20241016	171400	288712761	1683	1683	1683	1683	0
232	20241016	171300	288712761	1683	1683	1683	1683	0
233	20241016	171200	288712761	1683	1683	1683	1683	0
234	20241016	171100	288712761	1683	1683	1683	1683	0
235	20241016	171000	288712761	1683	1683	1683	1683	0
236	20241016	170900	288712761	1683	1683	1683	1683	0
237	20241016	170800	288712761	1683	1683	1683	1683	0
238	20241016	170700	288712761	1683	1683	1683	1683	0
239	20241016	170600	288712761	1683	1683	1683	1683	0
240	20241016	170500	288712761	1683	1683	1683	1683	0
241	20241016	170400	288712761	1683	1683	1683	1683	0
242	20241016	170300	288712761	1683	1683	1683	1683	4872
243	20241016	170200	288712761	1683	1683	1683	1683	0
244	20241016	170100	288712761	1683	1683	1683	1683	0
245	20241016	170000	288712761	1683	1683	1683	1683	0
246	20241016	165900	288712761	1683	1683	1683	1683	0
247	20241016	165800	288712761	1683	1683	1683	1683	0
248	20241016	165700	288712761	1683	1683	1683	1683	0
249	20241016	165600	288712761	1683	1683	1683	1683	0
250	20241016	165500	288712761	1683	1683	1683	1683	0
251	20241016	165400	288712761	1683	1683	1683	1683	0
252	20241016	165300	288712761	1683	1683	1683	1683	0
253	20241016	165200	288712761	1683	1683	1683	1683	0
254	20241016	165100	288712761	1683	1683	1683	1683	0
255	20241016	165000	288712761	1683	1683	1683	1683	0
256	20241016	164900	288712761	1683	1683	1683	1683	0
257	20241016	164800	288712761	1683	1683	1683	1683	0
258	20241016	164700	288712761	1683	1683	1683	1683	0
259	20241016	164600	288712761	1683	1683	1683	1683	0
260	20241016	164500	288712761	1683	1683	1683	1683	0
261	20241016	164400	288712761	1683	1683	1683	1683	0
262	20241016	164300	288712761	1683	1683	1683	1683	0
263	20241016	164200	288712761	1683	1683	1683	1683	0
264	20241016	164100	288712761	1683	1683	1683	1683	0
265	20241016	164000	288712761	1683	1683	1683	1683	0
266	20241016	163900	288712761	1683	1683	1683	1683	0
267	20241016	163800	288712761	1683	1683	1683	1683	0
268	20241016	163700	288712761	1683	1683	1683	1683	0
269	20241016	163600	288712761	1683	1683	1683	1683	0
270	20241016	163500	288712761	1683	1683	1683	1683	0
271	20241016	163400	288712761	1683	1683	1683	1683	0
272	20241016	163300	288712761	1683	1683	1683	1683	4872
273	20241016	163200	288712761	1683	1683	1683	1683	0
274	20241016	163100	288712761	1683	1683	1683	1683	0
275	20241016	163000	288712761	1683	1683	1683	1683	0
276	20241016	162900	288712761	1683	1683	1683	1683	0
277	20241016	162800	288712761	1683	1683	1683	1683	0
278	20241016	162700	288712761	1683	1683	1683	1683	0
279	20241016	162600	288712761	1683	1683	1683	1683	0
280	20241016	162500	288712761	1683	1683	1683	1683	0
281	20241016	162400	288712761	1683	1683	1683	1683	0
282	20241016	162300	288712761	1683	1683	1683	1683	0
283	20241016	162200	288712761	1683	1683	1683	1683	0
284	20241016	162100	288712761	1683	1683	1683	1683	0
285	20241016	162000	288712761	1683	1683	1683	1683	0
286	20241016	161900	288712761	1683	1683	1683	1683	0
287	20241016	161800	288712761	1683	1683	1683	1683	0
288	20241016	161700	288712761	1683	1683	1683	1683	0
289	20241016	161600	288712761	1683	1683	1683	1683	0
290	20241016	161500	288712761	1683	1683	1683	1683	0
291	20241016	161400	288712761	1683	1683	1683	1683	0
292	20241016	161300	288712761	1683	1683	1683	1683	0
293	20241016	161200	288712761	1683	1683	1683	1683	0
294	20241016	161100	288712761	1683	1683	1683	1683	0
295	20241016	161000	288712761	1683	1683	1683	1683	0
296	20241016	160900	288712761	1683	1683	1683	1683	0
297	20241016	160800	288712761	1683	1683	1683	1683	0
298	20241016	160700	288712761	1683	1683	1683	1683	0
299	20241016	160600	288712761	1683	1683	1683	1683	0
300	20241016	160500	288712761	1683	1683	1683	1683	0
301	20241016	160400	288712761	1683	1683	1683	1683	0
302	20241016	160300	288712761	1683	1683	1683	1683	4872
303	20241016	160200	288712761	1683	1683	1683	1683	0
304	20241016	160100	288712761	1683	1683	1683	1683	0
305	20241016	160000	288712761	1683	1683	1683	1683	0
306	20241016	155900	288712761	1683	1683	1683	1683	0
307	20241016	155800	288712761	1683	1683	1683	1683	0
308	20241016	155700	288712761	1683	1683	1683	1683	0
309	20241016	155600	288712761	1683	1683	1683	1683	0
310	20241016	155500	288712761	1683	1683	1683	1683	0
311	20241016	155400	288712761	1683	1683	1683	1683	0
312	20241016	155300	288712761	1683	1683	1683	1683	0
313	20241016	155200	288712761	1683	1683	1683	1683	0
314	20241016	155100	288712761	1683	1683	1683	1683	0
315	20241016	155000	288712761	1683	1683	1683	1683	0
316	20241016	154900	288712761	1683	1683	1683	1683	0
317	20241016	154800	288712761	1683	1683	1683	1683	0
318	20241016	154700	288712761	1683	1683	1683	1683	0
319	20241016	154600	288712761	1683	1683	1683	1683	0
320	20241016	154500	288712761	1683	1683	1683	1683	0
321	20241016	154400	288712761	1683	1683	1683	1683	0
322	20241016	154300	288712761	1683	1683	1683	1683	0
323	20241016	154200	288712761	1683	1683	1683	1683	0
324	20241016	154100	288712761	1683	1683	1683	1683	0
325	20241016	154000	288712761	1683	1683	1683	1683	0
326	20241016	153900	288712761	1683	1683	1683	1683	0
327	20241016	153800	288712761	1683	1683	1683	1683	0
328	20241016	153700	288712761	1683	1683	1683	1683	0
329	20241016	153600	288712761	1683	1683	1683	1683	0
330	20241016	153500	288712761	1683	1683	1683	1683	0
331	20241016	153400	288712761	1683	1683	1683	1683	0
332	20241016	153300	288712761	1683	1683	1683	1683	4872
333	20241016	153200	288712761	1683	1683	1683	1683	0
334	20241016	153100	288712761	1683	1683	1683	1683	0
335	20241016	153000	288712761	1683	1683	1683	1683	4872
336	20241016	152900	280513185	1680	1680	1680	1680	0
337	20241016	152800	280513185	1680	1680	1680	1680	0
338	20241016	152700	280513185	1680	1680	1680	1680	0
339	20241016	152600	280513185	1680	1680	1680	1680	0
340	20241016	152500	280513185	1680	1680	1680	1680	0
341	20241016	152400	280513185	1680	1680	1680	1680	0
342	20241016	152300	280513185	1680	1680	1680	1680	0
343	20241016	152200	280513185	1680	1680	1680	1680	0
344	20241016	152100	280513185	1680	1680	1680	1680	0
345	20241016	152000	280513185	1680	1680	1680	1680	0
346	20241016	151900	280513185	1680	1680	1680	1679	954
347	20241016	151800	278910865	1681	1680	1681	1677	591
348	20241016	151700	277917897	1680	1681	1681	1680	368
349	20241016	151600	277299402	1681	1681	1681	1681	0
350	20241016	151500	277299402	1681	1679	1681	1679	44
351	20241016	151400	277225524	1679	1678	1679	1678	246
352	20241016	151300	276812648	1678	1679	1679	1678	737
353	20241016	151200	275575945	1679	1679	1679	1679	0
354	20241016	151100	275575945	1679	1679	1679	1679	50
355	20241016	151000	275491995	1679	1676	1679	1676	7
356	20241016	150900	275480260	1676	1676	1676	1676	0
357	20241016	150800	275480260	1676	1676	1676	1676	0
358	20241016	150700	275480260	1676	1676	1676	1676	0
359	20241016	150600	275480260	1676	1676	1676	1676	0
360	20241016	150500	275480260	1676	1676	1676	1676	100
361	20241016	150400	275312660	1676	1678	1678	1676	300
362	20241016	150300	274809757	1679	1679	1679	1679	1
363	20241016	150200	274808078	1680	1680	1680	1680	1
364	20241016	150100	274806398	1680	1680	1680	1680	20
365	20241016	150000	274772798	1680	1680	1680	1680	0
366	20241016	145900	274772798	1680	1680	1680	1680	0
367	20241016	145800	274772798	1680	1680	1680	1680	0
368	20241016	145700	274772798	1680	1680	1680	1680	1
369	20241016	145600	274771118	1675	1675	1675	1675	0
370	20241016	145500	274771118	1675	1675	1681	1675	238
371	20241016	145400	274372256	1675	1675	1675	1675	20
372	20241016	145300	274338756	1680	1680	1680	1680	1
373	20241016	145200	274337076	1675	1675	1675	1675	5
374	20241016	145100	274328701	1675	1676	1676	1675	4633
375	20241016	145000	266567942	1676	1676	1676	1676	500
376	20241016	144900	265729942	1676	1677	1677	1676	2119
377	20241016	144800	262178379	1677	1677	1677	1677	250
378	20241016	144700	261759129	1677	1677	1677	1677	500
379	20241016	144600	260920629	1677	1677	1677	1677	0
380	20241016	144500	260920629	1677	1677	1677	1677	1978
381	20241016	144400	257603523	1677	1677	1677	1677	58
382	20241016	144300	257506257	1678	1678	1678	1678	400
383	20241016	144200	256835057	1678	1678	1678	1678	0
384	20241016	144100	256835057	1678	1678	1678	1678	1523
385	20241016	144000	254279463	1678	1678	1678	1678	2
386	20241016	143900	254276107	1680	1680	1680	1680	3
387	20241016	143800	254271067	1678	1678	1678	1678	0
388	20241016	143700	254271067	1678	1678	1678	1678	190
389	20241016	143600	253952247	1678	1678	1678	1678	515
390	20241016	143500	253088077	1679	1679	1679	1679	0
391	20241016	143400	253088077	1679	1679	1679	1679	0
392	20241016	143300	253088077	1679	1679	1679	1679	0
393	20241016	143200	253088077	1679	1679	1679	1679	2437
394	20241016	143100	248996354	1679	1679	1679	1679	0
395	20241016	143000	248996354	1679	1679	1679	1679	0
396	20241016	142900	248996354	1679	1679	1679	1679	0
397	20241016	142800	248996354	1679	1679	1679	1679	0
398	20241016	142700	248996354	1679	1679	1679	1679	0
399	20241016	142600	248996354	1679	1679	1679	1679	0
400	20241016	142500	248996354	1679	1679	1679	1679	777
401	20241016	142400	247691771	1680	1680	1680	1680	0
402	20241016	142300	247691771	1680	1680	1680	1680	0
403	20241016	142200	247691771	1680	1680	1680	1680	2700
404	20241016	142100	243155771	1681	1680	1681	1680	301
405	20241016	142000	242650090	1680	1681	1681	1680	5746
406	20241016	141900	232996017	1682	1682	1682	1682	3
407	20241016	141800	232990971	1681	1681	1681	1681	0
408	20241016	141700	232990971	1681	1681	1681	1681	0
409	20241016	141600	232990971	1681	1681	1681	1681	0
410	20241016	141500	232990971	1681	1681	1681	1681	0
411	20241016	141400	232990971	1681	1681	1681	1681	0
412	20241016	141300	232990971	1681	1681	1681	1681	502
413	20241016	141200	232147109	1681	1681	1681	1681	408
414	20241016	141100	231461261	1681	1681	1681	1681	2500
415	20241016	141000	227258761	1682	1682	1682	1682	0
416	20241016	140900	227258761	1682	1682	1682	1682	0
417	20241016	140800	227258761	1682	1682	1682	1682	3179
418	20241016	140700	221911683	1682	1682	1682	1682	0
419	20241016	140600	221911683	1682	1683	1683	1682	100
420	20241016	140500	221743410	1686	1686	1686	1686	0
421	20241016	140400	221743410	1686	1686	1686	1686	0
422	20241016	140300	221743410	1686	1686	1686	1686	0
423	20241016	140200	221743410	1686	1686	1686	1686	0
424	20241016	140100	221743410	1686	1686	1686	1686	0
425	20241016	140000	221743410	1686	1686	1686	1686	0
426	20241016	135900	221743410	1686	1686	1686	1686	0
427	20241016	135800	221743410	1686	1686	1686	1686	0
428	20241016	135700	221743410	1686	1686	1686	1686	0
429	20241016	135600	221743410	1686	1686	1686	1686	3
430	20241016	135500	221738352	1688	1688	1688	1688	0
431	20241016	135400	221738352	1688	1688	1688	1688	1
432	20241016	135300	221736664	1682	1682	1682	1682	0
433	20241016	135200	221736664	1682	1682	1682	1682	0
434	20241016	135100	221736664	1682	1682	1682	1682	1
435	20241016	135000	221734982	1682	1682	1682	1682	0
436	20241016	134900	221734982	1682	1682	1682	1682	0
437	20241016	134800	221734982	1682	1682	1682	1682	0
438	20241016	134700	221734982	1682	1682	1682	1682	0
439	20241016	134600	221734982	1682	1682	1682	1682	0
440	20241016	134500	221734982	1682	1682	1682	1682	0
441	20241016	134400	221734982	1682	1682	1682	1682	0
442	20241016	134300	221734982	1682	1689	1689	1682	199
443	20241016	134200	221400257	1682	1682	1682	1682	0
444	20241016	134100	221400257	1682	1682	1682	1682	0
445	20241016	134000	221400257	1682	1682	1682	1682	0
446	20241016	133900	221400257	1682	1682	1682	1682	0
447	20241016	133800	221400257	1682	1690	1690	1682	431
448	20241016	133700	220675307	1682	1690	1690	1682	1358
449	20241016	133600	218388045	1690	1691	1691	1690	2000
450	20241016	133500	215006545	1691	1691	1691	1691	590
451	20241016	133400	214008855	1693	1693	1693	1693	0
452	20241016	133300	214008855	1693	1693	1693	1693	0
453	20241016	133200	214008855	1693	1693	1693	1693	0
454	20241016	133100	214008855	1693	1693	1693	1693	0
455	20241016	133000	214008855	1693	1693	1693	1693	0
456	20241016	132900	214008855	1693	1693	1693	1693	0
457	20241016	132800	214008855	1693	1693	1693	1693	0
458	20241016	132700	214008855	1693	1693	1693	1693	0
459	20241016	132600	214008855	1693	1693	1693	1693	0
460	20241016	132500	214008855	1693	1693	1693	1693	0
461	20241016	132400	214008855	1693	1693	1693	1693	0
462	20241016	132300	214008855	1693	1693	1693	1693	0
463	20241016	132200	214008855	1693	1693	1693	1693	0
464	20241016	132100	214008855	1693	1693	1693	1693	1
465	20241016	132000	214007162	1683	1683	1683	1683	0
466	20241016	131900	214007162	1683	1683	1683	1683	0
467	20241016	131800	214007162	1683	1683	1683	1683	0
468	20241016	131700	214007162	1683	1683	1683	1683	130
469	20241016	131600	213788372	1690	1690	1690	1690	1
470	20241016	131500	213786682	1682	1682	1682	1682	1
471	20241016	131400	213785000	1682	1690	1690	1682	28
472	20241016	131300	213737816	1694	1694	1694	1694	40
473	20241016	131200	213670056	1694	1695	1695	1694	2002
474	20241016	131100	210276668	1695	1695	1695	1695	17
475	20241016	131000	210247853	1697	1684	1697	1684	13716
476	20241016	130900	187079521	1681	1681	1681	1681	0
477	20241016	130800	187079521	1681	1681	1681	1681	1133
478	20241016	130700	185174948	1682	1682	1682	1682	0
479	20241016	130600	185174948	1682	1682	1682	1682	0
480	20241016	130500	185174948	1682	1682	1682	1682	42
481	20241016	130400	185104304	1682	1682	1682	1682	0
482	20241016	130300	185104304	1682	1682	1682	1682	0
483	20241016	130200	185104304	1682	1682	1682	1682	0
484	20241016	130100	185104304	1682	1682	1682	1682	262
485	20241016	130000	184663620	1682	1682	1682	1682	20
486	20241016	125900	184629980	1682	1682	1682	1682	0
487	20241016	125800	184629980	1682	1682	1682	1682	561
488	20241016	125700	183686378	1682	1682	1682	1682	999
489	20241016	125600	182006060	1682	1682	1682	1682	0
490	20241016	125500	182006060	1682	1682	1682	1682	0
491	20241016	125400	182006060	1682	1682	1682	1682	0
492	20241016	125300	182006060	1682	1682	1682	1682	100
493	20241016	125200	181837860	1682	1682	1682	1682	0
494	20241016	125100	181837860	1682	1682	1682	1682	0
495	20241016	125000	181837860	1682	1682	1682	1682	0
496	20241016	124900	181837860	1682	1682	1682	1682	0
497	20241016	124800	181837860	1682	1682	1682	1682	0
498	20241016	124700	181837860	1682	1682	1682	1682	0
499	20241016	124600	181837860	1682	1682	1682	1682	0
500	20241016	124500	181837860	1682	1682	1682	1682	0
501	20241016	124400	181837860	1682	1682	1682	1682	0
502	20241016	124300	181837860	1682	1682	1682	1682	0
503	20241016	124200	181837860	1682	1682	1682	1682	0
504	20241016	124100	181837860	1682	1682	1682	1682	0
505	20241016	124000	181837860	1682	1682	1682	1682	605
506	20241016	123900	180820250	1682	1682	1682	1682	0
507	20241016	123800	180820250	1682	1682	1682	1682	0
508	20241016	123700	180820250	1682	1682	1682	1682	6
509	20241016	123600	180810158	1682	1686	1686	1682	2
510	20241016	123500	180806790	1682	1682	1682	1682	0
511	20241016	123400	180806790	1682	1682	1682	1682	0
512	20241016	123300	180806790	1682	1682	1682	1682	0
513	20241016	123200	180806790	1682	1682	1682	1682	0
514	20241016	123100	180806790	1682	1682	1682	1682	0
515	20241016	123000	180806790	1682	1682	1682	1682	0
516	20241016	122900	180806790	1682	1682	1682	1682	0
517	20241016	122800	180806790	1682	1682	1682	1682	1
518	20241016	122700	180805108	1683	1683	1683	1683	0
519	20241016	122600	180805108	1683	1683	1683	1683	201
520	20241016	122500	180466825	1686	1686	1686	1686	0
521	20241016	122400	180466825	1686	1686	1686	1686	0
522	20241016	122300	180466825	1686	1686	1686	1686	0
523	20241016	122200	180466825	1686	1686	1686	1686	0
524	20241016	122100	180466825	1686	1686	1686	1686	0
525	20241016	122000	180466825	1686	1686	1686	1686	30
526	20241016	121900	180416245	1686	1686	1686	1686	0
527	20241016	121800	180416245	1686	1686	1686	1686	0
528	20241016	121700	180416245	1686	1686	1686	1686	0
529	20241016	121600	180416245	1686	1686	1686	1686	0
530	20241016	121500	180416245	1686	1686	1686	1686	0
531	20241016	121400	180416245	1686	1686	1686	1686	0
532	20241016	121300	180416245	1686	1686	1686	1686	0
533	20241016	121200	180416245	1686	1686	1686	1686	0
534	20241016	121100	180416245	1686	1682	1686	1682	101
535	20241016	121000	180246359	1682	1682	1682	1682	0
536	20241016	120900	180246359	1682	1682	1682	1682	0
537	20241016	120800	180246359	1682	1682	1682	1682	10
538	20241016	120700	180229539	1686	1686	1686	1686	1
539	20241016	120600	180227853	1682	1682	1682	1682	0
540	20241016	120500	180227853	1682	1682	1682	1682	0
541	20241016	120400	180227853	1682	1683	1683	1682	452
542	20241016	120300	179467545	1686	1686	1686	1686	12
543	20241016	120200	179447313	1687	1687	1687	1687	0
544	20241016	120100	179447313	1687	1687	1687	1687	0
545	20241016	120000	179447313	1687	1687	1687	1687	0
546	20241016	115900	179447313	1687	1687	1687	1687	0
547	20241016	115800	179447313	1687	1687	1687	1687	0
548	20241016	115700	179447313	1687	1687	1687	1687	0
549	20241016	115600	179447313	1687	1687	1687	1687	0
550	20241016	115500	179447313	1687	1687	1687	1687	0
551	20241016	115400	179447313	1687	1687	1687	1687	0
552	20241016	115300	179447313	1687	1687	1687	1687	0
553	20241016	115200	179447313	1687	1687	1687	1687	10
554	20241016	115100	179430443	1687	1687	1687	1687	0
555	20241016	115000	179430443	1687	1687	1687	1687	0
556	20241016	114900	179430443	1687	1687	1687	1687	0
557	20241016	114800	179430443	1687	1687	1687	1687	0
558	20241016	114700	179430443	1687	1687	1687	1687	10
559	20241016	114600	179413573	1687	1684	1687	1684	900
560	20241016	114500	177897073	1686	1686	1686	1686	959
561	20241016	114400	176280199	1683	1683	1683	1683	1300
562	20241016	114300	174092299	1686	1686	1686	1686	0
563	20241016	114200	174092299	1686	1686	1686	1686	1
564	20241016	114100	174090613	1685	1685	1685	1685	0
565	20241016	114000	174090613	1685	1685	1685	1685	0
566	20241016	113900	174090613	1685	1685	1685	1685	0
567	20241016	113800	174090613	1685	1683	1685	1683	2544
568	20241016	113700	169805963	1682	1682	1682	1682	0
569	20241016	113600	169805963	1682	1682	1682	1682	0
570	20241016	113500	169805963	1682	1682	1682	1682	0
571	20241016	113400	169805963	1682	1682	1682	1682	0
572	20241016	113300	169805963	1682	1682	1682	1682	0
573	20241016	113200	169805963	1682	1682	1682	1682	666
574	20241016	113100	168685751	1681	1680	1681	1680	161
575	20241016	113000	168415210	1680	1680	1680	1680	0
576	20241016	112900	168415210	1680	1680	1680	1680	517
577	20241016	112800	167546650	1680	1680	1680	1680	0
578	20241016	112700	167546650	1680	1680	1680	1680	0
579	20241016	112600	167546650	1680	1680	1680	1680	0
580	20241016	112500	167546650	1680	1680	1680	1680	83
581	20241016	112400	167407210	1680	1680	1680	1680	0
582	20241016	112300	167407210	1680	1680	1680	1680	0
583	20241016	112200	167407210	1680	1680	1680	1680	0
584	20241016	112100	167407210	1680	1680	1680	1680	100
585	20241016	112000	167239210	1680	1680	1680	1680	0
586	20241016	111900	167239210	1680	1680	1680	1680	0
587	20241016	111800	167239210	1680	1680	1680	1680	500
588	20241016	111700	166399210	1680	1680	1680	1680	1000
589	20241016	111600	164719210	1680	1680	1680	1680	0
590	20241016	111500	164719210	1680	1680	1680	1680	0
591	20241016	111400	164719210	1680	1680	1680	1680	0
592	20241016	111300	164719210	1680	1680	1680	1680	0
593	20241016	111200	164719210	1680	1680	1680	1680	0
594	20241016	111100	164719210	1680	1680	1680	1680	0
595	20241016	111000	164719210	1680	1680	1680	1680	0
596	20241016	110900	164719210	1680	1680	1680	1680	0
597	20241016	110800	164719210	1680	1681	1681	1680	330
598	20241016	110700	164164807	1682	1682	1682	1682	0
599	20241016	110600	164164807	1682	1682	1682	1682	0
600	20241016	110500	164164807	1682	1682	1682	1682	0
601	20241016	110400	164164807	1682	1682	1682	1682	0
602	20241016	110300	164164807	1682	1682	1682	1682	0
603	20241016	110200	164164807	1682	1682	1682	1682	0
604	20241016	110100	164164807	1682	1682	1682	1682	0
605	20241016	110000	164164807	1682	1682	1682	1682	0
606	20241016	105900	164164807	1682	1682	1682	1682	0
607	20241016	105800	164164807	1682	1682	1682	1682	0
608	20241016	105700	164164807	1682	1682	1682	1682	0
609	20241016	105600	164164807	1682	1682	1682	1682	10
610	20241016	105500	164147987	1681	1681	1681	1681	0
611	20241016	105400	164147987	1681	1681	1681	1681	0
612	20241016	105300	164147987	1681	1681	1681	1681	0
613	20241016	105200	164147987	1681	1680	1681	1680	1000
614	20241016	105100	162467487	1679	1679	1679	1679	0
615	20241016	105000	162467487	1679	1679	1679	1679	0
616	20241016	104900	162467487	1679	1679	1679	1679	0
617	20241016	104800	162467487	1679	1679	1679	1679	0
618	20241016	104700	162467487	1679	1679	1679	1679	200
619	20241016	104600	162131687	1679	1679	1679	1679	300
620	20241016	104500	161627987	1678	1678	1678	1678	0
621	20241016	104400	161627987	1678	1678	1678	1678	0
622	20241016	104300	161627987	1678	1678	1678	1678	100
623	20241016	104200	161460187	1678	1678	1678	1678	295
624	20241016	104100	160965177	1679	1679	1679	1679	205
625	20241016	104000	160620982	1679	1679	1679	1679	0
626	20241016	103900	160620982	1679	1679	1679	1679	0
627	20241016	103800	160620982	1679	1679	1679	1679	0
628	20241016	103700	160620982	1679	1679	1679	1679	0
629	20241016	103600	160620982	1679	1679	1679	1679	0
630	20241016	103500	160620982	1679	1679	1679	1679	0
631	20241016	103400	160620982	1679	1679	1679	1679	100
632	20241016	103300	160453082	1679	1679	1679	1679	0
633	20241016	103200	160453082	1679	1679	1679	1679	0
634	20241016	103100	160453082	1679	1679	1679	1679	64
635	20241016	103000	160345626	1678	1683	1683	1678	3090
636	20241016	102900	155145606	1683	1683	1683	1683	0
637	20241016	102800	155145606	1683	1683	1683	1683	0
638	20241016	102700	155145606	1683	1683	1683	1683	10
639	20241016	102600	155128776	1679	1679	1679	1679	1003
640	20241016	102500	153444739	1684	1684	1684	1684	10
641	20241016	102400	153427899	1680	1680	1680	1680	0
642	20241016	102300	153427899	1680	1680	1680	1680	0
643	20241016	102200	153427899	1680	1680	1680	1680	0
644	20241016	102100	153427899	1680	1680	1680	1680	201
645	20241016	102000	153090219	1679	1679	1679	1679	0
646	20241016	101900	153090219	1679	1680	1680	1679	420
647	20241016	101800	152385019	1677	1677	1677	1677	0
648	20241016	101700	152385019	1677	1687	1687	1677	410
649	20241016	101600	151694349	1687	1687	1687	1687	0
650	20241016	101500	151694349	1687	1687	1687	1687	0
651	20241016	101400	151694349	1687	1687	1687	1687	0
652	20241016	101300	151694349	1687	1687	1687	1687	0
653	20241016	101200	151694349	1687	1687	1687	1687	0
654	20241016	101100	151694349	1687	1676	1687	1676	1837
655	20241016	101000	148615526	1687	1687	1687	1687	1
656	20241016	100900	148613839	1685	1685	1685	1685	1923
657	20241016	100800	145373584	1685	1685	1685	1685	300
658	20241016	100700	144868084	1687	1688	1688	1687	7
659	20241016	100600	144856274	1688	1688	1688	1688	13
660	20241016	100500	144834330	1688	1682	1688	1682	2779
661	20241016	100400	140153384	1682	1682	1682	1682	1
662	20241016	100300	140151702	1682	1678	1682	1676	1870
663	20241016	100200	137016338	1678	1678	1678	1678	846
664	20241016	100100	135596750	1677	1677	1677	1677	0
665	20241016	100000	135596750	1677	1677	1677	1677	500
666	20241016	095900	134758250	1677	1677	1677	1677	1000
667	20241016	095800	133081250	1682	1682	1682	1682	0
668	20241016	095700	133081250	1682	1682	1682	1682	1
669	20241016	095600	133079568	1677	1677	1677	1677	0
670	20241016	095500	133079568	1677	1682	1682	1677	5239
671	20241016	095400	124283930	1683	1683	1683	1683	0
672	20241016	095300	124283930	1683	1683	1683	1683	400
673	20241016	095200	123610730	1680	1680	1680	1680	47
674	20241016	095100	123531770	1680	1682	1682	1680	1713
675	20241016	095000	120652544	1682	1683	1683	1682	300
676	20241016	094900	120147913	1683	1683	1683	1683	0
677	20241016	094800	120147913	1683	1683	1683	1683	2200
678	20241016	094700	116445313	1683	1683	1683	1683	1
679	20241016	094600	116443630	1684	1684	1684	1684	241
680	20241016	094500	116037786	1684	1684	1684	1684	1128
681	20241016	094400	114138234	1684	1684	1684	1684	1072
682	20241016	094300	112332986	1685	1685	1685	1685	1000
683	20241016	094200	110647986	1686	1686	1686	1686	1545
684	20241016	094100	108043116	1686	1684	1686	1684	1621
685	20241016	094000	105312290	1684	1681	1684	1681	1533
686	20241016	093900	102733240	1680	1681	1681	1680	1699
687	20241016	093800	99877918	1681	1682	1682	1681	204
688	20241016	093700	99534990	1682	1682	1682	1682	0
689	20241016	093600	99534990	1682	1682	1682	1682	0
690	20241016	093500	99534990	1682	1681	1682	1681	357
691	20241016	093400	98934676	1681	1682	1682	1681	1103
692	20241016	093300	97080430	1682	1684	1684	1682	1667
693	20241016	093200	94275642	1685	1685	1685	1685	11
694	20241016	093100	94257107	1686	1687	1687	1686	68
695	20241016	093000	94142458	1688	1689	1689	1688	62
696	20241016	092900	94037796	1689	1692	1692	1689	481
697	20241016	092800	93224328	1689	1689	1689	1689	40
698	20241016	092700	93156768	1692	1692	1692	1692	0
699	20241016	092600	93156768	1692	1692	1692	1692	0
700	20241016	092500	93156768	1692	1692	1692	1692	0
701	20241016	092400	93156768	1692	1692	1692	1692	60
702	20241016	092300	93055248	1694	1694	1694	1694	10
703	20241016	092200	93038308	1694	1694	1694	1694	858
704	20241016	092100	91584856	1694	1694	1694	1694	1242
705	20241016	092000	89480908	1694	1694	1694	1694	0
706	20241016	091900	89480908	1694	1694	1694	1694	200
707	20241016	091800	89142108	1690	1694	1694	1690	500
708	20241016	091700	88296998	1694	1700	1700	1694	3331
709	20241016	091600	82650481	1700	1703	1703	1700	69
710	20241016	091500	82532999	1703	1704	1709	1703	3813
711	20241016	091400	76036597	1704	1703	1710	1700	6176
712	20241016	091300	65503014	1704	1690	1704	1690	4529
713	20241016	091200	57821565	1690	1690	1692	1690	2657
714	20241016	091100	53331034	1690	1685	1692	1685	6945
715	20241016	091000	41618433	1682	1687	1687	1681	570
716	20241016	090900	40659878	1686	1681	1686	1681	5931
717	20241016	090800	30667449	1680	1678	1685	1678	4021
718	20241016	090700	23903984	1669	1670	1670	1669	300
719	20241016	090600	23403265	1677	1677	1677	1677	25
720	20241016	090500	23361340	1677	1677	1677	1677	50
721	20241016	090400	23277490	1677	1677	1677	1677	0
722	20241016	090300	23277490	1677	1677	1677	1677	0
723	20241016	090200	23277490	1677	1676	1677	1676	1000
724	20241016	090100	21600550	1676	1676	1676	1676	1049
725	20241016	090000	19842426	1673	1674	1674	1673	6662