KissMeData/276730/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210500	559844565	2670	2670	2670	2670	2972
3	20241015	210400	559844565	2670	2670	2670	2670	0
4	20241015	210300	559844565	2670	2670	2670	2670	0
5	20241015	210200	559844565	2670	2670	2670	2670	0
6	20241015	210100	559844565	2670	2670	2670	2670	0
7	20241015	210000	559844565	2670	2670	2670	2670	0
8	20241015	205900	559844565	2670	2670	2670	2670	0
9	20241015	205800	559844565	2670	2670	2670	2670	0
10	20241015	205700	559844565	2670	2670	2670	2670	0
11	20241015	205600	559844565	2670	2670	2670	2670	0
12	20241015	205500	559844565	2670	2670	2670	2670	0
13	20241015	205400	559844565	2670	2670	2670	2670	0
14	20241015	205300	559844565	2670	2670	2670	2670	0
15	20241015	205200	559844565	2670	2670	2670	2670	0
16	20241015	205100	559844565	2670	2670	2670	2670	0
17	20241015	205000	559844565	2670	2670	2670	2670	0
18	20241015	204900	559844565	2670	2670	2670	2670	0
19	20241015	204800	559844565	2670	2670	2670	2670	0
20	20241015	204700	559844565	2670	2670	2670	2670	0
21	20241015	204600	559844565	2670	2670	2670	2670	0
22	20241015	204500	559844565	2670	2670	2670	2670	0
23	20241015	204400	559844565	2670	2670	2670	2670	0
24	20241015	204300	559844565	2670	2670	2670	2670	0
25	20241015	204200	559844565	2670	2670	2670	2670	0
26	20241015	204100	559844565	2670	2670	2670	2670	0
27	20241015	204000	559844565	2670	2670	2670	2670	0
28	20241015	203900	559844565	2670	2670	2670	2670	0
29	20241015	203800	559844565	2670	2670	2670	2670	0
30	20241015	203700	559844565	2670	2670	2670	2670	0
31	20241015	203600	559844565	2670	2670	2670	2670	0
32	20241015	203500	559844565	2670	2670	2670	2670	2972
33	20241015	203400	559844565	2670	2670	2670	2670	0
34	20241015	203300	559844565	2670	2670	2670	2670	0
35	20241015	203200	559844565	2670	2670	2670	2670	0
36	20241015	203100	559844565	2670	2670	2670	2670	0
37	20241015	203000	559844565	2670	2670	2670	2670	0
38	20241015	202900	559844565	2670	2670	2670	2670	0
39	20241015	202800	559844565	2670	2670	2670	2670	0
40	20241015	202700	559844565	2670	2670	2670	2670	0
41	20241015	202600	559844565	2670	2670	2670	2670	0
42	20241015	202500	559844565	2670	2670	2670	2670	0
43	20241015	202400	559844565	2670	2670	2670	2670	0
44	20241015	202300	559844565	2670	2670	2670	2670	0
45	20241015	202200	559844565	2670	2670	2670	2670	0
46	20241015	202100	559844565	2670	2670	2670	2670	0
47	20241015	202000	559844565	2670	2670	2670	2670	0
48	20241015	201900	559844565	2670	2670	2670	2670	0
49	20241015	201800	559844565	2670	2670	2670	2670	0
50	20241015	201700	559844565	2670	2670	2670	2670	0
51	20241015	201600	559844565	2670	2670	2670	2670	0
52	20241015	201500	559844565	2670	2670	2670	2670	0
53	20241015	201400	559844565	2670	2670	2670	2670	0
54	20241015	201300	559844565	2670	2670	2670	2670	0
55	20241015	201200	559844565	2670	2670	2670	2670	0
56	20241015	201100	559844565	2670	2670	2670	2670	0
57	20241015	201000	559844565	2670	2670	2670	2670	0
58	20241015	200900	559844565	2670	2670	2670	2670	0
59	20241015	200800	559844565	2670	2670	2670	2670	0
60	20241015	200700	559844565	2670	2670	2670	2670	0
61	20241015	200600	559844565	2670	2670	2670	2670	0
62	20241015	200500	559844565	2670	2670	2670	2670	2972
63	20241015	200400	559844565	2670	2670	2670	2670	0
64	20241015	200300	559844565	2670	2670	2670	2670	0
65	20241015	200200	559844565	2670	2670	2670	2670	0
66	20241015	200100	559844565	2670	2670	2670	2670	0
67	20241015	200000	559844565	2670	2670	2670	2670	0
68	20241015	195900	559844565	2670	2670	2670	2670	0
69	20241015	195800	559844565	2670	2670	2670	2670	0
70	20241015	195700	559844565	2670	2670	2670	2670	0
71	20241015	195600	559844565	2670	2670	2670	2670	0
72	20241015	195500	559844565	2670	2670	2670	2670	0
73	20241015	195400	559844565	2670	2670	2670	2670	0
74	20241015	195300	559844565	2670	2670	2670	2670	0
75	20241015	195200	559844565	2670	2670	2670	2670	0
76	20241015	195100	559844565	2670	2670	2670	2670	0
77	20241015	195000	559844565	2670	2670	2670	2670	0
78	20241015	194900	559844565	2670	2670	2670	2670	0
79	20241015	194800	559844565	2670	2670	2670	2670	0
80	20241015	194700	559844565	2670	2670	2670	2670	0
81	20241015	194600	559844565	2670	2670	2670	2670	0
82	20241015	194500	559844565	2670	2670	2670	2670	0
83	20241015	194400	559844565	2670	2670	2670	2670	0
84	20241015	194300	559844565	2670	2670	2670	2670	0
85	20241015	194200	559844565	2670	2670	2670	2670	0
86	20241015	194100	559844565	2670	2670	2670	2670	0
87	20241015	194000	559844565	2670	2670	2670	2670	0
88	20241015	193900	559844565	2670	2670	2670	2670	0
89	20241015	193800	559844565	2670	2670	2670	2670	0
90	20241015	193700	559844565	2670	2670	2670	2670	0
91	20241015	193600	559844565	2670	2670	2670	2670	0
92	20241015	193500	559844565	2670	2670	2670	2670	2972
93	20241015	193400	559844565	2670	2670	2670	2670	0
94	20241015	193300	559844565	2670	2670	2670	2670	0
95	20241015	193200	559844565	2670	2670	2670	2670	0
96	20241015	193100	559844565	2670	2670	2670	2670	0
97	20241015	193000	559844565	2670	2670	2670	2670	0
98	20241015	192900	559844565	2670	2670	2670	2670	0
99	20241015	192800	559844565	2670	2670	2670	2670	0
100	20241015	192700	559844565	2670	2670	2670	2670	0
101	20241015	192600	559844565	2670	2670	2670	2670	0
102	20241015	192500	559844565	2670	2670	2670	2670	0
103	20241015	192400	559844565	2670	2670	2670	2670	0
104	20241015	192300	559844565	2670	2670	2670	2670	0
105	20241015	192200	559844565	2670	2670	2670	2670	0
106	20241015	192100	559844565	2670	2670	2670	2670	0
107	20241015	192000	559844565	2670	2670	2670	2670	0
108	20241015	191900	559844565	2670	2670	2670	2670	0
109	20241015	191800	559844565	2670	2670	2670	2670	0
110	20241015	191700	559844565	2670	2670	2670	2670	0
111	20241015	191600	559844565	2670	2670	2670	2670	0
112	20241015	191500	559844565	2670	2670	2670	2670	0
113	20241015	191400	559844565	2670	2670	2670	2670	0
114	20241015	191300	559844565	2670	2670	2670	2670	0
115	20241015	191200	559844565	2670	2670	2670	2670	0
116	20241015	191100	559844565	2670	2670	2670	2670	0
117	20241015	191000	559844565	2670	2670	2670	2670	0
118	20241015	190900	559844565	2670	2670	2670	2670	0
119	20241015	190800	559844565	2670	2670	2670	2670	0
120	20241015	190700	559844565	2670	2670	2670	2670	0
121	20241015	190600	559844565	2670	2670	2670	2670	0
122	20241015	190500	559844565	2670	2670	2670	2670	2972
123	20241015	190400	559844565	2670	2670	2670	2670	0
124	20241015	190300	559844565	2670	2670	2670	2670	0
125	20241015	190200	559844565	2670	2670	2670	2670	0
126	20241015	190100	559844565	2670	2670	2670	2670	0
127	20241015	190000	559844565	2670	2670	2670	2670	0
128	20241015	185900	559844565	2670	2670	2670	2670	0
129	20241015	185800	559844565	2670	2670	2670	2670	0
130	20241015	185700	559844565	2670	2670	2670	2670	0
131	20241015	185600	559844565	2670	2670	2670	2670	0
132	20241015	185500	559844565	2670	2670	2670	2670	0
133	20241015	185400	559844565	2670	2670	2670	2670	0
134	20241015	185300	559844565	2670	2670	2670	2670	0
135	20241015	185200	559844565	2670	2670	2670	2670	0
136	20241015	185100	559844565	2670	2670	2670	2670	0
137	20241015	185000	559844565	2670	2670	2670	2670	0
138	20241015	184900	559844565	2670	2670	2670	2670	0
139	20241015	184800	559844565	2670	2670	2670	2670	0
140	20241015	184700	559844565	2670	2670	2670	2670	0
141	20241015	184600	559844565	2670	2670	2670	2670	0
142	20241015	184500	559844565	2670	2670	2670	2670	0
143	20241015	184400	559844565	2670	2670	2670	2670	0
144	20241015	184300	559844565	2670	2670	2670	2670	0
145	20241015	184200	559844565	2670	2670	2670	2670	0
146	20241015	184100	559844565	2670	2670	2670	2670	0
147	20241015	184000	559844565	2670	2670	2670	2670	0
148	20241015	183900	559844565	2670	2670	2670	2670	0
149	20241015	183800	559844565	2670	2670	2670	2670	0
150	20241015	183700	559844565	2670	2670	2670	2670	0
151	20241015	183600	559844565	2670	2670	2670	2670	0
152	20241015	183500	559844565	2670	2670	2670	2670	2972
153	20241015	183400	559844565	2670	2670	2670	2670	0
154	20241015	183300	559844565	2670	2670	2670	2670	0
155	20241015	183200	559844565	2670	2670	2670	2670	0
156	20241015	183100	559844565	2670	2670	2670	2670	0
157	20241015	183000	559844565	2670	2670	2670	2670	0
158	20241015	182900	559844565	2670	2670	2670	2670	0
159	20241015	182800	559844565	2670	2670	2670	2670	0
160	20241015	182700	559844565	2670	2670	2670	2670	0
161	20241015	182600	559844565	2670	2670	2670	2670	0
162	20241015	182500	559844565	2670	2670	2670	2670	0
163	20241015	182400	559844565	2670	2670	2670	2670	0
164	20241015	182300	559844565	2670	2670	2670	2670	0
165	20241015	182200	559844565	2670	2670	2670	2670	0
166	20241015	182100	559844565	2670	2670	2670	2670	0
167	20241015	182000	559844565	2670	2670	2670	2670	0
168	20241015	181900	559844565	2670	2670	2670	2670	0
169	20241015	181800	559844565	2670	2670	2670	2670	0
170	20241015	181700	559844565	2670	2670	2670	2670	0
171	20241015	181600	559844565	2670	2670	2670	2670	0
172	20241015	181500	559844565	2670	2670	2670	2670	0
173	20241015	181400	559844565	2670	2670	2670	2670	0
174	20241015	181300	559844565	2670	2670	2670	2670	0
175	20241015	181200	559844565	2670	2670	2670	2670	0
176	20241015	181100	559844565	2670	2670	2670	2670	0
177	20241015	181000	559844565	2670	2670	2670	2670	0
178	20241015	180900	559844565	2670	2670	2670	2670	0
179	20241015	180800	559844565	2670	2670	2670	2670	0
180	20241015	180700	559844565	2670	2670	2670	2670	0
181	20241015	180600	559844565	2670	2670	2670	2670	0
182	20241015	180500	559844565	2670	2670	2670	2670	2972
183	20241015	180400	559844565	2670	2670	2670	2670	0
184	20241015	180300	559844565	2670	2670	2670	2670	0
185	20241015	180200	559844565	2670	2670	2670	2670	0
186	20241015	180100	559844565	2670	2670	2670	2670	0
187	20241015	180000	559844565	2670	2670	2670	2670	0
188	20241015	175900	559844565	2670	2670	2670	2670	0
189	20241015	175800	559844565	2670	2670	2670	2670	0
190	20241015	175700	559844565	2670	2670	2670	2670	0
191	20241015	175600	559844565	2670	2670	2670	2670	0
192	20241015	175500	559844565	2670	2670	2670	2670	0
193	20241015	175400	559844565	2670	2670	2670	2670	0
194	20241015	175300	559844565	2670	2670	2670	2670	0
195	20241015	175200	559844565	2670	2670	2670	2670	0
196	20241015	175100	559844565	2670	2670	2670	2670	0
197	20241015	175000	559844565	2670	2670	2670	2670	0
198	20241015	174900	559844565	2670	2670	2670	2670	0
199	20241015	174800	559844565	2670	2670	2670	2670	0
200	20241015	174700	559844565	2670	2670	2670	2670	0
201	20241015	174600	559844565	2670	2670	2670	2670	0
202	20241015	174500	559844565	2670	2670	2670	2670	0
203	20241015	174400	559844565	2670	2670	2670	2670	0
204	20241015	174300	559844565	2670	2670	2670	2670	0
205	20241015	174200	559844565	2670	2670	2670	2670	0
206	20241015	174100	559844565	2670	2670	2670	2670	0
207	20241015	174000	559844565	2670	2670	2670	2670	0
208	20241015	173900	559844565	2670	2670	2670	2670	0
209	20241015	173800	559844565	2670	2670	2670	2670	0
210	20241015	173700	559844565	2670	2670	2670	2670	0
211	20241015	173600	559844565	2670	2670	2670	2670	0
212	20241015	173500	559844565	2670	2670	2670	2670	2972
213	20241015	173400	559844565	2670	2670	2670	2670	0
214	20241015	173300	559844565	2670	2670	2670	2670	0
215	20241015	173200	559844565	2670	2670	2670	2670	0
216	20241015	173100	559844565	2670	2670	2670	2670	0
217	20241015	173000	559844565	2670	2670	2670	2670	0
218	20241015	172900	559844565	2670	2670	2670	2670	0
219	20241015	172800	559844565	2670	2670	2670	2670	0
220	20241015	172700	559844565	2670	2670	2670	2670	0
221	20241015	172600	559844565	2670	2670	2670	2670	0
222	20241015	172500	559844565	2670	2670	2670	2670	0
223	20241015	172400	559844565	2670	2670	2670	2670	0
224	20241015	172300	559844565	2670	2670	2670	2670	0
225	20241015	172200	559844565	2670	2670	2670	2670	0
226	20241015	172100	559844565	2670	2670	2670	2670	0
227	20241015	172000	559844565	2670	2670	2670	2670	0
228	20241015	171900	559844565	2670	2670	2670	2670	0
229	20241015	171800	559844565	2670	2670	2670	2670	0
230	20241015	171700	559844565	2670	2670	2670	2670	0
231	20241015	171600	559844565	2670	2670	2670	2670	0
232	20241015	171500	559844565	2670	2670	2670	2670	0
233	20241015	171400	559844565	2670	2670	2670	2670	0
234	20241015	171300	559844565	2670	2670	2670	2670	0
235	20241015	171200	559844565	2670	2670	2670	2670	0
236	20241015	171100	559844565	2670	2670	2670	2670	0
237	20241015	171000	559844565	2670	2670	2670	2670	0
238	20241015	170900	559844565	2670	2670	2670	2670	0
239	20241015	170800	559844565	2670	2670	2670	2670	0
240	20241015	170700	559844565	2670	2670	2670	2670	0
241	20241015	170600	559844565	2670	2670	2670	2670	0
242	20241015	170500	559844565	2670	2670	2670	2670	2972
243	20241015	170400	559844565	2670	2670	2670	2670	0
244	20241015	170300	559844565	2670	2670	2670	2670	0
245	20241015	170200	559844565	2670	2670	2670	2670	0
246	20241015	170100	559844565	2670	2670	2670	2670	0
247	20241015	170000	559844565	2670	2670	2670	2670	0
248	20241015	165900	559844565	2670	2670	2670	2670	0
249	20241015	165800	559844565	2670	2670	2670	2670	0
250	20241015	165700	559844565	2670	2670	2670	2670	0
251	20241015	165600	559844565	2670	2670	2670	2670	0
252	20241015	165500	559844565	2670	2670	2670	2670	0
253	20241015	165400	559844565	2670	2670	2670	2670	0
254	20241015	165300	559844565	2670	2670	2670	2670	0
255	20241015	165200	559844565	2670	2670	2670	2670	0
256	20241015	165100	559844565	2670	2670	2670	2670	0
257	20241015	165000	559844565	2670	2670	2670	2670	0
258	20241015	164900	559844565	2670	2670	2670	2670	0
259	20241015	164800	559844565	2670	2670	2670	2670	0
260	20241015	164700	559844565	2670	2670	2670	2670	0
261	20241015	164600	559844565	2670	2670	2670	2670	0
262	20241015	164500	559844565	2670	2670	2670	2670	0
263	20241015	164400	559844565	2670	2670	2670	2670	0
264	20241015	164300	559844565	2670	2670	2670	2670	0
265	20241015	164200	559844565	2670	2670	2670	2670	0
266	20241015	164100	559844565	2670	2670	2670	2670	0
267	20241015	164000	559844565	2670	2670	2670	2670	0
268	20241015	163900	559844565	2670	2670	2670	2670	0
269	20241015	163800	559844565	2670	2670	2670	2670	0
270	20241015	163700	559844565	2670	2670	2670	2670	0
271	20241015	163600	559844565	2670	2670	2670	2670	0
272	20241015	163500	559844565	2670	2670	2670	2670	2972
273	20241015	163400	559844565	2670	2670	2670	2670	0
274	20241015	163300	559844565	2670	2670	2670	2670	0
275	20241015	163200	559844565	2670	2670	2670	2670	0
276	20241015	163100	559844565	2670	2670	2670	2670	0
277	20241015	163000	559844565	2670	2670	2670	2670	0
278	20241015	162900	559844565	2670	2670	2670	2670	0
279	20241015	162800	559844565	2670	2670	2670	2670	0
280	20241015	162700	559844565	2670	2670	2670	2670	0
281	20241015	162600	559844565	2670	2670	2670	2670	0
282	20241015	162500	559844565	2670	2670	2670	2670	0
283	20241015	162400	559844565	2670	2670	2670	2670	0
284	20241015	162300	559844565	2670	2670	2670	2670	0
285	20241015	162200	559844565	2670	2670	2670	2670	0
286	20241015	162100	559844565	2670	2670	2670	2670	0
287	20241015	162000	559844565	2670	2670	2670	2670	0
288	20241015	161900	559844565	2670	2670	2670	2670	0
289	20241015	161800	559844565	2670	2670	2670	2670	0
290	20241015	161700	559844565	2670	2670	2670	2670	0
291	20241015	161600	559844565	2670	2670	2670	2670	0
292	20241015	161500	559844565	2670	2670	2670	2670	0
293	20241015	161400	559844565	2670	2670	2670	2670	0
294	20241015	161300	559844565	2670	2670	2670	2670	0
295	20241015	161200	559844565	2670	2670	2670	2670	0
296	20241015	161100	559844565	2670	2670	2670	2670	0
297	20241015	161000	559844565	2670	2670	2670	2670	0
298	20241015	160900	559844565	2670	2670	2670	2670	0
299	20241015	160800	559844565	2670	2670	2670	2670	0
300	20241015	160700	559844565	2670	2670	2670	2670	0
301	20241015	160600	559844565	2670	2670	2670	2670	0
302	20241015	160500	559844565	2670	2670	2670	2670	2972
303	20241015	160400	559844565	2670	2670	2670	2670	0
304	20241015	160300	559844565	2670	2670	2670	2670	0
305	20241015	160200	559844565	2670	2670	2670	2670	0
306	20241015	160100	559844565	2670	2670	2670	2670	0
307	20241015	160000	559844565	2670	2670	2670	2670	0
308	20241015	155900	559844565	2670	2670	2670	2670	0
309	20241015	155800	559844565	2670	2670	2670	2670	0
310	20241015	155700	559844565	2670	2670	2670	2670	0
311	20241015	155600	559844565	2670	2670	2670	2670	0
312	20241015	155500	559844565	2670	2670	2670	2670	0
313	20241015	155400	559844565	2670	2670	2670	2670	0
314	20241015	155300	559844565	2670	2670	2670	2670	0
315	20241015	155200	559844565	2670	2670	2670	2670	0
316	20241015	155100	559844565	2670	2670	2670	2670	0
317	20241015	155000	559844565	2670	2670	2670	2670	0
318	20241015	154900	559844565	2670	2670	2670	2670	0
319	20241015	154800	559844565	2670	2670	2670	2670	0
320	20241015	154700	559844565	2670	2670	2670	2670	0
321	20241015	154600	559844565	2670	2670	2670	2670	0
322	20241015	154500	559844565	2670	2670	2670	2670	0
323	20241015	154400	559844565	2670	2670	2670	2670	0
324	20241015	154300	559844565	2670	2670	2670	2670	0
325	20241015	154200	559844565	2670	2670	2670	2670	0
326	20241015	154100	559844565	2670	2670	2670	2670	0
327	20241015	154000	559844565	2670	2670	2670	2670	0
328	20241015	153900	559844565	2670	2670	2670	2670	0
329	20241015	153800	559844565	2670	2670	2670	2670	0
330	20241015	153700	559844565	2670	2670	2670	2670	0
331	20241015	153600	559844565	2670	2670	2670	2670	0
332	20241015	153500	559844565	2670	2670	2670	2670	2972
333	20241015	153400	559844565	2670	2670	2670	2670	0
334	20241015	153300	559844565	2670	2670	2670	2670	0
335	20241015	153200	559844565	2670	2670	2670	2670	0
336	20241015	153100	559844565	2670	2670	2670	2670	0
337	20241015	153000	559844565	2670	2670	2670	2670	2972
338	20241015	152900	551909325	2680	2680	2680	2680	0
339	20241015	152800	551909325	2680	2680	2680	2680	0
340	20241015	152700	551909325	2680	2680	2680	2680	0
341	20241015	152600	551909325	2680	2680	2680	2680	0
342	20241015	152500	551909325	2680	2680	2680	2680	0
343	20241015	152400	551909325	2680	2680	2680	2680	0
344	20241015	152300	551909325	2680	2680	2680	2680	0
345	20241015	152200	551909325	2680	2680	2680	2680	0
346	20241015	152100	551909325	2680	2680	2680	2680	0
347	20241015	152000	551909325	2680	2680	2680	2680	0
348	20241015	151900	551909325	2680	2680	2680	2680	73
349	20241015	151800	551713685	2670	2680	2680	2670	3
350	20241015	151700	551705665	2680	2680	2680	2680	0
351	20241015	151600	551705665	2680	2680	2680	2680	0
352	20241015	151500	551705665	2680	2680	2680	2680	1
353	20241015	151400	551702985	2680	2680	2680	2680	0
354	20241015	151300	551702985	2680	2675	2680	2675	31
355	20241015	151200	551619920	2675	2675	2675	2675	1
356	20241015	151100	551617245	2670	2670	2670	2670	169
357	20241015	151000	551166015	2670	2670	2670	2670	194
358	20241015	150900	550648035	2670	2670	2670	2670	301
359	20241015	150800	549844365	2670	2670	2670	2670	861
360	20241015	150700	547545495	2670	2670	2670	2670	0
361	20241015	150600	547545495	2670	2675	2675	2670	574
362	20241015	150500	546012865	2685	2685	2685	2685	0
363	20241015	150400	546012865	2685	2685	2685	2685	0
364	20241015	150300	546012865	2685	2685	2685	2685	0
365	20241015	150200	546012865	2685	2685	2685	2685	0
366	20241015	150100	546012865	2685	2685	2685	2685	65
367	20241015	150000	545838340	2685	2685	2685	2685	0
368	20241015	145900	545838340	2685	2685	2685	2685	40
369	20241015	145800	545730940	2665	2665	2665	2665	126
370	20241015	145700	545395150	2685	2685	2685	2685	0
371	20241015	145600	545395150	2685	2685	2685	2685	0
372	20241015	145500	545395150	2685	2685	2685	2685	0
373	20241015	145400	545395150	2685	2685	2685	2685	32
374	20241015	145300	545309230	2685	2685	2685	2685	0
375	20241015	145200	545309230	2685	2680	2685	2665	1416
376	20241015	145100	541535380	2685	2685	2685	2685	0
377	20241015	145000	541535380	2685	2685	2685	2685	0
378	20241015	144900	541535380	2685	2685	2685	2685	13
379	20241015	144800	541500475	2670	2670	2670	2670	0
380	20241015	144700	541500475	2670	2670	2670	2670	0
381	20241015	144600	541500475	2670	2670	2670	2670	2212
382	20241015	144500	535594435	2670	2670	2670	2670	3591
383	20241015	144400	526006465	2685	2685	2685	2685	6
384	20241015	144300	525990355	2685	2670	2685	2670	57
385	20241015	144200	525837325	2685	2670	2685	2670	15
386	20241015	144100	525797260	2690	2690	2690	2690	0
387	20241015	144000	525797260	2690	2690	2690	2690	1500
388	20241015	143900	521762260	2690	2690	2690	2690	0
389	20241015	143800	521762260	2690	2690	2690	2690	0
390	20241015	143700	521762260	2690	2690	2690	2690	1
391	20241015	143600	521759570	2690	2690	2690	2690	0
392	20241015	143500	521759570	2690	2690	2690	2690	0
393	20241015	143400	521759570	2690	2690	2690	2690	0
394	20241015	143300	521759570	2690	2685	2690	2685	1134
395	20241015	143200	518714695	2685	2680	2685	2665	1659
396	20241015	143100	514283070	2690	2675	2710	2675	15922
397	20241015	143000	471479305	2665	2665	2665	2665	0
398	20241015	142900	471479305	2665	2675	2675	2665	210
399	20241015	142800	470919340	2675	2675	2675	2675	0
400	20241015	142700	470919340	2675	2675	2675	2675	0
401	20241015	142600	470919340	2675	2675	2675	2675	0
402	20241015	142500	470919340	2675	2675	2675	2675	0
403	20241015	142400	470919340	2675	2675	2675	2675	0
404	20241015	142300	470919340	2675	2675	2675	2675	0
405	20241015	142200	470919340	2675	2675	2675	2675	1
406	20241015	142100	470916665	2675	2675	2675	2675	0
407	20241015	142000	470916665	2675	2675	2675	2675	1
408	20241015	141900	470913990	2675	2675	2675	2675	1
409	20241015	141800	470911315	2675	2675	2675	2675	0
410	20241015	141700	470911315	2675	2675	2675	2675	0
411	20241015	141600	470911315	2675	2675	2675	2675	0
412	20241015	141500	470911315	2675	2675	2675	2675	0
413	20241015	141400	470911315	2675	2675	2675	2675	4
414	20241015	141300	470900615	2675	2675	2675	2675	186
415	20241015	141200	470403065	2675	2675	2675	2675	0
416	20241015	141100	470403065	2675	2675	2675	2675	34
417	20241015	141000	470312115	2680	2680	2680	2680	0
418	20241015	140900	470312115	2680	2680	2680	2680	0
419	20241015	140800	470312115	2680	2680	2680	2680	1
420	20241015	140700	470309435	2680	2680	2680	2680	20
421	20241015	140600	470255835	2680	2680	2680	2680	0
422	20241015	140500	470255835	2680	2680	2680	2680	5
423	20241015	140400	470242435	2680	2680	2680	2680	0
424	20241015	140300	470242435	2680	2680	2680	2680	300
425	20241015	140200	469438435	2680	2680	2680	2680	0
426	20241015	140100	469438435	2680	2680	2680	2680	1
427	20241015	140000	469435755	2680	2680	2680	2680	0
428	20241015	135900	469435755	2680	2680	2680	2680	0
429	20241015	135800	469435755	2680	2680	2680	2680	0
430	20241015	135700	469435755	2680	2675	2680	2675	46
431	20241015	135600	469312700	2670	2670	2670	2665	391
432	20241015	135500	468269195	2670	2670	2670	2670	11
433	20241015	135400	468239825	2670	2670	2670	2670	0
434	20241015	135300	468239825	2670	2670	2670	2670	60
435	20241015	135200	468079625	2670	2670	2670	2670	276
436	20241015	135100	467342705	2665	2665	2665	2665	2496
437	20241015	135000	460690865	2665	2665	2665	2665	23
438	20241015	134900	460629570	2665	2665	2665	2665	15
439	20241015	134800	460589595	2660	2660	2660	2660	337
440	20241015	134700	459693175	2660	2660	2660	2660	1
441	20241015	134600	459690515	2660	2660	2660	2660	20
442	20241015	134500	459637315	2660	2660	2660	2660	0
443	20241015	134400	459637315	2660	2660	2660	2660	840
444	20241015	134300	457402915	2655	2655	2655	2655	112
445	20241015	134200	457105555	2655	2655	2655	2655	227
446	20241015	134100	456502870	2655	2660	2660	2655	521
447	20241015	134000	455117060	2660	2660	2660	2660	0
448	20241015	133900	455117060	2660	2660	2660	2660	0
449	20241015	133800	455117060	2660	2660	2660	2660	108
450	20241015	133700	454829780	2660	2660	2660	2660	0
451	20241015	133600	454829780	2660	2660	2660	2660	57
452	20241015	133500	454678160	2665	2665	2665	2665	1
453	20241015	133400	454675495	2665	2665	2665	2665	50
454	20241015	133300	454542245	2665	2660	2665	2655	1119
455	20241015	133200	451570730	2655	2660	2660	2655	1000
456	20241015	133100	448911930	2665	2665	2665	2665	0
457	20241015	133000	448911930	2665	2665	2665	2665	1
458	20241015	132900	448909265	2665	2665	2665	2665	0
459	20241015	132800	448909265	2665	2665	2665	2665	31
460	20241015	132700	448826650	2665	2665	2665	2665	0
461	20241015	132600	448826650	2665	2665	2665	2665	11
462	20241015	132500	448797335	2660	2660	2660	2660	16
463	20241015	132400	448754775	2660	2660	2660	2660	72
464	20241015	132300	448563255	2660	2660	2660	2660	1
465	20241015	132200	448560595	2660	2660	2660	2660	104
466	20241015	132100	448283955	2660	2670	2670	2660	8900
467	20241015	132000	424608300	2680	2680	2680	2680	0
468	20241015	131900	424608300	2680	2680	2680	2680	0
469	20241015	131800	424608300	2680	2675	2680	2675	431
470	20241015	131700	423453875	2665	2665	2665	2665	0
471	20241015	131600	423453875	2665	2665	2665	2665	0
472	20241015	131500	423453875	2665	2665	2665	2665	0
473	20241015	131400	423453875	2665	2665	2665	2665	0
474	20241015	131300	423453875	2665	2665	2665	2665	0
475	20241015	131200	423453875	2665	2665	2665	2665	206
476	20241015	131100	422904885	2665	2670	2670	2665	346
477	20241015	131000	421982440	2670	2670	2670	2670	26
478	20241015	130900	421913020	2670	2670	2670	2670	0
479	20241015	130800	421913020	2670	2670	2670	2670	0
480	20241015	130700	421913020	2670	2670	2670	2670	0
481	20241015	130600	421913020	2670	2670	2670	2670	0
482	20241015	130500	421913020	2670	2670	2670	2670	0
483	20241015	130400	421913020	2670	2670	2670	2670	4
484	20241015	130300	421902340	2665	2665	2665	2665	0
485	20241015	130200	421902340	2665	2665	2665	2665	0
486	20241015	130100	421902340	2665	2665	2665	2665	0
487	20241015	130000	421902340	2665	2670	2670	2665	36
488	20241015	125900	421806350	2680	2680	2680	2680	112
489	20241015	125800	421506190	2670	2670	2670	2670	0
490	20241015	125700	421506190	2670	2670	2670	2670	0
491	20241015	125600	421506190	2670	2670	2670	2670	42
492	20241015	125500	421394050	2670	2680	2680	2670	929
493	20241015	125400	418913130	2685	2685	2685	2685	0
494	20241015	125300	418913130	2685	2685	2685	2685	10
495	20241015	125200	418886280	2685	2680	2685	2680	2081
496	20241015	125100	413300370	2670	2670	2670	2670	0
497	20241015	125000	413300370	2670	2670	2670	2670	300
498	20241015	124900	412499370	2665	2665	2665	2665	0
499	20241015	124800	412499370	2665	2665	2665	2665	0
500	20241015	124700	412499370	2665	2665	2665	2665	0
501	20241015	124600	412499370	2665	2665	2665	2665	0
502	20241015	124500	412499370	2665	2665	2665	2665	1617
503	20241015	124400	408190065	2665	2665	2665	2665	0
504	20241015	124300	408190065	2665	2665	2665	2665	64
505	20241015	124200	408019505	2670	2670	2670	2670	104
506	20241015	124100	407741825	2680	2680	2680	2680	0
507	20241015	124000	407741825	2680	2680	2680	2680	0
508	20241015	123900	407741825	2680	2675	2680	2675	17
509	20241015	123800	407696345	2675	2675	2675	2675	0
510	20241015	123700	407696345	2675	2675	2675	2675	10
511	20241015	123600	407669595	2675	2675	2675	2675	0
512	20241015	123500	407669595	2675	2675	2675	2675	4
513	20241015	123400	407658895	2675	2675	2675	2675	118
514	20241015	123300	407343245	2675	2675	2675	2675	0
515	20241015	123200	407343245	2675	2675	2675	2675	4
516	20241015	123100	407332545	2675	2675	2675	2675	97
517	20241015	123000	407073070	2675	2675	2675	2675	400
518	20241015	122900	406003070	2675	2675	2675	2675	0
519	20241015	122800	406003070	2675	2675	2675	2675	51
520	20241015	122700	405866645	2670	2670	2670	2670	40
521	20241015	122600	405759845	2660	2660	2660	2660	0
522	20241015	122500	405759845	2660	2660	2660	2660	0
523	20241015	122400	405759845	2660	2660	2660	2660	0
524	20241015	122300	405759845	2660	2660	2660	2660	0
525	20241015	122200	405759845	2660	2660	2660	2660	0
526	20241015	122100	405759845	2660	2660	2660	2660	0
527	20241015	122000	405759845	2660	2660	2660	2660	0
528	20241015	121900	405759845	2660	2660	2660	2660	0
529	20241015	121800	405759845	2660	2670	2670	2660	558
530	20241015	121700	404274730	2665	2665	2665	2665	0
531	20241015	121600	404274730	2665	2665	2665	2665	0
532	20241015	121500	404274730	2665	2665	2665	2665	0
533	20241015	121400	404274730	2665	2665	2665	2665	0
534	20241015	121300	404274730	2665	2665	2665	2665	2
535	20241015	121200	404269400	2660	2660	2660	2660	0
536	20241015	121100	404269400	2660	2660	2660	2660	0
537	20241015	121000	404269400	2660	2660	2660	2660	0
538	20241015	120900	404269400	2660	2660	2660	2660	0
539	20241015	120800	404269400	2660	2660	2660	2660	0
540	20241015	120700	404269400	2660	2665	2665	2660	1840
541	20241015	120600	399366465	2665	2665	2665	2665	5
542	20241015	120500	399353140	2665	2665	2665	2665	10
543	20241015	120400	399326490	2665	2665	2665	2665	0
544	20241015	120300	399326490	2665	2665	2665	2665	0
545	20241015	120200	399326490	2665	2670	2670	2665	8
546	20241015	120100	399305145	2665	2670	2670	2665	467
547	20241015	120000	398060255	2670	2670	2670	2670	0
548	20241015	115900	398060255	2670	2670	2670	2670	4
549	20241015	115800	398049575	2680	2680	2680	2680	50
550	20241015	115700	397915575	2680	2680	2680	2680	1356
551	20241015	115600	394281495	2685	2685	2685	2685	0
552	20241015	115500	394281495	2685	2685	2685	2685	0
553	20241015	115400	394281495	2685	2680	2685	2680	64
554	20241015	115300	394109955	2680	2680	2680	2680	0
555	20241015	115200	394109955	2680	2680	2680	2680	0
556	20241015	115100	394109955	2680	2680	2680	2680	100
557	20241015	115000	393841955	2685	2680	2685	2680	3
558	20241015	114900	393833910	2685	2685	2685	2685	634
559	20241015	114800	392131620	2690	2685	2690	2685	502
560	20241015	114700	390781890	2685	2690	2690	2685	33
561	20241015	114600	390693185	2690	2690	2690	2690	20
562	20241015	114500	390639385	2690	2690	2690	2690	3
563	20241015	114400	390631315	2690	2690	2690	2690	551
564	20241015	114300	389149125	2690	2690	2690	2690	0
565	20241015	114200	389149125	2690	2690	2690	2690	0
566	20241015	114100	389149125	2690	2690	2690	2690	0
567	20241015	114000	389149125	2690	2685	2690	2685	785
568	20241015	113900	387041360	2685	2685	2685	2685	7
569	20241015	113800	387022565	2680	2680	2680	2680	4
570	20241015	113700	387011845	2680	2680	2680	2680	0
571	20241015	113600	387011845	2680	2680	2680	2680	40
572	20241015	113500	386904645	2680	2680	2680	2680	0
573	20241015	113400	386904645	2680	2680	2680	2680	50
574	20241015	113300	386770645	2680	2680	2680	2680	11
575	20241015	113200	386741165	2680	2665	2680	2665	210
576	20241015	113100	386181365	2660	2660	2660	2660	0
577	20241015	113000	386181365	2660	2660	2660	2660	0
578	20241015	112900	386181365	2660	2660	2660	2660	4
579	20241015	112800	386170725	2660	2665	2665	2660	1773
580	20241015	112700	381452545	2665	2665	2665	2665	135
581	20241015	112600	381092770	2665	2665	2665	2665	1153
582	20241015	112500	378020025	2660	2665	2665	2660	680
583	20241015	112400	376207900	2665	2665	2665	2665	921
584	20241015	112300	373753435	2665	2665	2665	2665	0
585	20241015	112200	373753435	2665	2675	2680	2665	301
586	20241015	112100	372947035	2680	2675	2680	2675	1000
587	20241015	112000	370268035	2680	2680	2680	2680	0
588	20241015	111900	370268035	2680	2680	2680	2680	0
589	20241015	111800	370268035	2680	2680	2680	2680	2
590	20241015	111700	370262675	2665	2665	2665	2665	161
591	20241015	111600	369833610	2665	2670	2670	2665	180
592	20241015	111500	369353885	2665	2665	2665	2665	0
593	20241015	111400	369353885	2665	2670	2670	2665	7
594	20241015	111300	369335215	2665	2665	2665	2665	0
595	20241015	111200	369335215	2665	2665	2665	2665	2
596	20241015	111100	369329885	2665	2670	2670	2665	398
597	20241015	111000	368269190	2665	2665	2665	2665	0
598	20241015	110900	368269190	2665	2665	2665	2665	113
599	20241015	110800	367968045	2665	2665	2665	2665	113
600	20241015	110700	367666900	2665	2665	2665	2665	0
601	20241015	110600	367666900	2665	2665	2665	2665	0
602	20241015	110500	367666900	2665	2665	2665	2665	0
603	20241015	110400	367666900	2665	2665	2665	2665	0
604	20241015	110300	367666900	2665	2665	2665	2665	0
605	20241015	110200	367666900	2665	2670	2675	2665	434
606	20241015	110100	366508290	2670	2670	2670	2670	10
607	20241015	110000	366481590	2670	2670	2670	2670	151
608	20241015	105900	366078420	2670	2670	2670	2670	0
609	20241015	105800	366078420	2670	2670	2670	2670	0
610	20241015	105700	366078420	2670	2670	2670	2670	2
611	20241015	105600	366073080	2670	2670	2670	2670	486
612	20241015	105500	364775460	2680	2680	2680	2680	0
613	20241015	105400	364775460	2680	2680	2680	2680	0
614	20241015	105300	364775460	2680	2680	2680	2680	0
615	20241015	105200	364775460	2680	2680	2680	2680	4
616	20241015	105100	364764740	2680	2680	2680	2680	11
617	20241015	105000	364735260	2680	2675	2680	2675	370
618	20241015	104900	363743685	2680	2680	2680	2680	0
619	20241015	104800	363743685	2680	2680	2680	2680	0
620	20241015	104700	363743685	2680	2680	2680	2680	3
621	20241015	104600	363735645	2680	2680	2680	2680	2
622	20241015	104500	363730285	2680	2680	2680	2680	261
623	20241015	104400	363030805	2680	2670	2680	2670	330
624	20241015	104300	362146495	2670	2670	2670	2670	43
625	20241015	104200	362031685	2670	2670	2670	2670	0
626	20241015	104100	362031685	2670	2680	2680	2670	558
627	20241015	104000	360537835	2685	2685	2685	2685	0
628	20241015	103900	360537835	2685	2685	2685	2685	0
629	20241015	103800	360537835	2685	2685	2685	2685	5
630	20241015	103700	360524410	2680	2680	2680	2680	2
631	20241015	103600	360519050	2685	2685	2685	2685	0
632	20241015	103500	360519050	2685	2680	2690	2680	1051
633	20241015	103400	357695135	2675	2680	2680	2675	101
634	20241015	103300	357424460	2675	2675	2675	2675	486
635	20241015	103200	356124410	2675	2655	2675	2655	2399
636	20241015	103100	349707165	2655	2665	2665	2655	1641
637	20241015	103000	345338335	2665	2665	2665	2665	0
638	20241015	102900	345338335	2665	2665	2665	2665	6
639	20241015	102800	345322345	2660	2665	2665	2660	831
640	20241015	102700	343108350	2665	2665	2665	2665	500
641	20241015	102600	341775850	2670	2670	2670	2670	1314
642	20241015	102500	338267470	2670	2665	2670	2665	1145
643	20241015	102400	335210660	2665	2665	2665	2665	300
644	20241015	102300	334411160	2670	2670	2670	2670	84
645	20241015	102200	334186880	2670	2665	2670	2665	7
646	20241015	102100	334168215	2665	2665	2665	2665	152
647	20241015	102000	333763135	2665	2680	2680	2665	378
648	20241015	101900	332750125	2680	2675	2680	2675	425
649	20241015	101800	331611130	2660	2690	2690	2655	19298
650	20241015	101700	280245105	2700	2700	2700	2700	30
651	20241015	101600	280164105	2685	2685	2685	2685	54
652	20241015	101500	280019115	2685	2685	2685	2685	0
653	20241015	101400	280019115	2685	2685	2685	2685	212
654	20241015	101300	279449895	2680	2680	2685	2680	77
655	20241015	101200	279243530	2685	2685	2685	2685	0
656	20241015	101100	279243530	2685	2685	2685	2685	2261
657	20241015	101000	273172745	2685	2685	2685	2685	213
658	20241015	100900	272600840	2685	2685	2685	2685	160
659	20241015	100800	272171240	2685	2690	2690	2685	187
660	20241015	100700	271668260	2690	2690	2690	2690	89
661	20241015	100600	271428850	2690	2690	2690	2690	98
662	20241015	100500	271165230	2690	2690	2690	2690	310
663	20241015	100400	270331330	2690	2690	2690	2690	968
664	20241015	100300	267727410	2695	2695	2705	2690	1045
665	20241015	100200	264906130	2700	2710	2710	2700	205
666	20241015	100100	264352110	2705	2705	2705	2705	273
667	20241015	100000	263613645	2705	2705	2705	2705	1
668	20241015	095900	263610940	2690	2690	2690	2690	0
669	20241015	095800	263610940	2690	2690	2690	2690	0
670	20241015	095700	263610940	2690	2700	2700	2690	229
671	20241015	095600	262993860	2710	2690	2710	2690	632
672	20241015	095500	261284640	2690	2725	2730	2680	8070
673	20241015	095400	239483740	2590	2590	2590	2590	0
674	20241015	095300	239483740	2590	2590	2590	2590	0
675	20241015	095200	239483740	2590	2745	2745	2590	25920
676	20241015	095100	169858235	2745	2745	2745	2745	300
677	20241015	095000	169034735	2745	2760	2760	2745	1381
678	20241015	094900	165238630	2760	2760	2760	2750	201
679	20241015	094800	164683890	2760	2760	2760	2760	83
680	20241015	094700	164454810	2765	2765	2765	2765	91
681	20241015	094600	164203195	2765	2765	2765	2765	502
682	20241015	094500	162815165	2770	2770	2770	2770	2599
683	20241015	094400	155615935	2770	2770	2770	2770	25
684	20241015	094300	155546685	2775	2775	2775	2775	12
685	20241015	094200	155513385	2775	2775	2775	2770	126
686	20241015	094100	155164325	2770	2775	2775	2770	7987
687	20241015	094000	133040040	2780	2780	2780	2780	1
688	20241015	093900	133037260	2775	2780	2780	2775	320
689	20241015	093800	132147760	2780	2780	2780	2780	129
690	20241015	093700	131789140	2780	2780	2780	2770	3409
691	20241015	093600	122317975	2780	2780	2785	2780	2002
692	20241015	093500	116749915	2785	2790	2790	2785	110
693	20241015	093400	116443515	2790	2790	2790	2790	4
694	20241015	093300	116432355	2790	2785	2790	2785	1206
695	20241015	093200	113068065	2785	2780	2785	2780	138
696	20241015	093100	112684415	2780	2790	2790	2780	1234
697	20241015	093000	109244980	2790	2785	2790	2770	904
698	20241015	092900	106728925	2785	2760	2785	2760	63
699	20241015	092800	106553495	2785	2770	2785	2765	4462
700	20241015	092700	94138065	2770	2765	2770	2765	65
701	20241015	092600	93958265	2765	2765	2765	2765	0
702	20241015	092500	93958265	2765	2765	2765	2765	50
703	20241015	092400	93820015	2760	2760	2760	2760	85
704	20241015	092300	93585415	2780	2770	2780	2770	2251
705	20241015	092200	87330680	2770	2755	2770	2755	5789
706	20241015	092100	71354375	2750	2750	2750	2750	1650
707	20241015	092000	66816875	2745	2745	2745	2745	216
708	20241015	091900	66223955	2745	2735	2750	2735	231
709	20241015	091800	65591155	2735	2740	2740	2735	11
710	20241015	091700	65561045	2750	2745	2750	2745	82
711	20241015	091600	65335705	2745	2750	2750	2740	1120
712	20241015	091500	62261705	2750	2745	2750	2745	1008
713	20241015	091400	59494730	2750	2750	2750	2745	116
714	20241015	091300	59175780	2750	2745	2750	2745	12
715	20241015	091200	59142830	2740	2730	2740	2730	4725
716	20241015	091100	46212865	2735	2730	2735	2730	42
717	20241015	091000	46098195	2730	2730	2730	2730	599
718	20241015	090900	44462925	2730	2720	2730	2720	383
719	20241015	090800	43417345	2715	2710	2725	2700	3714
720	20241015	090700	33343170	2700	2725	2725	2695	3213
721	20241015	090600	24662860	2720	2735	2735	2720	63
722	20241015	090500	24490875	2730	2720	2730	2720	166
723	20241015	090400	24037875	2720	2705	2720	2705	141
724	20241015	090300	23655320	2705	2705	2710	2705	1831
725	20241015	090200	18698175	2705	2715	2715	2705	3227
726	20241015	090100	9955570	2735	2715	2735	2710	2126
727	20241015	090000	4185635	2715	2740	2740	2710	1534