KissMeData/195500/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203700	560088590	2960	2960	2960	2960	3238
3	20241010	203600	560088590	2960	2960	2960	2960	0
4	20241010	203500	560088590	2960	2960	2960	2960	0
5	20241010	203400	560088590	2960	2960	2960	2960	0
6	20241010	203300	560088590	2960	2960	2960	2960	0
7	20241010	203200	560088590	2960	2960	2960	2960	0
8	20241010	203100	560088590	2960	2960	2960	2960	0
9	20241010	203000	560088590	2960	2960	2960	2960	0
10	20241010	202900	560088590	2960	2960	2960	2960	0
11	20241010	202800	560088590	2960	2960	2960	2960	0
12	20241010	202700	560088590	2960	2960	2960	2960	0
13	20241010	202600	560088590	2960	2960	2960	2960	0
14	20241010	202500	560088590	2960	2960	2960	2960	0
15	20241010	202400	560088590	2960	2960	2960	2960	0
16	20241010	202300	560088590	2960	2960	2960	2960	0
17	20241010	202200	560088590	2960	2960	2960	2960	0
18	20241010	202100	560088590	2960	2960	2960	2960	0
19	20241010	202000	560088590	2960	2960	2960	2960	0
20	20241010	201900	560088590	2960	2960	2960	2960	0
21	20241010	201800	560088590	2960	2960	2960	2960	0
22	20241010	201700	560088590	2960	2960	2960	2960	0
23	20241010	201600	560088590	2960	2960	2960	2960	0
24	20241010	201500	560088590	2960	2960	2960	2960	0
25	20241010	201400	560088590	2960	2960	2960	2960	0
26	20241010	201300	560088590	2960	2960	2960	2960	0
27	20241010	201200	560088590	2960	2960	2960	2960	0
28	20241010	201100	560088590	2960	2960	2960	2960	0
29	20241010	201000	560088590	2960	2960	2960	2960	0
30	20241010	200900	560088590	2960	2960	2960	2960	0
31	20241010	200800	560088590	2960	2960	2960	2960	0
32	20241010	200700	560088590	2960	2960	2960	2960	3238
33	20241010	200600	560088590	2960	2960	2960	2960	0
34	20241010	200500	560088590	2960	2960	2960	2960	0
35	20241010	200400	560088590	2960	2960	2960	2960	0
36	20241010	200300	560088590	2960	2960	2960	2960	0
37	20241010	200200	560088590	2960	2960	2960	2960	0
38	20241010	200100	560088590	2960	2960	2960	2960	0
39	20241010	200000	560088590	2960	2960	2960	2960	0
40	20241010	195900	560088590	2960	2960	2960	2960	0
41	20241010	195800	560088590	2960	2960	2960	2960	0
42	20241010	195700	560088590	2960	2960	2960	2960	0
43	20241010	195600	560088590	2960	2960	2960	2960	0
44	20241010	195500	560088590	2960	2960	2960	2960	0
45	20241010	195400	560088590	2960	2960	2960	2960	0
46	20241010	195300	560088590	2960	2960	2960	2960	0
47	20241010	195200	560088590	2960	2960	2960	2960	0
48	20241010	195100	560088590	2960	2960	2960	2960	0
49	20241010	195000	560088590	2960	2960	2960	2960	0
50	20241010	194900	560088590	2960	2960	2960	2960	0
51	20241010	194800	560088590	2960	2960	2960	2960	0
52	20241010	194700	560088590	2960	2960	2960	2960	0
53	20241010	194600	560088590	2960	2960	2960	2960	0
54	20241010	194500	560088590	2960	2960	2960	2960	0
55	20241010	194400	560088590	2960	2960	2960	2960	0
56	20241010	194300	560088590	2960	2960	2960	2960	0
57	20241010	194200	560088590	2960	2960	2960	2960	0
58	20241010	194100	560088590	2960	2960	2960	2960	0
59	20241010	194000	560088590	2960	2960	2960	2960	0
60	20241010	193900	560088590	2960	2960	2960	2960	0
61	20241010	193800	560088590	2960	2960	2960	2960	0
62	20241010	193700	560088590	2960	2960	2960	2960	3238
63	20241010	193600	560088590	2960	2960	2960	2960	0
64	20241010	193500	560088590	2960	2960	2960	2960	0
65	20241010	193400	560088590	2960	2960	2960	2960	0
66	20241010	193300	560088590	2960	2960	2960	2960	0
67	20241010	193200	560088590	2960	2960	2960	2960	0
68	20241010	193100	560088590	2960	2960	2960	2960	0
69	20241010	193000	560088590	2960	2960	2960	2960	0
70	20241010	192900	560088590	2960	2960	2960	2960	0
71	20241010	192800	560088590	2960	2960	2960	2960	0
72	20241010	192700	560088590	2960	2960	2960	2960	0
73	20241010	192600	560088590	2960	2960	2960	2960	0
74	20241010	192500	560088590	2960	2960	2960	2960	0
75	20241010	192400	560088590	2960	2960	2960	2960	0
76	20241010	192300	560088590	2960	2960	2960	2960	0
77	20241010	192200	560088590	2960	2960	2960	2960	0
78	20241010	192100	560088590	2960	2960	2960	2960	0
79	20241010	192000	560088590	2960	2960	2960	2960	0
80	20241010	191900	560088590	2960	2960	2960	2960	0
81	20241010	191800	560088590	2960	2960	2960	2960	0
82	20241010	191700	560088590	2960	2960	2960	2960	0
83	20241010	191600	560088590	2960	2960	2960	2960	0
84	20241010	191500	560088590	2960	2960	2960	2960	0
85	20241010	191400	560088590	2960	2960	2960	2960	0
86	20241010	191300	560088590	2960	2960	2960	2960	0
87	20241010	191200	560088590	2960	2960	2960	2960	0
88	20241010	191100	560088590	2960	2960	2960	2960	0
89	20241010	191000	560088590	2960	2960	2960	2960	0
90	20241010	190900	560088590	2960	2960	2960	2960	0
91	20241010	190800	560088590	2960	2960	2960	2960	0
92	20241010	190700	560088590	2960	2960	2960	2960	3238
93	20241010	190600	560088590	2960	2960	2960	2960	0
94	20241010	190500	560088590	2960	2960	2960	2960	0
95	20241010	190400	560088590	2960	2960	2960	2960	0
96	20241010	190300	560088590	2960	2960	2960	2960	0
97	20241010	190200	560088590	2960	2960	2960	2960	0
98	20241010	190100	560088590	2960	2960	2960	2960	0
99	20241010	190000	560088590	2960	2960	2960	2960	0
100	20241010	185900	560088590	2960	2960	2960	2960	0
101	20241010	185800	560088590	2960	2960	2960	2960	0
102	20241010	185700	560088590	2960	2960	2960	2960	0
103	20241010	185600	560088590	2960	2960	2960	2960	0
104	20241010	185500	560088590	2960	2960	2960	2960	0
105	20241010	185400	560088590	2960	2960	2960	2960	0
106	20241010	185300	560088590	2960	2960	2960	2960	0
107	20241010	185200	560088590	2960	2960	2960	2960	0
108	20241010	185100	560088590	2960	2960	2960	2960	0
109	20241010	185000	560088590	2960	2960	2960	2960	0
110	20241010	184900	560088590	2960	2960	2960	2960	0
111	20241010	184800	560088590	2960	2960	2960	2960	0
112	20241010	184700	560088590	2960	2960	2960	2960	0
113	20241010	184600	560088590	2960	2960	2960	2960	0
114	20241010	184500	560088590	2960	2960	2960	2960	0
115	20241010	184400	560088590	2960	2960	2960	2960	0
116	20241010	184300	560088590	2960	2960	2960	2960	0
117	20241010	184200	560088590	2960	2960	2960	2960	0
118	20241010	184100	560088590	2960	2960	2960	2960	0
119	20241010	184000	560088590	2960	2960	2960	2960	0
120	20241010	183900	560088590	2960	2960	2960	2960	0
121	20241010	183800	560088590	2960	2960	2960	2960	0
122	20241010	183700	560088590	2960	2960	2960	2960	3238
123	20241010	183600	560088590	2960	2960	2960	2960	0
124	20241010	183500	560088590	2960	2960	2960	2960	0
125	20241010	183400	560088590	2960	2960	2960	2960	0
126	20241010	183300	560088590	2960	2960	2960	2960	0
127	20241010	183200	560088590	2960	2960	2960	2960	0
128	20241010	183100	560088590	2960	2960	2960	2960	0
129	20241010	183000	560088590	2960	2960	2960	2960	0
130	20241010	182900	560088590	2960	2960	2960	2960	0
131	20241010	182800	560088590	2960	2960	2960	2960	0
132	20241010	182700	560088590	2960	2960	2960	2960	0
133	20241010	182600	560088590	2960	2960	2960	2960	0
134	20241010	182500	560088590	2960	2960	2960	2960	0
135	20241010	182400	560088590	2960	2960	2960	2960	0
136	20241010	182300	560088590	2960	2960	2960	2960	0
137	20241010	182200	560088590	2960	2960	2960	2960	0
138	20241010	182100	560088590	2960	2960	2960	2960	0
139	20241010	182000	560088590	2960	2960	2960	2960	0
140	20241010	181900	560088590	2960	2960	2960	2960	0
141	20241010	181800	560088590	2960	2960	2960	2960	0
142	20241010	181700	560088590	2960	2960	2960	2960	0
143	20241010	181600	560088590	2960	2960	2960	2960	0
144	20241010	181500	560088590	2960	2960	2960	2960	0
145	20241010	181400	560088590	2960	2960	2960	2960	0
146	20241010	181300	560088590	2960	2960	2960	2960	0
147	20241010	181200	560088590	2960	2960	2960	2960	0
148	20241010	181100	560088590	2960	2960	2960	2960	0
149	20241010	181000	560088590	2960	2960	2960	2960	0
150	20241010	180900	560088590	2960	2960	2960	2960	0
151	20241010	180800	560088590	2960	2960	2960	2960	0
152	20241010	180700	560088590	2960	2960	2960	2960	3238
153	20241010	180600	560088590	2960	2960	2960	2960	0
154	20241010	180500	560088590	2960	2960	2960	2960	0
155	20241010	180400	560088590	2960	2960	2960	2960	0
156	20241010	180300	560088590	2960	2960	2960	2960	0
157	20241010	180200	560088590	2960	2960	2960	2960	0
158	20241010	180100	560088590	2960	2960	2960	2960	0
159	20241010	180000	560088590	2960	2960	2960	2960	0
160	20241010	175900	560088590	2960	2960	2960	2960	0
161	20241010	175800	560088590	2960	2960	2960	2960	0
162	20241010	175700	560088590	2960	2960	2960	2960	0
163	20241010	175600	560088590	2960	2960	2960	2960	0
164	20241010	175500	560088590	2960	2960	2960	2960	0
165	20241010	175400	560088590	2960	2960	2960	2960	0
166	20241010	175300	560088590	2960	2960	2960	2960	0
167	20241010	175200	560088590	2960	2960	2960	2960	0
168	20241010	175100	560088590	2960	2960	2960	2960	0
169	20241010	175000	560088590	2960	2960	2960	2960	0
170	20241010	174900	560088590	2960	2960	2960	2960	0
171	20241010	174800	560088590	2960	2960	2960	2960	0
172	20241010	174700	560088590	2960	2960	2960	2960	0
173	20241010	174600	560088590	2960	2960	2960	2960	0
174	20241010	174500	560088590	2960	2960	2960	2960	0
175	20241010	174400	560088590	2960	2960	2960	2960	0
176	20241010	174300	560088590	2960	2960	2960	2960	0
177	20241010	174200	560088590	2960	2960	2960	2960	0
178	20241010	174100	560088590	2960	2960	2960	2960	0
179	20241010	174000	560088590	2960	2960	2960	2960	0
180	20241010	173900	560088590	2960	2960	2960	2960	0
181	20241010	173800	560088590	2960	2960	2960	2960	0
182	20241010	173700	560088590	2960	2960	2960	2960	3238
183	20241010	173600	560088590	2960	2960	2960	2960	0
184	20241010	173500	560088590	2960	2960	2960	2960	0
185	20241010	173400	560088590	2960	2960	2960	2960	0
186	20241010	173300	560088590	2960	2960	2960	2960	0
187	20241010	173200	560088590	2960	2960	2960	2960	0
188	20241010	173100	560088590	2960	2960	2960	2960	0
189	20241010	173000	560088590	2960	2960	2960	2960	0
190	20241010	172900	560088590	2960	2960	2960	2960	0
191	20241010	172800	560088590	2960	2960	2960	2960	0
192	20241010	172700	560088590	2960	2960	2960	2960	0
193	20241010	172600	560088590	2960	2960	2960	2960	0
194	20241010	172500	560088590	2960	2960	2960	2960	0
195	20241010	172400	560088590	2960	2960	2960	2960	0
196	20241010	172300	560088590	2960	2960	2960	2960	0
197	20241010	172200	560088590	2960	2960	2960	2960	0
198	20241010	172100	560088590	2960	2960	2960	2960	0
199	20241010	172000	560088590	2960	2960	2960	2960	0
200	20241010	171900	560088590	2960	2960	2960	2960	0
201	20241010	171800	560088590	2960	2960	2960	2960	0
202	20241010	171700	560088590	2960	2960	2960	2960	0
203	20241010	171600	560088590	2960	2960	2960	2960	0
204	20241010	171500	560088590	2960	2960	2960	2960	0
205	20241010	171400	560088590	2960	2960	2960	2960	0
206	20241010	171300	560088590	2960	2960	2960	2960	0
207	20241010	171200	560088590	2960	2960	2960	2960	0
208	20241010	171100	560088590	2960	2960	2960	2960	0
209	20241010	171000	560088590	2960	2960	2960	2960	0
210	20241010	170900	560088590	2960	2960	2960	2960	0
211	20241010	170800	560088590	2960	2960	2960	2960	0
212	20241010	170700	560088590	2960	2960	2960	2960	3238
213	20241010	170600	560088590	2960	2960	2960	2960	0
214	20241010	170500	560088590	2960	2960	2960	2960	0
215	20241010	170400	560088590	2960	2960	2960	2960	0
216	20241010	170300	560088590	2960	2960	2960	2960	0
217	20241010	170200	560088590	2960	2960	2960	2960	0
218	20241010	170100	560088590	2960	2960	2960	2960	0
219	20241010	170000	560088590	2960	2960	2960	2960	0
220	20241010	165900	560088590	2960	2960	2960	2960	0
221	20241010	165800	560088590	2960	2960	2960	2960	0
222	20241010	165700	560088590	2960	2960	2960	2960	0
223	20241010	165600	560088590	2960	2960	2960	2960	0
224	20241010	165500	560088590	2960	2960	2960	2960	0
225	20241010	165400	560088590	2960	2960	2960	2960	0
226	20241010	165300	560088590	2960	2960	2960	2960	0
227	20241010	165200	560088590	2960	2960	2960	2960	0
228	20241010	165100	560088590	2960	2960	2960	2960	0
229	20241010	165000	560088590	2960	2960	2960	2960	0
230	20241010	164900	560088590	2960	2960	2960	2960	0
231	20241010	164800	560088590	2960	2960	2960	2960	0
232	20241010	164700	560088590	2960	2960	2960	2960	0
233	20241010	164600	560088590	2960	2960	2960	2960	0
234	20241010	164500	560088590	2960	2960	2960	2960	0
235	20241010	164400	560088590	2960	2960	2960	2960	0
236	20241010	164300	560088590	2960	2960	2960	2960	0
237	20241010	164200	560088590	2960	2960	2960	2960	0
238	20241010	164100	560088590	2960	2960	2960	2960	0
239	20241010	164000	560088590	2960	2960	2960	2960	0
240	20241010	163900	560088590	2960	2960	2960	2960	0
241	20241010	163800	560088590	2960	2960	2960	2960	0
242	20241010	163700	560088590	2960	2960	2960	2960	3238
243	20241010	163600	560088590	2960	2960	2960	2960	0
244	20241010	163500	560088590	2960	2960	2960	2960	0
245	20241010	163400	560088590	2960	2960	2960	2960	0
246	20241010	163300	560088590	2960	2960	2960	2960	0
247	20241010	163200	560088590	2960	2960	2960	2960	0
248	20241010	163100	560088590	2960	2960	2960	2960	0
249	20241010	163000	560088590	2960	2960	2960	2960	0
250	20241010	162900	560088590	2960	2960	2960	2960	0
251	20241010	162800	560088590	2960	2960	2960	2960	0
252	20241010	162700	560088590	2960	2960	2960	2960	0
253	20241010	162600	560088590	2960	2960	2960	2960	0
254	20241010	162500	560088590	2960	2960	2960	2960	0
255	20241010	162400	560088590	2960	2960	2960	2960	0
256	20241010	162300	560088590	2960	2960	2960	2960	0
257	20241010	162200	560088590	2960	2960	2960	2960	0
258	20241010	162100	560088590	2960	2960	2960	2960	0
259	20241010	162000	560088590	2960	2960	2960	2960	0
260	20241010	161900	560088590	2960	2960	2960	2960	0
261	20241010	161800	560088590	2960	2960	2960	2960	0
262	20241010	161700	560088590	2960	2960	2960	2960	0
263	20241010	161600	560088590	2960	2960	2960	2960	0
264	20241010	161500	560088590	2960	2960	2960	2960	0
265	20241010	161400	560088590	2960	2960	2960	2960	0
266	20241010	161300	560088590	2960	2960	2960	2960	0
267	20241010	161200	560088590	2960	2960	2960	2960	0
268	20241010	161100	560088590	2960	2960	2960	2960	0
269	20241010	161000	560088590	2960	2960	2960	2960	0
270	20241010	160900	560088590	2960	2960	2960	2960	0
271	20241010	160800	560088590	2960	2960	2960	2960	0
272	20241010	160700	560088590	2960	2960	2960	2960	3238
273	20241010	160600	560088590	2960	2960	2960	2960	0
274	20241010	160500	560088590	2960	2960	2960	2960	0
275	20241010	160400	560088590	2960	2960	2960	2960	0
276	20241010	160300	560088590	2960	2960	2960	2960	0
277	20241010	160200	560088590	2960	2960	2960	2960	0
278	20241010	160100	560088590	2960	2960	2960	2960	0
279	20241010	160000	560088590	2960	2960	2960	2960	0
280	20241010	155900	560088590	2960	2960	2960	2960	0
281	20241010	155800	560088590	2960	2960	2960	2960	0
282	20241010	155700	560088590	2960	2960	2960	2960	0
283	20241010	155600	560088590	2960	2960	2960	2960	0
284	20241010	155500	560088590	2960	2960	2960	2960	0
285	20241010	155400	560088590	2960	2960	2960	2960	0
286	20241010	155300	560088590	2960	2960	2960	2960	0
287	20241010	155200	560088590	2960	2960	2960	2960	0
288	20241010	155100	560088590	2960	2960	2960	2960	0
289	20241010	155000	560088590	2960	2960	2960	2960	0
290	20241010	154900	560088590	2960	2960	2960	2960	0
291	20241010	154800	560088590	2960	2960	2960	2960	0
292	20241010	154700	560088590	2960	2960	2960	2960	0
293	20241010	154600	560088590	2960	2960	2960	2960	0
294	20241010	154500	560088590	2960	2960	2960	2960	0
295	20241010	154400	560088590	2960	2960	2960	2960	0
296	20241010	154300	560088590	2960	2960	2960	2960	0
297	20241010	154200	560088590	2960	2960	2960	2960	0
298	20241010	154100	560088590	2960	2960	2960	2960	0
299	20241010	154000	560088590	2960	2960	2960	2960	0
300	20241010	153900	560088590	2960	2960	2960	2960	0
301	20241010	153800	560088590	2960	2960	2960	2960	0
302	20241010	153700	560088590	2960	2960	2960	2960	3238
303	20241010	153600	560088590	2960	2960	2960	2960	0
304	20241010	153500	560088590	2960	2960	2960	2960	0
305	20241010	153400	560088590	2960	2960	2960	2960	0
306	20241010	153300	560088590	2960	2960	2960	2960	0
307	20241010	153200	560088590	2960	2960	2960	2960	0
308	20241010	153100	560088590	2960	2960	2960	2960	0
309	20241010	153000	560088590	2960	2960	2960	2960	3238
310	20241010	152900	550504110	2965	2965	2965	2965	0
311	20241010	152800	550504110	2965	2965	2965	2965	0
312	20241010	152700	550504110	2965	2965	2965	2965	0
313	20241010	152600	550504110	2965	2965	2965	2965	0
314	20241010	152500	550504110	2965	2965	2965	2965	0
315	20241010	152400	550504110	2965	2965	2965	2965	0
316	20241010	152300	550504110	2965	2965	2965	2965	0
317	20241010	152200	550504110	2965	2965	2965	2965	0
318	20241010	152100	550504110	2965	2965	2965	2965	0
319	20241010	152000	550504110	2965	2965	2965	2965	0
320	20241010	151900	550504110	2965	2965	2965	2965	0
321	20241010	151800	550504110	2965	2965	2965	2965	0
322	20241010	151700	550504110	2965	2960	2965	2955	931
323	20241010	151600	547749840	2965	2960	2965	2960	6
324	20241010	151500	547732075	2965	2955	2965	2955	1179
325	20241010	151400	544245795	2965	2965	2965	2965	7
326	20241010	151300	544225040	2965	2960	2965	2960	163
327	20241010	151200	543742555	2960	2960	2960	2960	5
328	20241010	151100	543727755	2955	2960	2960	2955	774
329	20241010	151000	541437085	2955	2955	2960	2955	1491
330	20241010	150900	537029170	2960	2960	2960	2960	215
331	20241010	150800	536392770	2960	2950	2960	2950	107
332	20241010	150700	536076560	2955	2955	2955	2955	410
333	20241010	150600	534865010	2960	2955	2960	2955	2068
334	20241010	150500	528754065	2965	2965	2965	2965	0
335	20241010	150400	528754065	2965	2965	2965	2965	0
336	20241010	150300	528754065	2965	2965	2965	2965	0
337	20241010	150200	528754065	2965	2960	2965	2960	101
338	20241010	150100	528455100	2960	2960	2960	2960	332
339	20241010	150000	527472380	2955	2955	2960	2955	206
340	20241010	145900	526863035	2960	2960	2960	2960	2
341	20241010	145800	526857115	2960	2960	2960	2960	48
342	20241010	145700	526715035	2965	2965	2965	2965	180
343	20241010	145600	526181335	2965	2965	2965	2965	12
344	20241010	145500	526145755	2970	2970	2970	2970	1
345	20241010	145400	526142785	2970	2970	2970	2970	0
346	20241010	145300	526142785	2970	2970	2970	2970	0
347	20241010	145200	526142785	2970	2970	2970	2970	6
348	20241010	145100	526124965	2970	2970	2970	2970	1
349	20241010	145000	526121995	2955	2955	2955	2955	1
350	20241010	144900	526119040	2965	2965	2965	2965	600
351	20241010	144800	524340040	2955	2955	2955	2955	0
352	20241010	144700	524340040	2955	2960	2960	2955	39
353	20241010	144600	524224790	2960	2960	2960	2960	0
354	20241010	144500	524224790	2960	2960	2960	2960	0
355	20241010	144400	524224790	2960	2960	2960	2960	1
356	20241010	144300	524221830	2965	2965	2965	2965	0
357	20241010	144200	524221830	2965	2965	2965	2965	1
358	20241010	144100	524218865	2955	2955	2955	2955	495
359	20241010	144000	522756140	2955	2960	2960	2955	4951
360	20241010	143900	508119515	2970	2970	2970	2970	0
361	20241010	143800	508119515	2970	2970	2970	2970	374
362	20241010	143700	507008735	2980	2980	2980	2980	0
363	20241010	143600	507008735	2980	2980	2980	2980	0
364	20241010	143500	507008735	2980	2980	2980	2980	14
365	20241010	143400	506967015	2975	2975	2975	2975	0
366	20241010	143300	506967015	2975	2975	2975	2975	176
367	20241010	143200	506443415	2980	2980	2980	2980	0
368	20241010	143100	506443415	2980	2960	2980	2960	494
369	20241010	143000	504981035	2960	2980	2980	2960	2787
370	20241010	142900	496730245	2975	2975	2975	2975	1279
371	20241010	142800	492925220	2975	2975	2975	2975	1
372	20241010	142700	492922245	2970	2970	2970	2970	957
373	20241010	142600	490079955	2970	2965	2970	2960	108
374	20241010	142500	489759755	2970	2970	2970	2970	0
375	20241010	142400	489759755	2970	2970	2970	2970	500
376	20241010	142300	488274755	2970	2965	2970	2965	1391
377	20241010	142200	484150435	2965	2970	2970	2965	716
378	20241010	142100	482027490	2965	2965	2965	2965	0
379	20241010	142000	482027490	2965	2965	2965	2965	297
380	20241010	141900	481146885	2975	2970	2975	2970	802
381	20241010	141800	478764940	2970	2970	2970	2970	0
382	20241010	141700	478764940	2970	2970	2970	2970	0
383	20241010	141600	478764940	2970	2970	2970	2970	1500
384	20241010	141500	474309940	2975	2975	2975	2975	0
385	20241010	141400	474309940	2975	2975	2975	2975	31
386	20241010	141300	474217715	2975	2975	2975	2975	0
387	20241010	141200	474217715	2975	2975	2975	2975	1
388	20241010	141100	474214740	2970	2970	2970	2970	0
389	20241010	141000	474214740	2970	2970	2970	2970	1331
390	20241010	140900	470261670	2970	2965	2970	2965	1217
391	20241010	140800	466647235	2965	2965	2965	2965	0
392	20241010	140700	466647235	2965	2965	2965	2965	0
393	20241010	140600	466647235	2965	2965	2965	2965	400
394	20241010	140500	465461235	2965	2960	2965	2960	11
395	20241010	140400	465428670	2965	2965	2965	2965	0
396	20241010	140300	465428670	2965	2965	2965	2965	0
397	20241010	140200	465428670	2965	2965	2965	2965	0
398	20241010	140100	465428670	2965	2965	2965	2965	358
399	20241010	140000	464367200	2965	2965	2965	2965	0
400	20241010	135900	464367200	2965	2965	2965	2965	0
401	20241010	135800	464367200	2965	2965	2965	2965	0
402	20241010	135700	464367200	2965	2965	2965	2965	0
403	20241010	135600	464367200	2965	2965	2965	2965	0
404	20241010	135500	464367200	2965	2965	2965	2965	0
405	20241010	135400	464367200	2965	2965	2965	2965	1
406	20241010	135300	464364235	2955	2955	2955	2955	50
407	20241010	135200	464216485	2960	2960	2960	2960	770
408	20241010	135100	461937285	2965	2965	2965	2965	1
409	20241010	135000	461934320	2965	2965	2965	2965	0
410	20241010	134900	461934320	2965	2965	2965	2965	7
411	20241010	134800	461913565	2965	2965	2965	2965	0
412	20241010	134700	461913565	2965	2965	2965	2965	1
413	20241010	134600	461910600	2960	2960	2960	2960	28
414	20241010	134500	461827720	2965	2965	2965	2965	0
415	20241010	134400	461827720	2965	2965	2965	2965	0
416	20241010	134300	461827720	2965	2965	2965	2965	0
417	20241010	134200	461827720	2965	2965	2965	2965	0
418	20241010	134100	461827720	2965	2965	2965	2965	1
419	20241010	134000	461824755	2955	2955	2955	2955	2922
420	20241010	133900	453190245	2965	2965	2965	2965	33
421	20241010	133800	453092400	2965	2965	2965	2965	0
422	20241010	133700	453092400	2965	2960	2965	2960	2041
423	20241010	133600	447051035	2965	2965	2965	2965	1
424	20241010	133500	447048070	2960	2960	2960	2960	0
425	20241010	133400	447048070	2960	2960	2960	2960	0
426	20241010	133300	447048070	2960	2960	2960	2960	332
427	20241010	133200	446065350	2965	2965	2965	2965	0
428	20241010	133100	446065350	2965	2965	2965	2965	0
429	20241010	133000	446065350	2965	2965	2965	2965	0
430	20241010	132900	446065350	2965	2965	2965	2965	738
431	20241010	132800	443877180	2965	2965	2965	2965	0
432	20241010	132700	443877180	2965	2965	2965	2965	0
433	20241010	132600	443877180	2965	2965	2965	2965	87
434	20241010	132500	443619225	2965	2965	2965	2965	513
435	20241010	132400	442098180	2960	2960	2960	2960	0
436	20241010	132300	442098180	2960	2960	2960	2960	75
437	20241010	132200	441876180	2960	2970	2970	2960	2596
438	20241010	132100	434181975	2970	2970	2970	2970	74
439	20241010	132000	433962195	2970	2970	2970	2970	1
440	20241010	131900	433959225	2970	2970	2970	2970	370
441	20241010	131800	432860325	2970	2970	2970	2970	100
442	20241010	131700	432563325	2970	2970	2970	2970	33
443	20241010	131600	432465315	2975	2975	2975	2975	0
444	20241010	131500	432465315	2975	2975	2975	2975	0
445	20241010	131400	432465315	2975	2975	2975	2975	0
446	20241010	131300	432465315	2975	2975	2975	2975	0
447	20241010	131200	432465315	2975	2975	2975	2975	0
448	20241010	131100	432465315	2975	2975	2975	2975	0
449	20241010	131000	432465315	2975	2975	2975	2975	0
450	20241010	130900	432465315	2975	2970	2975	2970	173
451	20241010	130800	431951010	2970	2970	2970	2970	269
452	20241010	130700	431152080	2975	2975	2975	2975	0
453	20241010	130600	431152080	2975	2975	2975	2975	0
454	20241010	130500	431152080	2975	2975	2975	2975	79
455	20241010	130400	430917055	2980	2980	2980	2980	0
456	20241010	130300	430917055	2980	2980	2980	2980	0
457	20241010	130200	430917055	2980	2980	2980	2980	0
458	20241010	130100	430917055	2980	2980	2980	2980	0
459	20241010	130000	430917055	2980	2980	2980	2980	0
460	20241010	125900	430917055	2980	2980	2980	2980	0
461	20241010	125800	430917055	2980	2980	2980	2980	0
462	20241010	125700	430917055	2980	2980	2980	2980	0
463	20241010	125600	430917055	2980	2980	2980	2980	0
464	20241010	125500	430917055	2980	2975	2980	2975	221
465	20241010	125400	430259575	2975	2980	2980	2975	101
466	20241010	125300	429959095	2975	2975	2975	2975	0
467	20241010	125200	429959095	2975	2975	2975	2975	10
468	20241010	125100	429929345	2980	2980	2980	2980	1
469	20241010	125000	429926365	2975	2975	2975	2975	1733
470	20241010	124900	424770690	2975	2975	2975	2975	0
471	20241010	124800	424770690	2975	2975	2975	2975	5
472	20241010	124700	424755815	2980	2980	2980	2980	50
473	20241010	124600	424606815	2980	2980	2980	2980	3618
474	20241010	124500	413825175	2980	2980	2980	2980	4
475	20241010	124400	413813255	2975	2975	2975	2975	10
476	20241010	124300	413783505	2980	2980	2980	2980	1389
477	20241010	124200	409644285	2980	2980	2980	2980	0
478	20241010	124100	409644285	2980	2980	2980	2980	49
479	20241010	124000	409498265	2980	2980	2980	2980	31
480	20241010	123900	409405885	2985	2975	2985	2975	6
481	20241010	123800	409387985	2985	2985	2985	2985	0
482	20241010	123700	409387985	2985	2985	2985	2985	0
483	20241010	123600	409387985	2985	2985	2985	2985	0
484	20241010	123500	409387985	2985	2985	2985	2985	1
485	20241010	123400	409385000	2985	2985	2985	2985	0
486	20241010	123300	409385000	2985	2985	2985	2985	0
487	20241010	123200	409385000	2985	2985	2985	2985	1
488	20241010	123100	409382015	2990	2990	2990	2990	0
489	20241010	123000	409382015	2990	2990	2990	2990	44
490	20241010	122900	409250455	2990	2990	2990	2990	0
491	20241010	122800	409250455	2990	2990	2990	2990	0
492	20241010	122700	409250455	2990	2990	2990	2990	0
493	20241010	122600	409250455	2990	2990	2990	2990	0
494	20241010	122500	409250455	2990	2980	2990	2980	250
495	20241010	122400	408504130	2960	2960	2960	2960	0
496	20241010	122300	408504130	2960	2960	2960	2960	499
497	20241010	122200	407027090	2960	2965	2965	2960	1134
498	20241010	122100	403667635	2975	2975	2975	2975	0
499	20241010	122000	403667635	2975	2970	2975	2970	886
500	20241010	121900	401035560	2975	2975	2975	2975	355
501	20241010	121800	399979435	2980	2980	2980	2980	0
502	20241010	121700	399979435	2980	2980	2980	2980	0
503	20241010	121600	399979435	2980	2980	2980	2980	0
504	20241010	121500	399979435	2980	2980	2980	2980	5
505	20241010	121400	399964535	2980	2980	2980	2980	250
506	20241010	121300	399219535	2980	2980	2980	2980	1
507	20241010	121200	399216555	2970	2970	2970	2970	1000
508	20241010	121100	396246555	2970	2970	2970	2970	55
509	20241010	121000	396083205	2980	2980	2980	2980	1
510	20241010	120900	396080225	2975	2975	2975	2975	0
511	20241010	120800	396080225	2975	2975	2975	2975	0
512	20241010	120700	396080225	2975	2975	2975	2975	1127
513	20241010	120600	392727400	2980	2980	2980	2980	1896
514	20241010	120500	387077320	2980	2980	2980	2980	0
515	20241010	120400	387077320	2980	2980	2980	2980	606
516	20241010	120300	385271440	2985	2985	2985	2985	0
517	20241010	120200	385271440	2985	2980	2985	2980	11
518	20241010	120100	385238655	2985	2985	2985	2985	0
519	20241010	120000	385238655	2985	2985	2985	2985	3
520	20241010	115900	385229700	2990	2990	2990	2990	1
521	20241010	115800	385226710	2985	2985	2985	2985	1000
522	20241010	115700	382241710	2990	2990	2990	2990	0
523	20241010	115600	382241710	2990	2990	2990	2990	1000
524	20241010	115500	379251710	2990	2980	2990	2980	2
525	20241010	115400	379245740	2985	2985	2985	2985	0
526	20241010	115300	379245740	2985	2990	2990	2980	20
527	20241010	115200	379186055	2990	2990	2990	2990	170
528	20241010	115100	378677755	2990	2990	2990	2990	30
529	20241010	115000	378588055	2985	2985	2985	2985	148
530	20241010	114900	378146275	2985	2980	2985	2980	201
531	20241010	114800	377546295	2990	2990	2990	2990	0
532	20241010	114700	377546295	2990	2990	2990	2990	0
533	20241010	114600	377546295	2990	2990	2990	2990	0
534	20241010	114500	377546295	2990	2980	2990	2980	526
535	20241010	114400	375974790	2980	2980	2980	2980	500
536	20241010	114300	374484790	2975	2975	2975	2975	1
537	20241010	114200	374481815	2975	2975	2975	2975	1873
538	20241010	114100	368909640	2980	2975	2980	2975	674
539	20241010	114000	366901620	2975	2975	2975	2975	80
540	20241010	113900	366663620	2990	2990	2990	2990	0
541	20241010	113800	366663620	2990	2980	2990	2980	31
542	20241010	113700	366571230	2990	2990	3000	2985	1188
543	20241010	113600	363024250	3000	2995	3000	2990	1179
544	20241010	113500	359495715	3000	2995	3000	2995	576
545	20241010	113400	357770095	3000	3000	3000	2995	386
546	20241010	113300	356612525	3000	3000	3000	3000	1
547	20241010	113200	356609525	3000	2990	3000	2990	938
548	20241010	113100	353803895	3000	3000	3005	3000	2429
549	20241010	113000	346515830	2995	2990	2995	2990	3454
550	20241010	112900	336176100	2995	2990	2995	2990	713
551	20241010	112800	334041690	2990	2990	2990	2990	1105
552	20241010	112700	330737740	2990	2985	2990	2985	350
553	20241010	112600	329692985	2975	2990	2990	2975	51
554	20241010	112500	329540510	2990	2985	2990	2985	133
555	20241010	112400	329143500	2985	2985	2985	2985	201
556	20241010	112300	328543515	2970	2970	2970	2970	0
557	20241010	112200	328543515	2970	2970	2970	2970	0
558	20241010	112100	328543515	2970	2990	2990	2970	89
559	20241010	112000	328278085	2990	2975	2990	2975	8040
560	20241010	111900	304323480	2970	2970	2970	2970	34
561	20241010	111800	304222500	2970	2970	2970	2970	0
562	20241010	111700	304222500	2970	2970	2970	2970	50
563	20241010	111600	304074000	2970	2970	2970	2970	0
564	20241010	111500	304074000	2970	2960	2970	2960	502
565	20241010	111400	302583070	2970	2970	2970	2970	0
566	20241010	111300	302583070	2970	2970	2970	2970	11
567	20241010	111200	302550400	2975	2975	2975	2960	88
568	20241010	111100	302289830	2975	2970	2975	2970	2286
569	20241010	111000	295497020	2970	2965	2970	2960	6962
570	20241010	110900	274854530	2965	2955	2965	2955	2
571	20241010	110800	274848610	2965	2960	2965	2960	1409
572	20241010	110700	270677955	2960	2955	2960	2955	4
573	20241010	110600	270666130	2960	2960	2960	2960	1607
574	20241010	110500	265909410	2960	2960	2960	2960	0
575	20241010	110400	265909410	2960	2955	2960	2955	1001
576	20241010	110300	262951450	2950	2955	2960	2950	790
577	20241010	110200	260617000	2960	2960	2960	2960	1
578	20241010	110100	260614040	2950	2950	2950	2950	261
579	20241010	110000	259844090	2960	2950	2960	2950	26
580	20241010	105900	259767380	2960	2960	2960	2960	0
581	20241010	105800	259767380	2960	2950	2960	2950	2
582	20241010	105700	259761470	2955	2955	2955	2955	0
583	20241010	105600	259761470	2955	2955	2960	2950	335
584	20241010	105500	258773145	2960	2960	2960	2960	0
585	20241010	105400	258773145	2960	2960	2960	2960	0
586	20241010	105300	258773145	2960	2960	2960	2960	0
587	20241010	105200	258773145	2960	2955	2960	2955	1201
588	20241010	105100	255218190	2955	2955	2955	2955	0
589	20241010	105000	255218190	2955	2955	2955	2955	185
590	20241010	104900	254671515	2955	2955	2955	2955	0
591	20241010	104800	254671515	2955	2950	2955	2950	93
592	20241010	104700	254397155	2955	2960	2960	2955	107
593	20241010	104600	254080965	2955	2955	2955	2955	171
594	20241010	104500	253575660	2960	2960	2960	2960	0
595	20241010	104400	253575660	2960	2960	2960	2960	851
596	20241010	104300	251056700	2960	2960	2960	2960	511
597	20241010	104200	249544140	2960	2960	2960	2960	0
598	20241010	104100	249544140	2960	2960	2960	2960	1
599	20241010	104000	249541180	2955	2955	2960	2955	52
600	20241010	103900	249387515	2960	2960	2960	2960	1
601	20241010	103800	249384555	2955	2955	2955	2955	20
602	20241010	103700	249325455	2955	2955	2955	2955	10
603	20241010	103600	249295905	2960	2955	2960	2955	85
604	20241010	103500	249044725	2960	2955	2960	2955	668
605	20241010	103400	247067450	2960	2960	2965	2960	168
606	20241010	103300	246569635	2965	2965	2965	2960	13
607	20241010	103200	246531145	2960	2960	2960	2960	746
608	20241010	103100	244322985	2960	2960	2960	2960	337
609	20241010	103000	243325465	2960	2950	2960	2950	2
610	20241010	102900	243319555	2965	2965	2965	2965	15
611	20241010	102800	243275080	2965	2960	2965	2960	100
612	20241010	102700	242978635	2965	2965	2965	2965	1
613	20241010	102600	242975670	2960	2950	2960	2950	2335
614	20241010	102500	236075205	2955	2955	2955	2955	607
615	20241010	102400	234281520	2960	2960	2960	2950	806
616	20241010	102300	231895780	2960	2960	2960	2955	606
617	20241010	102200	230102190	2955	2950	2955	2950	1688
618	20241010	102100	225118535	2950	2950	2950	2930	501
619	20241010	102000	223648585	2930	2930	2930	2930	0
620	20241010	101900	223648585	2930	2930	2930	2930	0
621	20241010	101800	223648585	2930	2930	2930	2930	101
622	20241010	101700	223352655	2930	2925	2945	2925	635
623	20241010	101600	221491830	2925	2930	2930	2925	1072
624	20241010	101500	218354820	2930	2930	2930	2930	1137
625	20241010	101400	215023410	2930	2930	2930	2930	0
626	20241010	101300	215023410	2930	2930	2930	2930	25
627	20241010	101200	214950160	2930	2930	2930	2930	1
628	20241010	101100	214947230	2930	2930	2930	2930	2017
629	20241010	101000	209037420	2930	2930	2930	2930	50
630	20241010	100900	208890920	2940	2940	2940	2940	2
631	20241010	100800	208885040	2940	2940	2940	2940	70
632	20241010	100700	208679240	2930	2930	2930	2930	1
633	20241010	100600	208676310	2930	2940	2940	2930	242
634	20241010	100500	207966310	2940	2940	2940	2940	0
635	20241010	100400	207966310	2940	2940	2940	2940	6
636	20241010	100300	207948670	2930	2930	2930	2930	3000
637	20241010	100200	199158670	2930	2930	2930	2930	60
638	20241010	100100	198982870	2930	2930	2930	2930	4
639	20241010	100000	198971150	2940	2940	2940	2940	68
640	20241010	095900	198771230	2940	2940	2940	2940	0
641	20241010	095800	198771230	2940	2940	2940	2940	0
642	20241010	095700	198771230	2940	2940	2940	2940	1
643	20241010	095600	198768290	2925	2940	2940	2925	6233
644	20241010	095500	180498765	2940	2950	2950	2940	2
645	20241010	095400	180492875	2940	2940	2940	2940	0
646	20241010	095300	180492875	2940	2940	2940	2940	0
647	20241010	095200	180492875	2940	2945	2945	2940	317
648	20241010	095100	179559910	2945	2945	2945	2945	5
649	20241010	095000	179545185	2945	2950	2950	2945	114
650	20241010	094900	179208890	2950	2950	2950	2950	0
651	20241010	094800	179208890	2950	2950	2950	2950	0
652	20241010	094700	179208890	2950	2950	2950	2950	456
653	20241010	094600	177863690	2950	2950	2950	2950	596
654	20241010	094500	176105490	2955	2955	2955	2955	0
655	20241010	094400	176105490	2955	2945	2955	2945	1207
656	20241010	094300	172538845	2945	2945	2945	2945	611
657	20241010	094200	170739450	2945	2945	2945	2945	3
658	20241010	094100	170730615	2945	2945	2945	2945	0
659	20241010	094000	170730615	2945	2940	2945	2935	2693
660	20241010	093900	162826450	2935	2950	2950	2935	668
661	20241010	093800	160864825	2945	2945	2945	2945	24
662	20241010	093700	160794145	2960	2950	2960	2950	50
663	20241010	093600	160646245	2945	2945	2945	2945	0
664	20241010	093500	160646245	2945	2945	2945	2945	0
665	20241010	093400	160646245	2945	2945	2945	2945	0
666	20241010	093300	160646245	2945	2945	2945	2945	35
667	20241010	093200	160543170	2955	2940	2955	2935	3376
668	20241010	093100	150613865	2940	2955	2955	2940	1387
669	20241010	093000	146532635	2955	2955	2955	2955	1
670	20241010	092900	146529680	2955	2960	2960	2955	26
671	20241010	092800	146452825	2945	2945	2945	2945	30
672	20241010	092700	146364475	2945	2945	2945	2945	14
673	20241010	092600	146323245	2945	2945	2945	2945	0
674	20241010	092500	146323245	2945	2945	2945	2945	0
675	20241010	092400	146323245	2945	2950	2950	2945	457
676	20241010	092300	144977230	2950	2950	2950	2950	101
677	20241010	092200	144679280	2960	2950	2960	2950	7
678	20241010	092100	144658580	2950	2950	2950	2950	342
679	20241010	092000	143649680	2960	2945	2960	2945	201
680	20241010	091900	143057720	2945	2940	2960	2940	1784
681	20241010	091800	137812685	2940	2955	2955	2940	1919
682	20241010	091700	132160330	2960	2960	2960	2955	222
683	20241010	091600	131503215	2970	2965	2970	2960	202
684	20241010	091500	130903795	2970	2965	2970	2965	697
685	20241010	091400	128834455	2955	2955	2970	2955	345
686	20241010	091300	127809850	2975	2975	2975	2975	0
687	20241010	091200	127809850	2975	2975	2975	2975	2
688	20241010	091100	127803900	2975	2955	2975	2955	1373
689	20241010	091000	123726045	2955	2970	2970	2955	19
690	20241010	090900	123669735	2970	2970	2970	2950	3717
691	20241010	090800	112694965	2975	2975	2975	2975	4
692	20241010	090700	112683065	2955	2980	2980	2955	6697
693	20241010	090600	92863290	2975	2965	2975	2955	3544
694	20241010	090500	82348195	2970	2965	2970	2965	1847
695	20241010	090400	76867605	2970	2945	2970	2945	7561
696	20241010	090300	54574010	2950	2960	2970	2950	6287
697	20241010	090200	35977405	2960	2950	2960	2940	6791
698	20241010	090100	15945340	2950	2940	2960	2940	440
699	20241010	090000	14650850	2960	2920	2960	2920	3722