KissMeData/195500/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203800	1195066430	2995	2995	2995	2995	2752
3	20241015	203700	1195066430	2995	2995	2995	2995	0
4	20241015	203600	1195066430	2995	2995	2995	2995	0
5	20241015	203500	1195066430	2995	2995	2995	2995	0
6	20241015	203400	1195066430	2995	2995	2995	2995	0
7	20241015	203300	1195066430	2995	2995	2995	2995	0
8	20241015	203200	1195066430	2995	2995	2995	2995	0
9	20241015	203100	1195066430	2995	2995	2995	2995	0
10	20241015	203000	1195066430	2995	2995	2995	2995	0
11	20241015	202900	1195066430	2995	2995	2995	2995	0
12	20241015	202800	1195066430	2995	2995	2995	2995	0
13	20241015	202700	1195066430	2995	2995	2995	2995	0
14	20241015	202600	1195066430	2995	2995	2995	2995	0
15	20241015	202500	1195066430	2995	2995	2995	2995	0
16	20241015	202400	1195066430	2995	2995	2995	2995	0
17	20241015	202300	1195066430	2995	2995	2995	2995	0
18	20241015	202200	1195066430	2995	2995	2995	2995	0
19	20241015	202100	1195066430	2995	2995	2995	2995	0
20	20241015	202000	1195066430	2995	2995	2995	2995	0
21	20241015	201900	1195066430	2995	2995	2995	2995	0
22	20241015	201800	1195066430	2995	2995	2995	2995	0
23	20241015	201700	1195066430	2995	2995	2995	2995	0
24	20241015	201600	1195066430	2995	2995	2995	2995	0
25	20241015	201500	1195066430	2995	2995	2995	2995	0
26	20241015	201400	1195066430	2995	2995	2995	2995	0
27	20241015	201300	1195066430	2995	2995	2995	2995	0
28	20241015	201200	1195066430	2995	2995	2995	2995	0
29	20241015	201100	1195066430	2995	2995	2995	2995	0
30	20241015	201000	1195066430	2995	2995	2995	2995	0
31	20241015	200900	1195066430	2995	2995	2995	2995	0
32	20241015	200800	1195066430	2995	2995	2995	2995	2752
33	20241015	200700	1195066430	2995	2995	2995	2995	0
34	20241015	200600	1195066430	2995	2995	2995	2995	0
35	20241015	200500	1195066430	2995	2995	2995	2995	0
36	20241015	200400	1195066430	2995	2995	2995	2995	0
37	20241015	200300	1195066430	2995	2995	2995	2995	0
38	20241015	200200	1195066430	2995	2995	2995	2995	0
39	20241015	200100	1195066430	2995	2995	2995	2995	0
40	20241015	200000	1195066430	2995	2995	2995	2995	0
41	20241015	195900	1195066430	2995	2995	2995	2995	0
42	20241015	195800	1195066430	2995	2995	2995	2995	0
43	20241015	195700	1195066430	2995	2995	2995	2995	0
44	20241015	195600	1195066430	2995	2995	2995	2995	0
45	20241015	195500	1195066430	2995	2995	2995	2995	0
46	20241015	195400	1195066430	2995	2995	2995	2995	0
47	20241015	195300	1195066430	2995	2995	2995	2995	0
48	20241015	195200	1195066430	2995	2995	2995	2995	0
49	20241015	195100	1195066430	2995	2995	2995	2995	0
50	20241015	195000	1195066430	2995	2995	2995	2995	0
51	20241015	194900	1195066430	2995	2995	2995	2995	0
52	20241015	194800	1195066430	2995	2995	2995	2995	0
53	20241015	194700	1195066430	2995	2995	2995	2995	0
54	20241015	194600	1195066430	2995	2995	2995	2995	0
55	20241015	194500	1195066430	2995	2995	2995	2995	0
56	20241015	194400	1195066430	2995	2995	2995	2995	0
57	20241015	194300	1195066430	2995	2995	2995	2995	0
58	20241015	194200	1195066430	2995	2995	2995	2995	0
59	20241015	194100	1195066430	2995	2995	2995	2995	0
60	20241015	194000	1195066430	2995	2995	2995	2995	0
61	20241015	193900	1195066430	2995	2995	2995	2995	0
62	20241015	193800	1195066430	2995	2995	2995	2995	2752
63	20241015	193700	1195066430	2995	2995	2995	2995	0
64	20241015	193600	1195066430	2995	2995	2995	2995	0
65	20241015	193500	1195066430	2995	2995	2995	2995	0
66	20241015	193400	1195066430	2995	2995	2995	2995	0
67	20241015	193300	1195066430	2995	2995	2995	2995	0
68	20241015	193200	1195066430	2995	2995	2995	2995	0
69	20241015	193100	1195066430	2995	2995	2995	2995	0
70	20241015	193000	1195066430	2995	2995	2995	2995	0
71	20241015	192900	1195066430	2995	2995	2995	2995	0
72	20241015	192800	1195066430	2995	2995	2995	2995	0
73	20241015	192700	1195066430	2995	2995	2995	2995	0
74	20241015	192600	1195066430	2995	2995	2995	2995	0
75	20241015	192500	1195066430	2995	2995	2995	2995	0
76	20241015	192400	1195066430	2995	2995	2995	2995	0
77	20241015	192300	1195066430	2995	2995	2995	2995	0
78	20241015	192200	1195066430	2995	2995	2995	2995	0
79	20241015	192100	1195066430	2995	2995	2995	2995	0
80	20241015	192000	1195066430	2995	2995	2995	2995	0
81	20241015	191900	1195066430	2995	2995	2995	2995	0
82	20241015	191800	1195066430	2995	2995	2995	2995	0
83	20241015	191700	1195066430	2995	2995	2995	2995	0
84	20241015	191600	1195066430	2995	2995	2995	2995	0
85	20241015	191500	1195066430	2995	2995	2995	2995	0
86	20241015	191400	1195066430	2995	2995	2995	2995	0
87	20241015	191300	1195066430	2995	2995	2995	2995	0
88	20241015	191200	1195066430	2995	2995	2995	2995	0
89	20241015	191100	1195066430	2995	2995	2995	2995	0
90	20241015	191000	1195066430	2995	2995	2995	2995	0
91	20241015	190900	1195066430	2995	2995	2995	2995	0
92	20241015	190800	1195066430	2995	2995	2995	2995	2752
93	20241015	190700	1195066430	2995	2995	2995	2995	0
94	20241015	190600	1195066430	2995	2995	2995	2995	0
95	20241015	190500	1195066430	2995	2995	2995	2995	0
96	20241015	190400	1195066430	2995	2995	2995	2995	0
97	20241015	190300	1195066430	2995	2995	2995	2995	0
98	20241015	190200	1195066430	2995	2995	2995	2995	0
99	20241015	190100	1195066430	2995	2995	2995	2995	0
100	20241015	190000	1195066430	2995	2995	2995	2995	0
101	20241015	185900	1195066430	2995	2995	2995	2995	0
102	20241015	185800	1195066430	2995	2995	2995	2995	0
103	20241015	185700	1195066430	2995	2995	2995	2995	0
104	20241015	185600	1195066430	2995	2995	2995	2995	0
105	20241015	185500	1195066430	2995	2995	2995	2995	0
106	20241015	185400	1195066430	2995	2995	2995	2995	0
107	20241015	185300	1195066430	2995	2995	2995	2995	0
108	20241015	185200	1195066430	2995	2995	2995	2995	0
109	20241015	185100	1195066430	2995	2995	2995	2995	0
110	20241015	185000	1195066430	2995	2995	2995	2995	0
111	20241015	184900	1195066430	2995	2995	2995	2995	0
112	20241015	184800	1195066430	2995	2995	2995	2995	0
113	20241015	184700	1195066430	2995	2995	2995	2995	0
114	20241015	184600	1195066430	2995	2995	2995	2995	0
115	20241015	184500	1195066430	2995	2995	2995	2995	0
116	20241015	184400	1195066430	2995	2995	2995	2995	0
117	20241015	184300	1195066430	2995	2995	2995	2995	0
118	20241015	184200	1195066430	2995	2995	2995	2995	0
119	20241015	184100	1195066430	2995	2995	2995	2995	0
120	20241015	184000	1195066430	2995	2995	2995	2995	0
121	20241015	183900	1195066430	2995	2995	2995	2995	0
122	20241015	183800	1195066430	2995	2995	2995	2995	2752
123	20241015	183700	1195066430	2995	2995	2995	2995	0
124	20241015	183600	1195066430	2995	2995	2995	2995	0
125	20241015	183500	1195066430	2995	2995	2995	2995	0
126	20241015	183400	1195066430	2995	2995	2995	2995	0
127	20241015	183300	1195066430	2995	2995	2995	2995	0
128	20241015	183200	1195066430	2995	2995	2995	2995	0
129	20241015	183100	1195066430	2995	2995	2995	2995	0
130	20241015	183000	1195066430	2995	2995	2995	2995	0
131	20241015	182900	1195066430	2995	2995	2995	2995	0
132	20241015	182800	1195066430	2995	2995	2995	2995	0
133	20241015	182700	1195066430	2995	2995	2995	2995	0
134	20241015	182600	1195066430	2995	2995	2995	2995	0
135	20241015	182500	1195066430	2995	2995	2995	2995	0
136	20241015	182400	1195066430	2995	2995	2995	2995	0
137	20241015	182300	1195066430	2995	2995	2995	2995	0
138	20241015	182200	1195066430	2995	2995	2995	2995	0
139	20241015	182100	1195066430	2995	2995	2995	2995	0
140	20241015	182000	1195066430	2995	2995	2995	2995	0
141	20241015	181900	1195066430	2995	2995	2995	2995	0
142	20241015	181800	1195066430	2995	2995	2995	2995	0
143	20241015	181700	1195066430	2995	2995	2995	2995	0
144	20241015	181600	1195066430	2995	2995	2995	2995	0
145	20241015	181500	1195066430	2995	2995	2995	2995	0
146	20241015	181400	1195066430	2995	2995	2995	2995	0
147	20241015	181300	1195066430	2995	2995	2995	2995	0
148	20241015	181200	1195066430	2995	2995	2995	2995	0
149	20241015	181100	1195066430	2995	2995	2995	2995	0
150	20241015	181000	1195066430	2995	2995	2995	2995	0
151	20241015	180900	1195066430	2995	2995	2995	2995	0
152	20241015	180800	1195066430	2995	2995	2995	2995	2752
153	20241015	180700	1195066430	2995	2995	2995	2995	0
154	20241015	180600	1195066430	2995	2995	2995	2995	0
155	20241015	180500	1195066430	2995	2995	2995	2995	0
156	20241015	180400	1195066430	2995	2995	2995	2995	0
157	20241015	180300	1195066430	2995	2995	2995	2995	0
158	20241015	180200	1195066430	2995	2995	2995	2995	0
159	20241015	180100	1195066430	2995	2995	2995	2995	0
160	20241015	180000	1195066430	2995	2995	2995	2995	0
161	20241015	175900	1195066430	2995	2995	2995	2995	0
162	20241015	175800	1195066430	2995	2995	2995	2995	0
163	20241015	175700	1195066430	2995	2995	2995	2995	0
164	20241015	175600	1195066430	2995	2995	2995	2995	0
165	20241015	175500	1195066430	2995	2995	2995	2995	0
166	20241015	175400	1195066430	2995	2995	2995	2995	0
167	20241015	175300	1195066430	2995	2995	2995	2995	0
168	20241015	175200	1195066430	2995	2995	2995	2995	0
169	20241015	175100	1195066430	2995	2995	2995	2995	0
170	20241015	175000	1195066430	2995	2995	2995	2995	0
171	20241015	174900	1195066430	2995	2995	2995	2995	0
172	20241015	174800	1195066430	2995	2995	2995	2995	0
173	20241015	174700	1195066430	2995	2995	2995	2995	0
174	20241015	174600	1195066430	2995	2995	2995	2995	0
175	20241015	174500	1195066430	2995	2995	2995	2995	0
176	20241015	174400	1195066430	2995	2995	2995	2995	0
177	20241015	174300	1195066430	2995	2995	2995	2995	0
178	20241015	174200	1195066430	2995	2995	2995	2995	0
179	20241015	174100	1195066430	2995	2995	2995	2995	0
180	20241015	174000	1195066430	2995	2995	2995	2995	0
181	20241015	173900	1195066430	2995	2995	2995	2995	0
182	20241015	173800	1195066430	2995	2995	2995	2995	2752
183	20241015	173700	1195066430	2995	2995	2995	2995	0
184	20241015	173600	1195066430	2995	2995	2995	2995	0
185	20241015	173500	1195066430	2995	2995	2995	2995	0
186	20241015	173400	1195066430	2995	2995	2995	2995	0
187	20241015	173300	1195066430	2995	2995	2995	2995	0
188	20241015	173200	1195066430	2995	2995	2995	2995	0
189	20241015	173100	1195066430	2995	2995	2995	2995	0
190	20241015	173000	1195066430	2995	2995	2995	2995	0
191	20241015	172900	1195066430	2995	2995	2995	2995	0
192	20241015	172800	1195066430	2995	2995	2995	2995	0
193	20241015	172700	1195066430	2995	2995	2995	2995	0
194	20241015	172600	1195066430	2995	2995	2995	2995	0
195	20241015	172500	1195066430	2995	2995	2995	2995	0
196	20241015	172400	1195066430	2995	2995	2995	2995	0
197	20241015	172300	1195066430	2995	2995	2995	2995	0
198	20241015	172200	1195066430	2995	2995	2995	2995	0
199	20241015	172100	1195066430	2995	2995	2995	2995	0
200	20241015	172000	1195066430	2995	2995	2995	2995	0
201	20241015	171900	1195066430	2995	2995	2995	2995	0
202	20241015	171800	1195066430	2995	2995	2995	2995	0
203	20241015	171700	1195066430	2995	2995	2995	2995	0
204	20241015	171600	1195066430	2995	2995	2995	2995	0
205	20241015	171500	1195066430	2995	2995	2995	2995	0
206	20241015	171400	1195066430	2995	2995	2995	2995	0
207	20241015	171300	1195066430	2995	2995	2995	2995	0
208	20241015	171200	1195066430	2995	2995	2995	2995	0
209	20241015	171100	1195066430	2995	2995	2995	2995	0
210	20241015	171000	1195066430	2995	2995	2995	2995	0
211	20241015	170900	1195066430	2995	2995	2995	2995	0
212	20241015	170800	1195066430	2995	2995	2995	2995	2752
213	20241015	170700	1195066430	2995	2995	2995	2995	0
214	20241015	170600	1195066430	2995	2995	2995	2995	0
215	20241015	170500	1195066430	2995	2995	2995	2995	0
216	20241015	170400	1195066430	2995	2995	2995	2995	0
217	20241015	170300	1195066430	2995	2995	2995	2995	0
218	20241015	170200	1195066430	2995	2995	2995	2995	0
219	20241015	170100	1195066430	2995	2995	2995	2995	0
220	20241015	170000	1195066430	2995	2995	2995	2995	0
221	20241015	165900	1195066430	2995	2995	2995	2995	0
222	20241015	165800	1195066430	2995	2995	2995	2995	0
223	20241015	165700	1195066430	2995	2995	2995	2995	0
224	20241015	165600	1195066430	2995	2995	2995	2995	0
225	20241015	165500	1195066430	2995	2995	2995	2995	0
226	20241015	165400	1195066430	2995	2995	2995	2995	0
227	20241015	165300	1195066430	2995	2995	2995	2995	0
228	20241015	165200	1195066430	2995	2995	2995	2995	0
229	20241015	165100	1195066430	2995	2995	2995	2995	0
230	20241015	165000	1195066430	2995	2995	2995	2995	0
231	20241015	164900	1195066430	2995	2995	2995	2995	0
232	20241015	164800	1195066430	2995	2995	2995	2995	0
233	20241015	164700	1195066430	2995	2995	2995	2995	0
234	20241015	164600	1195066430	2995	2995	2995	2995	0
235	20241015	164500	1195066430	2995	2995	2995	2995	0
236	20241015	164400	1195066430	2995	2995	2995	2995	0
237	20241015	164300	1195066430	2995	2995	2995	2995	0
238	20241015	164200	1195066430	2995	2995	2995	2995	0
239	20241015	164100	1195066430	2995	2995	2995	2995	0
240	20241015	164000	1195066430	2995	2995	2995	2995	0
241	20241015	163900	1195066430	2995	2995	2995	2995	0
242	20241015	163800	1195066430	2995	2995	2995	2995	2752
243	20241015	163700	1195066430	2995	2995	2995	2995	0
244	20241015	163600	1195066430	2995	2995	2995	2995	0
245	20241015	163500	1195066430	2995	2995	2995	2995	0
246	20241015	163400	1195066430	2995	2995	2995	2995	0
247	20241015	163300	1195066430	2995	2995	2995	2995	0
248	20241015	163200	1195066430	2995	2995	2995	2995	0
249	20241015	163100	1195066430	2995	2995	2995	2995	0
250	20241015	163000	1195066430	2995	2995	2995	2995	0
251	20241015	162900	1195066430	2995	2995	2995	2995	0
252	20241015	162800	1195066430	2995	2995	2995	2995	0
253	20241015	162700	1195066430	2995	2995	2995	2995	0
254	20241015	162600	1195066430	2995	2995	2995	2995	0
255	20241015	162500	1195066430	2995	2995	2995	2995	0
256	20241015	162400	1195066430	2995	2995	2995	2995	0
257	20241015	162300	1195066430	2995	2995	2995	2995	0
258	20241015	162200	1195066430	2995	2995	2995	2995	0
259	20241015	162100	1195066430	2995	2995	2995	2995	0
260	20241015	162000	1195066430	2995	2995	2995	2995	0
261	20241015	161900	1195066430	2995	2995	2995	2995	0
262	20241015	161800	1195066430	2995	2995	2995	2995	0
263	20241015	161700	1195066430	2995	2995	2995	2995	0
264	20241015	161600	1195066430	2995	2995	2995	2995	0
265	20241015	161500	1195066430	2995	2995	2995	2995	0
266	20241015	161400	1195066430	2995	2995	2995	2995	0
267	20241015	161300	1195066430	2995	2995	2995	2995	0
268	20241015	161200	1195066430	2995	2995	2995	2995	0
269	20241015	161100	1195066430	2995	2995	2995	2995	0
270	20241015	161000	1195066430	2995	2995	2995	2995	0
271	20241015	160900	1195066430	2995	2995	2995	2995	0
272	20241015	160800	1195066430	2995	2995	2995	2995	2752
273	20241015	160700	1195066430	2995	2995	2995	2995	0
274	20241015	160600	1195066430	2995	2995	2995	2995	0
275	20241015	160500	1195066430	2995	2995	2995	2995	0
276	20241015	160400	1195066430	2995	2995	2995	2995	0
277	20241015	160300	1195066430	2995	2995	2995	2995	0
278	20241015	160200	1195066430	2995	2995	2995	2995	0
279	20241015	160100	1195066430	2995	2995	2995	2995	0
280	20241015	160000	1195066430	2995	2995	2995	2995	0
281	20241015	155900	1195066430	2995	2995	2995	2995	0
282	20241015	155800	1195066430	2995	2995	2995	2995	0
283	20241015	155700	1195066430	2995	2995	2995	2995	0
284	20241015	155600	1195066430	2995	2995	2995	2995	0
285	20241015	155500	1195066430	2995	2995	2995	2995	0
286	20241015	155400	1195066430	2995	2995	2995	2995	0
287	20241015	155300	1195066430	2995	2995	2995	2995	0
288	20241015	155200	1195066430	2995	2995	2995	2995	0
289	20241015	155100	1195066430	2995	2995	2995	2995	0
290	20241015	155000	1195066430	2995	2995	2995	2995	0
291	20241015	154900	1195066430	2995	2995	2995	2995	0
292	20241015	154800	1195066430	2995	2995	2995	2995	0
293	20241015	154700	1195066430	2995	2995	2995	2995	0
294	20241015	154600	1195066430	2995	2995	2995	2995	0
295	20241015	154500	1195066430	2995	2995	2995	2995	0
296	20241015	154400	1195066430	2995	2995	2995	2995	0
297	20241015	154300	1195066430	2995	2995	2995	2995	0
298	20241015	154200	1195066430	2995	2995	2995	2995	0
299	20241015	154100	1195066430	2995	2995	2995	2995	0
300	20241015	154000	1195066430	2995	2995	2995	2995	0
301	20241015	153900	1195066430	2995	2995	2995	2995	0
302	20241015	153800	1195066430	2995	2995	2995	2995	2752
303	20241015	153700	1195066430	2995	2995	2995	2995	0
304	20241015	153600	1195066430	2995	2995	2995	2995	0
305	20241015	153500	1195066430	2995	2995	2995	2995	0
306	20241015	153400	1195066430	2995	2995	2995	2995	0
307	20241015	153300	1195066430	2995	2995	2995	2995	0
308	20241015	153200	1195066430	2995	2995	2995	2995	0
309	20241015	153100	1195066430	2995	2995	2995	2995	0
310	20241015	153000	1195066430	2995	2995	2995	2995	2752
311	20241015	152900	1186824190	3000	3000	3000	3000	0
312	20241015	152800	1186824190	3000	3000	3000	3000	0
313	20241015	152700	1186824190	3000	3000	3000	3000	0
314	20241015	152600	1186824190	3000	3000	3000	3000	0
315	20241015	152500	1186824190	3000	3000	3000	3000	0
316	20241015	152400	1186824190	3000	3000	3000	3000	0
317	20241015	152300	1186824190	3000	3000	3000	3000	0
318	20241015	152200	1186824190	3000	3000	3000	3000	0
319	20241015	152100	1186824190	3000	3000	3000	3000	0
320	20241015	152000	1186824190	3000	3000	3000	3000	0
321	20241015	151900	1186824190	3000	2990	3000	2990	3117
322	20241015	151800	1177485375	2995	2985	2995	2985	209
323	20241015	151700	1176861500	2995	2985	2995	2985	918
324	20241015	151600	1174120435	2985	2985	2985	2985	258
325	20241015	151500	1173350305	2985	2965	2985	2965	4521
326	20241015	151400	1159887405	2975	2965	2975	2965	1003
327	20241015	151300	1156913490	2975	2975	2975	2975	0
328	20241015	151200	1156913490	2975	2975	2975	2975	0
329	20241015	151100	1156913490	2975	2975	2975	2975	11
330	20241015	151000	1156880765	2975	2965	2975	2965	446
331	20241015	150900	1155558250	2965	2970	2980	2965	1924
332	20241015	150800	1149850445	2980	2960	2980	2960	1658
333	20241015	150700	1144920800	2965	2960	2965	2955	2362
334	20241015	150600	1137930320	2965	2965	2965	2965	1
335	20241015	150500	1137927355	2970	2965	2970	2965	513
336	20241015	150400	1136406245	2960	2965	2965	2960	643
337	20241015	150300	1134500380	2970	2965	2970	2965	409
338	20241015	150200	1133287690	2970	2965	2970	2965	624
339	20241015	150100	1131437465	2965	2965	2965	2965	101
340	20241015	150000	1131138000	2970	2970	2970	2970	0
341	20241015	145900	1131138000	2970	2970	2970	2970	0
342	20241015	145800	1131138000	2970	2965	2970	2965	100
343	20241015	145700	1130841495	2970	2970	2970	2970	0
344	20241015	145600	1130841495	2970	2970	2970	2970	0
345	20241015	145500	1130841495	2970	2970	2970	2970	0
346	20241015	145400	1130841495	2970	2965	2970	2960	546
347	20241015	145300	1129224195	2970	2960	2970	2955	990
348	20241015	145200	1126298230	2970	2955	2970	2955	220
349	20241015	145100	1125648115	2975	2975	2975	2975	0
350	20241015	145000	1125648115	2975	2975	2975	2975	0
351	20241015	144900	1125648115	2975	2975	2975	2975	0
352	20241015	144800	1125648115	2975	2975	2975	2975	0
353	20241015	144700	1125648115	2975	2975	2975	2975	0
354	20241015	144600	1125648115	2975	2970	2975	2970	8
355	20241015	144500	1125624340	2960	2965	2980	2950	6468
356	20241015	144400	1106499470	2975	2975	2980	2975	72
357	20241015	144300	1106285215	2965	2965	2965	2965	0
358	20241015	144200	1106285215	2965	2965	2965	2965	0
359	20241015	144100	1106285215	2965	2975	2975	2965	1073
360	20241015	144000	1103102790	2985	2975	2985	2975	127
361	20241015	143900	1102724795	2970	2970	2970	2970	230
362	20241015	143800	1102041695	2970	2970	2970	2970	10
363	20241015	143700	1102011995	2975	2975	2975	2975	0
364	20241015	143600	1102011995	2975	2975	2975	2975	0
365	20241015	143500	1102011995	2975	2980	2985	2965	4054
366	20241015	143400	1089980535	2980	2975	2980	2970	481
367	20241015	143300	1088550015	2990	2985	2990	2985	17
368	20241015	143200	1088499265	2985	2975	2985	2970	302
369	20241015	143100	1087600800	2985	2975	2985	2975	3
370	20241015	143000	1087591860	2990	2990	2990	2990	0
371	20241015	142900	1087591860	2990	2990	2990	2990	5
372	20241015	142800	1087576910	2975	2975	2975	2975	325
373	20241015	142700	1086610035	2980	2980	2980	2980	612
374	20241015	142600	1084786275	2990	2990	2990	2990	170
375	20241015	142500	1084277975	2980	2980	2980	2980	0
376	20241015	142400	1084277975	2980	2985	2985	2980	1273
377	20241015	142300	1080483435	2985	2985	2985	2985	279
378	20241015	142200	1079650620	2985	2985	2985	2985	5
379	20241015	142100	1079635695	2985	2985	2985	2985	15
380	20241015	142000	1079590920	2985	2985	2985	2985	0
381	20241015	141900	1079590920	2985	2985	2985	2985	0
382	20241015	141800	1079590920	2985	2985	2990	2985	22
383	20241015	141700	1079525180	2975	2975	2975	2975	2000
384	20241015	141600	1073575180	2975	2990	2990	2975	3002
385	20241015	141500	1064644200	2980	2985	2985	2980	702
386	20241015	141400	1062552230	2990	2990	2990	2990	0
387	20241015	141300	1062552230	2990	2990	2990	2990	0
388	20241015	141200	1062552230	2990	2980	2990	2980	130
389	20241015	141100	1062164730	2980	2980	2980	2980	93
390	20241015	141000	1061887590	2980	2980	2980	2980	59
391	20241015	140900	1061711770	2990	2985	2990	2985	22
392	20241015	140800	1061646095	2985	2985	2985	2985	300
393	20241015	140700	1060750595	2985	2985	2985	2985	0
394	20241015	140600	1060750595	2985	2985	2985	2985	9
395	20241015	140500	1060723730	2985	2985	2985	2985	61
396	20241015	140400	1060541645	2985	2980	2985	2980	466
397	20241015	140300	1059152815	2980	2980	2980	2980	336
398	20241015	140200	1058151535	2975	2995	2995	2975	841
399	20241015	140100	1055647400	2980	3000	3000	2980	3777
400	20241015	140000	1044338270	3005	3000	3005	3000	1219
401	20241015	135900	1040675200	3005	3010	3010	3005	567
402	20241015	135800	1038971360	3010	3005	3010	3005	26
403	20241015	135700	1038893205	3010	2995	3010	2995	4513
404	20241015	135600	1025361715	2990	2995	2995	2990	11
405	20241015	135500	1025328820	2990	2990	2990	2990	1500
406	20241015	135400	1020843820	2995	2995	2995	2995	0
407	20241015	135300	1020843820	2995	2995	2995	2995	19
408	20241015	135200	1020786915	2995	2995	2995	2995	1
409	20241015	135100	1020783920	2990	2990	2990	2990	220
410	20241015	135000	1020126120	2990	2990	2990	2990	1000
411	20241015	134900	1017136120	2985	2985	2985	2985	1
412	20241015	134800	1017133135	2990	2975	2990	2975	607
413	20241015	134700	1015321245	2985	2985	2985	2985	17
414	20241015	134600	1015270500	2990	2990	2990	2990	0
415	20241015	134500	1015270500	2990	2990	2990	2990	0
416	20241015	134400	1015270500	2990	2990	2990	2990	20
417	20241015	134300	1015210700	2985	2985	2985	2985	436
418	20241015	134200	1013909240	2975	2975	2975	2975	0
419	20241015	134100	1013909240	2975	2975	2975	2975	0
420	20241015	134000	1013909240	2975	2975	2975	2975	0
421	20241015	133900	1013909240	2975	2975	2975	2975	90
422	20241015	133800	1013641490	2980	2980	2980	2980	377
423	20241015	133700	1012518030	2980	2980	2980	2980	7
424	20241015	133600	1012497170	2970	2970	2970	2970	0
425	20241015	133500	1012497170	2970	2970	2970	2970	0
426	20241015	133400	1012497170	2970	2970	2970	2970	1653
427	20241015	133300	1007587760	2970	2970	2970	2970	407
428	20241015	133200	1006378970	2985	2985	2985	2985	0
429	20241015	133100	1006378970	2985	2985	2985	2985	1
430	20241015	133000	1006375985	2985	2975	2985	2975	256
431	20241015	132900	1005614375	2975	2975	2975	2975	1078
432	20241015	132800	1002407325	2985	2985	2985	2985	13
433	20241015	132700	1002368520	2985	2985	2985	2985	0
434	20241015	132600	1002368520	2985	2985	2985	2985	1
435	20241015	132500	1002365535	2980	2980	2980	2980	0
436	20241015	132400	1002365535	2980	2980	2980	2980	0
437	20241015	132300	1002365535	2980	2980	2980	2980	3
438	20241015	132200	1002356595	2980	2980	2980	2980	0
439	20241015	132100	1002356595	2980	2980	2980	2980	2
440	20241015	132000	1002350635	2985	2985	2985	2985	0
441	20241015	131900	1002350635	2985	2985	2985	2985	0
442	20241015	131800	1002350635	2985	2985	2985	2985	1
443	20241015	131700	1002347650	2985	2985	2985	2985	0
444	20241015	131600	1002347650	2985	2985	2985	2985	1
445	20241015	131500	1002344665	2985	2985	2985	2985	0
446	20241015	131400	1002344665	2985	2985	2985	2985	2
447	20241015	131300	1002338695	2990	2990	2990	2990	0
448	20241015	131200	1002338695	2990	2975	2990	2975	235
449	20241015	131100	1001639505	2980	2980	2980	2980	1043
450	20241015	131000	998531365	2980	2980	2980	2980	0
451	20241015	130900	998531365	2980	2980	2980	2980	0
452	20241015	130800	998531365	2980	2980	2980	2980	0
453	20241015	130700	998531365	2980	2980	2980	2980	0
454	20241015	130600	998531365	2980	2980	2980	2980	0
455	20241015	130500	998531365	2980	2980	2980	2980	41
456	20241015	130400	998409185	2985	2985	2985	2985	1
457	20241015	130300	998406200	2990	2990	2990	2990	0
458	20241015	130200	998406200	2990	2990	2990	2990	10
459	20241015	130100	998376300	2990	2985	2990	2980	1085
460	20241015	130000	995142970	2990	2990	2990	2990	0
461	20241015	125900	995142970	2990	2990	2990	2990	50
462	20241015	125800	994993470	2990	2990	2990	2990	0
463	20241015	125700	994993470	2990	2990	2990	2990	0
464	20241015	125600	994993470	2990	2985	2990	2985	3
465	20241015	125500	994984510	2990	2990	2990	2990	5
466	20241015	125400	994969560	2990	2990	2990	2990	0
467	20241015	125300	994969560	2990	2990	2990	2990	0
468	20241015	125200	994969560	2990	2990	2990	2990	1
469	20241015	125100	994966570	2980	2980	2980	2980	785
470	20241015	125000	992627270	2980	2980	2980	2980	100
471	20241015	124900	992329270	2985	2985	2985	2985	0
472	20241015	124800	992329270	2985	2985	2985	2985	0
473	20241015	124700	992329270	2985	2985	2985	2985	18
474	20241015	124600	992275540	2985	2985	2985	2985	50
475	20241015	124500	992126290	2985	2985	2985	2985	0
476	20241015	124400	992126290	2985	2985	2985	2985	2
477	20241015	124300	992120320	2985	2985	2985	2985	425
478	20241015	124200	990851695	2985	2985	2985	2985	0
479	20241015	124100	990851695	2985	2985	2985	2985	0
480	20241015	124000	990851695	2985	2985	2985	2985	0
481	20241015	123900	990851695	2985	2985	2985	2985	0
482	20241015	123800	990851695	2985	2985	2985	2985	0
483	20241015	123700	990851695	2985	2985	2985	2985	0
484	20241015	123600	990851695	2985	2985	2985	2985	1500
485	20241015	123500	986374195	2985	2985	2985	2985	1
486	20241015	123400	986371210	2980	2980	2980	2980	0
487	20241015	123300	986371210	2980	2980	2980	2980	0
488	20241015	123200	986371210	2980	2980	2980	2980	2
489	20241015	123100	986365250	2985	2985	2985	2985	0
490	20241015	123000	986365250	2985	2975	2985	2975	11
491	20241015	122900	986332515	2985	2985	2985	2985	0
492	20241015	122800	986332515	2985	2975	2985	2975	820
493	20241015	122700	983893005	2985	2985	2985	2985	0
494	20241015	122600	983893005	2985	2985	2985	2985	1
495	20241015	122500	983890020	2975	2975	2975	2975	53
496	20241015	122400	983732345	2985	2985	2985	2985	0
497	20241015	122300	983732345	2985	2975	2985	2975	33
498	20241015	122200	983634140	2985	2985	2985	2985	0
499	20241015	122100	983634140	2985	2985	2985	2985	267
500	20241015	122000	982837145	2985	2985	2985	2985	1
501	20241015	121900	982834160	2975	2975	2975	2975	18
502	20241015	121800	982780610	2975	2985	2985	2975	1363
503	20241015	121700	978720190	2990	2990	2990	2990	0
504	20241015	121600	978720190	2990	2990	2990	2990	0
505	20241015	121500	978720190	2990	2990	2990	2990	0
506	20241015	121400	978720190	2990	2990	2990	2990	0
507	20241015	121300	978720190	2990	2990	2990	2990	0
508	20241015	121200	978720190	2990	2990	2990	2990	0
509	20241015	121100	978720190	2990	2990	2990	2990	0
510	20241015	121000	978720190	2990	2990	2990	2990	0
511	20241015	120900	978720190	2990	2990	2990	2990	0
512	20241015	120800	978720190	2990	2990	2990	2990	0
513	20241015	120700	978720190	2990	2990	2990	2990	0
514	20241015	120600	978720190	2990	2990	2990	2990	0
515	20241015	120500	978720190	2990	2990	2990	2990	1
516	20241015	120400	978717200	2980	2980	2980	2980	38
517	20241015	120300	978603960	2980	2980	2980	2980	569
518	20241015	120200	976908340	2980	2980	2980	2980	534
519	20241015	120100	975317020	2980	2985	2985	2980	495
520	20241015	120000	973841465	2985	2985	2985	2985	50
521	20241015	115900	973692215	2985	2985	2985	2985	499
522	20241015	115800	972202700	2990	2990	2990	2990	0
523	20241015	115700	972202700	2990	2990	2990	2990	6
524	20241015	115600	972184760	2985	2995	2995	2985	112
525	20241015	115500	971850320	2995	2985	2995	2985	15
526	20241015	115400	971805405	2995	2995	2995	2995	0
527	20241015	115300	971805405	2995	2995	2995	2995	1
528	20241015	115200	971802410	2995	2985	2995	2985	138
529	20241015	115100	971390460	2985	2985	2985	2985	100
530	20241015	115000	971091960	2985	2995	2995	2985	433
531	20241015	114900	969799125	2985	2985	2985	2985	1
532	20241015	114800	969796140	2995	2995	2995	2995	0
533	20241015	114700	969796140	2995	2995	2995	2995	0
534	20241015	114600	969796140	2995	2995	2995	2995	0
535	20241015	114500	969796140	2995	2995	2995	2995	500
536	20241015	114400	968298640	3000	3000	3000	3000	0
537	20241015	114300	968298640	3000	2985	3000	2985	2
538	20241015	114200	968292655	3000	3000	3000	3000	10
539	20241015	114100	968262655	3000	3000	3000	3000	1
540	20241015	114000	968259655	2995	2995	2995	2995	900
541	20241015	113900	965564155	2995	2995	2995	2995	0
542	20241015	113800	965564155	2995	2995	2995	2995	1
543	20241015	113700	965561160	2985	2985	2985	2985	1
544	20241015	113600	965558175	2995	2995	2995	2995	0
545	20241015	113500	965558175	2995	2990	2995	2990	1330
546	20241015	113400	961577735	2990	2990	2990	2990	0
547	20241015	113300	961577735	2990	2990	2990	2990	0
548	20241015	113200	961577735	2990	2985	2990	2985	22
549	20241015	113100	961512055	2990	2985	2990	2985	202
550	20241015	113000	960909035	2985	2985	2985	2985	208
551	20241015	112900	960288155	2990	2990	2990	2990	0
552	20241015	112800	960288155	2990	2990	2990	2990	0
553	20241015	112700	960288155	2990	2990	2990	2990	0
554	20241015	112600	960288155	2990	2980	2990	2980	2
555	20241015	112500	960282185	2990	2990	2990	2990	10
556	20241015	112400	960252285	2995	2980	2995	2980	2782
557	20241015	112300	951961895	2980	2980	2980	2980	0
558	20241015	112200	951961895	2980	2995	2995	2980	1001
559	20241015	112100	948978900	2980	2980	2980	2980	314
560	20241015	112000	948043180	2980	2985	2985	2980	1501
561	20241015	111900	943562700	2985	2985	2985	2985	720
562	20241015	111800	941413500	2995	2990	2995	2990	234
563	20241015	111700	940713835	2990	2990	2990	2990	331
564	20241015	111600	939724145	2995	2995	2995	2995	0
565	20241015	111500	939724145	2995	2990	2995	2990	226
566	20241015	111400	939047280	2995	2995	2995	2995	230
567	20241015	111300	938358430	2995	2995	2995	2995	840
568	20241015	111200	935842630	2995	2995	2995	2995	100
569	20241015	111100	935543130	2995	2990	2995	2990	2
570	20241015	111000	935537145	2995	2995	2995	2995	1
571	20241015	110900	935534150	2985	2985	2985	2985	1
572	20241015	110800	935531165	2995	2985	2995	2985	19
573	20241015	110700	935474440	2985	2985	2985	2985	62
574	20241015	110600	935289370	2985	2980	2985	2980	245
575	20241015	110500	934558770	2985	2985	2985	2985	80
576	20241015	110400	934319970	2985	2985	2985	2985	50
577	20241015	110300	934170720	2980	2980	2990	2980	74
578	20241015	110200	933950170	2980	2980	2980	2980	21
579	20241015	110100	933887590	2990	2980	2990	2980	847
580	20241015	110000	931363520	2980	2980	2980	2980	0
581	20241015	105900	931363520	2980	2980	2980	2980	225
582	20241015	105800	930693020	2980	2980	2980	2980	1
583	20241015	105700	930690040	3000	3000	3000	3000	0
584	20241015	105600	930690040	3000	3000	3000	3000	0
585	20241015	105500	930690040	3000	3000	3000	3000	1
586	20241015	105400	930687040	2980	2990	2990	2980	992
587	20241015	105300	927729080	2990	2990	2990	2990	206
588	20241015	105200	927113140	2990	2990	2990	2990	23
589	20241015	105100	927044370	3000	3000	3000	3000	566
590	20241015	105000	925346370	3005	3005	3005	3005	101
591	20241015	104900	925042865	2990	2990	2990	2990	250
592	20241015	104800	924295365	2990	2990	2990	2990	582
593	20241015	104700	922555185	3005	3005	3005	3005	302
594	20241015	104600	921647675	3005	2990	3005	2990	12
595	20241015	104500	921611780	3005	3005	3005	2990	648
596	20241015	104400	919668725	3005	2990	3005	2990	1530
597	20241015	104300	915087780	3000	3000	3000	3000	0
598	20241015	104200	915087780	3000	2990	3000	2990	11
599	20241015	104100	915054880	3000	2990	3000	2990	25
600	20241015	104000	914980120	3005	3000	3005	3000	1023
601	20241015	103900	911911050	3000	2990	3000	2990	716
602	20241015	103800	909769210	3000	2990	3000	2985	2028
603	20241015	103700	903705105	2985	3000	3000	2985	2155
604	20241015	103600	897250660	3000	2990	3000	2990	16
605	20241015	103500	897202810	3000	3000	3000	2990	771
606	20241015	103400	894889820	3000	2985	3000	2985	479
607	20241015	103300	893459990	3000	3000	3000	3000	10
608	20241015	103200	893429990	3000	2985	3000	2985	2444
609	20241015	103100	886134635	2985	2990	2990	2980	2989
610	20241015	103000	877212085	2990	2990	2995	2990	495
611	20241015	102900	875731005	2990	2990	2995	2990	615
612	20241015	102800	873891565	2990	2990	2990	2990	234
613	20241015	102700	873191905	2980	2980	2990	2980	1361
614	20241015	102600	869135210	2980	2995	2995	2975	5113
615	20241015	102500	853908175	2980	3015	3015	2980	16606
616	20241015	102400	804083625	3015	3015	3020	3010	3779
617	20241015	102300	792688835	3015	3015	3020	3015	586
618	20241015	102200	790921935	3020	3020	3020	3015	448
619	20241015	102100	789569830	3025	3020	3030	3015	368
620	20241015	102000	788459105	3020	3020	3030	3020	672
621	20241015	101900	786429585	3020	3015	3020	3010	2061
622	20241015	101800	780221110	3020	3025	3025	3015	1581
623	20241015	101700	775447985	3020	3030	3030	3020	518
624	20241015	101600	773882620	3030	3025	3030	3025	895
625	20241015	101500	771171465	3030	3030	3030	3030	0
626	20241015	101400	771171465	3030	3020	3030	3020	455
627	20241015	101300	769797330	3030	3030	3030	3015	961
628	20241015	101200	766896200	3020	3025	3030	3020	2769
629	20241015	101100	758506145	3030	3020	3030	3010	7574
630	20241015	101000	735652260	3030	3015	3030	3010	1642
631	20241015	100900	730698660	3015	3030	3030	3015	1625
632	20241015	100800	725795705	3015	3035	3035	3010	12036
633	20241015	100700	689471270	3035	3015	3040	3015	3644
634	20241015	100600	678433660	3025	3035	3060	3015	23923
635	20241015	100500	605951740	3030	3000	3095	3000	57701
636	20241015	100400	430095760	3010	3005	3010	3005	2654
637	20241015	100300	422115220	3010	3005	3015	3000	1867
638	20241015	100200	416508025	3005	3015	3020	3005	1753
639	20241015	100100	411226000	3015	3015	3015	3000	266
640	20241015	100000	410425650	3015	3015	3015	3015	20
641	20241015	095900	410365350	3020	3005	3020	3005	2108
642	20241015	095800	404009055	3020	3010	3020	3010	573
643	20241015	095700	402283560	3010	3010	3010	3005	3357
644	20241015	095600	392189940	3010	3010	3020	3005	2752
645	20241015	095500	383910670	3025	3025	3025	3025	436
646	20241015	095400	382591770	3025	3015	3025	3010	3363
647	20241015	095300	372467005	3025	3030	3030	3010	2653
648	20241015	095200	364470200	3020	3035	3035	3010	814
649	20241015	095100	362010855	3035	3015	3035	3015	2302
650	20241015	095000	355026820	3010	3015	3020	3010	2347
651	20241015	094900	347954365	3015	3015	3015	3005	3174
652	20241015	094800	338395500	3015	3010	3015	3000	3445
653	20241015	094700	328039540	3020	3030	3040	3005	10556
654	20241015	094600	296114745	3045	2995	3075	2995	21187
655	20241015	094500	231738285	3005	3015	3015	3005	1523
656	20241015	094400	227151975	3015	3000	3015	2990	4733
657	20241015	094300	212945795	3005	3010	3025	3005	2610
658	20241015	094200	205079035	3010	3045	3045	2995	10139
659	20241015	094100	174479065	3045	2995	3045	2995	14185
660	20241015	094000	131762145	2995	2990	2995	2985	1580
661	20241015	093900	127037275	2990	2985	2990	2985	8132
662	20241015	093800	102744840	2985	2990	2990	2975	211
663	20241015	093700	102114480	2990	2990	2990	2970	1071
664	20241015	093600	98916750	2985	2980	2985	2980	2546
665	20241015	093500	91319820	2980	2965	2980	2965	3071
666	20241015	093400	82202375	2965	2965	2965	2965	0
667	20241015	093300	82202375	2965	2950	2965	2950	3
668	20241015	093200	82193510	2970	2970	2970	2970	100
669	20241015	093100	81896510	2970	2970	2970	2970	100
670	20241015	093000	81599510	2970	2950	2970	2940	501
671	20241015	092900	80121820	2970	2970	2970	2970	0
672	20241015	092800	80121820	2970	2965	2970	2965	2288
673	20241015	092700	73334155	2965	2950	2965	2950	3
674	20241015	092600	73325290	2965	2965	2965	2965	100
675	20241015	092500	73028790	2965	2965	2965	2960	552
676	20241015	092400	71393360	2940	2960	2960	2940	2740
677	20241015	092300	63314475	2965	2965	2965	2965	0
678	20241015	092200	63314475	2965	2960	2965	2960	3
679	20241015	092100	63305590	2965	2965	2965	2965	0
680	20241015	092000	63305590	2965	2960	2965	2960	465
681	20241015	091900	61927185	2960	2960	2965	2960	32
682	20241015	091800	61832455	2965	2965	2965	2965	0
683	20241015	091700	61832455	2965	2965	2965	2965	30
684	20241015	091600	61743505	2965	2945	2965	2945	6
685	20241015	091500	61725785	2965	2965	2965	2965	0
686	20241015	091400	61725785	2965	2960	2965	2960	125
687	20241015	091300	61355780	2960	2945	2960	2945	51
688	20241015	091200	61205570	2960	2960	2960	2960	5
689	20241015	091100	61190770	2965	2945	2965	2945	671
690	20241015	091000	59201295	2965	2965	2965	2965	1
691	20241015	090900	59198330	2965	2960	2965	2960	563
692	20241015	090800	57531845	2960	2960	2960	2960	0
693	20241015	090700	57531845	2960	2955	2960	2920	11940
694	20241015	090600	22481885	2975	2970	2975	2970	845
695	20241015	090500	19972230	2975	2975	2975	2975	0
696	20241015	090400	19972230	2975	2970	2975	2970	9
697	20241015	090300	19945495	2945	2970	2970	2945	17
698	20241015	090200	19895405	2965	2955	2965	2955	6235
699	20241015	090100	1460045	2955	2955	2955	2955	0
700	20241015	090000	1460045	2955	2935	2955	2935	496