KissMeData/035810/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192000	1440229585	2715	2715	2715	2715	3382
3	20241015	191900	1440229585	2715	2715	2715	2715	0
4	20241015	191800	1440229585	2715	2715	2715	2715	0
5	20241015	191700	1440229585	2715	2715	2715	2715	0
6	20241015	191600	1440229585	2715	2715	2715	2715	0
7	20241015	191500	1440229585	2715	2715	2715	2715	0
8	20241015	191400	1440229585	2715	2715	2715	2715	0
9	20241015	191300	1440229585	2715	2715	2715	2715	0
10	20241015	191200	1440229585	2715	2715	2715	2715	0
11	20241015	191100	1440229585	2715	2715	2715	2715	0
12	20241015	191000	1440229585	2715	2715	2715	2715	0
13	20241015	190900	1440229585	2715	2715	2715	2715	0
14	20241015	190800	1440229585	2715	2715	2715	2715	0
15	20241015	190700	1440229585	2715	2715	2715	2715	0
16	20241015	190600	1440229585	2715	2715	2715	2715	0
17	20241015	190500	1440229585	2715	2715	2715	2715	0
18	20241015	190400	1440229585	2715	2715	2715	2715	0
19	20241015	190300	1440229585	2715	2715	2715	2715	0
20	20241015	190200	1440229585	2715	2715	2715	2715	0
21	20241015	190100	1440229585	2715	2715	2715	2715	0
22	20241015	190000	1440229585	2715	2715	2715	2715	0
23	20241015	185900	1440229585	2715	2715	2715	2715	0
24	20241015	185800	1440229585	2715	2715	2715	2715	0
25	20241015	185700	1440229585	2715	2715	2715	2715	0
26	20241015	185600	1440229585	2715	2715	2715	2715	0
27	20241015	185500	1440229585	2715	2715	2715	2715	0
28	20241015	185400	1440229585	2715	2715	2715	2715	0
29	20241015	185300	1440229585	2715	2715	2715	2715	0
30	20241015	185200	1440229585	2715	2715	2715	2715	0
31	20241015	185100	1440229585	2715	2715	2715	2715	0
32	20241015	185000	1440229585	2715	2715	2715	2715	3382
33	20241015	184900	1440229585	2715	2715	2715	2715	0
34	20241015	184800	1440229585	2715	2715	2715	2715	0
35	20241015	184700	1440229585	2715	2715	2715	2715	0
36	20241015	184600	1440229585	2715	2715	2715	2715	0
37	20241015	184500	1440229585	2715	2715	2715	2715	0
38	20241015	184400	1440229585	2715	2715	2715	2715	0
39	20241015	184300	1440229585	2715	2715	2715	2715	0
40	20241015	184200	1440229585	2715	2715	2715	2715	0
41	20241015	184100	1440229585	2715	2715	2715	2715	0
42	20241015	184000	1440229585	2715	2715	2715	2715	0
43	20241015	183900	1440229585	2715	2715	2715	2715	0
44	20241015	183800	1440229585	2715	2715	2715	2715	0
45	20241015	183700	1440229585	2715	2715	2715	2715	0
46	20241015	183600	1440229585	2715	2715	2715	2715	0
47	20241015	183500	1440229585	2715	2715	2715	2715	0
48	20241015	183400	1440229585	2715	2715	2715	2715	0
49	20241015	183300	1440229585	2715	2715	2715	2715	0
50	20241015	183200	1440229585	2715	2715	2715	2715	0
51	20241015	183100	1440229585	2715	2715	2715	2715	0
52	20241015	183000	1440229585	2715	2715	2715	2715	0
53	20241015	182900	1440229585	2715	2715	2715	2715	0
54	20241015	182800	1440229585	2715	2715	2715	2715	0
55	20241015	182700	1440229585	2715	2715	2715	2715	0
56	20241015	182600	1440229585	2715	2715	2715	2715	0
57	20241015	182500	1440229585	2715	2715	2715	2715	0
58	20241015	182400	1440229585	2715	2715	2715	2715	0
59	20241015	182300	1440229585	2715	2715	2715	2715	0
60	20241015	182200	1440229585	2715	2715	2715	2715	0
61	20241015	182100	1440229585	2715	2715	2715	2715	0
62	20241015	182000	1440229585	2715	2715	2715	2715	3382
63	20241015	181900	1440229585	2715	2715	2715	2715	0
64	20241015	181800	1440229585	2715	2715	2715	2715	0
65	20241015	181700	1440229585	2715	2715	2715	2715	0
66	20241015	181600	1440229585	2715	2715	2715	2715	0
67	20241015	181500	1440229585	2715	2715	2715	2715	0
68	20241015	181400	1440229585	2715	2715	2715	2715	0
69	20241015	181300	1440229585	2715	2715	2715	2715	0
70	20241015	181200	1440229585	2715	2715	2715	2715	0
71	20241015	181100	1440229585	2715	2715	2715	2715	0
72	20241015	181000	1440229585	2715	2715	2715	2715	0
73	20241015	180900	1440229585	2715	2715	2715	2715	0
74	20241015	180800	1440229585	2715	2715	2715	2715	0
75	20241015	180700	1440229585	2715	2715	2715	2715	0
76	20241015	180600	1440229585	2715	2715	2715	2715	0
77	20241015	180500	1440229585	2715	2715	2715	2715	0
78	20241015	180400	1440229585	2715	2715	2715	2715	0
79	20241015	180300	1440229585	2715	2715	2715	2715	0
80	20241015	180200	1440229585	2715	2715	2715	2715	0
81	20241015	180100	1440229585	2715	2715	2715	2715	0
82	20241015	180000	1440229585	2715	2715	2715	2715	0
83	20241015	175900	1440229585	2715	2715	2715	2715	0
84	20241015	175800	1440229585	2715	2715	2715	2715	0
85	20241015	175700	1440229585	2715	2715	2715	2715	0
86	20241015	175600	1440229585	2715	2715	2715	2715	0
87	20241015	175500	1440229585	2715	2715	2715	2715	0
88	20241015	175400	1440229585	2715	2715	2715	2715	0
89	20241015	175300	1440229585	2715	2715	2715	2715	0
90	20241015	175200	1440229585	2715	2715	2715	2715	0
91	20241015	175100	1440229585	2715	2715	2715	2715	0
92	20241015	175000	1440229585	2715	2715	2715	2715	3382
93	20241015	174900	1440229585	2715	2715	2715	2715	0
94	20241015	174800	1440229585	2715	2715	2715	2715	0
95	20241015	174700	1440229585	2715	2715	2715	2715	0
96	20241015	174600	1440229585	2715	2715	2715	2715	0
97	20241015	174500	1440229585	2715	2715	2715	2715	0
98	20241015	174400	1440229585	2715	2715	2715	2715	0
99	20241015	174300	1440229585	2715	2715	2715	2715	0
100	20241015	174200	1440229585	2715	2715	2715	2715	0
101	20241015	174100	1440229585	2715	2715	2715	2715	0
102	20241015	174000	1440229585	2715	2715	2715	2715	0
103	20241015	173900	1440229585	2715	2715	2715	2715	0
104	20241015	173800	1440229585	2715	2715	2715	2715	0
105	20241015	173700	1440229585	2715	2715	2715	2715	0
106	20241015	173600	1440229585	2715	2715	2715	2715	0
107	20241015	173500	1440229585	2715	2715	2715	2715	0
108	20241015	173400	1440229585	2715	2715	2715	2715	0
109	20241015	173300	1440229585	2715	2715	2715	2715	0
110	20241015	173200	1440229585	2715	2715	2715	2715	0
111	20241015	173100	1440229585	2715	2715	2715	2715	0
112	20241015	173000	1440229585	2715	2715	2715	2715	0
113	20241015	172900	1440229585	2715	2715	2715	2715	0
114	20241015	172800	1440229585	2715	2715	2715	2715	0
115	20241015	172700	1440229585	2715	2715	2715	2715	0
116	20241015	172600	1440229585	2715	2715	2715	2715	0
117	20241015	172500	1440229585	2715	2715	2715	2715	0
118	20241015	172400	1440229585	2715	2715	2715	2715	0
119	20241015	172300	1440229585	2715	2715	2715	2715	0
120	20241015	172200	1440229585	2715	2715	2715	2715	0
121	20241015	172100	1440229585	2715	2715	2715	2715	0
122	20241015	172000	1440229585	2715	2715	2715	2715	3382
123	20241015	171900	1440229585	2715	2715	2715	2715	0
124	20241015	171800	1440229585	2715	2715	2715	2715	0
125	20241015	171700	1440229585	2715	2715	2715	2715	0
126	20241015	171600	1440229585	2715	2715	2715	2715	0
127	20241015	171500	1440229585	2715	2715	2715	2715	0
128	20241015	171400	1440229585	2715	2715	2715	2715	0
129	20241015	171300	1440229585	2715	2715	2715	2715	0
130	20241015	171200	1440229585	2715	2715	2715	2715	0
131	20241015	171100	1440229585	2715	2715	2715	2715	0
132	20241015	171000	1440229585	2715	2715	2715	2715	0
133	20241015	170900	1440229585	2715	2715	2715	2715	0
134	20241015	170800	1440229585	2715	2715	2715	2715	0
135	20241015	170700	1440229585	2715	2715	2715	2715	0
136	20241015	170600	1440229585	2715	2715	2715	2715	0
137	20241015	170500	1440229585	2715	2715	2715	2715	0
138	20241015	170400	1440229585	2715	2715	2715	2715	0
139	20241015	170300	1440229585	2715	2715	2715	2715	0
140	20241015	170200	1440229585	2715	2715	2715	2715	0
141	20241015	170100	1440229585	2715	2715	2715	2715	0
142	20241015	170000	1440229585	2715	2715	2715	2715	0
143	20241015	165900	1440229585	2715	2715	2715	2715	0
144	20241015	165800	1440229585	2715	2715	2715	2715	0
145	20241015	165700	1440229585	2715	2715	2715	2715	0
146	20241015	165600	1440229585	2715	2715	2715	2715	0
147	20241015	165500	1440229585	2715	2715	2715	2715	0
148	20241015	165400	1440229585	2715	2715	2715	2715	0
149	20241015	165300	1440229585	2715	2715	2715	2715	0
150	20241015	165200	1440229585	2715	2715	2715	2715	0
151	20241015	165100	1440229585	2715	2715	2715	2715	0
152	20241015	165000	1440229585	2715	2715	2715	2715	3382
153	20241015	164900	1440229585	2715	2715	2715	2715	0
154	20241015	164800	1440229585	2715	2715	2715	2715	0
155	20241015	164700	1440229585	2715	2715	2715	2715	0
156	20241015	164600	1440229585	2715	2715	2715	2715	0
157	20241015	164500	1440229585	2715	2715	2715	2715	0
158	20241015	164400	1440229585	2715	2715	2715	2715	0
159	20241015	164300	1440229585	2715	2715	2715	2715	0
160	20241015	164200	1440229585	2715	2715	2715	2715	0
161	20241015	164100	1440229585	2715	2715	2715	2715	0
162	20241015	164000	1440229585	2715	2715	2715	2715	0
163	20241015	163900	1440229585	2715	2715	2715	2715	0
164	20241015	163800	1440229585	2715	2715	2715	2715	0
165	20241015	163700	1440229585	2715	2715	2715	2715	0
166	20241015	163600	1440229585	2715	2715	2715	2715	0
167	20241015	163500	1440229585	2715	2715	2715	2715	0
168	20241015	163400	1440229585	2715	2715	2715	2715	0
169	20241015	163300	1440229585	2715	2715	2715	2715	0
170	20241015	163200	1440229585	2715	2715	2715	2715	0
171	20241015	163100	1440229585	2715	2715	2715	2715	0
172	20241015	163000	1440229585	2715	2715	2715	2715	0
173	20241015	162900	1440229585	2715	2715	2715	2715	0
174	20241015	162800	1440229585	2715	2715	2715	2715	0
175	20241015	162700	1440229585	2715	2715	2715	2715	0
176	20241015	162600	1440229585	2715	2715	2715	2715	0
177	20241015	162500	1440229585	2715	2715	2715	2715	0
178	20241015	162400	1440229585	2715	2715	2715	2715	0
179	20241015	162300	1440229585	2715	2715	2715	2715	0
180	20241015	162200	1440229585	2715	2715	2715	2715	0
181	20241015	162100	1440229585	2715	2715	2715	2715	0
182	20241015	162000	1440229585	2715	2715	2715	2715	3382
183	20241015	161900	1440229585	2715	2715	2715	2715	0
184	20241015	161800	1440229585	2715	2715	2715	2715	0
185	20241015	161700	1440229585	2715	2715	2715	2715	0
186	20241015	161600	1440229585	2715	2715	2715	2715	0
187	20241015	161500	1440229585	2715	2715	2715	2715	0
188	20241015	161400	1440229585	2715	2715	2715	2715	0
189	20241015	161300	1440229585	2715	2715	2715	2715	0
190	20241015	161200	1440229585	2715	2715	2715	2715	0
191	20241015	161100	1440229585	2715	2715	2715	2715	0
192	20241015	161000	1440229585	2715	2715	2715	2715	0
193	20241015	160900	1440229585	2715	2715	2715	2715	0
194	20241015	160800	1440229585	2715	2715	2715	2715	0
195	20241015	160700	1440229585	2715	2715	2715	2715	0
196	20241015	160600	1440229585	2715	2715	2715	2715	0
197	20241015	160500	1440229585	2715	2715	2715	2715	0
198	20241015	160400	1440229585	2715	2715	2715	2715	0
199	20241015	160300	1440229585	2715	2715	2715	2715	0
200	20241015	160200	1440229585	2715	2715	2715	2715	0
201	20241015	160100	1440229585	2715	2715	2715	2715	0
202	20241015	160000	1440229585	2715	2715	2715	2715	0
203	20241015	155900	1440229585	2715	2715	2715	2715	0
204	20241015	155800	1440229585	2715	2715	2715	2715	0
205	20241015	155700	1440229585	2715	2715	2715	2715	0
206	20241015	155600	1440229585	2715	2715	2715	2715	0
207	20241015	155500	1440229585	2715	2715	2715	2715	0
208	20241015	155400	1440229585	2715	2715	2715	2715	0
209	20241015	155300	1440229585	2715	2715	2715	2715	0
210	20241015	155200	1440229585	2715	2715	2715	2715	0
211	20241015	155100	1440229585	2715	2715	2715	2715	0
212	20241015	155000	1440229585	2715	2715	2715	2715	3382
213	20241015	154900	1440229585	2715	2715	2715	2715	0
214	20241015	154800	1440229585	2715	2715	2715	2715	0
215	20241015	154700	1440229585	2715	2715	2715	2715	0
216	20241015	154600	1440229585	2715	2715	2715	2715	0
217	20241015	154500	1440229585	2715	2715	2715	2715	0
218	20241015	154400	1440229585	2715	2715	2715	2715	0
219	20241015	154300	1440229585	2715	2715	2715	2715	0
220	20241015	154200	1440229585	2715	2715	2715	2715	0
221	20241015	154100	1440229585	2715	2715	2715	2715	0
222	20241015	154000	1440229585	2715	2715	2715	2715	0
223	20241015	153900	1440229585	2715	2715	2715	2715	0
224	20241015	153800	1440229585	2715	2715	2715	2715	0
225	20241015	153700	1440229585	2715	2715	2715	2715	0
226	20241015	153600	1440229585	2715	2715	2715	2715	0
227	20241015	153500	1440229585	2715	2715	2715	2715	0
228	20241015	153400	1440229585	2715	2715	2715	2715	0
229	20241015	153300	1440229585	2715	2715	2715	2715	0
230	20241015	153200	1440229585	2715	2715	2715	2715	0
231	20241015	153100	1440229585	2715	2715	2715	2715	0
232	20241015	153000	1440229585	2715	2715	2715	2715	3382
233	20241015	152900	1431047455	2700	2700	2700	2700	0
234	20241015	152800	1431047455	2700	2700	2700	2700	0
235	20241015	152700	1431047455	2700	2700	2700	2700	0
236	20241015	152600	1431047455	2700	2700	2700	2700	0
237	20241015	152500	1431047455	2700	2700	2700	2700	0
238	20241015	152400	1431047455	2700	2700	2700	2700	0
239	20241015	152300	1431047455	2700	2700	2700	2700	0
240	20241015	152200	1431047455	2700	2700	2700	2700	0
241	20241015	152100	1431047455	2700	2700	2700	2700	0
242	20241015	152000	1431047455	2700	2700	2700	2700	0
243	20241015	151900	1431047455	2700	2710	2710	2700	1620
244	20241015	151800	1426671090	2710	2710	2710	2710	36
245	20241015	151700	1426573530	2715	2715	2715	2715	276
246	20241015	151600	1425824190	2715	2715	2715	2715	1
247	20241015	151500	1425821475	2710	2710	2715	2710	10
248	20241015	151400	1425794370	2715	2715	2715	2715	0
249	20241015	151300	1425794370	2715	2715	2715	2715	322
250	20241015	151200	1424920140	2715	2710	2715	2710	800
251	20241015	151100	1422748750	2705	2710	2710	2705	784
252	20241015	151000	1420628025	2700	2700	2700	2700	15
253	20241015	150900	1420587525	2715	2715	2715	2715	0
254	20241015	150800	1420587525	2715	2715	2715	2715	0
255	20241015	150700	1420587525	2715	2715	2715	2715	0
256	20241015	150600	1420587525	2715	2705	2715	2700	4591
257	20241015	150500	1408178295	2705	2715	2715	2705	6
258	20241015	150400	1408162055	2720	2705	2720	2705	52
259	20241015	150300	1408021365	2705	2720	2720	2705	65
260	20241015	150200	1407845015	2720	2720	2720	2720	0
261	20241015	150100	1407845015	2720	2715	2720	2705	4
262	20241015	150000	1407834155	2720	2710	2720	2710	334
263	20241015	145900	1406929005	2710	2710	2710	2710	0
264	20241015	145800	1406929005	2710	2710	2710	2705	7021
265	20241015	145700	1387936190	2710	2710	2710	2710	733
266	20241015	145600	1385949760	2720	2720	2720	2720	0
267	20241015	145500	1385949760	2720	2710	2720	2710	6
268	20241015	145400	1385933490	2725	2725	2725	2725	0
269	20241015	145300	1385933490	2725	2725	2725	2725	0
270	20241015	145200	1385933490	2725	2725	2725	2725	2
271	20241015	145100	1385928040	2725	2725	2725	2725	0
272	20241015	145000	1385928040	2725	2725	2725	2725	0
273	20241015	144900	1385928040	2725	2725	2725	2725	40
274	20241015	144800	1385819040	2725	2725	2725	2725	0
275	20241015	144700	1385819040	2725	2725	2725	2725	556
276	20241015	144600	1384303940	2725	2715	2725	2715	358
277	20241015	144500	1383331960	2725	2720	2725	2720	301
278	20241015	144400	1382513235	2720	2715	2720	2715	35
279	20241015	144300	1382418190	2715	2715	2715	2715	1000
280	20241015	144200	1379703190	2710	2710	2710	2710	394
281	20241015	144100	1378635450	2700	2705	2710	2700	542
282	20241015	144000	1377170645	2710	2710	2710	2710	20
283	20241015	143900	1377116445	2715	2715	2715	2715	1
284	20241015	143800	1377113730	2705	2705	2705	2705	1
285	20241015	143700	1377111025	2715	2715	2715	2715	0
286	20241015	143600	1377111025	2715	2715	2715	2715	0
287	20241015	143500	1377111025	2715	2715	2715	2715	1
288	20241015	143400	1377108310	2700	2715	2715	2700	2173
289	20241015	143300	1371235325	2705	2710	2710	2705	5355
290	20241015	143200	1356746180	2710	2710	2710	2710	4064
291	20241015	143100	1345732740	2720	2710	2720	2710	424
292	20241015	143000	1344583675	2710	2725	2725	2710	2423
293	20241015	142900	1338005575	2725	2715	2725	2715	1501
294	20241015	142800	1333930350	2715	2730	2735	2715	4315
295	20241015	142700	1322192085	2735	2735	2735	2735	0
296	20241015	142600	1322192085	2735	2735	2735	2735	1
297	20241015	142500	1322189350	2735	2735	2735	2735	0
298	20241015	142400	1322189350	2735	2735	2735	2735	0
299	20241015	142300	1322189350	2735	2735	2735	2730	55
300	20241015	142200	1322039145	2740	2725	2740	2725	64
301	20241015	142100	1321864730	2740	2735	2740	2735	1450
302	20241015	142000	1317898640	2735	2735	2735	2735	0
303	20241015	141900	1317898640	2735	2735	2735	2735	0
304	20241015	141800	1317898640	2735	2735	2735	2735	0
305	20241015	141700	1317898640	2735	2735	2735	2735	34
306	20241015	141600	1317805650	2735	2735	2735	2735	0
307	20241015	141500	1317805650	2735	2735	2735	2735	500
308	20241015	141400	1316438150	2735	2735	2735	2735	0
309	20241015	141300	1316438150	2735	2730	2735	2730	51
310	20241015	141200	1316298915	2725	2725	2725	2725	64
311	20241015	141100	1316124515	2735	2735	2735	2735	1
312	20241015	141000	1316121780	2720	2730	2730	2720	45
313	20241015	140900	1315999370	2735	2735	2735	2735	0
314	20241015	140800	1315999370	2735	2735	2735	2720	2003
315	20241015	140700	1310548745	2725	2725	2725	2725	3
316	20241015	140600	1310540570	2735	2735	2735	2735	0
317	20241015	140500	1310540570	2735	2735	2735	2735	0
318	20241015	140400	1310540570	2735	2735	2735	2735	2
319	20241015	140300	1310535100	2720	2730	2730	2720	2
320	20241015	140200	1310529650	2740	2730	2740	2725	1041
321	20241015	140100	1307692850	2740	2725	2740	2725	31
322	20241015	140000	1307608360	2740	2740	2740	2740	1
323	20241015	135900	1307605620	2725	2740	2740	2725	850
324	20241015	135800	1305286615	2740	2740	2740	2740	1038
325	20241015	135700	1302442495	2740	2735	2740	2735	2
326	20241015	135600	1302437020	2740	2740	2740	2740	1
327	20241015	135500	1302434280	2730	2730	2730	2730	100
328	20241015	135400	1302161280	2740	2740	2740	2740	0
329	20241015	135300	1302161280	2740	2740	2740	2735	3
330	20241015	135200	1302153065	2725	2725	2725	2725	102
331	20241015	135100	1301875115	2740	2740	2740	2740	1
332	20241015	135000	1301872375	2740	2730	2740	2725	91
333	20241015	134900	1301624235	2730	2725	2730	2725	299
334	20241015	134800	1300809455	2730	2720	2730	2720	486
335	20241015	134700	1299482695	2730	2730	2730	2730	1
336	20241015	134600	1299479965	2720	2730	2730	2720	201
337	20241015	134500	1298933235	2720	2720	2720	2720	430
338	20241015	134400	1297763635	2730	2730	2730	2730	0
339	20241015	134300	1297763635	2730	2730	2730	2730	10
340	20241015	134200	1297736335	2730	2730	2730	2730	0
341	20241015	134100	1297736335	2730	2730	2730	2730	0
342	20241015	134000	1297736335	2730	2730	2730	2730	0
343	20241015	133900	1297736335	2730	2730	2730	2720	3
344	20241015	133800	1297728155	2725	2725	2725	2725	802
345	20241015	133700	1295542705	2720	2735	2735	2715	12800
346	20241015	133600	1260677975	2740	2740	2740	2740	1
347	20241015	133500	1260675235	2740	2735	2740	2735	497
348	20241015	133400	1259315930	2740	2740	2740	2740	0
349	20241015	133300	1259315930	2740	2740	2740	2740	0
350	20241015	133200	1259315930	2740	2740	2740	2740	0
351	20241015	133100	1259315930	2740	2740	2740	2740	1
352	20241015	133000	1259313190	2735	2735	2735	2735	1
353	20241015	132900	1259310455	2735	2735	2735	2735	51
354	20241015	132800	1259170970	2745	2745	2745	2745	0
355	20241015	132700	1259170970	2745	2745	2745	2745	1
356	20241015	132600	1259168225	2735	2735	2735	2735	0
357	20241015	132500	1259168225	2735	2735	2735	2735	1
358	20241015	132400	1259165490	2745	2745	2745	2745	0
359	20241015	132300	1259165490	2745	2740	2745	2740	362
360	20241015	132200	1258173605	2740	2740	2740	2740	23
361	20241015	132100	1258110585	2740	2735	2740	2735	501
362	20241015	132000	1256740345	2740	2740	2740	2740	11
363	20241015	131900	1256710205	2740	2745	2745	2740	129
364	20241015	131800	1256356720	2745	2745	2745	2745	51
365	20241015	131700	1256216725	2745	2745	2745	2745	50
366	20241015	131600	1256079475	2745	2740	2745	2740	100
367	20241015	131500	1255805130	2740	2735	2740	2735	3
368	20241015	131400	1255796920	2740	2740	2740	2740	98
369	20241015	131300	1255528400	2740	2740	2740	2740	2
370	20241015	131200	1255522920	2740	2745	2745	2740	24
371	20241015	131100	1255457145	2740	2740	2740	2740	0
372	20241015	131000	1255457145	2740	2740	2740	2740	14
373	20241015	130900	1255418785	2745	2745	2745	2745	950
374	20241015	130800	1252811035	2735	2735	2735	2735	9
375	20241015	130700	1252786420	2740	2740	2740	2740	499
376	20241015	130600	1251419160	2745	2745	2745	2745	0
377	20241015	130500	1251419160	2745	2745	2745	2745	36
378	20241015	130400	1251320340	2745	2745	2745	2745	2
379	20241015	130300	1251314850	2740	2740	2740	2740	1104
380	20241015	130200	1248289890	2740	2740	2740	2740	366
381	20241015	130100	1247287050	2740	2740	2740	2740	0
382	20241015	130000	1247287050	2740	2740	2740	2740	1
383	20241015	125900	1247284310	2735	2735	2735	2735	2090
384	20241015	125800	1241568160	2740	2740	2740	2740	1
385	20241015	125700	1241565420	2735	2735	2735	2735	0
386	20241015	125600	1241565420	2735	2735	2735	2735	0
387	20241015	125500	1241565420	2735	2735	2735	2735	300
388	20241015	125400	1240744920	2735	2740	2740	2735	484
389	20241015	125300	1239420260	2740	2740	2740	2740	0
390	20241015	125200	1239420260	2740	2740	2740	2740	75
391	20241015	125100	1239214760	2740	2740	2740	2740	49
392	20241015	125000	1239080500	2745	2745	2745	2745	15
393	20241015	124900	1239039325	2745	2745	2745	2745	4
394	20241015	124800	1239028345	2745	2745	2745	2745	0
395	20241015	124700	1239028345	2745	2745	2745	2745	0
396	20241015	124600	1239028345	2745	2745	2745	2745	500
397	20241015	124500	1237655845	2745	2745	2745	2745	0
398	20241015	124400	1237655845	2745	2740	2745	2735	1208
399	20241015	124300	1234341380	2735	2735	2735	2735	0
400	20241015	124200	1234341380	2735	2735	2735	2735	0
401	20241015	124100	1234341380	2735	2735	2735	2735	0
402	20241015	124000	1234341380	2735	2735	2735	2735	0
403	20241015	123900	1234341380	2735	2735	2735	2735	0
404	20241015	123800	1234341380	2735	2735	2735	2735	49
405	20241015	123700	1234207365	2735	2735	2735	2735	559
406	20241015	123600	1232678500	2735	2750	2750	2735	344
407	20241015	123500	1231734945	2750	2750	2750	2750	1029
408	20241015	123400	1228905195	2750	2745	2750	2745	1230
409	20241015	123300	1225522890	2745	2745	2745	2745	30
410	20241015	123200	1225440540	2745	2745	2745	2745	0
411	20241015	123100	1225440540	2745	2745	2745	2745	0
412	20241015	123000	1225440540	2745	2730	2745	2730	12
413	20241015	122900	1225407765	2750	2750	2750	2750	0
414	20241015	122800	1225407765	2750	2745	2750	2745	6984
415	20241015	122700	1206210230	2745	2740	2745	2740	19
416	20241015	122600	1206158080	2745	2745	2745	2745	1
417	20241015	122500	1206155335	2740	2740	2740	2740	1478
418	20241015	122400	1202105615	2735	2735	2735	2735	478
419	20241015	122300	1200798285	2735	2735	2735	2735	0
420	20241015	122200	1200798285	2735	2735	2735	2735	0
421	20241015	122100	1200798285	2735	2735	2735	2735	236
422	20241015	122000	1200152825	2730	2735	2735	2730	97
423	20241015	121900	1199887785	2735	2735	2735	2735	0
424	20241015	121800	1199887785	2735	2735	2735	2735	0
425	20241015	121700	1199887785	2735	2735	2735	2735	0
426	20241015	121600	1199887785	2735	2735	2735	2735	506
427	20241015	121500	1198503875	2735	2735	2735	2735	500
428	20241015	121400	1197136375	2735	2735	2735	2735	131
429	20241015	121300	1196778090	2735	2740	2740	2735	145
430	20241015	121200	1196381290	2735	2730	2735	2730	851
431	20241015	121100	1194055335	2725	2725	2725	2725	0
432	20241015	121000	1194055335	2725	2725	2725	2725	2663
433	20241015	120900	1186798660	2725	2720	2725	2720	65
434	20241015	120800	1186621540	2720	2720	2720	2720	505
435	20241015	120700	1185247940	2720	2720	2720	2720	0
436	20241015	120600	1185247940	2720	2720	2720	2720	0
437	20241015	120500	1185247940	2720	2720	2720	2720	50
438	20241015	120400	1185111940	2720	2720	2720	2720	50
439	20241015	120300	1184975940	2720	2720	2720	2720	574
440	20241015	120200	1183414660	2720	2720	2720	2720	934
441	20241015	120100	1180874180	2725	2725	2725	2725	0
442	20241015	120000	1180874180	2725	2720	2725	2720	667
443	20241015	115900	1179057855	2720	2720	2720	2720	2
444	20241015	115800	1179052415	2725	2725	2725	2725	2
445	20241015	115700	1179046965	2735	2735	2735	2735	0
446	20241015	115600	1179046965	2735	2730	2735	2730	5
447	20241015	115500	1179033310	2735	2720	2735	2720	1562
448	20241015	115400	1174769200	2725	2725	2725	2725	0
449	20241015	115300	1174769200	2725	2725	2725	2725	774
450	20241015	115200	1172660050	2730	2730	2730	2730	826
451	20241015	115100	1170405070	2730	2730	2730	2730	0
452	20241015	115000	1170405070	2730	2730	2730	2730	881
453	20241015	114900	1167999940	2730	2730	2730	2730	0
454	20241015	114800	1167999940	2730	2730	2730	2730	0
455	20241015	114700	1167999940	2730	2730	2730	2730	2000
456	20241015	114600	1162539940	2730	2730	2730	2730	0
457	20241015	114500	1162539940	2730	2730	2730	2730	2
458	20241015	114400	1162534480	2735	2735	2735	2735	50
459	20241015	114300	1162397730	2735	2735	2735	2735	30
460	20241015	114200	1162315680	2740	2740	2740	2740	6
461	20241015	114100	1162299240	2730	2735	2735	2730	655
462	20241015	114000	1160510390	2735	2735	2735	2735	20
463	20241015	113900	1160455690	2735	2735	2735	2735	1460
464	20241015	113800	1156462590	2735	2735	2735	2735	0
465	20241015	113700	1156462590	2735	2735	2735	2735	17
466	20241015	113600	1156416095	2735	2735	2735	2735	0
467	20241015	113500	1156416095	2735	2735	2735	2735	797
468	20241015	113400	1154236300	2735	2735	2735	2735	0
469	20241015	113300	1154236300	2735	2730	2735	2730	2022
470	20241015	113200	1148716235	2735	2735	2735	2735	0
471	20241015	113100	1148716235	2735	2735	2735	2735	0
472	20241015	113000	1148716235	2735	2735	2735	2730	20
473	20241015	112900	1148661625	2735	2735	2735	2735	38
474	20241015	112800	1148557695	2735	2735	2735	2735	0
475	20241015	112700	1148557695	2735	2735	2735	2735	2261
476	20241015	112600	1142373860	2735	2735	2735	2735	0
477	20241015	112500	1142373860	2735	2735	2735	2735	10
478	20241015	112400	1142346510	2735	2735	2735	2735	401
479	20241015	112300	1141249775	2740	2740	2740	2740	0
480	20241015	112200	1141249775	2740	2740	2740	2740	0
481	20241015	112100	1141249775	2740	2740	2740	2740	505
482	20241015	112000	1139866075	2740	2740	2740	2740	0
483	20241015	111900	1139866075	2740	2740	2740	2740	478
484	20241015	111800	1138556355	2740	2740	2740	2740	0
485	20241015	111700	1138556355	2740	2740	2740	2740	295
486	20241015	111600	1137748055	2740	2740	2740	2740	20
487	20241015	111500	1137693255	2740	2740	2740	2740	29
488	20241015	111400	1137613795	2735	2735	2735	2735	2
489	20241015	111300	1137608325	2735	2740	2740	2735	13
490	20241015	111200	1137572755	2735	2735	2735	2735	0
491	20241015	111100	1137572755	2735	2735	2735	2735	0
492	20241015	111000	1137572755	2735	2735	2735	2735	130
493	20241015	110900	1137217205	2730	2735	2735	2730	55
494	20241015	110800	1137067030	2740	2740	2740	2740	0
495	20241015	110700	1137067030	2740	2740	2740	2740	0
496	20241015	110600	1137067030	2740	2740	2740	2740	1
497	20241015	110500	1137064290	2745	2745	2745	2745	0
498	20241015	110400	1137064290	2745	2745	2745	2745	4
499	20241015	110300	1137053310	2730	2730	2730	2730	55
500	20241015	110200	1136903160	2730	2730	2730	2730	224
501	20241015	110100	1136291640	2730	2750	2750	2730	300
502	20241015	110000	1135466800	2745	2750	2750	2745	1100
503	20241015	105900	1132446800	2745	2745	2745	2740	326
504	20241015	105800	1131552430	2725	2725	2725	2725	0
505	20241015	105700	1131552430	2725	2725	2725	2725	0
506	20241015	105600	1131552430	2725	2725	2725	2725	244
507	20241015	105500	1130887530	2725	2725	2725	2725	26
508	20241015	105400	1130816680	2735	2725	2735	2725	450
509	20241015	105300	1129586430	2725	2725	2725	2725	50
510	20241015	105200	1129450180	2725	2725	2725	2725	445
511	20241015	105100	1128237555	2725	2730	2730	2725	100
512	20241015	105000	1127964885	2730	2730	2735	2730	783
513	20241015	104900	1125827290	2735	2735	2735	2735	1
514	20241015	104800	1125824555	2735	2730	2735	2730	20
515	20241015	104700	1125769905	2730	2730	2730	2725	2175
516	20241015	104600	1119835890	2735	2740	2740	2735	2408
517	20241015	104500	1113247510	2755	2745	2755	2740	1501
518	20241015	104400	1109134255	2740	2745	2745	2740	3002
519	20241015	104300	1100893775	2755	2755	2755	2755	1
520	20241015	104200	1100891020	2745	2745	2745	2745	0
521	20241015	104100	1100891020	2745	2745	2745	2745	66
522	20241015	104000	1100709850	2755	2755	2755	2755	111
523	20241015	103900	1100404045	2755	2745	2755	2745	122
524	20241015	103800	1100067945	2755	2755	2755	2755	2
525	20241015	103700	1100062435	2755	2755	2755	2755	868
526	20241015	103600	1097671095	2755	2755	2755	2740	1068
527	20241015	103500	1094728785	2755	2755	2755	2755	2
528	20241015	103400	1094723275	2750	2750	2750	2750	0
529	20241015	103300	1094723275	2750	2740	2750	2735	847
530	20241015	103200	1092395575	2745	2745	2745	2745	350
531	20241015	103100	1091434825	2750	2750	2750	2750	1
532	20241015	103000	1091432075	2740	2740	2740	2740	3574
533	20241015	102900	1081639315	2740	2740	2740	2740	104
534	20241015	102800	1081354355	2755	2755	2755	2755	0
535	20241015	102700	1081354355	2755	2740	2755	2740	2840
536	20241015	102600	1073551320	2735	2750	2750	2735	3569
537	20241015	102500	1063766135	2750	2750	2750	2750	403
538	20241015	102400	1062657885	2755	2750	2755	2750	155
539	20241015	102300	1062231610	2750	2750	2750	2750	0
540	20241015	102200	1062231610	2750	2750	2750	2745	1104
541	20241015	102100	1059198500	2750	2750	2750	2750	182
542	20241015	102000	1058698000	2745	2745	2745	2745	33
543	20241015	101900	1058607415	2755	2755	2755	2755	10
544	20241015	101800	1058579865	2755	2755	2755	2755	2056
545	20241015	101700	1052915585	2760	2760	2760	2760	605
546	20241015	101600	1051245785	2760	2755	2760	2755	2001
547	20241015	101500	1045733025	2755	2755	2755	2755	7
548	20241015	101400	1045713740	2745	2760	2760	2745	932
549	20241015	101300	1043151985	2760	2760	2760	2750	1716
550	20241015	101200	1038417630	2760	2745	2760	2745	5148
551	20241015	101100	1024241195	2750	2740	2750	2740	3180
552	20241015	101000	1015501610	2745	2745	2745	2740	443
553	20241015	100900	1014286460	2730	2740	2740	2730	4386
554	20241015	100800	1002287085	2740	2735	2740	2735	367
555	20241015	100700	1001281510	2750	2750	2750	2750	10
556	20241015	100600	1001254010	2750	2730	2750	2730	1149
557	20241015	100500	998114985	2755	2750	2755	2730	7026
558	20241015	100400	978845740	2745	2725	2745	2725	1949
559	20241015	100300	973517375	2725	2740	2740	2720	8556
560	20241015	100200	950164935	2740	2775	2775	2740	8643
561	20241015	100100	926446915	2760	2760	2775	2760	306
562	20241015	100000	925602085	2780	2780	2785	2755	5688
563	20241015	095900	909805805	2780	2775	2780	2775	4615
564	20241015	095800	896977115	2765	2755	2765	2750	7286
565	20241015	095700	876884875	2755	2765	2765	2755	2130
566	20241015	095600	871013330	2765	2780	2780	2755	14559
567	20241015	095500	830755510	2780	2765	2795	2755	17032
568	20241015	095400	783486650	2760	2790	2800	2760	26259
569	20241015	095300	710705420	2780	2795	2820	2770	35388
570	20241015	095200	611759840	2795	2760	2815	2745	61253
571	20241015	095100	441176620	2760	2750	2760	2745	17234
572	20241015	095000	393682630	2750	2745	2750	2745	2715
573	20241015	094900	386218950	2750	2745	2750	2745	1382
574	20241015	094800	382422390	2745	2745	2750	2745	2451
575	20241015	094700	375694010	2745	2745	2750	2740	497
576	20241015	094600	374329600	2745	2750	2750	2740	7996
577	20241015	094500	352391710	2745	2755	2755	2745	6032
578	20241015	094400	335800215	2750	2745	2760	2740	20632
579	20241015	094300	279079225	2745	2745	2745	2740	5089
580	20241015	094200	265116885	2740	2730	2740	2730	3417
581	20241015	094100	255760500	2740	2730	2740	2730	1469
582	20241015	094000	251743145	2730	2735	2745	2730	11597
583	20241015	093900	219973220	2735	2715	2735	2715	10293
584	20241015	093800	191899705	2715	2715	2715	2715	2375
585	20241015	093700	185451580	2715	2705	2715	2705	4561
586	20241015	093600	173088745	2705	2715	2715	2705	2666
587	20241015	093500	165868850	2715	2700	2715	2700	12842
588	20241015	093400	131069490	2710	2710	2710	2710	691
589	20241015	093300	129196880	2700	2715	2715	2700	3468
590	20241015	093200	119808545	2710	2715	2720	2710	4943
591	20241015	093100	106388790	2715	2700	2715	2700	8297
592	20241015	093000	83948755	2700	2695	2700	2695	3595
593	20241015	092900	74260225	2690	2695	2695	2690	11
594	20241015	092800	74230630	2690	2690	2690	2690	1675
595	20241015	092700	69724880	2695	2695	2695	2695	461
596	20241015	092600	68482485	2695	2695	2695	2695	185
597	20241015	092500	67983910	2695	2690	2695	2690	5
598	20241015	092400	67970440	2695	2690	2695	2690	1947
599	20241015	092300	62732175	2690	2690	2690	2685	284
600	20241015	092200	61968455	2690	2690	2690	2690	1
601	20241015	092100	61965765	2685	2685	2690	2685	1570
602	20241015	092000	57748815	2685	2680	2685	2680	5035
603	20241015	091900	44248535	2680	2680	2680	2680	0
604	20241015	091800	44248535	2680	2680	2680	2680	1617
605	20241015	091700	39914975	2680	2680	2680	2680	50
606	20241015	091600	39780975	2680	2680	2680	2665	1966
607	20241015	091500	34515725	2680	2675	2680	2665	8725
608	20241015	091400	11147825	2675	2670	2675	2670	1013
609	20241015	091300	8438115	2675	2675	2675	2665	775
610	20241015	091200	6365940	2675	2675	2675	2675	0
611	20241015	091100	6365940	2675	2675	2675	2660	263
612	20241015	091000	5663345	2675	2670	2675	2670	2
613	20241015	090900	5658000	2670	2670	2670	2670	500
614	20241015	090800	4323000	2670	2665	2670	2660	1140
615	20241015	090700	1280620	2660	2665	2665	2660	291
616	20241015	090600	505360	2665	2665	2665	2665	0
617	20241015	090500	505360	2665	2665	2665	2665	0
618	20241015	090400	505360	2665	2665	2665	2665	0
619	20241015	090300	505360	2665	2665	2665	2665	0
620	20241015	090200	505360	2665	2665	2665	2665	0
621	20241015	090100	505360	2665	2665	2665	2665	0
622	20241015	090000	505360	2665	2655	2665	2655	190