KissMeData/354200/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	212400	525557450	2925	2925	2925	2925	987
3	20241018	212300	525557450	2925	2925	2925	2925	0
4	20241018	212200	525557450	2925	2925	2925	2925	0
5	20241018	212100	525557450	2925	2925	2925	2925	0
6	20241018	212000	525557450	2925	2925	2925	2925	0
7	20241018	211900	525557450	2925	2925	2925	2925	0
8	20241018	211800	525557450	2925	2925	2925	2925	0
9	20241018	211700	525557450	2925	2925	2925	2925	0
10	20241018	211600	525557450	2925	2925	2925	2925	0
11	20241018	211500	525557450	2925	2925	2925	2925	0
12	20241018	211400	525557450	2925	2925	2925	2925	0
13	20241018	211300	525557450	2925	2925	2925	2925	0
14	20241018	211200	525557450	2925	2925	2925	2925	0
15	20241018	211100	525557450	2925	2925	2925	2925	0
16	20241018	211000	525557450	2925	2925	2925	2925	0
17	20241018	210900	525557450	2925	2925	2925	2925	0
18	20241018	210800	525557450	2925	2925	2925	2925	0
19	20241018	210700	525557450	2925	2925	2925	2925	0
20	20241018	210600	525557450	2925	2925	2925	2925	0
21	20241018	210500	525557450	2925	2925	2925	2925	0
22	20241018	210400	525557450	2925	2925	2925	2925	0
23	20241018	210300	525557450	2925	2925	2925	2925	0
24	20241018	210200	525557450	2925	2925	2925	2925	0
25	20241018	210100	525557450	2925	2925	2925	2925	0
26	20241018	210000	525557450	2925	2925	2925	2925	0
27	20241018	205900	525557450	2925	2925	2925	2925	0
28	20241018	205800	525557450	2925	2925	2925	2925	0
29	20241018	205700	525557450	2925	2925	2925	2925	0
30	20241018	205600	525557450	2925	2925	2925	2925	0
31	20241018	205500	525557450	2925	2925	2925	2925	0
32	20241018	205400	525557450	2925	2925	2925	2925	987
33	20241018	205300	525557450	2925	2925	2925	2925	0
34	20241018	205200	525557450	2925	2925	2925	2925	0
35	20241018	205100	525557450	2925	2925	2925	2925	0
36	20241018	205000	525557450	2925	2925	2925	2925	0
37	20241018	204900	525557450	2925	2925	2925	2925	0
38	20241018	204800	525557450	2925	2925	2925	2925	0
39	20241018	204700	525557450	2925	2925	2925	2925	0
40	20241018	204600	525557450	2925	2925	2925	2925	0
41	20241018	204500	525557450	2925	2925	2925	2925	0
42	20241018	204400	525557450	2925	2925	2925	2925	0
43	20241018	204300	525557450	2925	2925	2925	2925	0
44	20241018	204200	525557450	2925	2925	2925	2925	0
45	20241018	204100	525557450	2925	2925	2925	2925	0
46	20241018	204000	525557450	2925	2925	2925	2925	0
47	20241018	203900	525557450	2925	2925	2925	2925	0
48	20241018	203800	525557450	2925	2925	2925	2925	0
49	20241018	203700	525557450	2925	2925	2925	2925	0
50	20241018	203600	525557450	2925	2925	2925	2925	0
51	20241018	203500	525557450	2925	2925	2925	2925	0
52	20241018	203400	525557450	2925	2925	2925	2925	0
53	20241018	203300	525557450	2925	2925	2925	2925	0
54	20241018	203200	525557450	2925	2925	2925	2925	0
55	20241018	203100	525557450	2925	2925	2925	2925	0
56	20241018	203000	525557450	2925	2925	2925	2925	0
57	20241018	202900	525557450	2925	2925	2925	2925	0
58	20241018	202800	525557450	2925	2925	2925	2925	0
59	20241018	202700	525557450	2925	2925	2925	2925	0
60	20241018	202600	525557450	2925	2925	2925	2925	0
61	20241018	202500	525557450	2925	2925	2925	2925	0
62	20241018	202400	525557450	2925	2925	2925	2925	987
63	20241018	202300	525557450	2925	2925	2925	2925	0
64	20241018	202200	525557450	2925	2925	2925	2925	0
65	20241018	202100	525557450	2925	2925	2925	2925	0
66	20241018	202000	525557450	2925	2925	2925	2925	0
67	20241018	201900	525557450	2925	2925	2925	2925	0
68	20241018	201800	525557450	2925	2925	2925	2925	0
69	20241018	201700	525557450	2925	2925	2925	2925	0
70	20241018	201600	525557450	2925	2925	2925	2925	0
71	20241018	201500	525557450	2925	2925	2925	2925	0
72	20241018	201400	525557450	2925	2925	2925	2925	0
73	20241018	201300	525557450	2925	2925	2925	2925	0
74	20241018	201200	525557450	2925	2925	2925	2925	0
75	20241018	201100	525557450	2925	2925	2925	2925	0
76	20241018	201000	525557450	2925	2925	2925	2925	0
77	20241018	200900	525557450	2925	2925	2925	2925	0
78	20241018	200800	525557450	2925	2925	2925	2925	0
79	20241018	200700	525557450	2925	2925	2925	2925	0
80	20241018	200600	525557450	2925	2925	2925	2925	0
81	20241018	200500	525557450	2925	2925	2925	2925	0
82	20241018	200400	525557450	2925	2925	2925	2925	0
83	20241018	200300	525557450	2925	2925	2925	2925	0
84	20241018	200200	525557450	2925	2925	2925	2925	0
85	20241018	200100	525557450	2925	2925	2925	2925	0
86	20241018	200000	525557450	2925	2925	2925	2925	0
87	20241018	195900	525557450	2925	2925	2925	2925	0
88	20241018	195800	525557450	2925	2925	2925	2925	0
89	20241018	195700	525557450	2925	2925	2925	2925	0
90	20241018	195600	525557450	2925	2925	2925	2925	0
91	20241018	195500	525557450	2925	2925	2925	2925	0
92	20241018	195400	525557450	2925	2925	2925	2925	987
93	20241018	195300	525557450	2925	2925	2925	2925	0
94	20241018	195200	525557450	2925	2925	2925	2925	0
95	20241018	195100	525557450	2925	2925	2925	2925	0
96	20241018	195000	525557450	2925	2925	2925	2925	0
97	20241018	194900	525557450	2925	2925	2925	2925	0
98	20241018	194800	525557450	2925	2925	2925	2925	0
99	20241018	194700	525557450	2925	2925	2925	2925	0
100	20241018	194600	525557450	2925	2925	2925	2925	0
101	20241018	194500	525557450	2925	2925	2925	2925	0
102	20241018	194400	525557450	2925	2925	2925	2925	0
103	20241018	194300	525557450	2925	2925	2925	2925	0
104	20241018	194200	525557450	2925	2925	2925	2925	0
105	20241018	194100	525557450	2925	2925	2925	2925	0
106	20241018	194000	525557450	2925	2925	2925	2925	0
107	20241018	193900	525557450	2925	2925	2925	2925	0
108	20241018	193800	525557450	2925	2925	2925	2925	0
109	20241018	193700	525557450	2925	2925	2925	2925	0
110	20241018	193600	525557450	2925	2925	2925	2925	0
111	20241018	193500	525557450	2925	2925	2925	2925	0
112	20241018	193400	525557450	2925	2925	2925	2925	0
113	20241018	193300	525557450	2925	2925	2925	2925	0
114	20241018	193200	525557450	2925	2925	2925	2925	0
115	20241018	193100	525557450	2925	2925	2925	2925	0
116	20241018	193000	525557450	2925	2925	2925	2925	0
117	20241018	192900	525557450	2925	2925	2925	2925	0
118	20241018	192800	525557450	2925	2925	2925	2925	0
119	20241018	192700	525557450	2925	2925	2925	2925	0
120	20241018	192600	525557450	2925	2925	2925	2925	0
121	20241018	192500	525557450	2925	2925	2925	2925	0
122	20241018	192400	525557450	2925	2925	2925	2925	987
123	20241018	192300	525557450	2925	2925	2925	2925	0
124	20241018	192200	525557450	2925	2925	2925	2925	0
125	20241018	192100	525557450	2925	2925	2925	2925	0
126	20241018	192000	525557450	2925	2925	2925	2925	0
127	20241018	191900	525557450	2925	2925	2925	2925	0
128	20241018	191800	525557450	2925	2925	2925	2925	0
129	20241018	191700	525557450	2925	2925	2925	2925	0
130	20241018	191600	525557450	2925	2925	2925	2925	0
131	20241018	191500	525557450	2925	2925	2925	2925	0
132	20241018	191400	525557450	2925	2925	2925	2925	0
133	20241018	191300	525557450	2925	2925	2925	2925	0
134	20241018	191200	525557450	2925	2925	2925	2925	0
135	20241018	191100	525557450	2925	2925	2925	2925	0
136	20241018	191000	525557450	2925	2925	2925	2925	0
137	20241018	190900	525557450	2925	2925	2925	2925	0
138	20241018	190800	525557450	2925	2925	2925	2925	0
139	20241018	190700	525557450	2925	2925	2925	2925	0
140	20241018	190600	525557450	2925	2925	2925	2925	0
141	20241018	190500	525557450	2925	2925	2925	2925	0
142	20241018	190400	525557450	2925	2925	2925	2925	0
143	20241018	190300	525557450	2925	2925	2925	2925	0
144	20241018	190200	525557450	2925	2925	2925	2925	0
145	20241018	190100	525557450	2925	2925	2925	2925	0
146	20241018	190000	525557450	2925	2925	2925	2925	0
147	20241018	185900	525557450	2925	2925	2925	2925	0
148	20241018	185800	525557450	2925	2925	2925	2925	0
149	20241018	185700	525557450	2925	2925	2925	2925	0
150	20241018	185600	525557450	2925	2925	2925	2925	0
151	20241018	185500	525557450	2925	2925	2925	2925	0
152	20241018	185400	525557450	2925	2925	2925	2925	987
153	20241018	185300	525557450	2925	2925	2925	2925	0
154	20241018	185200	525557450	2925	2925	2925	2925	0
155	20241018	185100	525557450	2925	2925	2925	2925	0
156	20241018	185000	525557450	2925	2925	2925	2925	0
157	20241018	184900	525557450	2925	2925	2925	2925	0
158	20241018	184800	525557450	2925	2925	2925	2925	0
159	20241018	184700	525557450	2925	2925	2925	2925	0
160	20241018	184600	525557450	2925	2925	2925	2925	0
161	20241018	184500	525557450	2925	2925	2925	2925	0
162	20241018	184400	525557450	2925	2925	2925	2925	0
163	20241018	184300	525557450	2925	2925	2925	2925	0
164	20241018	184200	525557450	2925	2925	2925	2925	0
165	20241018	184100	525557450	2925	2925	2925	2925	0
166	20241018	184000	525557450	2925	2925	2925	2925	0
167	20241018	183900	525557450	2925	2925	2925	2925	0
168	20241018	183800	525557450	2925	2925	2925	2925	0
169	20241018	183700	525557450	2925	2925	2925	2925	0
170	20241018	183600	525557450	2925	2925	2925	2925	0
171	20241018	183500	525557450	2925	2925	2925	2925	0
172	20241018	183400	525557450	2925	2925	2925	2925	0
173	20241018	183300	525557450	2925	2925	2925	2925	0
174	20241018	183200	525557450	2925	2925	2925	2925	0
175	20241018	183100	525557450	2925	2925	2925	2925	0
176	20241018	183000	525557450	2925	2925	2925	2925	0
177	20241018	182900	525557450	2925	2925	2925	2925	0
178	20241018	182800	525557450	2925	2925	2925	2925	0
179	20241018	182700	525557450	2925	2925	2925	2925	0
180	20241018	182600	525557450	2925	2925	2925	2925	0
181	20241018	182500	525557450	2925	2925	2925	2925	0
182	20241018	182400	525557450	2925	2925	2925	2925	987
183	20241018	182300	525557450	2925	2925	2925	2925	0
184	20241018	182200	525557450	2925	2925	2925	2925	0
185	20241018	182100	525557450	2925	2925	2925	2925	0
186	20241018	182000	525557450	2925	2925	2925	2925	0
187	20241018	181900	525557450	2925	2925	2925	2925	0
188	20241018	181800	525557450	2925	2925	2925	2925	0
189	20241018	181700	525557450	2925	2925	2925	2925	0
190	20241018	181600	525557450	2925	2925	2925	2925	0
191	20241018	181500	525557450	2925	2925	2925	2925	0
192	20241018	181400	525557450	2925	2925	2925	2925	0
193	20241018	181300	525557450	2925	2925	2925	2925	0
194	20241018	181200	525557450	2925	2925	2925	2925	0
195	20241018	181100	525557450	2925	2925	2925	2925	0
196	20241018	181000	525557450	2925	2925	2925	2925	0
197	20241018	180900	525557450	2925	2925	2925	2925	0
198	20241018	180800	525557450	2925	2925	2925	2925	0
199	20241018	180700	525557450	2925	2925	2925	2925	0
200	20241018	180600	525557450	2925	2925	2925	2925	0
201	20241018	180500	525557450	2925	2925	2925	2925	0
202	20241018	180400	525557450	2925	2925	2925	2925	0
203	20241018	180300	525557450	2925	2925	2925	2925	0
204	20241018	180200	525557450	2925	2925	2925	2925	0
205	20241018	180100	525557450	2925	2925	2925	2925	0
206	20241018	180000	525557450	2925	2925	2925	2925	0
207	20241018	175900	525557450	2925	2925	2925	2925	0
208	20241018	175800	525557450	2925	2925	2925	2925	0
209	20241018	175700	525557450	2925	2925	2925	2925	0
210	20241018	175600	525557450	2925	2925	2925	2925	0
211	20241018	175500	525557450	2925	2925	2925	2925	0
212	20241018	175400	525557450	2925	2925	2925	2925	987
213	20241018	175300	525557450	2925	2925	2925	2925	0
214	20241018	175200	525557450	2925	2925	2925	2925	0
215	20241018	175100	525557450	2925	2925	2925	2925	0
216	20241018	175000	525557450	2925	2925	2925	2925	0
217	20241018	174900	525557450	2925	2925	2925	2925	0
218	20241018	174800	525557450	2925	2925	2925	2925	0
219	20241018	174700	525557450	2925	2925	2925	2925	0
220	20241018	174600	525557450	2925	2925	2925	2925	0
221	20241018	174500	525557450	2925	2925	2925	2925	0
222	20241018	174400	525557450	2925	2925	2925	2925	0
223	20241018	174300	525557450	2925	2925	2925	2925	0
224	20241018	174200	525557450	2925	2925	2925	2925	0
225	20241018	174100	525557450	2925	2925	2925	2925	0
226	20241018	174000	525557450	2925	2925	2925	2925	0
227	20241018	173900	525557450	2925	2925	2925	2925	0
228	20241018	173800	525557450	2925	2925	2925	2925	0
229	20241018	173700	525557450	2925	2925	2925	2925	0
230	20241018	173600	525557450	2925	2925	2925	2925	0
231	20241018	173500	525557450	2925	2925	2925	2925	0
232	20241018	173400	525557450	2925	2925	2925	2925	0
233	20241018	173300	525557450	2925	2925	2925	2925	0
234	20241018	173200	525557450	2925	2925	2925	2925	0
235	20241018	173100	525557450	2925	2925	2925	2925	0
236	20241018	173000	525557450	2925	2925	2925	2925	0
237	20241018	172900	525557450	2925	2925	2925	2925	0
238	20241018	172800	525557450	2925	2925	2925	2925	0
239	20241018	172700	525557450	2925	2925	2925	2925	0
240	20241018	172600	525557450	2925	2925	2925	2925	0
241	20241018	172500	525557450	2925	2925	2925	2925	0
242	20241018	172400	525557450	2925	2925	2925	2925	987
243	20241018	172300	525557450	2925	2925	2925	2925	0
244	20241018	172200	525557450	2925	2925	2925	2925	0
245	20241018	172100	525557450	2925	2925	2925	2925	0
246	20241018	172000	525557450	2925	2925	2925	2925	0
247	20241018	171900	525557450	2925	2925	2925	2925	0
248	20241018	171800	525557450	2925	2925	2925	2925	0
249	20241018	171700	525557450	2925	2925	2925	2925	0
250	20241018	171600	525557450	2925	2925	2925	2925	0
251	20241018	171500	525557450	2925	2925	2925	2925	0
252	20241018	171400	525557450	2925	2925	2925	2925	0
253	20241018	171300	525557450	2925	2925	2925	2925	0
254	20241018	171200	525557450	2925	2925	2925	2925	0
255	20241018	171100	525557450	2925	2925	2925	2925	0
256	20241018	171000	525557450	2925	2925	2925	2925	0
257	20241018	170900	525557450	2925	2925	2925	2925	0
258	20241018	170800	525557450	2925	2925	2925	2925	0
259	20241018	170700	525557450	2925	2925	2925	2925	0
260	20241018	170600	525557450	2925	2925	2925	2925	0
261	20241018	170500	525557450	2925	2925	2925	2925	0
262	20241018	170400	525557450	2925	2925	2925	2925	0
263	20241018	170300	525557450	2925	2925	2925	2925	0
264	20241018	170200	525557450	2925	2925	2925	2925	0
265	20241018	170100	525557450	2925	2925	2925	2925	0
266	20241018	170000	525557450	2925	2925	2925	2925	0
267	20241018	165900	525557450	2925	2925	2925	2925	0
268	20241018	165800	525557450	2925	2925	2925	2925	0
269	20241018	165700	525557450	2925	2925	2925	2925	0
270	20241018	165600	525557450	2925	2925	2925	2925	0
271	20241018	165500	525557450	2925	2925	2925	2925	0
272	20241018	165400	525557450	2925	2925	2925	2925	987
273	20241018	165300	525557450	2925	2925	2925	2925	0
274	20241018	165200	525557450	2925	2925	2925	2925	0
275	20241018	165100	525557450	2925	2925	2925	2925	0
276	20241018	165000	525557450	2925	2925	2925	2925	0
277	20241018	164900	525557450	2925	2925	2925	2925	0
278	20241018	164800	525557450	2925	2925	2925	2925	0
279	20241018	164700	525557450	2925	2925	2925	2925	0
280	20241018	164600	525557450	2925	2925	2925	2925	0
281	20241018	164500	525557450	2925	2925	2925	2925	0
282	20241018	164400	525557450	2925	2925	2925	2925	0
283	20241018	164300	525557450	2925	2925	2925	2925	0
284	20241018	164200	525557450	2925	2925	2925	2925	0
285	20241018	164100	525557450	2925	2925	2925	2925	0
286	20241018	164000	525557450	2925	2925	2925	2925	0
287	20241018	163900	525557450	2925	2925	2925	2925	0
288	20241018	163800	525557450	2925	2925	2925	2925	0
289	20241018	163700	525557450	2925	2925	2925	2925	0
290	20241018	163600	525557450	2925	2925	2925	2925	0
291	20241018	163500	525557450	2925	2925	2925	2925	0
292	20241018	163400	525557450	2925	2925	2925	2925	0
293	20241018	163300	525557450	2925	2925	2925	2925	0
294	20241018	163200	525557450	2925	2925	2925	2925	0
295	20241018	163100	525557450	2925	2925	2925	2925	0
296	20241018	163000	525557450	2925	2925	2925	2925	0
297	20241018	162900	525557450	2925	2925	2925	2925	0
298	20241018	162800	525557450	2925	2925	2925	2925	0
299	20241018	162700	525557450	2925	2925	2925	2925	0
300	20241018	162600	525557450	2925	2925	2925	2925	0
301	20241018	162500	525557450	2925	2925	2925	2925	0
302	20241018	162400	525557450	2925	2925	2925	2925	987
303	20241018	162300	525557450	2925	2925	2925	2925	0
304	20241018	162200	525557450	2925	2925	2925	2925	0
305	20241018	162100	525557450	2925	2925	2925	2925	0
306	20241018	162000	525557450	2925	2925	2925	2925	0
307	20241018	161900	525557450	2925	2925	2925	2925	0
308	20241018	161800	525557450	2925	2925	2925	2925	0
309	20241018	161700	525557450	2925	2925	2925	2925	0
310	20241018	161600	525557450	2925	2925	2925	2925	0
311	20241018	161500	525557450	2925	2925	2925	2925	0
312	20241018	161400	525557450	2925	2925	2925	2925	0
313	20241018	161300	525557450	2925	2925	2925	2925	0
314	20241018	161200	525557450	2925	2925	2925	2925	0
315	20241018	161100	525557450	2925	2925	2925	2925	0
316	20241018	161000	525557450	2925	2925	2925	2925	0
317	20241018	160900	525557450	2925	2925	2925	2925	0
318	20241018	160800	525557450	2925	2925	2925	2925	0
319	20241018	160700	525557450	2925	2925	2925	2925	0
320	20241018	160600	525557450	2925	2925	2925	2925	0
321	20241018	160500	525557450	2925	2925	2925	2925	0
322	20241018	160400	525557450	2925	2925	2925	2925	0
323	20241018	160300	525557450	2925	2925	2925	2925	0
324	20241018	160200	525557450	2925	2925	2925	2925	0
325	20241018	160100	525557450	2925	2925	2925	2925	0
326	20241018	160000	525557450	2925	2925	2925	2925	0
327	20241018	155900	525557450	2925	2925	2925	2925	0
328	20241018	155800	525557450	2925	2925	2925	2925	0
329	20241018	155700	525557450	2925	2925	2925	2925	0
330	20241018	155600	525557450	2925	2925	2925	2925	0
331	20241018	155500	525557450	2925	2925	2925	2925	0
332	20241018	155400	525557450	2925	2925	2925	2925	987
333	20241018	155300	525557450	2925	2925	2925	2925	0
334	20241018	155200	525557450	2925	2925	2925	2925	0
335	20241018	155100	525557450	2925	2925	2925	2925	0
336	20241018	155000	525557450	2925	2925	2925	2925	0
337	20241018	154900	525557450	2925	2925	2925	2925	0
338	20241018	154800	525557450	2925	2925	2925	2925	0
339	20241018	154700	525557450	2925	2925	2925	2925	0
340	20241018	154600	525557450	2925	2925	2925	2925	0
341	20241018	154500	525557450	2925	2925	2925	2925	0
342	20241018	154400	525557450	2925	2925	2925	2925	0
343	20241018	154300	525557450	2925	2925	2925	2925	0
344	20241018	154200	525557450	2925	2925	2925	2925	0
345	20241018	154100	525557450	2925	2925	2925	2925	0
346	20241018	154000	525557450	2925	2925	2925	2925	0
347	20241018	153900	525557450	2925	2925	2925	2925	0
348	20241018	153800	525557450	2925	2925	2925	2925	0
349	20241018	153700	525557450	2925	2925	2925	2925	0
350	20241018	153600	525557450	2925	2925	2925	2925	0
351	20241018	153500	525557450	2925	2925	2925	2925	0
352	20241018	153400	525557450	2925	2925	2925	2925	0
353	20241018	153300	525557450	2925	2925	2925	2925	0
354	20241018	153200	525557450	2925	2925	2925	2925	0
355	20241018	153100	525557450	2925	2925	2925	2925	0
356	20241018	153000	525557450	2925	2925	2925	2925	987
357	20241018	152900	522670475	2925	2925	2925	2925	0
358	20241018	152800	522670475	2925	2925	2925	2925	0
359	20241018	152700	522670475	2925	2925	2925	2925	0
360	20241018	152600	522670475	2925	2925	2925	2925	0
361	20241018	152500	522670475	2925	2925	2925	2925	0
362	20241018	152400	522670475	2925	2925	2925	2925	0
363	20241018	152300	522670475	2925	2925	2925	2925	0
364	20241018	152200	522670475	2925	2925	2925	2925	0
365	20241018	152100	522670475	2925	2925	2925	2925	0
366	20241018	152000	522670475	2925	2925	2925	2925	0
367	20241018	151900	522670475	2925	2950	2950	2925	315
368	20241018	151800	521747925	2950	2950	2950	2950	0
369	20241018	151700	521747925	2950	2925	2950	2925	31
370	20241018	151600	521657225	2945	2935	2945	2925	1321
371	20241018	151500	517789905	2935	2940	2950	2935	91
372	20241018	151400	517522350	2950	2945	2950	2940	250
373	20241018	151300	516786100	2945	2945	2945	2945	55
374	20241018	151200	516624125	2945	2955	2955	2945	168
375	20241018	151100	516129355	2960	2960	2960	2960	0
376	20241018	151000	516129355	2960	2960	2960	2960	1
377	20241018	150900	516126395	2940	2940	2940	2940	4
378	20241018	150800	516114635	2960	2960	2960	2960	0
379	20241018	150700	516114635	2960	2960	2960	2960	0
380	20241018	150600	516114635	2960	2935	2960	2935	2034
381	20241018	150500	510141970	2935	2935	2935	2935	20
382	20241018	150400	510083270	2935	2935	2935	2935	0
383	20241018	150300	510083270	2935	2935	2935	2935	1
384	20241018	150200	510080335	2935	2935	2935	2935	0
385	20241018	150100	510080335	2935	2935	2935	2935	0
386	20241018	150000	510080335	2935	2935	2935	2935	244
387	20241018	145900	509364195	2935	2960	2960	2935	3
388	20241018	145800	509355365	2935	2940	2940	2935	30
389	20241018	145700	509267190	2940	2940	2940	2940	96
390	20241018	145600	508984950	2950	2945	2950	2940	209
391	20241018	145500	508370275	2950	2950	2950	2950	0
392	20241018	145400	508370275	2950	2950	2950	2950	1
393	20241018	145300	508367325	2945	2950	2950	2945	142
394	20241018	145200	507948715	2950	2950	2950	2950	0
395	20241018	145100	507948715	2950	2950	2960	2950	26
396	20241018	145000	507872005	2960	2950	2960	2950	183
397	20241018	144900	507330350	2950	2950	2950	2950	7
398	20241018	144800	507309700	2950	2950	2950	2950	28
399	20241018	144700	507227100	2950	2950	2950	2950	11
400	20241018	144600	507194650	2955	2955	2955	2955	1
401	20241018	144500	507191695	2950	2955	2955	2950	2
402	20241018	144400	507185790	2960	2950	2960	2950	2
403	20241018	144300	507179880	2955	2960	2960	2950	3
404	20241018	144200	507171015	2960	2960	2960	2960	3
405	20241018	144100	507162135	2960	2960	2960	2960	4
406	20241018	144000	507150295	2960	2960	2960	2960	5
407	20241018	143900	507135495	2960	2960	2960	2960	50
408	20241018	143800	506987495	2960	2960	2960	2960	0
409	20241018	143700	506987495	2960	2960	2960	2960	0
410	20241018	143600	506987495	2960	2960	2960	2960	2
411	20241018	143500	506981575	2950	2950	2950	2950	50
412	20241018	143400	506834075	2950	2930	2950	2930	75
413	20241018	143300	506614305	2935	2945	2945	2935	127
414	20241018	143200	506241550	2935	2935	2935	2935	8
415	20241018	143100	506218070	2935	2935	2935	2935	16
416	20241018	143000	506171110	2935	2935	2935	2935	0
417	20241018	142900	506171110	2935	2935	2935	2935	0
418	20241018	142800	506171110	2935	2935	2935	2935	0
419	20241018	142700	506171110	2935	2935	2935	2935	8
420	20241018	142600	506147630	2940	2940	2940	2940	10
421	20241018	142500	506118230	2940	2940	2940	2940	24
422	20241018	142400	506047670	2950	2950	2950	2950	11
423	20241018	142300	506015220	2940	2940	2940	2940	45
424	20241018	142200	505882920	2950	2950	2950	2950	0
425	20241018	142100	505882920	2950	2950	2950	2950	1
426	20241018	142000	505879970	2940	2940	2940	2940	3
427	20241018	141900	505871150	2950	2950	2950	2950	50
428	20241018	141800	505723650	2940	2940	2940	2940	0
429	20241018	141700	505723650	2940	2940	2940	2940	2962
430	20241018	141600	497015370	2945	2940	2945	2940	742
431	20241018	141500	494832655	2935	2935	2935	2935	0
432	20241018	141400	494832655	2935	2930	2935	2930	538
433	20241018	141300	493254815	2940	2945	2945	2940	1258
434	20241018	141200	489552530	2945	2945	2945	2945	243
435	20241018	141100	488836895	2940	2945	2945	2940	21
436	20241018	141000	488775140	2945	2945	2945	2945	0
437	20241018	140900	488775140	2945	2940	2945	2940	59
438	20241018	140800	488601660	2940	2935	2940	2935	534
439	20241018	140700	487032570	2935	2935	2935	2925	1708
440	20241018	140600	482029925	2940	2940	2940	2940	76
441	20241018	140500	481806485	2940	2940	2940	2940	1
442	20241018	140400	481803545	2930	2935	2935	2930	538
443	20241018	140300	480224530	2935	2935	2935	2935	1
444	20241018	140200	480221595	2930	2930	2930	2930	11
445	20241018	140100	480189365	2935	2935	2935	2935	0
446	20241018	140000	480189365	2935	2935	2935	2935	3
447	20241018	135900	480180560	2935	2935	2935	2935	31
448	20241018	135800	480089575	2935	2930	2935	2930	107
449	20241018	135700	479776030	2935	2935	2935	2935	2
450	20241018	135600	479770160	2935	2935	2935	2935	83
451	20241018	135500	479526555	2935	2935	2935	2935	1
452	20241018	135400	479523620	2935	2935	2935	2935	0
453	20241018	135300	479523620	2935	2935	2935	2935	0
454	20241018	135200	479523620	2935	2935	2935	2935	0
455	20241018	135100	479523620	2935	2935	2935	2930	130
456	20241018	135000	479142320	2935	2935	2935	2935	1
457	20241018	134900	479139385	2940	2940	2940	2940	69
458	20241018	134800	478936525	2940	2940	2940	2940	0
459	20241018	134700	478936525	2940	2940	2940	2940	424
460	20241018	134600	477689965	2940	2940	2940	2940	1
461	20241018	134500	477687025	2940	2935	2940	2935	103
462	20241018	134400	477384220	2940	2940	2940	2940	2
463	20241018	134300	477378340	2930	2930	2930	2930	164
464	20241018	134200	476897820	2920	2920	2920	2920	0
465	20241018	134100	476897820	2920	2920	2920	2920	0
466	20241018	134000	476897820	2920	2920	2920	2920	6
467	20241018	133900	476880300	2920	2920	2920	2920	0
468	20241018	133800	476880300	2920	2920	2920	2920	2
469	20241018	133700	476874460	2920	2930	2930	2920	203
470	20241018	133600	476281600	2930	2930	2930	2930	35
471	20241018	133500	476179050	2930	2930	2930	2930	1
472	20241018	133400	476176120	2930	2930	2930	2930	0
473	20241018	133300	476176120	2930	2930	2930	2930	0
474	20241018	133200	476176120	2930	2930	2930	2930	0
475	20241018	133100	476176120	2930	2925	2930	2925	90
476	20241018	133000	475912620	2920	2920	2920	2920	10
477	20241018	132900	475883420	2920	2920	2920	2920	100
478	20241018	132800	475591420	2920	2920	2920	2920	0
479	20241018	132700	475591420	2920	2920	2920	2920	0
480	20241018	132600	475591420	2920	2920	2920	2920	0
481	20241018	132500	475591420	2920	2920	2920	2920	30
482	20241018	132400	475503820	2920	2920	2920	2920	205
483	20241018	132300	474905220	2920	2920	2920	2920	100
484	20241018	132200	474613220	2920	2915	2920	2915	45
485	20241018	132100	474482020	2915	2915	2915	2915	20
486	20241018	132000	474423720	2915	2915	2915	2915	66
487	20241018	131900	474231330	2930	2930	2930	2910	7
488	20241018	131800	474210920	2910	2910	2930	2910	417
489	20241018	131700	472997430	2910	2910	2910	2910	0
490	20241018	131600	472997430	2910	2910	2920	2910	307
491	20241018	131500	472103980	2910	2910	2910	2910	645
492	20241018	131400	470227030	2915	2915	2915	2915	274
493	20241018	131300	469428320	2920	2920	2920	2920	1
494	20241018	131200	469425400	2920	2920	2920	2920	170
495	20241018	131100	468929000	2920	2925	2925	2920	54
496	20241018	131000	468771300	2920	2920	2920	2920	0
497	20241018	130900	468771300	2920	2920	2920	2920	3
498	20241018	130800	468762540	2925	2925	2925	2925	0
499	20241018	130700	468762540	2925	2925	2925	2925	486
500	20241018	130600	467340990	2930	2930	2930	2930	500
501	20241018	130500	465875990	2930	2930	2930	2930	215
502	20241018	130400	465246040	2930	2930	2930	2930	0
503	20241018	130300	465246040	2930	2930	2930	2930	0
504	20241018	130200	465246040	2930	2930	2930	2925	444
505	20241018	130100	463945840	2930	2930	2930	2930	92
506	20241018	130000	463676280	2935	2935	2935	2935	0
507	20241018	125900	463676280	2935	2935	2935	2935	131
508	20241018	125800	463291795	2930	2930	2930	2930	0
509	20241018	125700	463291795	2930	2930	2930	2930	429
510	20241018	125600	462034825	2930	2930	2930	2930	0
511	20241018	125500	462034825	2930	2930	2930	2930	0
512	20241018	125400	462034825	2930	2930	2930	2930	0
513	20241018	125300	462034825	2930	2925	2930	2925	102
514	20241018	125200	461736455	2925	2925	2925	2925	10
515	20241018	125100	461707205	2925	2925	2925	2920	419
516	20241018	125000	460481685	2935	2935	2935	2935	0
517	20241018	124900	460481685	2935	2925	2935	2925	12
518	20241018	124800	460446475	2945	2945	2945	2945	0
519	20241018	124700	460446475	2945	2945	2945	2945	5
520	20241018	124600	460431750	2945	2950	2950	2945	12
521	20241018	124500	460396400	2950	2950	2950	2950	25
522	20241018	124400	460322650	2950	2920	2950	2920	941
523	20241018	124300	457574380	2920	2925	2925	2920	383
524	20241018	124200	456455020	2925	2925	2925	2925	0
525	20241018	124100	456455020	2925	2925	2925	2925	2
526	20241018	124000	456449170	2925	2925	2925	2925	3
527	20241018	123900	456440395	2925	2925	2925	2925	0
528	20241018	123800	456440395	2925	2920	2925	2920	1244
529	20241018	123700	452807725	2915	2915	2915	2915	34
530	20241018	123600	452708615	2915	2915	2915	2915	593
531	20241018	123500	450980020	2915	2915	2915	2915	31
532	20241018	123400	450889655	2915	2920	2920	2915	186
533	20241018	123300	450346645	2915	2925	2925	2915	953
534	20241018	123200	447563990	2920	2920	2920	2920	100
535	20241018	123100	447271990	2930	2930	2930	2930	769
536	20241018	123000	445018820	2930	2930	2930	2930	32
537	20241018	122900	444925060	2930	2930	2930	2930	664
538	20241018	122800	442979540	2930	2930	2930	2930	102
539	20241018	122700	442680680	2930	2930	2930	2930	650
540	20241018	122600	440776180	2930	2930	2930	2930	400
541	20241018	122500	439604180	2930	2930	2930	2930	0
542	20241018	122400	439604180	2930	2930	2930	2930	0
543	20241018	122300	439604180	2930	2920	2930	2920	1632
544	20241018	122200	434825365	2910	2920	2920	2910	503
545	20241018	122100	433361605	2910	2930	2930	2910	1139
546	20241018	122000	430024355	2915	2920	2930	2915	2518
547	20241018	121900	422677050	2920	2930	2930	2920	90
548	20241018	121800	422414180	2920	2920	2920	2920	305
549	20241018	121700	421523580	2920	2920	2920	2920	340
550	20241018	121600	420530780	2915	2930	2930	2915	1248
551	20241018	121500	416884755	2930	2930	2930	2930	0
552	20241018	121400	416884755	2930	2935	2935	2930	1926
553	20241018	121300	411241015	2935	2945	2945	2935	1241
554	20241018	121200	407593965	2960	2945	2960	2945	296
555	20241018	121100	406722230	2940	2940	2940	2940	0
556	20241018	121000	406722230	2940	2940	2940	2940	160
557	20241018	120900	406251830	2945	2945	2945	2945	0
558	20241018	120800	406251830	2945	2945	2945	2945	1
559	20241018	120700	406248885	2945	2955	2960	2945	1475
560	20241018	120600	401903500	2960	2960	2960	2960	1
561	20241018	120500	401900540	2960	2960	2960	2960	10
562	20241018	120400	401870940	2950	2950	2950	2950	1
563	20241018	120300	401867990	2960	2960	2960	2960	0
564	20241018	120200	401867990	2960	2960	2960	2960	0
565	20241018	120100	401867990	2960	2960	2960	2960	0
566	20241018	120000	401867990	2960	2960	2960	2960	101
567	20241018	115900	401569030	2960	2955	2960	2955	260
568	20241018	115800	400799455	2960	2960	2960	2960	9
569	20241018	115700	400772815	2965	2965	2965	2965	20
570	20241018	115600	400713515	2965	2940	2965	2940	227
571	20241018	115500	400045510	2940	2965	2965	2940	5736
572	20241018	115400	383145140	2955	2955	2955	2955	465
573	20241018	115300	381771065	2955	2955	2955	2955	315
574	20241018	115200	380840240	2955	2955	2955	2955	0
575	20241018	115100	380840240	2955	2955	2955	2955	643
576	20241018	115000	378940175	2965	2965	2965	2965	45
577	20241018	114900	378806750	2965	2965	2965	2965	0
578	20241018	114800	378806750	2965	2955	2965	2955	20
579	20241018	114700	378747550	2965	2965	2965	2965	2
580	20241018	114600	378741620	2965	2965	2965	2965	15
581	20241018	114500	378697145	2955	2965	2965	2955	581
582	20241018	114400	376980270	2960	2960	2960	2960	0
583	20241018	114300	376980270	2960	2960	2960	2960	173
584	20241018	114200	376468190	2965	2965	2965	2965	100
585	20241018	114100	376171690	2965	2965	2965	2965	251
586	20241018	114000	375427475	2965	2965	2965	2965	0
587	20241018	113900	375427475	2965	2965	2965	2965	136
588	20241018	113800	375024235	2985	2985	2985	2985	0
589	20241018	113700	375024235	2985	2985	2985	2985	400
590	20241018	113600	373830235	2985	2985	2985	2985	10
591	20241018	113500	373800385	2985	2985	2985	2985	0
592	20241018	113400	373800385	2985	2985	2985	2985	0
593	20241018	113300	373800385	2985	2985	2985	2985	100
594	20241018	113200	373501885	2965	2955	2965	2955	967
595	20241018	113100	370634870	2950	2950	2950	2950	0
596	20241018	113000	370634870	2950	2950	2950	2950	0
597	20241018	112900	370634870	2950	2955	2955	2950	701
598	20241018	112800	368566455	2950	2950	2950	2950	0
599	20241018	112700	368566455	2950	2955	2955	2950	500
600	20241018	112600	367089050	2960	2960	2960	2960	0
601	20241018	112500	367089050	2960	2960	2960	2960	0
602	20241018	112400	367089050	2960	2955	2965	2955	1274
603	20241018	112300	363318055	2950	2950	2950	2950	0
604	20241018	112200	363318055	2950	2975	2975	2950	8113
605	20241018	112100	339335985	2965	2965	2965	2965	140
606	20241018	112000	338920885	2970	2970	2970	2970	139
607	20241018	111900	338508055	2960	2970	2970	2960	3006
608	20241018	111800	329598535	2970	2970	2975	2970	414
609	20241018	111700	328368905	2975	3000	3000	2970	3002
610	20241018	111600	319441040	3000	3000	3000	3000	0
611	20241018	111500	319441040	3000	2995	3000	2995	196
612	20241018	111400	318853045	3000	3000	3000	3000	0
613	20241018	111300	318853045	3000	3000	3000	3000	0
614	20241018	111200	318853045	3000	3000	3000	3000	200
615	20241018	111100	318253045	3005	3005	3005	3005	8
616	20241018	111000	318229005	3005	3005	3005	3005	0
617	20241018	110900	318229005	3005	3005	3005	3005	0
618	20241018	110800	318229005	3005	3005	3005	3005	0
619	20241018	110700	318229005	3005	3005	3005	3005	0
620	20241018	110600	318229005	3005	3000	3005	3000	210
621	20241018	110500	317597965	3005	3005	3005	3005	0
622	20241018	110400	317597965	3005	3005	3005	3005	0
623	20241018	110300	317597965	3005	3005	3005	3005	1
624	20241018	110200	317594960	2995	3005	3005	2995	13
625	20241018	110100	317555985	3005	3000	3005	3000	240
626	20241018	110000	316834825	3005	3005	3005	3005	0
627	20241018	105900	316834825	3005	3005	3005	3005	0
628	20241018	105800	316834825	3005	3005	3005	3005	0
629	20241018	105700	316834825	3005	3005	3005	3005	0
630	20241018	105600	316834825	3005	3005	3005	3005	0
631	20241018	105500	316834825	3005	3005	3005	3005	201
632	20241018	105400	316230820	3005	2990	3005	2990	300
633	20241018	105300	315332660	2990	2990	2990	2990	0
634	20241018	105200	315332660	2990	2990	2990	2990	200
635	20241018	105100	314734660	2990	2990	2990	2990	51
636	20241018	105000	314582170	2990	2990	2990	2990	100
637	20241018	104900	314283170	2990	2990	2990	2990	2
638	20241018	104800	314277190	2985	2985	2985	2985	139
639	20241018	104700	313862275	2990	2990	2990	2970	3002
640	20241018	104600	304929030	3000	3000	3000	3000	0
641	20241018	104500	304929030	3000	3000	3000	3000	1072
642	20241018	104400	301713030	3000	3000	3000	3000	502
643	20241018	104300	300207030	3000	3000	3000	3000	1
644	20241018	104200	300204030	2985	2985	2985	2985	1
645	20241018	104100	300201045	2985	2985	2985	2985	200
646	20241018	104000	299604045	3005	3005	3005	3005	1
647	20241018	103900	299601040	3005	3005	3005	3005	0
648	20241018	103800	299601040	3005	3005	3005	3005	0
649	20241018	103700	299601040	3005	2980	3005	2980	2771
650	20241018	103600	291343435	2980	2985	2985	2980	1450
651	20241018	103500	287021625	2980	2980	2980	2980	0
652	20241018	103400	287021625	2980	2980	2980	2980	0
653	20241018	103300	287021625	2980	2980	2980	2980	0
654	20241018	103200	287021625	2980	2995	3000	2980	1954
655	20241018	103100	281177030	2990	2990	2995	2990	107
656	20241018	103000	280856600	2995	3005	3010	2995	1369
657	20241018	102900	276753710	3005	3005	3005	3005	784
658	20241018	102800	274397790	3005	3005	3005	3005	100
659	20241018	102700	274097290	3005	3010	3010	3005	165
660	20241018	102600	273601445	3015	3015	3015	3015	0
661	20241018	102500	273601445	3015	3015	3015	3015	34
662	20241018	102400	273498935	3020	3020	3020	3020	518
663	20241018	102300	271934575	3040	3040	3040	3040	0
664	20241018	102200	271934575	3040	3040	3040	3040	902
665	20241018	102100	269192495	3045	3040	3045	3035	600
666	20241018	102000	267368445	3035	3030	3035	3030	25
667	20241018	101900	267292645	3045	3040	3045	3040	99
668	20241018	101800	266991225	3050	3045	3050	3040	1100
669	20241018	101700	263638750	3050	3045	3050	3045	1100
670	20241018	101600	260284110	3045	3045	3050	3040	1005
671	20241018	101500	257223330	3045	3010	3045	3010	4000
672	20241018	101400	245100650	2995	2995	2995	2995	1442
673	20241018	101300	240781860	2995	2990	2995	2990	2524
674	20241018	101200	233224760	2990	2990	2990	2990	0
675	20241018	101100	233224760	2990	2990	2990	2990	185
676	20241018	101000	232671610	2990	2990	2990	2990	1
677	20241018	100900	232668620	2990	2990	2990	2990	2
678	20241018	100800	232662640	2995	2995	2995	2995	1
679	20241018	100700	232659645	2995	2995	2995	2995	1006
680	20241018	100600	229646675	2995	2990	2995	2990	1956
681	20241018	100500	223798225	2990	2990	2990	2990	1
682	20241018	100400	223795235	2980	2990	2990	2980	16
683	20241018	100300	223747545	2980	2990	2990	2980	101
684	20241018	100200	223446555	2990	2990	2990	2990	14
685	20241018	100100	223404695	2990	2990	2990	2990	1
686	20241018	100000	223401705	2985	2985	2985	2985	100
687	20241018	095900	223103205	2985	2980	2985	2980	1125
688	20241018	095800	219750695	2985	2985	2985	2985	500
689	20241018	095700	218258195	2990	2990	2990	2990	1
690	20241018	095600	218255205	2980	2980	2980	2980	113
691	20241018	095500	217918465	2990	2990	2990	2990	0
692	20241018	095400	217918465	2990	2990	2990	2990	0
693	20241018	095300	217918465	2990	2990	2990	2990	103
694	20241018	095200	217610495	2990	2995	2995	2980	826
695	20241018	095100	215144020	2995	2995	2995	2995	3
696	20241018	095000	215135035	2995	2985	2995	2985	1002
697	20241018	094900	212144045	2985	2990	2990	2985	1498
698	20241018	094800	207665375	2990	2995	2995	2990	1008
699	20241018	094700	204649385	2995	2995	2995	2995	1
700	20241018	094600	204646390	3015	3000	3015	2995	451
701	20241018	094500	203295125	2995	3020	3020	2995	3802
702	20241018	094400	191897580	3020	3020	3020	3020	0
703	20241018	094300	191897580	3020	3015	3020	3010	104
704	20241018	094200	191584510	3025	3015	3025	3015	1495
705	20241018	094100	187070370	3020	3020	3020	3020	1
706	20241018	094000	187067350	3020	3020	3020	3020	1
707	20241018	093900	187064330	3020	3000	3020	3000	123
708	20241018	093800	186693290	3000	3000	3000	3000	3256
709	20241018	093700	176925290	3000	3000	3000	3000	0
710	20241018	093600	176925290	3000	3005	3010	2995	1474
711	20241018	093500	172505295	3005	3015	3015	3005	3680
712	20241018	093400	161428115	3015	2985	3015	2985	8641
713	20241018	093300	135453435	2985	2970	2985	2960	1274
714	20241018	093200	131674580	2985	2960	2990	2960	155
715	20241018	093100	131214400	2970	2990	2990	2950	1465
716	20241018	093000	126877240	2970	2980	2985	2970	1303
717	20241018	092900	123005385	2985	3020	3020	2980	4068
718	20241018	092800	110837790	3020	3030	3030	3000	3480
719	20241018	092700	100391710	3010	3025	3025	3010	1833
720	20241018	092600	94862925	3025	3040	3040	3025	6134
721	20241018	092500	76269055	3050	3050	3050	3050	0
722	20241018	092400	76269055	3050	3045	3050	3045	115
723	20241018	092300	75918330	3045	3045	3045	3045	3
724	20241018	092200	75909195	3045	3050	3050	3045	908
725	20241018	092100	73140350	3050	3055	3055	3050	100
726	20241018	092000	72835345	3055	3050	3055	3050	110
727	20241018	091900	72499345	3055	3055	3055	3055	502
728	20241018	091800	70965735	3055	3055	3055	3055	44
729	20241018	091700	70831315	3055	3055	3055	3055	55
730	20241018	091600	70663290	3055	3040	3055	3040	293
731	20241018	091500	69771055	3055	3055	3055	3055	100
732	20241018	091400	69465555	3055	3055	3055	3055	1
733	20241018	091300	69462500	3055	3055	3055	3045	253
734	20241018	091200	68689840	3055	3055	3055	3055	0
735	20241018	091100	68689840	3055	3055	3055	3055	104
736	20241018	091000	68372120	3050	3050	3050	3050	951
737	20241018	090900	65471570	3050	3045	3050	3045	1058
738	20241018	090800	62248960	3045	3045	3045	3045	222
739	20241018	090700	61572970	3045	3045	3045	3030	2102
740	20241018	090600	55198850	3055	3055	3055	3055	1
741	20241018	090500	55195795	3030	3040	3045	3030	4822
742	20241018	090400	40577880	3040	3050	3050	3040	3904
743	20241018	090300	28698905	3045	3045	3045	3030	1405
744	20241018	090200	24439430	3065	3035	3065	3035	555
745	20241018	090100	22751380	3040	3050	3055	3040	2942
746	20241018	090000	13788130	3050	3100	3100	3050	4486