KissMeData/333430/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	212000	320360345	2985	2985	2985	2985	1864
3	20241015	211900	320360345	2985	2985	2985	2985	0
4	20241015	211800	320360345	2985	2985	2985	2985	0
5	20241015	211700	320360345	2985	2985	2985	2985	0
6	20241015	211600	320360345	2985	2985	2985	2985	0
7	20241015	211500	320360345	2985	2985	2985	2985	0
8	20241015	211400	320360345	2985	2985	2985	2985	0
9	20241015	211300	320360345	2985	2985	2985	2985	0
10	20241015	211200	320360345	2985	2985	2985	2985	0
11	20241015	211100	320360345	2985	2985	2985	2985	0
12	20241015	211000	320360345	2985	2985	2985	2985	0
13	20241015	210900	320360345	2985	2985	2985	2985	0
14	20241015	210800	320360345	2985	2985	2985	2985	0
15	20241015	210700	320360345	2985	2985	2985	2985	0
16	20241015	210600	320360345	2985	2985	2985	2985	0
17	20241015	210500	320360345	2985	2985	2985	2985	0
18	20241015	210400	320360345	2985	2985	2985	2985	0
19	20241015	210300	320360345	2985	2985	2985	2985	0
20	20241015	210200	320360345	2985	2985	2985	2985	0
21	20241015	210100	320360345	2985	2985	2985	2985	0
22	20241015	210000	320360345	2985	2985	2985	2985	0
23	20241015	205900	320360345	2985	2985	2985	2985	0
24	20241015	205800	320360345	2985	2985	2985	2985	0
25	20241015	205700	320360345	2985	2985	2985	2985	0
26	20241015	205600	320360345	2985	2985	2985	2985	0
27	20241015	205500	320360345	2985	2985	2985	2985	0
28	20241015	205400	320360345	2985	2985	2985	2985	0
29	20241015	205300	320360345	2985	2985	2985	2985	0
30	20241015	205200	320360345	2985	2985	2985	2985	0
31	20241015	205100	320360345	2985	2985	2985	2985	0
32	20241015	205000	320360345	2985	2985	2985	2985	1864
33	20241015	204900	320360345	2985	2985	2985	2985	0
34	20241015	204800	320360345	2985	2985	2985	2985	0
35	20241015	204700	320360345	2985	2985	2985	2985	0
36	20241015	204600	320360345	2985	2985	2985	2985	0
37	20241015	204500	320360345	2985	2985	2985	2985	0
38	20241015	204400	320360345	2985	2985	2985	2985	0
39	20241015	204300	320360345	2985	2985	2985	2985	0
40	20241015	204200	320360345	2985	2985	2985	2985	0
41	20241015	204100	320360345	2985	2985	2985	2985	0
42	20241015	204000	320360345	2985	2985	2985	2985	0
43	20241015	203900	320360345	2985	2985	2985	2985	0
44	20241015	203800	320360345	2985	2985	2985	2985	0
45	20241015	203700	320360345	2985	2985	2985	2985	0
46	20241015	203600	320360345	2985	2985	2985	2985	0
47	20241015	203500	320360345	2985	2985	2985	2985	0
48	20241015	203400	320360345	2985	2985	2985	2985	0
49	20241015	203300	320360345	2985	2985	2985	2985	0
50	20241015	203200	320360345	2985	2985	2985	2985	0
51	20241015	203100	320360345	2985	2985	2985	2985	0
52	20241015	203000	320360345	2985	2985	2985	2985	0
53	20241015	202900	320360345	2985	2985	2985	2985	0
54	20241015	202800	320360345	2985	2985	2985	2985	0
55	20241015	202700	320360345	2985	2985	2985	2985	0
56	20241015	202600	320360345	2985	2985	2985	2985	0
57	20241015	202500	320360345	2985	2985	2985	2985	0
58	20241015	202400	320360345	2985	2985	2985	2985	0
59	20241015	202300	320360345	2985	2985	2985	2985	0
60	20241015	202200	320360345	2985	2985	2985	2985	0
61	20241015	202100	320360345	2985	2985	2985	2985	0
62	20241015	202000	320360345	2985	2985	2985	2985	1864
63	20241015	201900	320360345	2985	2985	2985	2985	0
64	20241015	201800	320360345	2985	2985	2985	2985	0
65	20241015	201700	320360345	2985	2985	2985	2985	0
66	20241015	201600	320360345	2985	2985	2985	2985	0
67	20241015	201500	320360345	2985	2985	2985	2985	0
68	20241015	201400	320360345	2985	2985	2985	2985	0
69	20241015	201300	320360345	2985	2985	2985	2985	0
70	20241015	201200	320360345	2985	2985	2985	2985	0
71	20241015	201100	320360345	2985	2985	2985	2985	0
72	20241015	201000	320360345	2985	2985	2985	2985	0
73	20241015	200900	320360345	2985	2985	2985	2985	0
74	20241015	200800	320360345	2985	2985	2985	2985	0
75	20241015	200700	320360345	2985	2985	2985	2985	0
76	20241015	200600	320360345	2985	2985	2985	2985	0
77	20241015	200500	320360345	2985	2985	2985	2985	0
78	20241015	200400	320360345	2985	2985	2985	2985	0
79	20241015	200300	320360345	2985	2985	2985	2985	0
80	20241015	200200	320360345	2985	2985	2985	2985	0
81	20241015	200100	320360345	2985	2985	2985	2985	0
82	20241015	200000	320360345	2985	2985	2985	2985	0
83	20241015	195900	320360345	2985	2985	2985	2985	0
84	20241015	195800	320360345	2985	2985	2985	2985	0
85	20241015	195700	320360345	2985	2985	2985	2985	0
86	20241015	195600	320360345	2985	2985	2985	2985	0
87	20241015	195500	320360345	2985	2985	2985	2985	0
88	20241015	195400	320360345	2985	2985	2985	2985	0
89	20241015	195300	320360345	2985	2985	2985	2985	0
90	20241015	195200	320360345	2985	2985	2985	2985	0
91	20241015	195100	320360345	2985	2985	2985	2985	0
92	20241015	195000	320360345	2985	2985	2985	2985	1864
93	20241015	194900	320360345	2985	2985	2985	2985	0
94	20241015	194800	320360345	2985	2985	2985	2985	0
95	20241015	194700	320360345	2985	2985	2985	2985	0
96	20241015	194600	320360345	2985	2985	2985	2985	0
97	20241015	194500	320360345	2985	2985	2985	2985	0
98	20241015	194400	320360345	2985	2985	2985	2985	0
99	20241015	194300	320360345	2985	2985	2985	2985	0
100	20241015	194200	320360345	2985	2985	2985	2985	0
101	20241015	194100	320360345	2985	2985	2985	2985	0
102	20241015	194000	320360345	2985	2985	2985	2985	0
103	20241015	193900	320360345	2985	2985	2985	2985	0
104	20241015	193800	320360345	2985	2985	2985	2985	0
105	20241015	193700	320360345	2985	2985	2985	2985	0
106	20241015	193600	320360345	2985	2985	2985	2985	0
107	20241015	193500	320360345	2985	2985	2985	2985	0
108	20241015	193400	320360345	2985	2985	2985	2985	0
109	20241015	193300	320360345	2985	2985	2985	2985	0
110	20241015	193200	320360345	2985	2985	2985	2985	0
111	20241015	193100	320360345	2985	2985	2985	2985	0
112	20241015	193000	320360345	2985	2985	2985	2985	0
113	20241015	192900	320360345	2985	2985	2985	2985	0
114	20241015	192800	320360345	2985	2985	2985	2985	0
115	20241015	192700	320360345	2985	2985	2985	2985	0
116	20241015	192600	320360345	2985	2985	2985	2985	0
117	20241015	192500	320360345	2985	2985	2985	2985	0
118	20241015	192400	320360345	2985	2985	2985	2985	0
119	20241015	192300	320360345	2985	2985	2985	2985	0
120	20241015	192200	320360345	2985	2985	2985	2985	0
121	20241015	192100	320360345	2985	2985	2985	2985	0
122	20241015	192000	320360345	2985	2985	2985	2985	1864
123	20241015	191900	320360345	2985	2985	2985	2985	0
124	20241015	191800	320360345	2985	2985	2985	2985	0
125	20241015	191700	320360345	2985	2985	2985	2985	0
126	20241015	191600	320360345	2985	2985	2985	2985	0
127	20241015	191500	320360345	2985	2985	2985	2985	0
128	20241015	191400	320360345	2985	2985	2985	2985	0
129	20241015	191300	320360345	2985	2985	2985	2985	0
130	20241015	191200	320360345	2985	2985	2985	2985	0
131	20241015	191100	320360345	2985	2985	2985	2985	0
132	20241015	191000	320360345	2985	2985	2985	2985	0
133	20241015	190900	320360345	2985	2985	2985	2985	0
134	20241015	190800	320360345	2985	2985	2985	2985	0
135	20241015	190700	320360345	2985	2985	2985	2985	0
136	20241015	190600	320360345	2985	2985	2985	2985	0
137	20241015	190500	320360345	2985	2985	2985	2985	0
138	20241015	190400	320360345	2985	2985	2985	2985	0
139	20241015	190300	320360345	2985	2985	2985	2985	0
140	20241015	190200	320360345	2985	2985	2985	2985	0
141	20241015	190100	320360345	2985	2985	2985	2985	0
142	20241015	190000	320360345	2985	2985	2985	2985	0
143	20241015	185900	320360345	2985	2985	2985	2985	0
144	20241015	185800	320360345	2985	2985	2985	2985	0
145	20241015	185700	320360345	2985	2985	2985	2985	0
146	20241015	185600	320360345	2985	2985	2985	2985	0
147	20241015	185500	320360345	2985	2985	2985	2985	0
148	20241015	185400	320360345	2985	2985	2985	2985	0
149	20241015	185300	320360345	2985	2985	2985	2985	0
150	20241015	185200	320360345	2985	2985	2985	2985	0
151	20241015	185100	320360345	2985	2985	2985	2985	0
152	20241015	185000	320360345	2985	2985	2985	2985	1864
153	20241015	184900	320360345	2985	2985	2985	2985	0
154	20241015	184800	320360345	2985	2985	2985	2985	0
155	20241015	184700	320360345	2985	2985	2985	2985	0
156	20241015	184600	320360345	2985	2985	2985	2985	0
157	20241015	184500	320360345	2985	2985	2985	2985	0
158	20241015	184400	320360345	2985	2985	2985	2985	0
159	20241015	184300	320360345	2985	2985	2985	2985	0
160	20241015	184200	320360345	2985	2985	2985	2985	0
161	20241015	184100	320360345	2985	2985	2985	2985	0
162	20241015	184000	320360345	2985	2985	2985	2985	0
163	20241015	183900	320360345	2985	2985	2985	2985	0
164	20241015	183800	320360345	2985	2985	2985	2985	0
165	20241015	183700	320360345	2985	2985	2985	2985	0
166	20241015	183600	320360345	2985	2985	2985	2985	0
167	20241015	183500	320360345	2985	2985	2985	2985	0
168	20241015	183400	320360345	2985	2985	2985	2985	0
169	20241015	183300	320360345	2985	2985	2985	2985	0
170	20241015	183200	320360345	2985	2985	2985	2985	0
171	20241015	183100	320360345	2985	2985	2985	2985	0
172	20241015	183000	320360345	2985	2985	2985	2985	0
173	20241015	182900	320360345	2985	2985	2985	2985	0
174	20241015	182800	320360345	2985	2985	2985	2985	0
175	20241015	182700	320360345	2985	2985	2985	2985	0
176	20241015	182600	320360345	2985	2985	2985	2985	0
177	20241015	182500	320360345	2985	2985	2985	2985	0
178	20241015	182400	320360345	2985	2985	2985	2985	0
179	20241015	182300	320360345	2985	2985	2985	2985	0
180	20241015	182200	320360345	2985	2985	2985	2985	0
181	20241015	182100	320360345	2985	2985	2985	2985	0
182	20241015	182000	320360345	2985	2985	2985	2985	1864
183	20241015	181900	320360345	2985	2985	2985	2985	0
184	20241015	181800	320360345	2985	2985	2985	2985	0
185	20241015	181700	320360345	2985	2985	2985	2985	0
186	20241015	181600	320360345	2985	2985	2985	2985	0
187	20241015	181500	320360345	2985	2985	2985	2985	0
188	20241015	181400	320360345	2985	2985	2985	2985	0
189	20241015	181300	320360345	2985	2985	2985	2985	0
190	20241015	181200	320360345	2985	2985	2985	2985	0
191	20241015	181100	320360345	2985	2985	2985	2985	0
192	20241015	181000	320360345	2985	2985	2985	2985	0
193	20241015	180900	320360345	2985	2985	2985	2985	0
194	20241015	180800	320360345	2985	2985	2985	2985	0
195	20241015	180700	320360345	2985	2985	2985	2985	0
196	20241015	180600	320360345	2985	2985	2985	2985	0
197	20241015	180500	320360345	2985	2985	2985	2985	0
198	20241015	180400	320360345	2985	2985	2985	2985	0
199	20241015	180300	320360345	2985	2985	2985	2985	0
200	20241015	180200	320360345	2985	2985	2985	2985	0
201	20241015	180100	320360345	2985	2985	2985	2985	0
202	20241015	180000	320360345	2985	2985	2985	2985	0
203	20241015	175900	320360345	2985	2985	2985	2985	0
204	20241015	175800	320360345	2985	2985	2985	2985	0
205	20241015	175700	320360345	2985	2985	2985	2985	0
206	20241015	175600	320360345	2985	2985	2985	2985	0
207	20241015	175500	320360345	2985	2985	2985	2985	0
208	20241015	175400	320360345	2985	2985	2985	2985	0
209	20241015	175300	320360345	2985	2985	2985	2985	0
210	20241015	175200	320360345	2985	2985	2985	2985	0
211	20241015	175100	320360345	2985	2985	2985	2985	0
212	20241015	175000	320360345	2985	2985	2985	2985	1864
213	20241015	174900	320360345	2985	2985	2985	2985	0
214	20241015	174800	320360345	2985	2985	2985	2985	0
215	20241015	174700	320360345	2985	2985	2985	2985	0
216	20241015	174600	320360345	2985	2985	2985	2985	0
217	20241015	174500	320360345	2985	2985	2985	2985	0
218	20241015	174400	320360345	2985	2985	2985	2985	0
219	20241015	174300	320360345	2985	2985	2985	2985	0
220	20241015	174200	320360345	2985	2985	2985	2985	0
221	20241015	174100	320360345	2985	2985	2985	2985	0
222	20241015	174000	320360345	2985	2985	2985	2985	0
223	20241015	173900	320360345	2985	2985	2985	2985	0
224	20241015	173800	320360345	2985	2985	2985	2985	0
225	20241015	173700	320360345	2985	2985	2985	2985	0
226	20241015	173600	320360345	2985	2985	2985	2985	0
227	20241015	173500	320360345	2985	2985	2985	2985	0
228	20241015	173400	320360345	2985	2985	2985	2985	0
229	20241015	173300	320360345	2985	2985	2985	2985	0
230	20241015	173200	320360345	2985	2985	2985	2985	0
231	20241015	173100	320360345	2985	2985	2985	2985	0
232	20241015	173000	320360345	2985	2985	2985	2985	0
233	20241015	172900	320360345	2985	2985	2985	2985	0
234	20241015	172800	320360345	2985	2985	2985	2985	0
235	20241015	172700	320360345	2985	2985	2985	2985	0
236	20241015	172600	320360345	2985	2985	2985	2985	0
237	20241015	172500	320360345	2985	2985	2985	2985	0
238	20241015	172400	320360345	2985	2985	2985	2985	0
239	20241015	172300	320360345	2985	2985	2985	2985	0
240	20241015	172200	320360345	2985	2985	2985	2985	0
241	20241015	172100	320360345	2985	2985	2985	2985	0
242	20241015	172000	320360345	2985	2985	2985	2985	1864
243	20241015	171900	320360345	2985	2985	2985	2985	0
244	20241015	171800	320360345	2985	2985	2985	2985	0
245	20241015	171700	320360345	2985	2985	2985	2985	0
246	20241015	171600	320360345	2985	2985	2985	2985	0
247	20241015	171500	320360345	2985	2985	2985	2985	0
248	20241015	171400	320360345	2985	2985	2985	2985	0
249	20241015	171300	320360345	2985	2985	2985	2985	0
250	20241015	171200	320360345	2985	2985	2985	2985	0
251	20241015	171100	320360345	2985	2985	2985	2985	0
252	20241015	171000	320360345	2985	2985	2985	2985	0
253	20241015	170900	320360345	2985	2985	2985	2985	0
254	20241015	170800	320360345	2985	2985	2985	2985	0
255	20241015	170700	320360345	2985	2985	2985	2985	0
256	20241015	170600	320360345	2985	2985	2985	2985	0
257	20241015	170500	320360345	2985	2985	2985	2985	0
258	20241015	170400	320360345	2985	2985	2985	2985	0
259	20241015	170300	320360345	2985	2985	2985	2985	0
260	20241015	170200	320360345	2985	2985	2985	2985	0
261	20241015	170100	320360345	2985	2985	2985	2985	0
262	20241015	170000	320360345	2985	2985	2985	2985	0
263	20241015	165900	320360345	2985	2985	2985	2985	0
264	20241015	165800	320360345	2985	2985	2985	2985	0
265	20241015	165700	320360345	2985	2985	2985	2985	0
266	20241015	165600	320360345	2985	2985	2985	2985	0
267	20241015	165500	320360345	2985	2985	2985	2985	0
268	20241015	165400	320360345	2985	2985	2985	2985	0
269	20241015	165300	320360345	2985	2985	2985	2985	0
270	20241015	165200	320360345	2985	2985	2985	2985	0
271	20241015	165100	320360345	2985	2985	2985	2985	0
272	20241015	165000	320360345	2985	2985	2985	2985	1864
273	20241015	164900	320360345	2985	2985	2985	2985	0
274	20241015	164800	320360345	2985	2985	2985	2985	0
275	20241015	164700	320360345	2985	2985	2985	2985	0
276	20241015	164600	320360345	2985	2985	2985	2985	0
277	20241015	164500	320360345	2985	2985	2985	2985	0
278	20241015	164400	320360345	2985	2985	2985	2985	0
279	20241015	164300	320360345	2985	2985	2985	2985	0
280	20241015	164200	320360345	2985	2985	2985	2985	0
281	20241015	164100	320360345	2985	2985	2985	2985	0
282	20241015	164000	320360345	2985	2985	2985	2985	0
283	20241015	163900	320360345	2985	2985	2985	2985	0
284	20241015	163800	320360345	2985	2985	2985	2985	0
285	20241015	163700	320360345	2985	2985	2985	2985	0
286	20241015	163600	320360345	2985	2985	2985	2985	0
287	20241015	163500	320360345	2985	2985	2985	2985	0
288	20241015	163400	320360345	2985	2985	2985	2985	0
289	20241015	163300	320360345	2985	2985	2985	2985	0
290	20241015	163200	320360345	2985	2985	2985	2985	0
291	20241015	163100	320360345	2985	2985	2985	2985	0
292	20241015	163000	320360345	2985	2985	2985	2985	0
293	20241015	162900	320360345	2985	2985	2985	2985	0
294	20241015	162800	320360345	2985	2985	2985	2985	0
295	20241015	162700	320360345	2985	2985	2985	2985	0
296	20241015	162600	320360345	2985	2985	2985	2985	0
297	20241015	162500	320360345	2985	2985	2985	2985	0
298	20241015	162400	320360345	2985	2985	2985	2985	0
299	20241015	162300	320360345	2985	2985	2985	2985	0
300	20241015	162200	320360345	2985	2985	2985	2985	0
301	20241015	162100	320360345	2985	2985	2985	2985	0
302	20241015	162000	320360345	2985	2985	2985	2985	1864
303	20241015	161900	320360345	2985	2985	2985	2985	0
304	20241015	161800	320360345	2985	2985	2985	2985	0
305	20241015	161700	320360345	2985	2985	2985	2985	0
306	20241015	161600	320360345	2985	2985	2985	2985	0
307	20241015	161500	320360345	2985	2985	2985	2985	0
308	20241015	161400	320360345	2985	2985	2985	2985	0
309	20241015	161300	320360345	2985	2985	2985	2985	0
310	20241015	161200	320360345	2985	2985	2985	2985	0
311	20241015	161100	320360345	2985	2985	2985	2985	0
312	20241015	161000	320360345	2985	2985	2985	2985	0
313	20241015	160900	320360345	2985	2985	2985	2985	0
314	20241015	160800	320360345	2985	2985	2985	2985	0
315	20241015	160700	320360345	2985	2985	2985	2985	0
316	20241015	160600	320360345	2985	2985	2985	2985	0
317	20241015	160500	320360345	2985	2985	2985	2985	0
318	20241015	160400	320360345	2985	2985	2985	2985	0
319	20241015	160300	320360345	2985	2985	2985	2985	0
320	20241015	160200	320360345	2985	2985	2985	2985	0
321	20241015	160100	320360345	2985	2985	2985	2985	0
322	20241015	160000	320360345	2985	2985	2985	2985	0
323	20241015	155900	320360345	2985	2985	2985	2985	0
324	20241015	155800	320360345	2985	2985	2985	2985	0
325	20241015	155700	320360345	2985	2985	2985	2985	0
326	20241015	155600	320360345	2985	2985	2985	2985	0
327	20241015	155500	320360345	2985	2985	2985	2985	0
328	20241015	155400	320360345	2985	2985	2985	2985	0
329	20241015	155300	320360345	2985	2985	2985	2985	0
330	20241015	155200	320360345	2985	2985	2985	2985	0
331	20241015	155100	320360345	2985	2985	2985	2985	0
332	20241015	155000	320360345	2985	2985	2985	2985	1864
333	20241015	154900	320360345	2985	2985	2985	2985	0
334	20241015	154800	320360345	2985	2985	2985	2985	0
335	20241015	154700	320360345	2985	2985	2985	2985	0
336	20241015	154600	320360345	2985	2985	2985	2985	0
337	20241015	154500	320360345	2985	2985	2985	2985	0
338	20241015	154400	320360345	2985	2985	2985	2985	0
339	20241015	154300	320360345	2985	2985	2985	2985	0
340	20241015	154200	320360345	2985	2985	2985	2985	0
341	20241015	154100	320360345	2985	2985	2985	2985	0
342	20241015	154000	320360345	2985	2985	2985	2985	0
343	20241015	153900	320360345	2985	2985	2985	2985	0
344	20241015	153800	320360345	2985	2985	2985	2985	0
345	20241015	153700	320360345	2985	2985	2985	2985	0
346	20241015	153600	320360345	2985	2985	2985	2985	0
347	20241015	153500	320360345	2985	2985	2985	2985	0
348	20241015	153400	320360345	2985	2985	2985	2985	0
349	20241015	153300	320360345	2985	2985	2985	2985	0
350	20241015	153200	320360345	2985	2985	2985	2985	0
351	20241015	153100	320360345	2985	2985	2985	2985	0
352	20241015	153000	320360345	2985	2985	2985	2985	1864
353	20241015	152900	314796305	3000	3000	3000	3000	0
354	20241015	152800	314796305	3000	3000	3000	3000	0
355	20241015	152700	314796305	3000	3000	3000	3000	0
356	20241015	152600	314796305	3000	3000	3000	3000	0
357	20241015	152500	314796305	3000	3000	3000	3000	0
358	20241015	152400	314796305	3000	3000	3000	3000	0
359	20241015	152300	314796305	3000	3000	3000	3000	0
360	20241015	152200	314796305	3000	3000	3000	3000	0
361	20241015	152100	314796305	3000	3000	3000	3000	0
362	20241015	152000	314796305	3000	3000	3000	3000	0
363	20241015	151900	314796305	3000	2995	3000	2985	183
364	20241015	151800	314249055	2990	2990	2990	2990	0
365	20241015	151700	314249055	2990	2990	2990	2990	0
366	20241015	151600	314249055	2990	2990	2990	2990	0
367	20241015	151500	314249055	2990	2990	2990	2985	9
368	20241015	151400	314222150	2990	2985	2990	2985	28
369	20241015	151300	314138565	2985	2985	2985	2985	0
370	20241015	151200	314138565	2985	2985	2985	2985	11
371	20241015	151100	314105730	2990	2990	2990	2990	70
372	20241015	151000	313896430	2990	2990	2990	2990	10
373	20241015	150900	313866530	2990	2995	2995	2990	9
374	20241015	150800	313839615	2990	2995	2995	2990	13
375	20241015	150700	313800740	2995	2995	2995	2995	68
376	20241015	150600	313597080	2995	2995	2995	2995	38
377	20241015	150500	313483270	2995	3005	3005	2995	10
378	20241015	150400	313453310	2995	2995	2995	2995	13
379	20241015	150300	313414375	3005	3005	3005	3005	1
380	20241015	150200	313411370	2990	2990	2990	2990	74
381	20241015	150100	313190110	3015	3015	3015	3015	0
382	20241015	150000	313190110	3015	3015	3015	3015	0
383	20241015	145900	313190110	3015	2995	3015	2995	1709
384	20241015	145800	308056320	2995	2995	2995	2995	0
385	20241015	145700	308056320	2995	2995	2995	2995	0
386	20241015	145600	308056320	2995	2995	2995	2995	0
387	20241015	145500	308056320	2995	2995	2995	2995	0
388	20241015	145400	308056320	2995	2995	2995	2995	0
389	20241015	145300	308056320	2995	2995	2995	2995	0
390	20241015	145200	308056320	2995	2995	2995	2995	0
391	20241015	145100	308056320	2995	2995	2995	2995	1
392	20241015	145000	308053325	2985	2985	2985	2985	9
393	20241015	144900	308026460	2990	2990	2990	2990	211
394	20241015	144800	307395570	3000	3000	3000	3000	0
395	20241015	144700	307395570	3000	3000	3000	3000	0
396	20241015	144600	307395570	3000	3000	3000	3000	0
397	20241015	144500	307395570	3000	3000	3000	3000	0
398	20241015	144400	307395570	3000	3000	3000	3000	0
399	20241015	144300	307395570	3000	3000	3000	3000	200
400	20241015	144200	306795570	3000	3000	3000	3000	0
401	20241015	144100	306795570	3000	3000	3000	3000	0
402	20241015	144000	306795570	3000	3000	3000	3000	0
403	20241015	143900	306795570	3000	2985	3000	2985	2638
404	20241015	143800	298921125	3000	3000	3000	3000	0
405	20241015	143700	298921125	3000	3000	3000	3000	0
406	20241015	143600	298921125	3000	3000	3000	3000	0
407	20241015	143500	298921125	3000	2985	3000	2985	967
408	20241015	143400	296034615	2985	2985	2985	2985	967
409	20241015	143300	293148120	3000	3000	3000	3000	0
410	20241015	143200	293148120	3000	3000	3000	3000	0
411	20241015	143100	293148120	3000	2985	3000	2985	1330
412	20241015	143000	289178055	2990	3000	3000	2990	16
413	20241015	142900	289130205	2995	3000	3000	2995	1249
414	20241015	142800	285383245	3000	3000	3000	3000	472
415	20241015	142700	283967245	3000	3000	3000	3000	803
416	20241015	142600	281558245	3000	3000	3000	3000	23
417	20241015	142500	281489245	3000	3000	3000	3000	22
418	20241015	142400	281423245	3000	3000	3000	3000	22
419	20241015	142300	281357245	3000	3005	3005	3000	28
420	20241015	142200	281273240	3000	3000	3000	3000	55
421	20241015	142100	281108240	3010	3005	3010	3000	48
422	20241015	142000	280964225	3000	3015	3015	3000	38
423	20241015	141900	280850210	3010	3010	3010	3010	500
424	20241015	141800	279345210	3010	3010	3010	3010	455
425	20241015	141700	277975660	3005	3000	3005	3000	345
426	20241015	141600	276940645	3010	3010	3010	3010	0
427	20241015	141500	276940645	3010	3010	3010	3010	0
428	20241015	141400	276940645	3010	3010	3010	3010	0
429	20241015	141300	276940645	3010	3010	3010	3010	0
430	20241015	141200	276940645	3010	3010	3010	3010	0
431	20241015	141100	276940645	3010	3010	3010	3010	0
432	20241015	141000	276940645	3010	3010	3010	3010	0
433	20241015	140900	276940645	3010	3010	3010	3010	0
434	20241015	140800	276940645	3010	3010	3015	3010	201
435	20241015	140700	276335630	3010	3010	3010	3010	365
436	20241015	140600	275236980	3010	3010	3010	3010	260
437	20241015	140500	274454380	3010	3010	3010	3010	0
438	20241015	140400	274454380	3010	3010	3010	3010	0
439	20241015	140300	274454380	3010	3005	3010	3005	22
440	20241015	140200	274388215	3005	3005	3005	3005	0
441	20241015	140100	274388215	3005	3005	3005	3005	0
442	20241015	140000	274388215	3005	3005	3005	3005	0
443	20241015	135900	274388215	3005	3000	3005	3000	235
444	20241015	135800	273682225	3000	3000	3005	3000	65
445	20241015	135700	273487140	3005	3005	3005	3000	262
446	20241015	135600	272700140	3000	3000	3000	3000	44
447	20241015	135500	272568140	3000	3000	3000	3000	27
448	20241015	135400	272487140	3000	3005	3005	3000	30
449	20241015	135300	272397115	3000	3000	3000	3000	0
450	20241015	135200	272397115	3000	3000	3000	3000	34
451	20241015	135100	272295115	3010	3010	3010	3010	1
452	20241015	135000	272292105	3005	3005	3005	3005	301
453	20241015	134900	271387600	3005	3005	3005	3005	202
454	20241015	134800	270780590	3005	3005	3005	3005	0
455	20241015	134700	270780590	3005	3005	3005	3005	0
456	20241015	134600	270780590	3005	3005	3005	3005	0
457	20241015	134500	270780590	3005	3005	3005	3005	20
458	20241015	134400	270720490	3000	3000	3000	3000	500
459	20241015	134300	269220490	3000	2995	3005	2995	2612
460	20241015	134200	261389100	2995	2995	2995	2995	390
461	20241015	134100	260221050	2995	2995	2995	2995	0
462	20241015	134000	260221050	2995	2995	2995	2995	0
463	20241015	133900	260221050	2995	2995	2995	2995	0
464	20241015	133800	260221050	2995	2995	2995	2995	0
465	20241015	133700	260221050	2995	2995	2995	2995	0
466	20241015	133600	260221050	2995	2995	2995	2995	20
467	20241015	133500	260161150	3000	3000	3000	3000	0
468	20241015	133400	260161150	3000	3000	3000	3000	0
469	20241015	133300	260161150	3000	3000	3000	3000	0
470	20241015	133200	260161150	3000	3000	3000	3000	0
471	20241015	133100	260161150	3000	3000	3000	3000	0
472	20241015	133000	260161150	3000	3000	3000	3000	0
473	20241015	132900	260161150	3000	2990	3000	2990	501
474	20241015	132800	258663150	2990	2990	2990	2990	0
475	20241015	132700	258663150	2990	2990	2990	2990	0
476	20241015	132600	258663150	2990	2990	2990	2990	0
477	20241015	132500	258663150	2990	2990	2990	2990	0
478	20241015	132400	258663150	2990	2990	2990	2990	20
479	20241015	132300	258603350	2990	2990	2990	2990	0
480	20241015	132200	258603350	2990	2990	2990	2990	0
481	20241015	132100	258603350	2990	2990	2990	2990	0
482	20241015	132000	258603350	2990	2990	2990	2990	100
483	20241015	131900	258304350	2990	2990	2990	2990	0
484	20241015	131800	258304350	2990	2990	2990	2990	30
485	20241015	131700	258214650	2985	2985	2985	2985	0
486	20241015	131600	258214650	2985	2985	2985	2985	0
487	20241015	131500	258214650	2985	2985	2985	2985	0
488	20241015	131400	258214650	2985	2985	2985	2985	750
489	20241015	131300	255975900	3000	2995	3000	2995	270
490	20241015	131200	255165925	2980	2985	2985	2980	2714
491	20241015	131100	247076400	2985	2985	2985	2985	0
492	20241015	131000	247076400	2985	2985	2985	2985	1
493	20241015	130900	247073415	2990	2990	2990	2990	0
494	20241015	130800	247073415	2990	2990	2990	2990	0
495	20241015	130700	247073415	2990	2990	2990	2990	0
496	20241015	130600	247073415	2990	2995	2995	2990	2405
497	20241015	130500	239881065	3000	3000	3000	3000	0
498	20241015	130400	239881065	3000	3000	3000	3000	0
499	20241015	130300	239881065	3000	3000	3000	3000	0
500	20241015	130200	239881065	3000	3000	3000	3000	166
501	20241015	130100	239383065	3000	3000	3000	3000	40
502	20241015	130000	239263065	3000	3000	3000	3000	0
503	20241015	125900	239263065	3000	3000	3000	3000	0
504	20241015	125800	239263065	3000	3000	3000	3000	0
505	20241015	125700	239263065	3000	3000	3000	3000	0
506	20241015	125600	239263065	3000	3000	3000	3000	20
507	20241015	125500	239203065	3000	3000	3000	3000	250
508	20241015	125400	238453065	3000	3000	3000	3000	0
509	20241015	125300	238453065	3000	3000	3000	3000	0
510	20241015	125200	238453065	3000	3000	3000	3000	0
511	20241015	125100	238453065	3000	3000	3000	3000	0
512	20241015	125000	238453065	3000	3000	3000	3000	0
513	20241015	124900	238453065	3000	3000	3000	3000	0
514	20241015	124800	238453065	3000	3000	3000	3000	0
515	20241015	124700	238453065	3000	3000	3000	3000	0
516	20241015	124600	238453065	3000	2995	3000	2995	102
517	20241015	124500	238147570	3000	3000	3000	3000	4
518	20241015	124400	238135570	3000	3000	3000	3000	0
519	20241015	124300	238135570	3000	3000	3000	3000	0
520	20241015	124200	238135570	3000	3000	3000	3000	1264
521	20241015	124100	234343570	3005	3005	3005	3005	0
522	20241015	124000	234343570	3005	3005	3005	3005	0
523	20241015	123900	234343570	3005	3005	3005	3005	0
524	20241015	123800	234343570	3005	3005	3005	3005	0
525	20241015	123700	234343570	3005	3005	3005	3005	0
526	20241015	123600	234343570	3005	3005	3005	3005	0
527	20241015	123500	234343570	3005	3005	3005	3005	0
528	20241015	123400	234343570	3005	3005	3005	3005	0
529	20241015	123300	234343570	3005	3005	3005	3005	10
530	20241015	123200	234313520	2985	3005	3005	2985	3309
531	20241015	123100	224413965	3010	3010	3010	3010	0
532	20241015	123000	224413965	3010	3010	3010	3010	0
533	20241015	122900	224413965	3010	3010	3010	3010	0
534	20241015	122800	224413965	3010	3010	3010	3010	0
535	20241015	122700	224413965	3010	3010	3010	3010	0
536	20241015	122600	224413965	3010	3005	3010	3005	205
537	20241015	122500	223797915	3010	3010	3010	3010	30
538	20241015	122400	223707615	3010	3010	3010	3010	30
539	20241015	122300	223617315	3010	3010	3010	3010	0
540	20241015	122200	223617315	3010	3010	3010	3010	13
541	20241015	122100	223578185	3010	3010	3010	3010	0
542	20241015	122000	223578185	3010	3010	3010	3010	0
543	20241015	121900	223578185	3010	3005	3010	3005	208
544	20241015	121800	222953095	3010	3010	3010	3010	0
545	20241015	121700	222953095	3010	3010	3010	3010	71
546	20241015	121600	222739385	3010	3010	3010	3010	0
547	20241015	121500	222739385	3010	3010	3010	3010	100
548	20241015	121400	222438385	3010	3010	3010	3010	0
549	20241015	121300	222438385	3010	3010	3010	3010	1683
550	20241015	121200	217372555	3015	3020	3020	3015	464
551	20241015	121100	215973490	3020	3020	3020	3020	75
552	20241015	121000	215746990	3020	3020	3020	3020	1
553	20241015	120900	215743970	3020	3025	3025	3020	153
554	20241015	120800	215281410	3025	3025	3025	3025	0
555	20241015	120700	215281410	3025	3025	3025	3025	166
556	20241015	120600	214779260	3025	3025	3025	3025	1
557	20241015	120500	214776235	3025	3025	3025	3025	0
558	20241015	120400	214776235	3025	3025	3025	3025	0
559	20241015	120300	214776235	3025	3025	3025	3025	0
560	20241015	120200	214776235	3025	3025	3025	3025	20
561	20241015	120100	214715735	3025	3025	3025	3025	25
562	20241015	120000	214640110	3015	3015	3015	3015	0
563	20241015	115900	214640110	3015	3015	3015	3015	292
564	20241015	115800	213759730	3015	3015	3015	3015	3193
565	20241015	115700	204132835	3015	3020	3020	3015	2226
566	20241015	115600	197419600	3020	3020	3020	3020	0
567	20241015	115500	197419600	3020	3025	3025	3020	167
568	20241015	115400	196915195	3025	3025	3025	3020	1600
569	20241015	115300	192078195	3035	3035	3035	3035	1
570	20241015	115200	192075160	3020	3025	3025	3020	726
571	20241015	115100	189882285	3035	3025	3035	3025	3
572	20241015	115000	189873190	3025	3030	3030	3025	950
573	20241015	114900	186996905	3030	3030	3035	3030	150
574	20241015	114800	186542175	3030	3030	3030	3030	0
575	20241015	114700	186542175	3030	3030	3030	3030	2
576	20241015	114600	186536115	3035	3035	3040	3035	41
577	20241015	114500	186411585	3030	3035	3040	3030	118
578	20241015	114400	186053445	3035	3040	3040	3035	3
579	20241015	114300	186044335	3035	3035	3035	3035	1
580	20241015	114200	186041300	3035	3035	3035	3035	78
581	20241015	114100	185804570	3020	3020	3020	3020	0
582	20241015	114000	185804570	3020	3025	3030	3020	591
583	20241015	113900	184016115	3020	3025	3025	3020	250
584	20241015	113800	183261100	3025	3025	3025	3025	0
585	20241015	113700	183261100	3025	3025	3025	3025	0
586	20241015	113600	183261100	3025	3025	3025	3025	9
587	20241015	113500	183233875	3025	3025	3025	3025	2
588	20241015	113400	183227825	3030	3030	3030	3030	417
589	20241015	113300	181964315	3030	3030	3030	3030	0
590	20241015	113200	181964315	3030	3030	3030	3030	5
591	20241015	113100	181949165	3025	3025	3025	3025	51
592	20241015	113000	181794890	3030	3030	3030	3030	4
593	20241015	112900	181782770	3030	3020	3030	3020	336
594	20241015	112800	180766370	3025	3025	3025	3025	0
595	20241015	112700	180766370	3025	3025	3025	3025	0
596	20241015	112600	180766370	3025	3025	3025	3025	0
597	20241015	112500	180766370	3025	3025	3025	3025	1
598	20241015	112400	180763345	3020	3020	3020	3020	43
599	20241015	112300	180633485	3020	3025	3025	3020	37
600	20241015	112200	180521740	3020	3020	3020	3020	27
601	20241015	112100	180440200	3020	3025	3045	3015	3050
602	20241015	112000	171174980	3025	3025	3025	3025	0
603	20241015	111900	171174980	3025	3035	3035	3005	1650
604	20241015	111800	166171805	3030	3005	3030	3005	4896
605	20241015	111700	151365055	3000	3005	3005	3000	527
606	20241015	111600	149783920	3005	3005	3005	3005	82
607	20241015	111500	149537510	3010	3010	3010	3010	339
608	20241015	111400	148517120	3010	3010	3010	3010	219
609	20241015	111300	147857930	3010	3015	3015	3010	523
610	20241015	111200	146281200	3015	3015	3015	3015	116
611	20241015	111100	145931460	3010	3010	3010	3010	39
612	20241015	111000	145814070	3010	3010	3010	3010	44
613	20241015	110900	145681630	3015	3015	3020	3015	89
614	20241015	110800	145413290	3010	3010	3010	3010	36
615	20241015	110700	145304930	3005	3005	3005	3005	53
616	20241015	110600	145145665	3005	3010	3010	3005	99
617	20241015	110500	144848020	3005	3005	3005	3005	0
618	20241015	110400	144848020	3005	3005	3005	3005	0
619	20241015	110300	144848020	3005	3005	3005	3005	86
620	20241015	110200	144589590	3005	3005	3005	3005	253
621	20241015	110100	143829325	3005	3005	3010	3005	129
622	20241015	110000	143441430	3000	3000	3000	3000	26
623	20241015	105900	143363430	3005	3000	3010	3000	156
624	20241015	105800	142894855	3000	3000	3005	3000	350
625	20241015	105700	141843300	3000	3005	3005	3000	234
626	20241015	105600	141140425	3005	3005	3005	3005	110
627	20241015	105500	140809875	3005	3005	3005	3005	119
628	20241015	105400	140452280	3005	3005	3010	3005	647
629	20241015	105300	138505085	3000	3000	3000	3000	110
630	20241015	105200	138175085	3000	3005	3005	3000	76
631	20241015	105100	137946835	3005	3005	3005	3005	0
632	20241015	105000	137946835	3005	3005	3005	3005	0
633	20241015	104900	137946835	3005	3010	3010	3005	1561
634	20241015	104800	133251855	3005	3025	3025	3005	1844
635	20241015	104700	127704335	3025	3015	3030	3015	4040
636	20241015	104600	115474670	3015	3005	3015	3005	570
637	20241015	104500	113757930	3010	3010	3010	3010	0
638	20241015	104400	113757930	3010	3005	3010	3005	492
639	20241015	104300	112279170	3000	3000	3000	3000	1
640	20241015	104200	112276170	3000	3000	3000	3000	535
641	20241015	104100	110671170	2995	2985	2995	2985	1065
642	20241015	104000	107481525	2985	2990	2995	2985	683
643	20241015	103900	105437750	2990	2990	2990	2985	875
644	20241015	103800	102821675	2985	2985	2985	2985	30
645	20241015	103700	102732125	2985	2985	2985	2985	30
646	20241015	103600	102642575	2985	2985	2985	2985	44
647	20241015	103500	102511235	2985	2985	2985	2985	0
648	20241015	103400	102511235	2985	2980	2985	2980	393
649	20241015	103300	101338560	2985	2975	2985	2975	101
650	20241015	103200	101037845	2970	2970	2970	2970	0
651	20241015	103100	101037845	2970	2970	2975	2970	342
652	20241015	103000	100022090	2970	2975	2975	2970	42
653	20241015	102900	99897305	2970	2975	2975	2970	57
654	20241015	102800	99727960	2970	2980	2980	2970	46
655	20241015	102700	99591155	2975	2975	2975	2975	0
656	20241015	102600	99591155	2975	2975	2975	2975	3146
657	20241015	102500	90231805	2975	2975	2975	2975	58
658	20241015	102400	90059255	2975	2975	2980	2975	90
659	20241015	102300	89791455	2980	2980	2980	2980	50
660	20241015	102200	89642455	2980	2980	2980	2980	0
661	20241015	102100	89642455	2980	2980	2980	2980	12
662	20241015	102000	89606695	2980	2980	2980	2980	4
663	20241015	101900	89594775	2980	2985	2985	2980	12
664	20241015	101800	89559005	2975	2980	2980	2975	40
665	20241015	101700	89439990	2975	2985	2985	2975	72
666	20241015	101600	89225430	2985	2985	2985	2985	62
667	20241015	101500	89040360	2980	2985	2985	2980	86
668	20241015	101400	88783745	2985	2985	2985	2985	0
669	20241015	101300	88783745	2985	2985	2985	2985	64
670	20241015	101200	88592705	2985	2975	2985	2975	23
671	20241015	101100	88524270	2975	2975	2975	2975	45
672	20241015	101000	88390395	2975	2980	2980	2975	873
673	20241015	100900	85793195	2980	2980	2980	2980	100
674	20241015	100800	85495195	2975	2975	2975	2975	63
675	20241015	100700	85307770	2980	2975	2980	2975	61
676	20241015	100600	85126290	2980	2980	2980	2980	1108
677	20241015	100500	81824450	2980	2980	2985	2980	2001
678	20241015	100400	75861465	2980	2980	2980	2980	363
679	20241015	100300	74779725	2985	2985	2985	2985	0
680	20241015	100200	74779725	2985	2985	2985	2985	0
681	20241015	100100	74779725	2985	2985	2985	2985	10
682	20241015	100000	74749875	2985	2995	2995	2985	270
683	20241015	095900	73943425	2995	2995	2995	2995	613
684	20241015	095800	72107490	2995	2995	2995	2995	0
685	20241015	095700	72107490	2995	2990	2995	2990	1900
686	20241015	095600	66418510	2990	2990	2990	2990	0
687	20241015	095500	66418510	2990	2990	2990	2990	0
688	20241015	095400	66418510	2990	2990	2990	2990	0
689	20241015	095300	66418510	2990	2990	2990	2990	63
690	20241015	095200	66230140	2990	3000	3000	2990	508
691	20241015	095100	64707765	3000	2990	3000	2990	113
692	20241015	095000	64369825	2985	2985	2985	2985	10
693	20241015	094900	64339975	2985	2985	2985	2985	140
694	20241015	094800	63922075	2980	2975	2980	2970	3322
695	20241015	094700	54035610	2980	2990	2990	2980	945
696	20241015	094600	51213730	2995	2995	2995	2995	0
697	20241015	094500	51213730	2995	3000	3000	2995	296
698	20241015	094400	50327185	3000	3000	3000	3000	0
699	20241015	094300	50327185	3000	3000	3000	3000	53
700	20241015	094200	50168185	3000	3000	3000	3000	28
701	20241015	094100	50084185	3000	3000	3000	3000	3
702	20241015	094000	50075185	3000	3000	3000	3000	2
703	20241015	093900	50069185	3000	3000	3000	3000	1
704	20241015	093800	50066185	2995	3000	3005	2995	350
705	20241015	093700	49016810	2995	2995	2995	2995	0
706	20241015	093600	49016810	2995	3000	3000	2995	323
707	20241015	093500	48049175	2995	2995	2995	2995	1
708	20241015	093400	48046180	2995	2995	2995	2995	3
709	20241015	093300	48037195	2995	3000	3000	2990	2717
710	20241015	093200	39897745	2995	2995	2995	2995	218
711	20241015	093100	39244835	2995	3000	3000	2990	538
712	20241015	093000	37634805	3000	3005	3005	3000	114
713	20241015	092900	37292760	3000	2995	3005	2995	135
714	20241015	092800	36887485	2995	2995	2995	2995	0
715	20241015	092700	36887485	2995	3005	3005	2995	401
716	20241015	092600	35683990	3000	2995	3000	2990	755
717	20241015	092500	33420255	2985	2990	2995	2985	1221
718	20241015	092400	29771685	2990	2995	2995	2990	113
719	20241015	092300	29433810	2990	2995	2995	2990	60
720	20241015	092200	29254160	2990	3000	3000	2990	15
721	20241015	092100	29209260	3000	2995	3000	2980	1608
722	20241015	092000	24401580	2990	2985	2990	2985	278
723	20241015	091900	23570660	2990	2995	2995	2990	158
724	20241015	091800	23097520	2995	2995	2995	2995	206
725	20241015	091700	22480550	2995	2990	2995	2990	296
726	20241015	091600	21594035	3000	3000	3000	3000	19
727	20241015	091500	21537035	3000	2995	3000	2995	130
728	20241015	091400	21147355	2985	2995	2995	2985	35
729	20241015	091300	21042550	2990	2990	2990	2990	174
730	20241015	091200	20522290	2985	2995	2995	2985	1350
731	20241015	091100	16480615	3005	2985	3005	2975	1611
732	20241015	091000	11658740	2980	2970	2980	2970	999
733	20241015	090900	8682340	2970	2970	2970	2970	893
734	20241015	090800	6030130	2970	2975	2975	2970	770
735	20241015	090700	3740815	2970	2965	2970	2965	29
736	20241015	090600	3654715	2960	2960	2960	2960	641
737	20241015	090500	1757355	2960	2960	2960	2955	63
738	20241015	090400	1570935	2960	2960	2960	2960	439
739	20241015	090300	271495	2960	2960	2960	2960	5
740	20241015	090200	256695	2965	2965	2965	2965	0
741	20241015	090100	256695	2965	2960	2965	2960	3
742	20241015	090000	247810	2955	2950	2955	2950	84