KissMeData/376180/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	212900	322389520	2995	2995	2995	2995	4439
3	20241015	212800	322389520	2995	2995	2995	2995	0
4	20241015	212700	322389520	2995	2995	2995	2995	0
5	20241015	212600	322389520	2995	2995	2995	2995	0
6	20241015	212500	322389520	2995	2995	2995	2995	0
7	20241015	212400	322389520	2995	2995	2995	2995	0
8	20241015	212300	322389520	2995	2995	2995	2995	0
9	20241015	212200	322389520	2995	2995	2995	2995	0
10	20241015	212100	322389520	2995	2995	2995	2995	0
11	20241015	212000	322389520	2995	2995	2995	2995	0
12	20241015	211900	322389520	2995	2995	2995	2995	0
13	20241015	211800	322389520	2995	2995	2995	2995	0
14	20241015	211700	322389520	2995	2995	2995	2995	0
15	20241015	211600	322389520	2995	2995	2995	2995	0
16	20241015	211500	322389520	2995	2995	2995	2995	0
17	20241015	211400	322389520	2995	2995	2995	2995	0
18	20241015	211300	322389520	2995	2995	2995	2995	0
19	20241015	211200	322389520	2995	2995	2995	2995	0
20	20241015	211100	322389520	2995	2995	2995	2995	0
21	20241015	211000	322389520	2995	2995	2995	2995	0
22	20241015	210900	322389520	2995	2995	2995	2995	0
23	20241015	210800	322389520	2995	2995	2995	2995	0
24	20241015	210700	322389520	2995	2995	2995	2995	0
25	20241015	210600	322389520	2995	2995	2995	2995	0
26	20241015	210500	322389520	2995	2995	2995	2995	0
27	20241015	210400	322389520	2995	2995	2995	2995	0
28	20241015	210300	322389520	2995	2995	2995	2995	0
29	20241015	210200	322389520	2995	2995	2995	2995	0
30	20241015	210100	322389520	2995	2995	2995	2995	0
31	20241015	210000	322389520	2995	2995	2995	2995	0
32	20241015	205900	322389520	2995	2995	2995	2995	4439
33	20241015	205800	322389520	2995	2995	2995	2995	0
34	20241015	205700	322389520	2995	2995	2995	2995	0
35	20241015	205600	322389520	2995	2995	2995	2995	0
36	20241015	205500	322389520	2995	2995	2995	2995	0
37	20241015	205400	322389520	2995	2995	2995	2995	0
38	20241015	205300	322389520	2995	2995	2995	2995	0
39	20241015	205200	322389520	2995	2995	2995	2995	0
40	20241015	205100	322389520	2995	2995	2995	2995	0
41	20241015	205000	322389520	2995	2995	2995	2995	0
42	20241015	204900	322389520	2995	2995	2995	2995	0
43	20241015	204800	322389520	2995	2995	2995	2995	0
44	20241015	204700	322389520	2995	2995	2995	2995	0
45	20241015	204600	322389520	2995	2995	2995	2995	0
46	20241015	204500	322389520	2995	2995	2995	2995	0
47	20241015	204400	322389520	2995	2995	2995	2995	0
48	20241015	204300	322389520	2995	2995	2995	2995	0
49	20241015	204200	322389520	2995	2995	2995	2995	0
50	20241015	204100	322389520	2995	2995	2995	2995	0
51	20241015	204000	322389520	2995	2995	2995	2995	0
52	20241015	203900	322389520	2995	2995	2995	2995	0
53	20241015	203800	322389520	2995	2995	2995	2995	0
54	20241015	203700	322389520	2995	2995	2995	2995	0
55	20241015	203600	322389520	2995	2995	2995	2995	0
56	20241015	203500	322389520	2995	2995	2995	2995	0
57	20241015	203400	322389520	2995	2995	2995	2995	0
58	20241015	203300	322389520	2995	2995	2995	2995	0
59	20241015	203200	322389520	2995	2995	2995	2995	0
60	20241015	203100	322389520	2995	2995	2995	2995	0
61	20241015	203000	322389520	2995	2995	2995	2995	0
62	20241015	202900	322389520	2995	2995	2995	2995	4439
63	20241015	202800	322389520	2995	2995	2995	2995	0
64	20241015	202700	322389520	2995	2995	2995	2995	0
65	20241015	202600	322389520	2995	2995	2995	2995	0
66	20241015	202500	322389520	2995	2995	2995	2995	0
67	20241015	202400	322389520	2995	2995	2995	2995	0
68	20241015	202300	322389520	2995	2995	2995	2995	0
69	20241015	202200	322389520	2995	2995	2995	2995	0
70	20241015	202100	322389520	2995	2995	2995	2995	0
71	20241015	202000	322389520	2995	2995	2995	2995	0
72	20241015	201900	322389520	2995	2995	2995	2995	0
73	20241015	201800	322389520	2995	2995	2995	2995	0
74	20241015	201700	322389520	2995	2995	2995	2995	0
75	20241015	201600	322389520	2995	2995	2995	2995	0
76	20241015	201500	322389520	2995	2995	2995	2995	0
77	20241015	201400	322389520	2995	2995	2995	2995	0
78	20241015	201300	322389520	2995	2995	2995	2995	0
79	20241015	201200	322389520	2995	2995	2995	2995	0
80	20241015	201100	322389520	2995	2995	2995	2995	0
81	20241015	201000	322389520	2995	2995	2995	2995	0
82	20241015	200900	322389520	2995	2995	2995	2995	0
83	20241015	200800	322389520	2995	2995	2995	2995	0
84	20241015	200700	322389520	2995	2995	2995	2995	0
85	20241015	200600	322389520	2995	2995	2995	2995	0
86	20241015	200500	322389520	2995	2995	2995	2995	0
87	20241015	200400	322389520	2995	2995	2995	2995	0
88	20241015	200300	322389520	2995	2995	2995	2995	0
89	20241015	200200	322389520	2995	2995	2995	2995	0
90	20241015	200100	322389520	2995	2995	2995	2995	0
91	20241015	200000	322389520	2995	2995	2995	2995	0
92	20241015	195900	322389520	2995	2995	2995	2995	4439
93	20241015	195800	322389520	2995	2995	2995	2995	0
94	20241015	195700	322389520	2995	2995	2995	2995	0
95	20241015	195600	322389520	2995	2995	2995	2995	0
96	20241015	195500	322389520	2995	2995	2995	2995	0
97	20241015	195400	322389520	2995	2995	2995	2995	0
98	20241015	195300	322389520	2995	2995	2995	2995	0
99	20241015	195200	322389520	2995	2995	2995	2995	0
100	20241015	195100	322389520	2995	2995	2995	2995	0
101	20241015	195000	322389520	2995	2995	2995	2995	0
102	20241015	194900	322389520	2995	2995	2995	2995	0
103	20241015	194800	322389520	2995	2995	2995	2995	0
104	20241015	194700	322389520	2995	2995	2995	2995	0
105	20241015	194600	322389520	2995	2995	2995	2995	0
106	20241015	194500	322389520	2995	2995	2995	2995	0
107	20241015	194400	322389520	2995	2995	2995	2995	0
108	20241015	194300	322389520	2995	2995	2995	2995	0
109	20241015	194200	322389520	2995	2995	2995	2995	0
110	20241015	194100	322389520	2995	2995	2995	2995	0
111	20241015	194000	322389520	2995	2995	2995	2995	0
112	20241015	193900	322389520	2995	2995	2995	2995	0
113	20241015	193800	322389520	2995	2995	2995	2995	0
114	20241015	193700	322389520	2995	2995	2995	2995	0
115	20241015	193600	322389520	2995	2995	2995	2995	0
116	20241015	193500	322389520	2995	2995	2995	2995	0
117	20241015	193400	322389520	2995	2995	2995	2995	0
118	20241015	193300	322389520	2995	2995	2995	2995	0
119	20241015	193200	322389520	2995	2995	2995	2995	0
120	20241015	193100	322389520	2995	2995	2995	2995	0
121	20241015	193000	322389520	2995	2995	2995	2995	0
122	20241015	192900	322389520	2995	2995	2995	2995	4439
123	20241015	192800	322389520	2995	2995	2995	2995	0
124	20241015	192700	322389520	2995	2995	2995	2995	0
125	20241015	192600	322389520	2995	2995	2995	2995	0
126	20241015	192500	322389520	2995	2995	2995	2995	0
127	20241015	192400	322389520	2995	2995	2995	2995	0
128	20241015	192300	322389520	2995	2995	2995	2995	0
129	20241015	192200	322389520	2995	2995	2995	2995	0
130	20241015	192100	322389520	2995	2995	2995	2995	0
131	20241015	192000	322389520	2995	2995	2995	2995	0
132	20241015	191900	322389520	2995	2995	2995	2995	0
133	20241015	191800	322389520	2995	2995	2995	2995	0
134	20241015	191700	322389520	2995	2995	2995	2995	0
135	20241015	191600	322389520	2995	2995	2995	2995	0
136	20241015	191500	322389520	2995	2995	2995	2995	0
137	20241015	191400	322389520	2995	2995	2995	2995	0
138	20241015	191300	322389520	2995	2995	2995	2995	0
139	20241015	191200	322389520	2995	2995	2995	2995	0
140	20241015	191100	322389520	2995	2995	2995	2995	0
141	20241015	191000	322389520	2995	2995	2995	2995	0
142	20241015	190900	322389520	2995	2995	2995	2995	0
143	20241015	190800	322389520	2995	2995	2995	2995	0
144	20241015	190700	322389520	2995	2995	2995	2995	0
145	20241015	190600	322389520	2995	2995	2995	2995	0
146	20241015	190500	322389520	2995	2995	2995	2995	0
147	20241015	190400	322389520	2995	2995	2995	2995	0
148	20241015	190300	322389520	2995	2995	2995	2995	0
149	20241015	190200	322389520	2995	2995	2995	2995	0
150	20241015	190100	322389520	2995	2995	2995	2995	0
151	20241015	190000	322389520	2995	2995	2995	2995	0
152	20241015	185900	322389520	2995	2995	2995	2995	4439
153	20241015	185800	322389520	2995	2995	2995	2995	0
154	20241015	185700	322389520	2995	2995	2995	2995	0
155	20241015	185600	322389520	2995	2995	2995	2995	0
156	20241015	185500	322389520	2995	2995	2995	2995	0
157	20241015	185400	322389520	2995	2995	2995	2995	0
158	20241015	185300	322389520	2995	2995	2995	2995	0
159	20241015	185200	322389520	2995	2995	2995	2995	0
160	20241015	185100	322389520	2995	2995	2995	2995	0
161	20241015	185000	322389520	2995	2995	2995	2995	0
162	20241015	184900	322389520	2995	2995	2995	2995	0
163	20241015	184800	322389520	2995	2995	2995	2995	0
164	20241015	184700	322389520	2995	2995	2995	2995	0
165	20241015	184600	322389520	2995	2995	2995	2995	0
166	20241015	184500	322389520	2995	2995	2995	2995	0
167	20241015	184400	322389520	2995	2995	2995	2995	0
168	20241015	184300	322389520	2995	2995	2995	2995	0
169	20241015	184200	322389520	2995	2995	2995	2995	0
170	20241015	184100	322389520	2995	2995	2995	2995	0
171	20241015	184000	322389520	2995	2995	2995	2995	0
172	20241015	183900	322389520	2995	2995	2995	2995	0
173	20241015	183800	322389520	2995	2995	2995	2995	0
174	20241015	183700	322389520	2995	2995	2995	2995	0
175	20241015	183600	322389520	2995	2995	2995	2995	0
176	20241015	183500	322389520	2995	2995	2995	2995	0
177	20241015	183400	322389520	2995	2995	2995	2995	0
178	20241015	183300	322389520	2995	2995	2995	2995	0
179	20241015	183200	322389520	2995	2995	2995	2995	0
180	20241015	183100	322389520	2995	2995	2995	2995	0
181	20241015	183000	322389520	2995	2995	2995	2995	0
182	20241015	182900	322389520	2995	2995	2995	2995	4439
183	20241015	182800	322389520	2995	2995	2995	2995	0
184	20241015	182700	322389520	2995	2995	2995	2995	0
185	20241015	182600	322389520	2995	2995	2995	2995	0
186	20241015	182500	322389520	2995	2995	2995	2995	0
187	20241015	182400	322389520	2995	2995	2995	2995	0
188	20241015	182300	322389520	2995	2995	2995	2995	0
189	20241015	182200	322389520	2995	2995	2995	2995	0
190	20241015	182100	322389520	2995	2995	2995	2995	0
191	20241015	182000	322389520	2995	2995	2995	2995	0
192	20241015	181900	322389520	2995	2995	2995	2995	0
193	20241015	181800	322389520	2995	2995	2995	2995	0
194	20241015	181700	322389520	2995	2995	2995	2995	0
195	20241015	181600	322389520	2995	2995	2995	2995	0
196	20241015	181500	322389520	2995	2995	2995	2995	0
197	20241015	181400	322389520	2995	2995	2995	2995	0
198	20241015	181300	322389520	2995	2995	2995	2995	0
199	20241015	181200	322389520	2995	2995	2995	2995	0
200	20241015	181100	322389520	2995	2995	2995	2995	0
201	20241015	181000	322389520	2995	2995	2995	2995	0
202	20241015	180900	322389520	2995	2995	2995	2995	0
203	20241015	180800	322389520	2995	2995	2995	2995	0
204	20241015	180700	322389520	2995	2995	2995	2995	0
205	20241015	180600	322389520	2995	2995	2995	2995	0
206	20241015	180500	322389520	2995	2995	2995	2995	0
207	20241015	180400	322389520	2995	2995	2995	2995	0
208	20241015	180300	322389520	2995	2995	2995	2995	0
209	20241015	180200	322389520	2995	2995	2995	2995	0
210	20241015	180100	322389520	2995	2995	2995	2995	0
211	20241015	180000	322389520	2995	2995	2995	2995	0
212	20241015	175900	322389520	2995	2995	2995	2995	4439
213	20241015	175800	322389520	2995	2995	2995	2995	0
214	20241015	175700	322389520	2995	2995	2995	2995	0
215	20241015	175600	322389520	2995	2995	2995	2995	0
216	20241015	175500	322389520	2995	2995	2995	2995	0
217	20241015	175400	322389520	2995	2995	2995	2995	0
218	20241015	175300	322389520	2995	2995	2995	2995	0
219	20241015	175200	322389520	2995	2995	2995	2995	0
220	20241015	175100	322389520	2995	2995	2995	2995	0
221	20241015	175000	322389520	2995	2995	2995	2995	0
222	20241015	174900	322389520	2995	2995	2995	2995	0
223	20241015	174800	322389520	2995	2995	2995	2995	0
224	20241015	174700	322389520	2995	2995	2995	2995	0
225	20241015	174600	322389520	2995	2995	2995	2995	0
226	20241015	174500	322389520	2995	2995	2995	2995	0
227	20241015	174400	322389520	2995	2995	2995	2995	0
228	20241015	174300	322389520	2995	2995	2995	2995	0
229	20241015	174200	322389520	2995	2995	2995	2995	0
230	20241015	174100	322389520	2995	2995	2995	2995	0
231	20241015	174000	322389520	2995	2995	2995	2995	0
232	20241015	173900	322389520	2995	2995	2995	2995	0
233	20241015	173800	322389520	2995	2995	2995	2995	0
234	20241015	173700	322389520	2995	2995	2995	2995	0
235	20241015	173600	322389520	2995	2995	2995	2995	0
236	20241015	173500	322389520	2995	2995	2995	2995	0
237	20241015	173400	322389520	2995	2995	2995	2995	0
238	20241015	173300	322389520	2995	2995	2995	2995	0
239	20241015	173200	322389520	2995	2995	2995	2995	0
240	20241015	173100	322389520	2995	2995	2995	2995	0
241	20241015	173000	322389520	2995	2995	2995	2995	0
242	20241015	172900	322389520	2995	2995	2995	2995	4439
243	20241015	172800	322389520	2995	2995	2995	2995	0
244	20241015	172700	322389520	2995	2995	2995	2995	0
245	20241015	172600	322389520	2995	2995	2995	2995	0
246	20241015	172500	322389520	2995	2995	2995	2995	0
247	20241015	172400	322389520	2995	2995	2995	2995	0
248	20241015	172300	322389520	2995	2995	2995	2995	0
249	20241015	172200	322389520	2995	2995	2995	2995	0
250	20241015	172100	322389520	2995	2995	2995	2995	0
251	20241015	172000	322389520	2995	2995	2995	2995	0
252	20241015	171900	322389520	2995	2995	2995	2995	0
253	20241015	171800	322389520	2995	2995	2995	2995	0
254	20241015	171700	322389520	2995	2995	2995	2995	0
255	20241015	171600	322389520	2995	2995	2995	2995	0
256	20241015	171500	322389520	2995	2995	2995	2995	0
257	20241015	171400	322389520	2995	2995	2995	2995	0
258	20241015	171300	322389520	2995	2995	2995	2995	0
259	20241015	171200	322389520	2995	2995	2995	2995	0
260	20241015	171100	322389520	2995	2995	2995	2995	0
261	20241015	171000	322389520	2995	2995	2995	2995	0
262	20241015	170900	322389520	2995	2995	2995	2995	0
263	20241015	170800	322389520	2995	2995	2995	2995	0
264	20241015	170700	322389520	2995	2995	2995	2995	0
265	20241015	170600	322389520	2995	2995	2995	2995	0
266	20241015	170500	322389520	2995	2995	2995	2995	0
267	20241015	170400	322389520	2995	2995	2995	2995	0
268	20241015	170300	322389520	2995	2995	2995	2995	0
269	20241015	170200	322389520	2995	2995	2995	2995	0
270	20241015	170100	322389520	2995	2995	2995	2995	0
271	20241015	170000	322389520	2995	2995	2995	2995	0
272	20241015	165900	322389520	2995	2995	2995	2995	4439
273	20241015	165800	322389520	2995	2995	2995	2995	0
274	20241015	165700	322389520	2995	2995	2995	2995	0
275	20241015	165600	322389520	2995	2995	2995	2995	0
276	20241015	165500	322389520	2995	2995	2995	2995	0
277	20241015	165400	322389520	2995	2995	2995	2995	0
278	20241015	165300	322389520	2995	2995	2995	2995	0
279	20241015	165200	322389520	2995	2995	2995	2995	0
280	20241015	165100	322389520	2995	2995	2995	2995	0
281	20241015	165000	322389520	2995	2995	2995	2995	0
282	20241015	164900	322389520	2995	2995	2995	2995	0
283	20241015	164800	322389520	2995	2995	2995	2995	0
284	20241015	164700	322389520	2995	2995	2995	2995	0
285	20241015	164600	322389520	2995	2995	2995	2995	0
286	20241015	164500	322389520	2995	2995	2995	2995	0
287	20241015	164400	322389520	2995	2995	2995	2995	0
288	20241015	164300	322389520	2995	2995	2995	2995	0
289	20241015	164200	322389520	2995	2995	2995	2995	0
290	20241015	164100	322389520	2995	2995	2995	2995	0
291	20241015	164000	322389520	2995	2995	2995	2995	0
292	20241015	163900	322389520	2995	2995	2995	2995	0
293	20241015	163800	322389520	2995	2995	2995	2995	0
294	20241015	163700	322389520	2995	2995	2995	2995	0
295	20241015	163600	322389520	2995	2995	2995	2995	0
296	20241015	163500	322389520	2995	2995	2995	2995	0
297	20241015	163400	322389520	2995	2995	2995	2995	0
298	20241015	163300	322389520	2995	2995	2995	2995	0
299	20241015	163200	322389520	2995	2995	2995	2995	0
300	20241015	163100	322389520	2995	2995	2995	2995	0
301	20241015	163000	322389520	2995	2995	2995	2995	0
302	20241015	162900	322389520	2995	2995	2995	2995	4439
303	20241015	162800	322389520	2995	2995	2995	2995	0
304	20241015	162700	322389520	2995	2995	2995	2995	0
305	20241015	162600	322389520	2995	2995	2995	2995	0
306	20241015	162500	322389520	2995	2995	2995	2995	0
307	20241015	162400	322389520	2995	2995	2995	2995	0
308	20241015	162300	322389520	2995	2995	2995	2995	0
309	20241015	162200	322389520	2995	2995	2995	2995	0
310	20241015	162100	322389520	2995	2995	2995	2995	0
311	20241015	162000	322389520	2995	2995	2995	2995	0
312	20241015	161900	322389520	2995	2995	2995	2995	0
313	20241015	161800	322389520	2995	2995	2995	2995	0
314	20241015	161700	322389520	2995	2995	2995	2995	0
315	20241015	161600	322389520	2995	2995	2995	2995	0
316	20241015	161500	322389520	2995	2995	2995	2995	0
317	20241015	161400	322389520	2995	2995	2995	2995	0
318	20241015	161300	322389520	2995	2995	2995	2995	0
319	20241015	161200	322389520	2995	2995	2995	2995	0
320	20241015	161100	322389520	2995	2995	2995	2995	0
321	20241015	161000	322389520	2995	2995	2995	2995	0
322	20241015	160900	322389520	2995	2995	2995	2995	0
323	20241015	160800	322389520	2995	2995	2995	2995	0
324	20241015	160700	322389520	2995	2995	2995	2995	0
325	20241015	160600	322389520	2995	2995	2995	2995	0
326	20241015	160500	322389520	2995	2995	2995	2995	0
327	20241015	160400	322389520	2995	2995	2995	2995	0
328	20241015	160300	322389520	2995	2995	2995	2995	0
329	20241015	160200	322389520	2995	2995	2995	2995	0
330	20241015	160100	322389520	2995	2995	2995	2995	0
331	20241015	160000	322389520	2995	2995	2995	2995	0
332	20241015	155900	322389520	2995	2995	2995	2995	4439
333	20241015	155800	322389520	2995	2995	2995	2995	0
334	20241015	155700	322389520	2995	2995	2995	2995	0
335	20241015	155600	322389520	2995	2995	2995	2995	0
336	20241015	155500	322389520	2995	2995	2995	2995	0
337	20241015	155400	322389520	2995	2995	2995	2995	0
338	20241015	155300	322389520	2995	2995	2995	2995	0
339	20241015	155200	322389520	2995	2995	2995	2995	0
340	20241015	155100	322389520	2995	2995	2995	2995	0
341	20241015	155000	322389520	2995	2995	2995	2995	0
342	20241015	154900	322389520	2995	2995	2995	2995	0
343	20241015	154800	322389520	2995	2995	2995	2995	0
344	20241015	154700	322389520	2995	2995	2995	2995	0
345	20241015	154600	322389520	2995	2995	2995	2995	0
346	20241015	154500	322389520	2995	2995	2995	2995	0
347	20241015	154400	322389520	2995	2995	2995	2995	0
348	20241015	154300	322389520	2995	2995	2995	2995	0
349	20241015	154200	322389520	2995	2995	2995	2995	0
350	20241015	154100	322389520	2995	2995	2995	2995	0
351	20241015	154000	322389520	2995	2995	2995	2995	0
352	20241015	153900	322389520	2995	2995	2995	2995	0
353	20241015	153800	322389520	2995	2995	2995	2995	0
354	20241015	153700	322389520	2995	2995	2995	2995	0
355	20241015	153600	322389520	2995	2995	2995	2995	0
356	20241015	153500	322389520	2995	2995	2995	2995	0
357	20241015	153400	322389520	2995	2995	2995	2995	0
358	20241015	153300	322389520	2995	2995	2995	2995	0
359	20241015	153200	322389520	2995	2995	2995	2995	0
360	20241015	153100	322389520	2995	2995	2995	2995	0
361	20241015	153000	322389520	2995	2995	2995	2995	4439
362	20241015	152900	309094715	2980	2980	2980	2980	0
363	20241015	152800	309094715	2980	2980	2980	2980	0
364	20241015	152700	309094715	2980	2980	2980	2980	0
365	20241015	152600	309094715	2980	2980	2980	2980	0
366	20241015	152500	309094715	2980	2980	2980	2980	0
367	20241015	152400	309094715	2980	2980	2980	2980	0
368	20241015	152300	309094715	2980	2980	2980	2980	0
369	20241015	152200	309094715	2980	2980	2980	2980	0
370	20241015	152100	309094715	2980	2980	2980	2980	0
371	20241015	152000	309094715	2980	2980	2980	2980	0
372	20241015	151900	309094715	2980	2960	2980	2960	151
373	20241015	151800	308645625	2980	2980	2980	2980	32
374	20241015	151700	308550265	2955	2960	2960	2955	1000
375	20241015	151600	305593985	2960	2975	2975	2960	115
376	20241015	151500	305252310	2980	2970	2980	2960	81
377	20241015	151400	305012250	2980	2965	2980	2965	103
378	20241015	151300	304706585	2960	2960	2960	2960	1
379	20241015	151200	304703625	2970	2970	2970	2970	5
380	20241015	151100	304688775	2955	2965	2965	2955	814
381	20241015	151000	302279680	2965	2980	2980	2965	302
382	20241015	150900	301381660	2970	2970	2970	2970	112
383	20241015	150800	301049020	2980	2970	2980	2970	79
384	20241015	150700	300813720	2980	2985	2985	2975	131
385	20241015	150600	300423925	2985	2985	2985	2985	0
386	20241015	150500	300423925	2985	2980	2985	2975	291
387	20241015	150400	299556730	2980	2980	2980	2980	156
388	20241015	150300	299091850	2985	2985	2985	2985	10
389	20241015	150200	299062000	2985	2985	2985	2985	22
390	20241015	150100	298996330	2985	2990	2990	2985	13
391	20241015	150000	298957500	2990	2985	2990	2985	580
392	20241015	145900	297223425	2990	2990	2990	2990	5
393	20241015	145800	297208475	2990	2985	2990	2985	175
394	20241015	145700	296686075	2985	2985	2985	2985	10
395	20241015	145600	296656225	2985	2985	2985	2985	5
396	20241015	145500	296641300	2985	2985	2985	2985	0
397	20241015	145400	296641300	2985	2985	2985	2985	5
398	20241015	145300	296626375	2980	2975	2980	2975	457
399	20241015	145200	295266790	2975	2975	2975	2975	0
400	20241015	145100	295266790	2975	2975	2975	2975	0
401	20241015	145000	295266790	2975	2975	2975	2975	158
402	20241015	144900	294796740	2980	2980	2980	2980	0
403	20241015	144800	294796740	2980	2980	2980	2980	15
404	20241015	144700	294752040	2980	2980	2980	2980	5
405	20241015	144600	294737140	2975	2975	2975	2975	1
406	20241015	144500	294734165	2980	2975	2980	2975	11
407	20241015	144400	294701390	2980	2980	2980	2980	0
408	20241015	144300	294701390	2980	2970	2980	2970	46
409	20241015	144200	294564640	2980	2980	2980	2980	10
410	20241015	144100	294534840	2980	2980	2980	2975	37
411	20241015	144000	294424665	2980	2975	2980	2975	27
412	20241015	143900	294344290	2975	2985	2985	2975	110
413	20241015	143800	294016940	2985	2985	2985	2985	0
414	20241015	143700	294016940	2985	2985	2985	2985	10
415	20241015	143600	293987090	2985	2975	2985	2975	731
416	20241015	143500	291809360	2970	2980	2980	2970	318
417	20241015	143400	290864005	2980	2980	2980	2980	1
418	20241015	143300	290861025	2985	2985	2985	2985	30
419	20241015	143200	290771475	2985	2985	2985	2985	7
420	20241015	143100	290750580	2975	2985	2985	2975	6
421	20241015	143000	290732680	2975	2985	2985	2975	244
422	20241015	142900	290006680	2990	2990	2990	2990	10
423	20241015	142800	289976780	2990	2980	2990	2980	18
424	20241015	142700	289923090	2990	2980	2990	2980	71
425	20241015	142600	289711460	2990	2990	2990	2990	0
426	20241015	142500	289711460	2990	2990	2990	2990	20
427	20241015	142400	289651660	2985	2985	2985	2985	65
428	20241015	142300	289457635	2990	2990	2990	2990	0
429	20241015	142200	289457635	2990	2980	2990	2980	1046
430	20241015	142100	286334420	2980	2980	2980	2980	0
431	20241015	142000	286334420	2980	2980	2980	2980	10
432	20241015	141900	286304620	2980	2980	2980	2980	0
433	20241015	141800	286304620	2980	2985	2985	2980	46
434	20241015	141700	286167445	2985	2985	2985	2985	10
435	20241015	141600	286137595	2985	2985	2985	2985	6
436	20241015	141500	286119685	2985	2985	2985	2985	10
437	20241015	141400	286089835	2985	2985	2985	2985	2
438	20241015	141300	286083865	2980	2980	2980	2980	1060
439	20241015	141200	282925065	2975	2975	2975	2975	10
440	20241015	141100	282895315	2980	2980	2980	2980	0
441	20241015	141000	282895315	2980	2980	2980	2980	68
442	20241015	140900	282692675	2980	2980	2980	2980	10
443	20241015	140800	282662875	2980	2980	2980	2980	0
444	20241015	140700	282662875	2980	2975	2980	2975	41
445	20241015	140600	282540895	2970	2975	2975	2970	64
446	20241015	140500	282350715	2980	2975	2980	2975	375
447	20241015	140400	281233840	2975	2975	2975	2975	0
448	20241015	140300	281233840	2975	2975	2975	2975	22
449	20241015	140200	281168390	2970	2965	2970	2965	176
450	20241015	140100	280646265	2965	2965	2965	2965	10
451	20241015	140000	280616615	2960	2960	2960	2960	585
452	20241015	135900	278885015	2960	2960	2960	2960	1
453	20241015	135800	278882055	2955	2955	2955	2955	0
454	20241015	135700	278882055	2955	2960	2960	2955	332
455	20241015	135600	277900990	2960	2960	2960	2960	14
456	20241015	135500	277859550	2960	2960	2960	2960	22
457	20241015	135400	277794430	2960	2960	2960	2960	20
458	20241015	135300	277735230	2960	2960	2960	2960	0
459	20241015	135200	277735230	2960	2960	2960	2960	0
460	20241015	135100	277735230	2960	2960	2960	2960	0
461	20241015	135000	277735230	2960	2960	2960	2960	145
462	20241015	134900	277306030	2965	2965	2965	2965	0
463	20241015	134800	277306030	2965	2965	2965	2965	0
464	20241015	134700	277306030	2965	2965	2965	2965	10
465	20241015	134600	277276380	2965	2965	2965	2965	0
466	20241015	134500	277276380	2965	2965	2965	2965	0
467	20241015	134400	277276380	2965	2965	2965	2965	0
468	20241015	134300	277276380	2965	2960	2965	2960	108
469	20241015	134200	276956630	2965	2965	2965	2965	0
470	20241015	134100	276956630	2965	2965	2965	2965	0
471	20241015	134000	276956630	2965	2965	2965	2965	5
472	20241015	133900	276941805	2945	2965	2965	2945	3372
473	20241015	133800	266977580	2965	2965	2965	2965	0
474	20241015	133700	266977580	2965	2965	2965	2965	10
475	20241015	133600	266947930	2965	2965	2965	2965	0
476	20241015	133500	266947930	2965	2965	2965	2965	10
477	20241015	133400	266918280	2965	2965	2965	2965	10
478	20241015	133300	266888630	2965	2965	2965	2965	0
479	20241015	133200	266888630	2965	2965	2965	2965	0
480	20241015	133100	266888630	2965	2965	2965	2965	0
481	20241015	133000	266888630	2965	2965	2965	2965	0
482	20241015	132900	266888630	2965	2965	2965	2965	0
483	20241015	132800	266888630	2965	2960	2965	2960	761
484	20241015	132700	264636005	2960	2960	2960	2960	10
485	20241015	132600	264606405	2960	2960	2960	2960	0
486	20241015	132500	264606405	2960	2960	2960	2955	21
487	20241015	132400	264544250	2960	2955	2960	2955	1957
488	20241015	132300	258753755	2955	2955	2955	2955	0
489	20241015	132200	258753755	2955	2955	2955	2955	7
490	20241015	132100	258733070	2955	2955	2955	2955	51
491	20241015	132000	258582365	2960	2960	2960	2960	7
492	20241015	131900	258561645	2960	2960	2960	2960	0
493	20241015	131800	258561645	2960	2960	2960	2960	1
494	20241015	131700	258558685	2960	2960	2960	2960	15
495	20241015	131600	258514285	2960	2960	2960	2960	1
496	20241015	131500	258511325	2960	2960	2960	2960	0
497	20241015	131400	258511325	2960	2960	2960	2960	0
498	20241015	131300	258511325	2960	2945	2960	2935	702
499	20241015	131200	256445575	2960	2960	2960	2960	5
500	20241015	131100	256430775	2960	2960	2960	2960	10
501	20241015	131000	256401175	2960	2945	2960	2945	4372
502	20241015	130900	243515875	2945	2945	2945	2940	111
503	20241015	130800	243189480	2940	2940	2940	2940	100
504	20241015	130700	242895480	2945	2945	2945	2945	762
505	20241015	130600	240651390	2945	2945	2945	2945	0
506	20241015	130500	240651390	2945	2945	2945	2945	2
507	20241015	130400	240645500	2950	2950	2950	2945	136
508	20241015	130300	240244925	2945	2945	2945	2945	1
509	20241015	130200	240241980	2950	2950	2950	2950	10
510	20241015	130100	240212480	2945	2945	2945	2945	0
511	20241015	130000	240212480	2945	2950	2950	2945	55
512	20241015	125900	240050500	2950	2950	2950	2930	1795
513	20241015	125800	234785530	2960	2955	2960	2955	2
514	20241015	125700	234779615	2940	2965	2965	2940	554
515	20241015	125600	233148085	2940	2950	2950	2940	250
516	20241015	125500	232412455	2950	2950	2950	2950	0
517	20241015	125400	232412455	2950	2950	2950	2950	139
518	20241015	125300	232002405	2955	2955	2955	2955	53
519	20241015	125200	231845790	2960	2960	2960	2960	9
520	20241015	125100	231819150	2960	2960	2965	2960	8
521	20241015	125000	231795465	2965	2960	2965	2960	14
522	20241015	124900	231753975	2965	2965	2965	2965	0
523	20241015	124800	231753975	2965	2965	2965	2965	3
524	20241015	124700	231745080	2965	2965	2965	2965	35
525	20241015	124600	231641305	2965	2965	2970	2965	17
526	20241015	124500	231590885	2955	2955	2955	2955	53
527	20241015	124400	231434270	2955	2955	2955	2955	25
528	20241015	124300	231360395	2955	2955	2955	2955	5
529	20241015	124200	231345620	2955	2950	2955	2940	99
530	20241015	124100	231054220	2955	2955	2955	2945	501
531	20241015	124000	229577170	2955	2955	2955	2955	60
532	20241015	123900	229399870	2955	2955	2955	2955	200
533	20241015	123800	228808870	2955	2955	2955	2955	11
534	20241015	123700	228776365	2955	2955	2955	2955	210
535	20241015	123600	228155815	2955	2955	2955	2955	50
536	20241015	123500	228008065	2955	2955	2955	2955	15
537	20241015	123400	227963740	2955	2965	2965	2955	449
538	20241015	123300	226635845	2965	2965	2965	2965	11
539	20241015	123200	226603230	2965	2955	2965	2955	282
540	20241015	123100	225767130	2955	2950	2955	2950	173
541	20241015	123000	225256080	2950	2955	2955	2950	947
542	20241015	122900	222462180	2955	2955	2955	2955	1
543	20241015	122800	222459225	2930	2950	2965	2930	2343
544	20241015	122700	215563285	2945	2950	2950	2940	1176
545	20241015	122600	212100835	2965	2965	2965	2965	10
546	20241015	122500	212071185	2950	2985	2985	2945	12608
547	20241015	122400	174805660	2985	2985	2985	2985	155
548	20241015	122300	174342985	2980	2980	2980	2980	0
549	20241015	122200	174342985	2980	2980	2980	2980	0
550	20241015	122100	174342985	2980	2980	2980	2980	0
551	20241015	122000	174342985	2980	2985	2985	2980	437
552	20241015	121900	173040080	2985	2985	2985	2985	0
553	20241015	121800	173040080	2985	2985	2985	2985	0
554	20241015	121700	173040080	2985	2985	2985	2985	3
555	20241015	121600	173031125	2980	2980	2980	2980	30
556	20241015	121500	172941725	2980	2980	2980	2980	0
557	20241015	121400	172941725	2980	2980	2980	2980	2
558	20241015	121300	172935765	2990	2990	2990	2990	0
559	20241015	121200	172935765	2990	2990	2990	2990	0
560	20241015	121100	172935765	2990	2990	2990	2990	20
561	20241015	121000	172875965	2990	2990	2990	2990	0
562	20241015	120900	172875965	2990	2990	2990	2990	2
563	20241015	120800	172869985	2985	2985	2985	2985	452
564	20241015	120700	171520765	2995	2995	2995	2995	5
565	20241015	120600	171505790	2995	2995	2995	2995	5
566	20241015	120500	171490815	2995	3000	3000	2990	26
567	20241015	120400	171412925	3000	2990	3000	2990	710
568	20241015	120300	169288945	2985	2985	2985	2985	0
569	20241015	120200	169288945	2985	2985	2985	2985	0
570	20241015	120100	169288945	2985	2985	2985	2985	312
571	20241015	120000	168357625	2985	2990	2990	2985	20
572	20241015	115900	168297875	2990	2990	2990	2990	10
573	20241015	115800	168267975	2985	2985	2985	2985	0
574	20241015	115700	168267975	2985	2985	2985	2985	0
575	20241015	115600	168267975	2985	2985	2985	2985	0
576	20241015	115500	168267975	2985	2985	2990	2985	87
577	20241015	115400	168008230	2990	2990	2990	2990	0
578	20241015	115300	168008230	2990	2990	2990	2990	0
579	20241015	115200	168008230	2990	2990	2990	2990	0
580	20241015	115100	168008230	2990	2990	2990	2990	10
581	20241015	115000	167978330	2990	2990	2990	2990	5
582	20241015	114900	167963380	2990	2985	2990	2985	6
583	20241015	114800	167945445	2990	2990	2990	2990	3
584	20241015	114700	167936475	2985	2985	2985	2985	12
585	20241015	114600	167900655	2990	2985	2990	2985	10
586	20241015	114500	167870790	2980	2980	2980	2980	0
587	20241015	114400	167870790	2980	2980	2980	2980	1
588	20241015	114300	167867810	2980	2980	2980	2980	40
589	20241015	114200	167748610	2985	2985	2985	2985	0
590	20241015	114100	167748610	2985	2985	2985	2985	1
591	20241015	114000	167745625	2980	2980	2980	2980	170
592	20241015	113900	167239025	2980	2980	2980	2980	0
593	20241015	113800	167239025	2980	2980	2980	2980	0
594	20241015	113700	167239025	2980	2980	2980	2980	1
595	20241015	113600	167236045	2980	2980	2980	2980	0
596	20241015	113500	167236045	2980	2980	2980	2980	0
597	20241015	113400	167236045	2980	2980	2980	2980	0
598	20241015	113300	167236045	2980	2980	2980	2980	175
599	20241015	113200	166714545	2980	2980	2980	2980	1
600	20241015	113100	166711565	2985	2985	2985	2985	0
601	20241015	113000	166711565	2985	2985	2985	2985	10
602	20241015	112900	166681715	2985	2985	2985	2985	0
603	20241015	112800	166681715	2985	2985	2985	2985	100
604	20241015	112700	166383215	2990	2990	2990	2990	0
605	20241015	112600	166383215	2990	2980	2990	2980	4
606	20241015	112500	166371275	2990	2990	2990	2990	0
607	20241015	112400	166371275	2990	2990	2990	2990	0
608	20241015	112300	166371275	2990	2990	2990	2990	5
609	20241015	112200	166356325	2975	2975	2975	2975	0
610	20241015	112100	166356325	2975	2975	2975	2975	0
611	20241015	112000	166356325	2975	2975	2975	2975	1
612	20241015	111900	166353350	2990	2990	2990	2975	16
613	20241015	111800	166305525	2990	2990	2990	2990	30
614	20241015	111700	166215825	2990	2990	2990	2990	10
615	20241015	111600	166185925	2990	2990	2990	2990	10
616	20241015	111500	166156025	2990	2975	2990	2975	11
617	20241015	111400	166123175	2990	2990	2990	2990	5
618	20241015	111300	166108225	2975	2980	2980	2975	200
619	20241015	111200	165512890	2990	2990	2990	2990	10
620	20241015	111100	165482990	2990	2990	2990	2990	5
621	20241015	111000	165468040	2980	2985	2985	2980	137
622	20241015	110900	165059345	2985	2985	2985	2985	1
623	20241015	110800	165056360	2990	2990	2990	2990	0
624	20241015	110700	165056360	2990	2990	2990	2990	10
625	20241015	110600	165026460	2990	2990	2990	2990	0
626	20241015	110500	165026460	2990	2990	2990	2990	0
627	20241015	110400	165026460	2990	2990	2990	2990	77
628	20241015	110300	164796230	2990	2990	2990	2990	161
629	20241015	110200	164314840	2995	2995	2995	2995	5
630	20241015	110100	164299865	2995	2995	2995	2995	0
631	20241015	110000	164299865	2995	2995	2995	2995	19
632	20241015	105900	164242960	2990	2990	2990	2990	10
633	20241015	105800	164213060	2990	2995	2995	2985	9
634	20241015	105700	164186145	2990	2990	2990	2990	0
635	20241015	105600	164186145	2990	2990	2990	2990	50
636	20241015	105500	164036645	2995	2995	2995	2995	0
637	20241015	105400	164036645	2995	2995	2995	2995	0
638	20241015	105300	164036645	2995	2995	2995	2985	14
639	20241015	105200	163994745	2990	3000	3000	2990	2348
640	20241015	105100	156957650	3000	3000	3000	3000	1
641	20241015	105000	156954650	3005	3000	3005	3000	40
642	20241015	104900	156834600	2995	2995	2995	2995	0
643	20241015	104800	156834600	2995	2995	2995	2995	0
644	20241015	104700	156834600	2995	2995	2995	2995	0
645	20241015	104600	156834600	2995	3000	3005	2995	58
646	20241015	104500	156660600	3000	3000	3000	3000	35
647	20241015	104400	156555600	3000	3000	3000	3000	40
648	20241015	104300	156435600	3000	3000	3000	3000	10
649	20241015	104200	156405600	3000	3000	3000	3000	2
650	20241015	104100	156399600	2990	2990	2990	2990	1
651	20241015	104000	156396610	3000	3000	3005	3000	1493
652	20241015	103900	151917560	3000	3000	3000	3000	65
653	20241015	103800	151722560	3000	2990	3000	2990	3
654	20241015	103700	151713575	3000	2995	3000	2995	94
655	20241015	103600	151431580	2995	2995	2995	2995	223
656	20241015	103500	150763695	2980	2980	2985	2980	939
657	20241015	103400	147965425	2990	2990	2990	2990	0
658	20241015	103300	147965425	2990	2990	2990	2990	0
659	20241015	103200	147965425	2990	2990	2990	2990	31
660	20241015	103100	147872735	2990	2990	2990	2990	0
661	20241015	103000	147872735	2990	2980	2990	2980	123
662	20241015	102900	147505935	2990	2980	2990	2980	33
663	20241015	102800	147407565	2990	2990	2990	2990	0
664	20241015	102700	147407565	2990	2990	2990	2990	0
665	20241015	102600	147407565	2990	2990	2990	2980	110
666	20241015	102500	147079165	2990	2990	2990	2990	20
667	20241015	102400	147019365	2990	2975	2990	2975	36
668	20241015	102300	146912005	2990	2990	2990	2990	1
669	20241015	102200	146909015	2975	2975	2975	2975	0
670	20241015	102100	146909015	2975	2975	2975	2975	101
671	20241015	102000	146608540	2995	2995	2995	2995	2
672	20241015	101900	146602550	2995	2995	2995	2995	2
673	20241015	101800	146596560	2975	2975	2975	2975	1
674	20241015	101700	146593585	2995	2995	2995	2995	7
675	20241015	101600	146572620	2995	2990	3000	2990	22
676	20241015	101500	146506740	3000	2990	3000	2990	55
677	20241015	101400	146342255	2985	2985	2985	2985	1549
678	20241015	101300	141718490	2985	2980	2985	2980	4
679	20241015	101200	141706565	2970	2965	2985	2965	3
680	20241015	101100	141697645	2985	2985	2985	2985	60
681	20241015	101000	141518545	2965	2975	2975	2965	606
682	20241015	100900	139718680	2985	2985	2985	2985	0
683	20241015	100800	139718680	2985	2985	2985	2985	1
684	20241015	100700	139715695	2975	2975	2975	2975	2
685	20241015	100600	139709745	2985	2985	2985	2985	0
686	20241015	100500	139709745	2985	2985	2985	2985	0
687	20241015	100400	139709745	2985	2985	2985	2985	20
688	20241015	100300	139650045	2985	2980	2985	2980	13
689	20241015	100200	139611250	2985	2980	2985	2980	5
690	20241015	100100	139596340	2975	2975	2975	2975	2
691	20241015	100000	139590390	2985	2985	2985	2985	0
692	20241015	095900	139590390	2985	2985	2985	2985	0
693	20241015	095800	139590390	2985	2985	2985	2985	1
694	20241015	095700	139587405	2970	2985	2985	2970	21
695	20241015	095600	139524735	2985	2975	2985	2970	28
696	20241015	095500	139441555	2985	2970	2985	2970	116
697	20241015	095400	139095310	2985	2985	2985	2970	186
698	20241015	095300	138542560	2990	2990	2990	2990	1200
699	20241015	095200	134954560	2990	2990	2990	2990	0
700	20241015	095100	134954560	2990	2970	3010	2965	974
701	20241015	095000	132062445	2970	2960	2970	2960	77
702	20241015	094900	131834330	2960	2960	2960	2960	115
703	20241015	094800	131493930	2970	2960	2970	2960	850
704	20241015	094700	128971230	2960	2965	2965	2960	115
705	20241015	094600	128630330	2965	2965	2970	2965	103
706	20241015	094500	128324925	2965	2985	2985	2965	2231
707	20241015	094400	121701865	2970	2985	2990	2970	3729
708	20241015	094300	110598350	2990	2990	2990	2990	8
709	20241015	094200	110574430	2990	3010	3010	2990	2314
710	20241015	094100	103655390	3010	3010	3010	3010	57
711	20241015	094000	103483820	2990	2990	2990	2990	2806
712	20241015	093900	95093880	2990	2990	2990	2980	1823
713	20241015	093800	89644610	2980	2985	2985	2980	102
714	20241015	093700	89340150	2990	2990	2990	2990	0
715	20241015	093600	89340150	2990	2990	2990	2990	365
716	20241015	093500	88248800	2990	2990	2990	2990	0
717	20241015	093400	88248800	2990	2980	2990	2980	200
718	20241015	093300	87651800	2980	2980	2990	2980	1821
719	20241015	093200	82225180	2990	3000	3020	2980	1362
720	20241015	093100	78156585	3000	2980	3000	2980	4417
721	20241015	093000	64993645	2980	2980	2980	2980	504
722	20241015	092900	63491725	2980	2980	2980	2980	0
723	20241015	092800	63491725	2980	2975	2980	2975	55
724	20241015	092700	63328080	2980	2975	2980	2970	393
725	20241015	092600	62158550	2980	2980	2980	2980	210
726	20241015	092500	61532750	2980	2980	2980	2980	110
727	20241015	092400	61204950	2970	2975	2975	2970	50
728	20241015	092300	61056325	2970	2970	2970	2970	43
729	20241015	092200	60928615	2975	2975	2975	2975	475
730	20241015	092100	59515490	2975	2980	2980	2975	54
731	20241015	092000	59354640	2970	3010	3010	2970	6681
732	20241015	091900	39457655	3010	3010	3010	3010	62
733	20241015	091800	39271035	2985	2985	2985	2985	202
734	20241015	091700	38668065	3000	3000	3000	3000	16
735	20241015	091600	38620065	2985	2990	3030	2980	3614
736	20241015	091500	27828815	2995	3000	3000	2995	223
737	20241015	091400	27160880	3010	3005	3010	3005	168
738	20241015	091300	26655205	3000	3015	3015	3000	870
739	20241015	091200	24036645	3010	3015	3015	3010	310
740	20241015	091100	23103510	3010	3010	3010	3010	2
741	20241015	091000	23097490	3010	3020	3020	3010	314
742	20241015	090900	22150295	3030	3030	3030	3030	1
743	20241015	090800	22147265	3030	3030	3030	3030	0
744	20241015	090700	22147265	3030	3025	3030	3020	70
745	20241015	090600	21935515	3020	3020	3020	3015	943
746	20241015	090500	19088150	3015	3015	3015	3015	53
747	20241015	090400	18928355	3015	3000	3015	3000	613
748	20241015	090300	17089340	3020	3015	3020	3000	2276
749	20241015	090200	10247465	3015	3015	3015	3010	94
750	20241015	090100	9964370	3015	3015	3020	3015	253
751	20241015	090000	9201570	3010	3010	3010	3010	3057