KissMeData/124560/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202000	642878390	2945	2945	2945	2945	7888
3	20241017	201900	642878390	2945	2945	2945	2945	0
4	20241017	201800	642878390	2945	2945	2945	2945	0
5	20241017	201700	642878390	2945	2945	2945	2945	0
6	20241017	201600	642878390	2945	2945	2945	2945	0
7	20241017	201500	642878390	2945	2945	2945	2945	0
8	20241017	201400	642878390	2945	2945	2945	2945	0
9	20241017	201300	642878390	2945	2945	2945	2945	0
10	20241017	201200	642878390	2945	2945	2945	2945	0
11	20241017	201100	642878390	2945	2945	2945	2945	0
12	20241017	201000	642878390	2945	2945	2945	2945	0
13	20241017	200900	642878390	2945	2945	2945	2945	0
14	20241017	200800	642878390	2945	2945	2945	2945	0
15	20241017	200700	642878390	2945	2945	2945	2945	0
16	20241017	200600	642878390	2945	2945	2945	2945	0
17	20241017	200500	642878390	2945	2945	2945	2945	0
18	20241017	200400	642878390	2945	2945	2945	2945	0
19	20241017	200300	642878390	2945	2945	2945	2945	0
20	20241017	200200	642878390	2945	2945	2945	2945	0
21	20241017	200100	642878390	2945	2945	2945	2945	0
22	20241017	200000	642878390	2945	2945	2945	2945	0
23	20241017	195900	642878390	2945	2945	2945	2945	0
24	20241017	195800	642878390	2945	2945	2945	2945	0
25	20241017	195700	642878390	2945	2945	2945	2945	0
26	20241017	195600	642878390	2945	2945	2945	2945	0
27	20241017	195500	642878390	2945	2945	2945	2945	0
28	20241017	195400	642878390	2945	2945	2945	2945	0
29	20241017	195300	642878390	2945	2945	2945	2945	0
30	20241017	195200	642878390	2945	2945	2945	2945	0
31	20241017	195100	642878390	2945	2945	2945	2945	0
32	20241017	195000	642878390	2945	2945	2945	2945	7888
33	20241017	194900	642878390	2945	2945	2945	2945	0
34	20241017	194800	642878390	2945	2945	2945	2945	0
35	20241017	194700	642878390	2945	2945	2945	2945	0
36	20241017	194600	642878390	2945	2945	2945	2945	0
37	20241017	194500	642878390	2945	2945	2945	2945	0
38	20241017	194400	642878390	2945	2945	2945	2945	0
39	20241017	194300	642878390	2945	2945	2945	2945	0
40	20241017	194200	642878390	2945	2945	2945	2945	0
41	20241017	194100	642878390	2945	2945	2945	2945	0
42	20241017	194000	642878390	2945	2945	2945	2945	0
43	20241017	193900	642878390	2945	2945	2945	2945	0
44	20241017	193800	642878390	2945	2945	2945	2945	0
45	20241017	193700	642878390	2945	2945	2945	2945	0
46	20241017	193600	642878390	2945	2945	2945	2945	0
47	20241017	193500	642878390	2945	2945	2945	2945	0
48	20241017	193400	642878390	2945	2945	2945	2945	0
49	20241017	193300	642878390	2945	2945	2945	2945	0
50	20241017	193200	642878390	2945	2945	2945	2945	0
51	20241017	193100	642878390	2945	2945	2945	2945	0
52	20241017	193000	642878390	2945	2945	2945	2945	0
53	20241017	192900	642878390	2945	2945	2945	2945	0
54	20241017	192800	642878390	2945	2945	2945	2945	0
55	20241017	192700	642878390	2945	2945	2945	2945	0
56	20241017	192600	642878390	2945	2945	2945	2945	0
57	20241017	192500	642878390	2945	2945	2945	2945	0
58	20241017	192400	642878390	2945	2945	2945	2945	0
59	20241017	192300	642878390	2945	2945	2945	2945	0
60	20241017	192200	642878390	2945	2945	2945	2945	0
61	20241017	192100	642878390	2945	2945	2945	2945	0
62	20241017	192000	642878390	2945	2945	2945	2945	7888
63	20241017	191900	642878390	2945	2945	2945	2945	0
64	20241017	191800	642878390	2945	2945	2945	2945	0
65	20241017	191700	642878390	2945	2945	2945	2945	0
66	20241017	191600	642878390	2945	2945	2945	2945	0
67	20241017	191500	642878390	2945	2945	2945	2945	0
68	20241017	191400	642878390	2945	2945	2945	2945	0
69	20241017	191300	642878390	2945	2945	2945	2945	0
70	20241017	191200	642878390	2945	2945	2945	2945	0
71	20241017	191100	642878390	2945	2945	2945	2945	0
72	20241017	191000	642878390	2945	2945	2945	2945	0
73	20241017	190900	642878390	2945	2945	2945	2945	0
74	20241017	190800	642878390	2945	2945	2945	2945	0
75	20241017	190700	642878390	2945	2945	2945	2945	0
76	20241017	190600	642878390	2945	2945	2945	2945	0
77	20241017	190500	642878390	2945	2945	2945	2945	0
78	20241017	190400	642878390	2945	2945	2945	2945	0
79	20241017	190300	642878390	2945	2945	2945	2945	0
80	20241017	190200	642878390	2945	2945	2945	2945	0
81	20241017	190100	642878390	2945	2945	2945	2945	0
82	20241017	190000	642878390	2945	2945	2945	2945	0
83	20241017	185900	642878390	2945	2945	2945	2945	0
84	20241017	185800	642878390	2945	2945	2945	2945	0
85	20241017	185700	642878390	2945	2945	2945	2945	0
86	20241017	185600	642878390	2945	2945	2945	2945	0
87	20241017	185500	642878390	2945	2945	2945	2945	0
88	20241017	185400	642878390	2945	2945	2945	2945	0
89	20241017	185300	642878390	2945	2945	2945	2945	0
90	20241017	185200	642878390	2945	2945	2945	2945	0
91	20241017	185100	642878390	2945	2945	2945	2945	0
92	20241017	185000	642878390	2945	2945	2945	2945	7888
93	20241017	184900	642878390	2945	2945	2945	2945	0
94	20241017	184800	642878390	2945	2945	2945	2945	0
95	20241017	184700	642878390	2945	2945	2945	2945	0
96	20241017	184600	642878390	2945	2945	2945	2945	0
97	20241017	184500	642878390	2945	2945	2945	2945	0
98	20241017	184400	642878390	2945	2945	2945	2945	0
99	20241017	184300	642878390	2945	2945	2945	2945	0
100	20241017	184200	642878390	2945	2945	2945	2945	0
101	20241017	184100	642878390	2945	2945	2945	2945	0
102	20241017	184000	642878390	2945	2945	2945	2945	0
103	20241017	183900	642878390	2945	2945	2945	2945	0
104	20241017	183800	642878390	2945	2945	2945	2945	0
105	20241017	183700	642878390	2945	2945	2945	2945	0
106	20241017	183600	642878390	2945	2945	2945	2945	0
107	20241017	183500	642878390	2945	2945	2945	2945	0
108	20241017	183400	642878390	2945	2945	2945	2945	0
109	20241017	183300	642878390	2945	2945	2945	2945	0
110	20241017	183200	642878390	2945	2945	2945	2945	0
111	20241017	183100	642878390	2945	2945	2945	2945	0
112	20241017	183000	642878390	2945	2945	2945	2945	0
113	20241017	182900	642878390	2945	2945	2945	2945	0
114	20241017	182800	642878390	2945	2945	2945	2945	0
115	20241017	182700	642878390	2945	2945	2945	2945	0
116	20241017	182600	642878390	2945	2945	2945	2945	0
117	20241017	182500	642878390	2945	2945	2945	2945	0
118	20241017	182400	642878390	2945	2945	2945	2945	0
119	20241017	182300	642878390	2945	2945	2945	2945	0
120	20241017	182200	642878390	2945	2945	2945	2945	0
121	20241017	182100	642878390	2945	2945	2945	2945	0
122	20241017	182000	642878390	2945	2945	2945	2945	7888
123	20241017	181900	642878390	2945	2945	2945	2945	0
124	20241017	181800	642878390	2945	2945	2945	2945	0
125	20241017	181700	642878390	2945	2945	2945	2945	0
126	20241017	181600	642878390	2945	2945	2945	2945	0
127	20241017	181500	642878390	2945	2945	2945	2945	0
128	20241017	181400	642878390	2945	2945	2945	2945	0
129	20241017	181300	642878390	2945	2945	2945	2945	0
130	20241017	181200	642878390	2945	2945	2945	2945	0
131	20241017	181100	642878390	2945	2945	2945	2945	0
132	20241017	181000	642878390	2945	2945	2945	2945	0
133	20241017	180900	642878390	2945	2945	2945	2945	0
134	20241017	180800	642878390	2945	2945	2945	2945	0
135	20241017	180700	642878390	2945	2945	2945	2945	0
136	20241017	180600	642878390	2945	2945	2945	2945	0
137	20241017	180500	642878390	2945	2945	2945	2945	0
138	20241017	180400	642878390	2945	2945	2945	2945	0
139	20241017	180300	642878390	2945	2945	2945	2945	0
140	20241017	180200	642878390	2945	2945	2945	2945	0
141	20241017	180100	642878390	2945	2945	2945	2945	0
142	20241017	180000	642878390	2945	2945	2945	2945	0
143	20241017	175900	642878390	2945	2945	2945	2945	0
144	20241017	175800	642878390	2945	2945	2945	2945	0
145	20241017	175700	642878390	2945	2945	2945	2945	0
146	20241017	175600	642878390	2945	2945	2945	2945	0
147	20241017	175500	642878390	2945	2945	2945	2945	0
148	20241017	175400	642878390	2945	2945	2945	2945	0
149	20241017	175300	642878390	2945	2945	2945	2945	0
150	20241017	175200	642878390	2945	2945	2945	2945	0
151	20241017	175100	642878390	2945	2945	2945	2945	0
152	20241017	175000	642878390	2945	2945	2945	2945	7888
153	20241017	174900	642878390	2945	2945	2945	2945	0
154	20241017	174800	642878390	2945	2945	2945	2945	0
155	20241017	174700	642878390	2945	2945	2945	2945	0
156	20241017	174600	642878390	2945	2945	2945	2945	0
157	20241017	174500	642878390	2945	2945	2945	2945	0
158	20241017	174400	642878390	2945	2945	2945	2945	0
159	20241017	174300	642878390	2945	2945	2945	2945	0
160	20241017	174200	642878390	2945	2945	2945	2945	0
161	20241017	174100	642878390	2945	2945	2945	2945	0
162	20241017	174000	642878390	2945	2945	2945	2945	0
163	20241017	173900	642878390	2945	2945	2945	2945	0
164	20241017	173800	642878390	2945	2945	2945	2945	0
165	20241017	173700	642878390	2945	2945	2945	2945	0
166	20241017	173600	642878390	2945	2945	2945	2945	0
167	20241017	173500	642878390	2945	2945	2945	2945	0
168	20241017	173400	642878390	2945	2945	2945	2945	0
169	20241017	173300	642878390	2945	2945	2945	2945	0
170	20241017	173200	642878390	2945	2945	2945	2945	0
171	20241017	173100	642878390	2945	2945	2945	2945	0
172	20241017	173000	642878390	2945	2945	2945	2945	0
173	20241017	172900	642878390	2945	2945	2945	2945	0
174	20241017	172800	642878390	2945	2945	2945	2945	0
175	20241017	172700	642878390	2945	2945	2945	2945	0
176	20241017	172600	642878390	2945	2945	2945	2945	0
177	20241017	172500	642878390	2945	2945	2945	2945	0
178	20241017	172400	642878390	2945	2945	2945	2945	0
179	20241017	172300	642878390	2945	2945	2945	2945	0
180	20241017	172200	642878390	2945	2945	2945	2945	0
181	20241017	172100	642878390	2945	2945	2945	2945	0
182	20241017	172000	642878390	2945	2945	2945	2945	7888
183	20241017	171900	642878390	2945	2945	2945	2945	0
184	20241017	171800	642878390	2945	2945	2945	2945	0
185	20241017	171700	642878390	2945	2945	2945	2945	0
186	20241017	171600	642878390	2945	2945	2945	2945	0
187	20241017	171500	642878390	2945	2945	2945	2945	0
188	20241017	171400	642878390	2945	2945	2945	2945	0
189	20241017	171300	642878390	2945	2945	2945	2945	0
190	20241017	171200	642878390	2945	2945	2945	2945	0
191	20241017	171100	642878390	2945	2945	2945	2945	0
192	20241017	171000	642878390	2945	2945	2945	2945	0
193	20241017	170900	642878390	2945	2945	2945	2945	0
194	20241017	170800	642878390	2945	2945	2945	2945	0
195	20241017	170700	642878390	2945	2945	2945	2945	0
196	20241017	170600	642878390	2945	2945	2945	2945	0
197	20241017	170500	642878390	2945	2945	2945	2945	0
198	20241017	170400	642878390	2945	2945	2945	2945	0
199	20241017	170300	642878390	2945	2945	2945	2945	0
200	20241017	170200	642878390	2945	2945	2945	2945	0
201	20241017	170100	642878390	2945	2945	2945	2945	0
202	20241017	170000	642878390	2945	2945	2945	2945	0
203	20241017	165900	642878390	2945	2945	2945	2945	0
204	20241017	165800	642878390	2945	2945	2945	2945	0
205	20241017	165700	642878390	2945	2945	2945	2945	0
206	20241017	165600	642878390	2945	2945	2945	2945	0
207	20241017	165500	642878390	2945	2945	2945	2945	0
208	20241017	165400	642878390	2945	2945	2945	2945	0
209	20241017	165300	642878390	2945	2945	2945	2945	0
210	20241017	165200	642878390	2945	2945	2945	2945	0
211	20241017	165100	642878390	2945	2945	2945	2945	0
212	20241017	165000	642878390	2945	2945	2945	2945	7888
213	20241017	164900	642878390	2945	2945	2945	2945	0
214	20241017	164800	642878390	2945	2945	2945	2945	0
215	20241017	164700	642878390	2945	2945	2945	2945	0
216	20241017	164600	642878390	2945	2945	2945	2945	0
217	20241017	164500	642878390	2945	2945	2945	2945	0
218	20241017	164400	642878390	2945	2945	2945	2945	0
219	20241017	164300	642878390	2945	2945	2945	2945	0
220	20241017	164200	642878390	2945	2945	2945	2945	0
221	20241017	164100	642878390	2945	2945	2945	2945	0
222	20241017	164000	642878390	2945	2945	2945	2945	0
223	20241017	163900	642878390	2945	2945	2945	2945	0
224	20241017	163800	642878390	2945	2945	2945	2945	0
225	20241017	163700	642878390	2945	2945	2945	2945	0
226	20241017	163600	642878390	2945	2945	2945	2945	0
227	20241017	163500	642878390	2945	2945	2945	2945	0
228	20241017	163400	642878390	2945	2945	2945	2945	0
229	20241017	163300	642878390	2945	2945	2945	2945	0
230	20241017	163200	642878390	2945	2945	2945	2945	0
231	20241017	163100	642878390	2945	2945	2945	2945	0
232	20241017	163000	642878390	2945	2945	2945	2945	0
233	20241017	162900	642878390	2945	2945	2945	2945	0
234	20241017	162800	642878390	2945	2945	2945	2945	0
235	20241017	162700	642878390	2945	2945	2945	2945	0
236	20241017	162600	642878390	2945	2945	2945	2945	0
237	20241017	162500	642878390	2945	2945	2945	2945	0
238	20241017	162400	642878390	2945	2945	2945	2945	0
239	20241017	162300	642878390	2945	2945	2945	2945	0
240	20241017	162200	642878390	2945	2945	2945	2945	0
241	20241017	162100	642878390	2945	2945	2945	2945	0
242	20241017	162000	642878390	2945	2945	2945	2945	7888
243	20241017	161900	642878390	2945	2945	2945	2945	0
244	20241017	161800	642878390	2945	2945	2945	2945	0
245	20241017	161700	642878390	2945	2945	2945	2945	0
246	20241017	161600	642878390	2945	2945	2945	2945	0
247	20241017	161500	642878390	2945	2945	2945	2945	0
248	20241017	161400	642878390	2945	2945	2945	2945	0
249	20241017	161300	642878390	2945	2945	2945	2945	0
250	20241017	161200	642878390	2945	2945	2945	2945	0
251	20241017	161100	642878390	2945	2945	2945	2945	0
252	20241017	161000	642878390	2945	2945	2945	2945	0
253	20241017	160900	642878390	2945	2945	2945	2945	0
254	20241017	160800	642878390	2945	2945	2945	2945	0
255	20241017	160700	642878390	2945	2945	2945	2945	0
256	20241017	160600	642878390	2945	2945	2945	2945	0
257	20241017	160500	642878390	2945	2945	2945	2945	0
258	20241017	160400	642878390	2945	2945	2945	2945	0
259	20241017	160300	642878390	2945	2945	2945	2945	0
260	20241017	160200	642878390	2945	2945	2945	2945	0
261	20241017	160100	642878390	2945	2945	2945	2945	0
262	20241017	160000	642878390	2945	2945	2945	2945	0
263	20241017	155900	642878390	2945	2945	2945	2945	0
264	20241017	155800	642878390	2945	2945	2945	2945	0
265	20241017	155700	642878390	2945	2945	2945	2945	0
266	20241017	155600	642878390	2945	2945	2945	2945	0
267	20241017	155500	642878390	2945	2945	2945	2945	0
268	20241017	155400	642878390	2945	2945	2945	2945	0
269	20241017	155300	642878390	2945	2945	2945	2945	0
270	20241017	155200	642878390	2945	2945	2945	2945	0
271	20241017	155100	642878390	2945	2945	2945	2945	0
272	20241017	155000	642878390	2945	2945	2945	2945	7888
273	20241017	154900	642878390	2945	2945	2945	2945	0
274	20241017	154800	642878390	2945	2945	2945	2945	0
275	20241017	154700	642878390	2945	2945	2945	2945	0
276	20241017	154600	642878390	2945	2945	2945	2945	0
277	20241017	154500	642878390	2945	2945	2945	2945	0
278	20241017	154400	642878390	2945	2945	2945	2945	0
279	20241017	154300	642878390	2945	2945	2945	2945	0
280	20241017	154200	642878390	2945	2945	2945	2945	0
281	20241017	154100	642878390	2945	2945	2945	2945	0
282	20241017	154000	642878390	2945	2945	2945	2945	0
283	20241017	153900	642878390	2945	2945	2945	2945	0
284	20241017	153800	642878390	2945	2945	2945	2945	0
285	20241017	153700	642878390	2945	2945	2945	2945	0
286	20241017	153600	642878390	2945	2945	2945	2945	0
287	20241017	153500	642878390	2945	2945	2945	2945	0
288	20241017	153400	642878390	2945	2945	2945	2945	0
289	20241017	153300	642878390	2945	2945	2945	2945	0
290	20241017	153200	642878390	2945	2945	2945	2945	0
291	20241017	153100	642878390	2945	2945	2945	2945	0
292	20241017	153000	642878390	2945	2945	2945	2945	7888
293	20241017	152900	619648230	2960	2960	2960	2960	0
294	20241017	152800	619648230	2960	2960	2960	2960	0
295	20241017	152700	619648230	2960	2960	2960	2960	0
296	20241017	152600	619648230	2960	2960	2960	2960	0
297	20241017	152500	619648230	2960	2960	2960	2960	0
298	20241017	152400	619648230	2960	2960	2960	2960	0
299	20241017	152300	619648230	2960	2960	2960	2960	0
300	20241017	152200	619648230	2960	2960	2960	2960	0
301	20241017	152100	619648230	2960	2960	2960	2960	0
302	20241017	152000	619648230	2960	2960	2960	2960	0
303	20241017	151900	619648230	2960	2950	2960	2950	3580
304	20241017	151800	609053120	2960	2950	2960	2950	542
305	20241017	151700	607454185	2955	2950	2960	2950	309
306	20241017	151600	606542165	2950	2960	2960	2950	6
307	20241017	151500	606524455	2955	2955	2955	2955	81
308	20241017	151400	606285100	2955	2950	2955	2950	785
309	20241017	151300	603969345	2945	2945	2945	2945	2405
310	20241017	151200	596886620	2945	2945	2950	2945	133
311	20241017	151100	596494930	2945	2945	2945	2945	0
312	20241017	151000	596494930	2945	2950	2950	2945	552
313	20241017	150900	594868820	2950	2950	2950	2950	1001
314	20241017	150800	591915870	2950	2950	2950	2950	1994
315	20241017	150700	586033570	2945	2945	2945	2945	11
316	20241017	150600	586001175	2950	2945	2950	2945	2059
317	20241017	150500	579937220	2945	2945	2945	2945	482
318	20241017	150400	578517730	2945	2945	2945	2945	38
319	20241017	150300	578405820	2940	2940	2940	2940	2760
320	20241017	150200	570291420	2945	2945	2945	2945	77
321	20241017	150100	570064655	2945	2945	2945	2945	4
322	20241017	150000	570052875	2945	2945	2945	2945	713
323	20241017	145900	567953090	2945	2940	2945	2940	317
324	20241017	145800	567020525	2945	2940	2945	2940	21
325	20241017	145700	566958685	2940	2940	2940	2940	1050
326	20241017	145600	563871685	2940	2940	2940	2940	100
327	20241017	145500	563577685	2940	2940	2945	2940	280
328	20241017	145400	562753735	2940	2945	2945	2940	126
329	20241017	145300	562382735	2945	2945	2945	2945	94
330	20241017	145200	562105905	2940	2940	2940	2940	6
331	20241017	145100	562088265	2940	2940	2940	2940	8
332	20241017	145000	562064745	2940	2945	2945	2940	186
333	20241017	144900	561517230	2945	2945	2945	2940	1515
334	20241017	144800	557055560	2940	2940	2940	2940	513
335	20241017	144700	555547340	2940	2940	2940	2940	8
336	20241017	144600	555523820	2940	2940	2940	2940	30
337	20241017	144500	555435620	2945	2940	2950	2940	1218
338	20241017	144400	551852730	2940	2940	2945	2940	7770
339	20241017	144300	529000595	2940	2940	2940	2940	40
340	20241017	144200	528882995	2945	2945	2945	2945	5
341	20241017	144100	528868270	2950	2950	2950	2950	0
342	20241017	144000	528868270	2950	2950	2950	2950	0
343	20241017	143900	528868270	2950	2950	2950	2950	35
344	20241017	143800	528765020	2940	2945	2945	2940	749
345	20241017	143700	526561180	2950	2945	2950	2945	9
346	20241017	143600	526534670	2945	2945	2945	2945	0
347	20241017	143500	526534670	2945	2945	2945	2945	80
348	20241017	143400	526299070	2945	2945	2945	2945	3940
349	20241017	143300	514695770	2945	2945	2945	2945	985
350	20241017	143200	511794945	2950	2950	2950	2950	0
351	20241017	143100	511794945	2950	2950	2950	2950	10
352	20241017	143000	511765445	2950	2950	2950	2950	5
353	20241017	142900	511750695	2950	2945	2950	2940	6439
354	20241017	142800	492792705	2945	2945	2945	2945	2600
355	20241017	142700	485135705	2945	2945	2945	2945	100
356	20241017	142600	484841205	2945	2950	2950	2945	140
357	20241017	142500	484428880	2945	2945	2945	2945	161
358	20241017	142400	483954735	2950	2950	2950	2950	1
359	20241017	142300	483951785	2945	2945	2945	2945	10
360	20241017	142200	483922335	2950	2945	2950	2945	1310
361	20241017	142100	480058385	2945	2945	2945	2945	831
362	20241017	142000	477611090	2950	2950	2950	2950	69
363	20241017	141900	477407540	2945	2950	2955	2945	5691
364	20241017	141800	460620095	2955	2955	2955	2955	0
365	20241017	141700	460620095	2955	2950	2955	2950	114
366	20241017	141600	460283725	2955	2955	2955	2955	4211
367	20241017	141500	447840220	2955	2960	2960	2955	486
368	20241017	141400	446404085	2960	2960	2960	2960	340
369	20241017	141300	445397685	2960	2960	2960	2960	52
370	20241017	141200	445243765	2955	2955	2955	2955	500
371	20241017	141100	443766265	2960	2960	2960	2960	0
372	20241017	141000	443766265	2960	2955	2960	2955	5
373	20241017	140900	443751485	2955	2955	2955	2955	1067
374	20241017	140800	440598500	2955	2955	2955	2955	55
375	20241017	140700	440435975	2955	2955	2955	2955	4
376	20241017	140600	440424155	2955	2955	2955	2955	30
377	20241017	140500	440335505	2955	2950	2955	2950	3342
378	20241017	140400	430476450	2955	2955	2955	2950	8348
379	20241017	140300	405849590	2955	2955	2955	2955	0
380	20241017	140200	405849590	2955	2955	2955	2955	0
381	20241017	140100	405849590	2955	2955	2955	2955	9
382	20241017	140000	405822995	2955	2955	2955	2955	15
383	20241017	135900	405778670	2960	2955	2960	2955	6
384	20241017	135800	405760935	2955	2955	2955	2955	532
385	20241017	135700	404188875	2960	2960	2960	2960	8
386	20241017	135600	404165195	2960	2960	2960	2960	0
387	20241017	135500	404165195	2960	2960	2960	2955	107
388	20241017	135400	403849000	2955	2960	2960	2955	4
389	20241017	135300	403837175	2960	2960	2960	2960	1
390	20241017	135200	403834215	2955	2960	2960	2955	61
391	20241017	135100	403653955	2955	2955	2955	2955	2
392	20241017	135000	403648045	2955	2955	2955	2955	15
393	20241017	134900	403603720	2960	2960	2960	2960	0
394	20241017	134800	403603720	2960	2960	2960	2960	0
395	20241017	134700	403603720	2960	2960	2960	2960	50
396	20241017	134600	403455720	2960	2960	2960	2960	0
397	20241017	134500	403455720	2960	2960	2960	2960	2
398	20241017	134400	403449800	2955	2955	2955	2955	15
399	20241017	134300	403405475	2955	2955	2955	2955	750
400	20241017	134200	401189225	2960	2960	2960	2960	0
401	20241017	134100	401189225	2960	2960	2960	2960	1
402	20241017	134000	401186265	2960	2960	2960	2960	5
403	20241017	133900	401171465	2960	2955	2960	2955	3389
404	20241017	133800	391156565	2955	2955	2955	2955	2
405	20241017	133700	391150655	2955	2955	2955	2955	0
406	20241017	133600	391150655	2955	2960	2960	2955	1300
407	20241017	133500	387307655	2960	2960	2960	2960	100
408	20241017	133400	387011655	2965	2965	2965	2965	99
409	20241017	133300	386718120	2955	2955	2955	2955	381
410	20241017	133200	385592265	2955	2955	2955	2955	0
411	20241017	133100	385592265	2955	2955	2955	2955	0
412	20241017	133000	385592265	2955	2955	2955	2955	0
413	20241017	132900	385592265	2955	2955	2955	2955	0
414	20241017	132800	385592265	2955	2955	2955	2955	125
415	20241017	132700	385222890	2955	2955	2955	2955	1000
416	20241017	132600	382267890	2955	2960	2960	2955	11
417	20241017	132500	382235345	2960	2960	2960	2960	0
418	20241017	132400	382235345	2960	2960	2960	2960	1156
419	20241017	132300	378813585	2970	2970	2970	2970	0
420	20241017	132200	378813585	2970	2970	2970	2970	20
421	20241017	132100	378754185	2970	2970	2970	2970	5
422	20241017	132000	378739335	2970	2970	2970	2970	30
423	20241017	131900	378650235	2970	2970	2970	2970	32
424	20241017	131800	378555195	2955	2955	2955	2955	1
425	20241017	131700	378552240	2955	2965	2965	2955	5001
426	20241017	131600	363763970	2960	2975	2975	2960	271
427	20241017	131500	362961505	2975	2975	2975	2975	2
428	20241017	131400	362955555	2965	2965	2965	2965	200
429	20241017	131300	362362555	2970	2970	2970	2970	0
430	20241017	131200	362362555	2970	2970	2970	2970	1097
431	20241017	131100	359104465	2960	2975	2975	2960	280
432	20241017	131000	358275650	2960	2960	2975	2960	47
433	20241017	130900	358136485	2965	2965	2965	2965	0
434	20241017	130800	358136485	2965	2965	2965	2965	200
435	20241017	130700	357543485	2960	2960	2960	2960	1470
436	20241017	130600	353192285	2960	2960	2960	2960	0
437	20241017	130500	353192285	2960	2960	2960	2960	0
438	20241017	130400	353192285	2960	2960	2960	2960	0
439	20241017	130300	353192285	2960	2960	2960	2960	99
440	20241017	130200	352899245	2965	2965	2965	2965	1273
441	20241017	130100	349124800	2965	2965	2965	2965	0
442	20241017	130000	349124800	2965	2965	2965	2965	0
443	20241017	125900	349124800	2965	2970	2970	2965	300
444	20241017	125800	348234800	2965	2965	2965	2965	0
445	20241017	125700	348234800	2965	2965	2965	2965	555
446	20241017	125600	346589225	2970	2970	2970	2970	33
447	20241017	125500	346491215	2965	2965	2965	2965	0
448	20241017	125400	346491215	2965	2970	2970	2965	6
449	20241017	125300	346473410	2960	2960	2960	2960	1
450	20241017	125200	346470450	2960	2960	2960	2960	8
451	20241017	125100	346446770	2960	2960	2960	2960	0
452	20241017	125000	346446770	2960	2960	2960	2960	0
453	20241017	124900	346446770	2960	2960	2960	2960	34
454	20241017	124800	346346130	2960	2960	2960	2960	105
455	20241017	124700	346035330	2965	2965	2965	2965	0
456	20241017	124600	346035330	2965	2965	2965	2965	100
457	20241017	124500	345738830	2965	2960	2965	2960	155
458	20241017	124400	345279425	2960	2960	2960	2960	170
459	20241017	124300	344776225	2965	2965	2965	2965	0
460	20241017	124200	344776225	2965	2965	2965	2965	1
461	20241017	124100	344773260	2960	2960	2960	2960	0
462	20241017	124000	344773260	2960	2960	2960	2960	0
463	20241017	123900	344773260	2960	2965	2965	2960	2006
464	20241017	123800	338835470	2965	2965	2965	2965	0
465	20241017	123700	338835470	2965	2965	2965	2965	0
466	20241017	123600	338835470	2965	2965	2965	2965	0
467	20241017	123500	338835470	2965	2965	2965	2965	101
468	20241017	123400	338536005	2965	2970	2970	2965	547
469	20241017	123300	336914145	2970	2965	2970	2965	203
470	20241017	123200	336312085	2970	2970	2970	2970	30
471	20241017	123100	336222985	2970	2970	2970	2970	0
472	20241017	123000	336222985	2970	2970	2970	2970	4
473	20241017	122900	336211105	2970	2970	2970	2970	0
474	20241017	122800	336211105	2970	2970	2970	2970	0
475	20241017	122700	336211105	2970	2970	2970	2970	0
476	20241017	122600	336211105	2970	2970	2970	2970	25
477	20241017	122500	336136855	2970	2970	2970	2970	50
478	20241017	122400	335988355	2970	2970	2970	2970	28
479	20241017	122300	335905195	2960	2960	2960	2960	0
480	20241017	122200	335905195	2960	2960	2960	2960	0
481	20241017	122100	335905195	2960	2960	2960	2960	770
482	20241017	122000	333625995	2960	2960	2960	2960	0
483	20241017	121900	333625995	2960	2960	2960	2960	0
484	20241017	121800	333625995	2960	2965	2965	2960	5714
485	20241017	121700	316689575	2965	2965	2965	2965	1
486	20241017	121600	316686610	2970	2970	2970	2970	0
487	20241017	121500	316686610	2970	2970	2970	2970	10
488	20241017	121400	316656910	2970	2970	2970	2970	6
489	20241017	121300	316639090	2965	2965	2965	2965	11
490	20241017	121200	316606475	2965	2970	2970	2965	19
491	20241017	121100	316550070	2970	2970	2970	2970	2
492	20241017	121000	316544130	2970	2970	2970	2970	24
493	20241017	120900	316472850	2970	2970	2970	2970	15
494	20241017	120800	316428300	2970	2970	2970	2970	0
495	20241017	120700	316428300	2970	2970	2970	2970	1
496	20241017	120600	316425330	2975	2975	2975	2975	0
497	20241017	120500	316425330	2975	2975	2975	2975	336
498	20241017	120400	315425730	2965	2965	2965	2965	34
499	20241017	120300	315324920	2960	2970	2970	2960	20
500	20241017	120200	315265590	2970	2970	2970	2970	31
501	20241017	120100	315173520	2975	2975	2975	2975	4
502	20241017	120000	315161620	2975	2975	2975	2975	400
503	20241017	115900	313971620	2975	2975	2975	2975	1700
504	20241017	115800	308914120	2975	2970	2975	2970	663
505	20241017	115700	306943445	2960	2960	2960	2960	0
506	20241017	115600	306943445	2960	2960	2960	2960	0
507	20241017	115500	306943445	2960	2960	2960	2960	3
508	20241017	115400	306934565	2960	2960	2960	2960	50
509	20241017	115300	306786565	2960	2960	2960	2960	150
510	20241017	115200	306342565	2975	2955	2975	2955	19
511	20241017	115100	306286400	2975	2960	2975	2955	3279
512	20241017	115000	296592795	2960	2965	2965	2960	3244
513	20241017	114900	286990395	2980	2980	2980	2980	72
514	20241017	114800	286775835	2970	2980	2980	2970	868
515	20241017	114700	284189835	2980	2960	2980	2960	1381
516	20241017	114600	280100055	2960	2970	2980	2960	5095
517	20241017	114500	264992840	2980	2980	2980	2980	0
518	20241017	114400	264992840	2980	2980	2980	2980	0
519	20241017	114300	264992840	2980	2980	2980	2980	0
520	20241017	114200	264992840	2980	2980	2980	2980	0
521	20241017	114100	264992840	2980	2980	2980	2980	0
522	20241017	114000	264992840	2980	2980	2980	2980	0
523	20241017	113900	264992840	2980	2980	2980	2980	2
524	20241017	113800	264986880	2980	2980	2980	2980	552
525	20241017	113700	263341920	2980	2980	2980	2980	0
526	20241017	113600	263341920	2980	2980	2980	2980	4
527	20241017	113500	263330000	2980	2980	2980	2980	100
528	20241017	113400	263032000	2970	2970	2970	2970	64
529	20241017	113300	262841920	2970	2970	2970	2970	0
530	20241017	113200	262841920	2970	2970	2970	2970	25
531	20241017	113100	262767670	2975	2975	2975	2975	26
532	20241017	113000	262690320	2980	2980	2980	2980	0
533	20241017	112900	262690320	2980	2980	2980	2980	0
534	20241017	112800	262690320	2980	2980	2980	2980	10
535	20241017	112700	262660520	2980	2980	2980	2980	10
536	20241017	112600	262630720	2985	2985	2985	2985	0
537	20241017	112500	262630720	2985	2985	2985	2985	0
538	20241017	112400	262630720	2985	2985	2985	2985	0
539	20241017	112300	262630720	2985	2980	2985	2970	8
540	20241017	112200	262606885	2980	2980	2980	2980	1470
541	20241017	112100	258226285	2980	2980	2980	2980	0
542	20241017	112000	258226285	2980	2980	2980	2980	0
543	20241017	111900	258226285	2980	2980	2980	2980	0
544	20241017	111800	258226285	2980	2980	2980	2980	0
545	20241017	111700	258226285	2980	2980	2980	2980	14
546	20241017	111600	258184565	2970	2970	2970	2970	0
547	20241017	111500	258184565	2970	2970	2970	2970	100
548	20241017	111400	257887565	2975	2980	2985	2975	2427
549	20241017	111300	250655125	2980	2980	2980	2980	0
550	20241017	111200	250655125	2980	2980	2980	2980	50
551	20241017	111100	250506125	2980	2980	2980	2980	620
552	20241017	111000	248658525	2970	2970	2970	2970	6
553	20241017	110900	248640705	2970	2970	2970	2970	0
554	20241017	110800	248640705	2970	2970	2970	2970	2
555	20241017	110700	248634765	2980	2980	2980	2980	0
556	20241017	110600	248634765	2980	2980	2980	2980	0
557	20241017	110500	248634765	2980	2980	2980	2980	97
558	20241017	110400	248345705	2965	2965	2965	2965	0
559	20241017	110300	248345705	2965	2965	2965	2965	0
560	20241017	110200	248345705	2965	2965	2965	2965	172
561	20241017	110100	247835725	2965	2965	2965	2965	0
562	20241017	110000	247835725	2965	2970	2970	2965	100
563	20241017	105900	247538910	2970	2980	2980	2970	9
564	20241017	105800	247512130	2970	2970	2970	2970	0
565	20241017	105700	247512130	2970	2970	2970	2970	200
566	20241017	105600	246918130	2980	2970	2980	2970	201
567	20241017	105500	246321150	2970	2970	2970	2970	0
568	20241017	105400	246321150	2970	2970	2970	2970	0
569	20241017	105300	246321150	2970	2970	2970	2970	0
570	20241017	105200	246321150	2970	2970	2970	2970	0
571	20241017	105100	246321150	2970	2970	2970	2970	0
572	20241017	105000	246321150	2970	2970	2970	2970	0
573	20241017	104900	246321150	2970	2970	2970	2970	150
574	20241017	104800	245875650	2975	2975	2975	2975	1760
575	20241017	104700	240639650	2980	2980	2980	2980	0
576	20241017	104600	240639650	2980	2980	2980	2980	2
577	20241017	104500	240633690	2980	2985	2985	2980	35
578	20241017	104400	240529290	2985	2985	2985	2975	206
579	20241017	104300	239914530	2985	2985	2985	2985	4
580	20241017	104200	239902590	2985	2985	2985	2985	0
581	20241017	104100	239902590	2985	2985	2985	2985	18
582	20241017	104000	239848860	2975	2975	2975	2975	0
583	20241017	103900	239848860	2975	2985	2985	2975	32
584	20241017	103800	239753360	2985	2985	2985	2985	0
585	20241017	103700	239753360	2985	2985	2985	2985	676
586	20241017	103600	237735500	2985	2985	2985	2985	0
587	20241017	103500	237735500	2985	2975	2985	2975	201
588	20241017	103400	237137515	2980	2980	2980	2980	102
589	20241017	103300	236833555	2980	2980	2980	2980	0
590	20241017	103200	236833555	2980	2975	2980	2975	711
591	20241017	103100	234715275	2980	2980	2980	2980	0
592	20241017	103000	234715275	2980	2980	2980	2980	1
593	20241017	102900	234712295	2975	2975	2975	2975	0
594	20241017	102800	234712295	2975	2975	2975	2975	509
595	20241017	102700	233198020	2975	2975	2975	2975	0
596	20241017	102600	233198020	2975	2975	2975	2975	121
597	20241017	102500	232838045	2975	2975	2975	2975	0
598	20241017	102400	232838045	2975	2975	2975	2975	120
599	20241017	102300	232481045	2975	2975	2975	2975	100
600	20241017	102200	232183545	2990	2990	2990	2990	1
601	20241017	102100	232180555	2975	2975	2975	2975	401
602	20241017	102000	230987580	2980	2980	2980	2980	0
603	20241017	101900	230987580	2980	2985	2985	2980	667
604	20241017	101800	228997765	2985	2985	2985	2985	69
605	20241017	101700	228791800	2980	2980	2980	2980	0
606	20241017	101600	228791800	2980	2980	2980	2980	100
607	20241017	101500	228493800	2980	2980	2980	2980	679
608	20241017	101400	226470380	2980	2995	2995	2980	222
609	20241017	101300	225808240	2995	2985	2995	2985	91
610	20241017	101200	225535705	3000	3000	3000	3000	0
611	20241017	101100	225535705	3000	3000	3000	3000	0
612	20241017	101000	225535705	3000	2995	3000	2995	1600
613	20241017	100900	220736645	2985	2985	2985	2985	9
614	20241017	100800	220709780	2985	2980	2985	2980	901
615	20241017	100700	218020300	2995	2995	2995	2995	112
616	20241017	100600	217684860	3000	2980	3000	2980	2004
617	20241017	100500	211688770	2980	2980	2980	2980	40
618	20241017	100400	211569570	2980	2980	2980	2980	0
619	20241017	100300	211569570	2980	2980	2980	2980	5
620	20241017	100200	211554670	2980	2980	2980	2980	303
621	20241017	100100	210651730	2980	2980	2980	2980	500
622	20241017	100000	209161730	2980	2980	2980	2965	8065
623	20241017	095900	185206915	2975	2980	2980	2975	2268
624	20241017	095800	178459610	2980	2980	2980	2975	29
625	20241017	095700	178373300	2990	2990	2990	2990	0
626	20241017	095600	178373300	2990	2990	2990	2990	401
627	20241017	095500	177174310	2990	2975	2990	2975	12
628	20241017	095400	177138480	2975	2975	2975	2975	90
629	20241017	095300	176870730	2975	2975	2975	2975	500
630	20241017	095200	175383230	2990	2990	2990	2990	30
631	20241017	095100	175293530	2990	2990	2990	2990	0
632	20241017	095000	175293530	2990	2990	2990	2990	102
633	20241017	094900	174988550	2990	2980	2990	2980	158
634	20241017	094800	174517700	2985	2985	2985	2985	1
635	20241017	094700	174514715	2990	2990	2990	2990	100
636	20241017	094600	174215715	2990	2990	2990	2990	72
637	20241017	094500	174000435	2990	2990	2990	2990	21
638	20241017	094400	173937645	2990	2980	2990	2980	263
639	20241017	094300	173151295	2980	2980	2985	2980	245
640	20241017	094200	172420245	2980	2990	2990	2980	50
641	20241017	094100	172271225	2985	2985	2985	2985	99
642	20241017	094000	171975710	2985	2990	2990	2985	4
643	20241017	093900	171963755	2980	2990	2990	2980	280
644	20241017	093800	171129325	2985	2975	2985	2975	313
645	20241017	093700	170198140	2980	2990	2990	2980	101
646	20241017	093600	169897150	2990	2990	2990	2990	643
647	20241017	093500	167974580	2985	2985	2990	2975	158
648	20241017	093400	167504325	2990	2985	2990	2970	1736
649	20241017	093300	162320330	2990	2995	2995	2965	6656
650	20241017	093200	142525300	2995	2995	2995	2995	2147
651	20241017	093100	136095035	2995	2995	2995	2995	0
652	20241017	093000	136095035	2995	3005	3010	2995	177
653	20241017	092900	135563165	2985	3005	3005	2985	981
654	20241017	092800	132616255	3000	3000	3000	3000	757
655	20241017	092700	130345255	3000	2995	3000	2995	3352
656	20241017	092600	120289330	2985	2995	3000	2985	3469
657	20241017	092500	109900375	2990	2995	2995	2990	110
658	20241017	092400	109571275	3000	3000	3000	3000	1000
659	20241017	092300	106571275	3000	3000	3000	2995	732
660	20241017	092200	104376685	3000	2995	3000	2995	69
661	20241017	092100	104169775	2995	2995	2995	2995	388
662	20241017	092000	103007715	2995	3000	3000	2995	822
663	20241017	091900	100544950	3000	2995	3000	2990	104
664	20241017	091800	100233490	2995	2995	2995	2995	882
665	20241017	091700	97591900	2995	2985	2995	2985	340
666	20241017	091600	96573650	2990	2985	2995	2985	250
667	20241017	091500	95827285	2980	2995	2995	2980	320
668	20241017	091400	94869035	2995	2990	2995	2980	1345
669	20241017	091300	90847580	2990	2985	2990	2985	336
670	20241017	091200	89844615	2980	2980	2995	2980	327
671	20241017	091100	88869945	2985	2995	2995	2985	9830
672	20241017	091000	59511295	2995	2990	2995	2990	24
673	20241017	090900	59439530	2990	2995	2995	2985	2946
674	20241017	090800	50635305	2995	2985	2995	2985	2248
675	20241017	090700	43908665	2985	2985	2985	2980	249
676	20241017	090600	43165900	2985	2985	2985	2985	451
677	20241017	090500	41819665	2980	2975	2980	2975	2204
678	20241017	090400	35256745	2960	2965	2965	2960	706
679	20241017	090300	33166680	2975	2975	2975	2975	2952
680	20241017	090200	24384480	2975	2970	2975	2970	210
681	20241017	090100	23760730	2975	2970	2975	2960	1521
682	20241017	090000	19249610	2970	2965	2970	2960	6395