KissMeData/145210/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202800	1223930700	2990	2990	2990	2990	10454
3	20241015	202700	1223930700	2990	2990	2990	2990	0
4	20241015	202600	1223930700	2990	2990	2990	2990	0
5	20241015	202500	1223930700	2990	2990	2990	2990	0
6	20241015	202400	1223930700	2990	2990	2990	2990	0
7	20241015	202300	1223930700	2990	2990	2990	2990	0
8	20241015	202200	1223930700	2990	2990	2990	2990	0
9	20241015	202100	1223930700	2990	2990	2990	2990	0
10	20241015	202000	1223930700	2990	2990	2990	2990	0
11	20241015	201900	1223930700	2990	2990	2990	2990	0
12	20241015	201800	1223930700	2990	2990	2990	2990	0
13	20241015	201700	1223930700	2990	2990	2990	2990	0
14	20241015	201600	1223930700	2990	2990	2990	2990	0
15	20241015	201500	1223930700	2990	2990	2990	2990	0
16	20241015	201400	1223930700	2990	2990	2990	2990	0
17	20241015	201300	1223930700	2990	2990	2990	2990	0
18	20241015	201200	1223930700	2990	2990	2990	2990	0
19	20241015	201100	1223930700	2990	2990	2990	2990	0
20	20241015	201000	1223930700	2990	2990	2990	2990	0
21	20241015	200900	1223930700	2990	2990	2990	2990	0
22	20241015	200800	1223930700	2990	2990	2990	2990	0
23	20241015	200700	1223930700	2990	2990	2990	2990	0
24	20241015	200600	1223930700	2990	2990	2990	2990	0
25	20241015	200500	1223930700	2990	2990	2990	2990	0
26	20241015	200400	1223930700	2990	2990	2990	2990	0
27	20241015	200300	1223930700	2990	2990	2990	2990	0
28	20241015	200200	1223930700	2990	2990	2990	2990	0
29	20241015	200100	1223930700	2990	2990	2990	2990	0
30	20241015	200000	1223930700	2990	2990	2990	2990	0
31	20241015	195900	1223930700	2990	2990	2990	2990	0
32	20241015	195800	1223930700	2990	2990	2990	2990	10454
33	20241015	195700	1223930700	2990	2990	2990	2990	0
34	20241015	195600	1223930700	2990	2990	2990	2990	0
35	20241015	195500	1223930700	2990	2990	2990	2990	0
36	20241015	195400	1223930700	2990	2990	2990	2990	0
37	20241015	195300	1223930700	2990	2990	2990	2990	0
38	20241015	195200	1223930700	2990	2990	2990	2990	0
39	20241015	195100	1223930700	2990	2990	2990	2990	0
40	20241015	195000	1223930700	2990	2990	2990	2990	0
41	20241015	194900	1223930700	2990	2990	2990	2990	0
42	20241015	194800	1223930700	2990	2990	2990	2990	0
43	20241015	194700	1223930700	2990	2990	2990	2990	0
44	20241015	194600	1223930700	2990	2990	2990	2990	0
45	20241015	194500	1223930700	2990	2990	2990	2990	0
46	20241015	194400	1223930700	2990	2990	2990	2990	0
47	20241015	194300	1223930700	2990	2990	2990	2990	0
48	20241015	194200	1223930700	2990	2990	2990	2990	0
49	20241015	194100	1223930700	2990	2990	2990	2990	0
50	20241015	194000	1223930700	2990	2990	2990	2990	0
51	20241015	193900	1223930700	2990	2990	2990	2990	0
52	20241015	193800	1223930700	2990	2990	2990	2990	0
53	20241015	193700	1223930700	2990	2990	2990	2990	0
54	20241015	193600	1223930700	2990	2990	2990	2990	0
55	20241015	193500	1223930700	2990	2990	2990	2990	0
56	20241015	193400	1223930700	2990	2990	2990	2990	0
57	20241015	193300	1223930700	2990	2990	2990	2990	0
58	20241015	193200	1223930700	2990	2990	2990	2990	0
59	20241015	193100	1223930700	2990	2990	2990	2990	0
60	20241015	193000	1223930700	2990	2990	2990	2990	0
61	20241015	192900	1223930700	2990	2990	2990	2990	0
62	20241015	192800	1223930700	2990	2990	2990	2990	10454
63	20241015	192700	1223930700	2990	2990	2990	2990	0
64	20241015	192600	1223930700	2990	2990	2990	2990	0
65	20241015	192500	1223930700	2990	2990	2990	2990	0
66	20241015	192400	1223930700	2990	2990	2990	2990	0
67	20241015	192300	1223930700	2990	2990	2990	2990	0
68	20241015	192200	1223930700	2990	2990	2990	2990	0
69	20241015	192100	1223930700	2990	2990	2990	2990	0
70	20241015	192000	1223930700	2990	2990	2990	2990	0
71	20241015	191900	1223930700	2990	2990	2990	2990	0
72	20241015	191800	1223930700	2990	2990	2990	2990	0
73	20241015	191700	1223930700	2990	2990	2990	2990	0
74	20241015	191600	1223930700	2990	2990	2990	2990	0
75	20241015	191500	1223930700	2990	2990	2990	2990	0
76	20241015	191400	1223930700	2990	2990	2990	2990	0
77	20241015	191300	1223930700	2990	2990	2990	2990	0
78	20241015	191200	1223930700	2990	2990	2990	2990	0
79	20241015	191100	1223930700	2990	2990	2990	2990	0
80	20241015	191000	1223930700	2990	2990	2990	2990	0
81	20241015	190900	1223930700	2990	2990	2990	2990	0
82	20241015	190800	1223930700	2990	2990	2990	2990	0
83	20241015	190700	1223930700	2990	2990	2990	2990	0
84	20241015	190600	1223930700	2990	2990	2990	2990	0
85	20241015	190500	1223930700	2990	2990	2990	2990	0
86	20241015	190400	1223930700	2990	2990	2990	2990	0
87	20241015	190300	1223930700	2990	2990	2990	2990	0
88	20241015	190200	1223930700	2990	2990	2990	2990	0
89	20241015	190100	1223930700	2990	2990	2990	2990	0
90	20241015	190000	1223930700	2990	2990	2990	2990	0
91	20241015	185900	1223930700	2990	2990	2990	2990	0
92	20241015	185800	1223930700	2990	2990	2990	2990	10454
93	20241015	185700	1223930700	2990	2990	2990	2990	0
94	20241015	185600	1223930700	2990	2990	2990	2990	0
95	20241015	185500	1223930700	2990	2990	2990	2990	0
96	20241015	185400	1223930700	2990	2990	2990	2990	0
97	20241015	185300	1223930700	2990	2990	2990	2990	0
98	20241015	185200	1223930700	2990	2990	2990	2990	0
99	20241015	185100	1223930700	2990	2990	2990	2990	0
100	20241015	185000	1223930700	2990	2990	2990	2990	0
101	20241015	184900	1223930700	2990	2990	2990	2990	0
102	20241015	184800	1223930700	2990	2990	2990	2990	0
103	20241015	184700	1223930700	2990	2990	2990	2990	0
104	20241015	184600	1223930700	2990	2990	2990	2990	0
105	20241015	184500	1223930700	2990	2990	2990	2990	0
106	20241015	184400	1223930700	2990	2990	2990	2990	0
107	20241015	184300	1223930700	2990	2990	2990	2990	0
108	20241015	184200	1223930700	2990	2990	2990	2990	0
109	20241015	184100	1223930700	2990	2990	2990	2990	0
110	20241015	184000	1223930700	2990	2990	2990	2990	0
111	20241015	183900	1223930700	2990	2990	2990	2990	0
112	20241015	183800	1223930700	2990	2990	2990	2990	0
113	20241015	183700	1223930700	2990	2990	2990	2990	0
114	20241015	183600	1223930700	2990	2990	2990	2990	0
115	20241015	183500	1223930700	2990	2990	2990	2990	0
116	20241015	183400	1223930700	2990	2990	2990	2990	0
117	20241015	183300	1223930700	2990	2990	2990	2990	0
118	20241015	183200	1223930700	2990	2990	2990	2990	0
119	20241015	183100	1223930700	2990	2990	2990	2990	0
120	20241015	183000	1223930700	2990	2990	2990	2990	0
121	20241015	182900	1223930700	2990	2990	2990	2990	0
122	20241015	182800	1223930700	2990	2990	2990	2990	10454
123	20241015	182700	1223930700	2990	2990	2990	2990	0
124	20241015	182600	1223930700	2990	2990	2990	2990	0
125	20241015	182500	1223930700	2990	2990	2990	2990	0
126	20241015	182400	1223930700	2990	2990	2990	2990	0
127	20241015	182300	1223930700	2990	2990	2990	2990	0
128	20241015	182200	1223930700	2990	2990	2990	2990	0
129	20241015	182100	1223930700	2990	2990	2990	2990	0
130	20241015	182000	1223930700	2990	2990	2990	2990	0
131	20241015	181900	1223930700	2990	2990	2990	2990	0
132	20241015	181800	1223930700	2990	2990	2990	2990	0
133	20241015	181700	1223930700	2990	2990	2990	2990	0
134	20241015	181600	1223930700	2990	2990	2990	2990	0
135	20241015	181500	1223930700	2990	2990	2990	2990	0
136	20241015	181400	1223930700	2990	2990	2990	2990	0
137	20241015	181300	1223930700	2990	2990	2990	2990	0
138	20241015	181200	1223930700	2990	2990	2990	2990	0
139	20241015	181100	1223930700	2990	2990	2990	2990	0
140	20241015	181000	1223930700	2990	2990	2990	2990	0
141	20241015	180900	1223930700	2990	2990	2990	2990	0
142	20241015	180800	1223930700	2990	2990	2990	2990	0
143	20241015	180700	1223930700	2990	2990	2990	2990	0
144	20241015	180600	1223930700	2990	2990	2990	2990	0
145	20241015	180500	1223930700	2990	2990	2990	2990	0
146	20241015	180400	1223930700	2990	2990	2990	2990	0
147	20241015	180300	1223930700	2990	2990	2990	2990	0
148	20241015	180200	1223930700	2990	2990	2990	2990	0
149	20241015	180100	1223930700	2990	2990	2990	2990	0
150	20241015	180000	1223930700	2990	2990	2990	2990	0
151	20241015	175900	1223930700	2990	2990	2990	2990	0
152	20241015	175800	1223930700	2990	2990	2990	2990	10454
153	20241015	175700	1223930700	2990	2990	2990	2990	0
154	20241015	175600	1223930700	2990	2990	2990	2990	0
155	20241015	175500	1223930700	2990	2990	2990	2990	0
156	20241015	175400	1223930700	2990	2990	2990	2990	0
157	20241015	175300	1223930700	2990	2990	2990	2990	0
158	20241015	175200	1223930700	2990	2990	2990	2990	0
159	20241015	175100	1223930700	2990	2990	2990	2990	0
160	20241015	175000	1223930700	2990	2990	2990	2990	0
161	20241015	174900	1223930700	2990	2990	2990	2990	0
162	20241015	174800	1223930700	2990	2990	2990	2990	0
163	20241015	174700	1223930700	2990	2990	2990	2990	0
164	20241015	174600	1223930700	2990	2990	2990	2990	0
165	20241015	174500	1223930700	2990	2990	2990	2990	0
166	20241015	174400	1223930700	2990	2990	2990	2990	0
167	20241015	174300	1223930700	2990	2990	2990	2990	0
168	20241015	174200	1223930700	2990	2990	2990	2990	0
169	20241015	174100	1223930700	2990	2990	2990	2990	0
170	20241015	174000	1223930700	2990	2990	2990	2990	0
171	20241015	173900	1223930700	2990	2990	2990	2990	0
172	20241015	173800	1223930700	2990	2990	2990	2990	0
173	20241015	173700	1223930700	2990	2990	2990	2990	0
174	20241015	173600	1223930700	2990	2990	2990	2990	0
175	20241015	173500	1223930700	2990	2990	2990	2990	0
176	20241015	173400	1223930700	2990	2990	2990	2990	0
177	20241015	173300	1223930700	2990	2990	2990	2990	0
178	20241015	173200	1223930700	2990	2990	2990	2990	0
179	20241015	173100	1223930700	2990	2990	2990	2990	0
180	20241015	173000	1223930700	2990	2990	2990	2990	0
181	20241015	172900	1223930700	2990	2990	2990	2990	0
182	20241015	172800	1223930700	2990	2990	2990	2990	10454
183	20241015	172700	1223930700	2990	2990	2990	2990	0
184	20241015	172600	1223930700	2990	2990	2990	2990	0
185	20241015	172500	1223930700	2990	2990	2990	2990	0
186	20241015	172400	1223930700	2990	2990	2990	2990	0
187	20241015	172300	1223930700	2990	2990	2990	2990	0
188	20241015	172200	1223930700	2990	2990	2990	2990	0
189	20241015	172100	1223930700	2990	2990	2990	2990	0
190	20241015	172000	1223930700	2990	2990	2990	2990	0
191	20241015	171900	1223930700	2990	2990	2990	2990	0
192	20241015	171800	1223930700	2990	2990	2990	2990	0
193	20241015	171700	1223930700	2990	2990	2990	2990	0
194	20241015	171600	1223930700	2990	2990	2990	2990	0
195	20241015	171500	1223930700	2990	2990	2990	2990	0
196	20241015	171400	1223930700	2990	2990	2990	2990	0
197	20241015	171300	1223930700	2990	2990	2990	2990	0
198	20241015	171200	1223930700	2990	2990	2990	2990	0
199	20241015	171100	1223930700	2990	2990	2990	2990	0
200	20241015	171000	1223930700	2990	2990	2990	2990	0
201	20241015	170900	1223930700	2990	2990	2990	2990	0
202	20241015	170800	1223930700	2990	2990	2990	2990	0
203	20241015	170700	1223930700	2990	2990	2990	2990	0
204	20241015	170600	1223930700	2990	2990	2990	2990	0
205	20241015	170500	1223930700	2990	2990	2990	2990	0
206	20241015	170400	1223930700	2990	2990	2990	2990	0
207	20241015	170300	1223930700	2990	2990	2990	2990	0
208	20241015	170200	1223930700	2990	2990	2990	2990	0
209	20241015	170100	1223930700	2990	2990	2990	2990	0
210	20241015	170000	1223930700	2990	2990	2990	2990	0
211	20241015	165900	1223930700	2990	2990	2990	2990	0
212	20241015	165800	1223930700	2990	2990	2990	2990	10454
213	20241015	165700	1223930700	2990	2990	2990	2990	0
214	20241015	165600	1223930700	2990	2990	2990	2990	0
215	20241015	165500	1223930700	2990	2990	2990	2990	0
216	20241015	165400	1223930700	2990	2990	2990	2990	0
217	20241015	165300	1223930700	2990	2990	2990	2990	0
218	20241015	165200	1223930700	2990	2990	2990	2990	0
219	20241015	165100	1223930700	2990	2990	2990	2990	0
220	20241015	165000	1223930700	2990	2990	2990	2990	0
221	20241015	164900	1223930700	2990	2990	2990	2990	0
222	20241015	164800	1223930700	2990	2990	2990	2990	0
223	20241015	164700	1223930700	2990	2990	2990	2990	0
224	20241015	164600	1223930700	2990	2990	2990	2990	0
225	20241015	164500	1223930700	2990	2990	2990	2990	0
226	20241015	164400	1223930700	2990	2990	2990	2990	0
227	20241015	164300	1223930700	2990	2990	2990	2990	0
228	20241015	164200	1223930700	2990	2990	2990	2990	0
229	20241015	164100	1223930700	2990	2990	2990	2990	0
230	20241015	164000	1223930700	2990	2990	2990	2990	0
231	20241015	163900	1223930700	2990	2990	2990	2990	0
232	20241015	163800	1223930700	2990	2990	2990	2990	0
233	20241015	163700	1223930700	2990	2990	2990	2990	0
234	20241015	163600	1223930700	2990	2990	2990	2990	0
235	20241015	163500	1223930700	2990	2990	2990	2990	0
236	20241015	163400	1223930700	2990	2990	2990	2990	0
237	20241015	163300	1223930700	2990	2990	2990	2990	0
238	20241015	163200	1223930700	2990	2990	2990	2990	0
239	20241015	163100	1223930700	2990	2990	2990	2990	0
240	20241015	163000	1223930700	2990	2990	2990	2990	0
241	20241015	162900	1223930700	2990	2990	2990	2990	0
242	20241015	162800	1223930700	2990	2990	2990	2990	10454
243	20241015	162700	1223930700	2990	2990	2990	2990	0
244	20241015	162600	1223930700	2990	2990	2990	2990	0
245	20241015	162500	1223930700	2990	2990	2990	2990	0
246	20241015	162400	1223930700	2990	2990	2990	2990	0
247	20241015	162300	1223930700	2990	2990	2990	2990	0
248	20241015	162200	1223930700	2990	2990	2990	2990	0
249	20241015	162100	1223930700	2990	2990	2990	2990	0
250	20241015	162000	1223930700	2990	2990	2990	2990	0
251	20241015	161900	1223930700	2990	2990	2990	2990	0
252	20241015	161800	1223930700	2990	2990	2990	2990	0
253	20241015	161700	1223930700	2990	2990	2990	2990	0
254	20241015	161600	1223930700	2990	2990	2990	2990	0
255	20241015	161500	1223930700	2990	2990	2990	2990	0
256	20241015	161400	1223930700	2990	2990	2990	2990	0
257	20241015	161300	1223930700	2990	2990	2990	2990	0
258	20241015	161200	1223930700	2990	2990	2990	2990	0
259	20241015	161100	1223930700	2990	2990	2990	2990	0
260	20241015	161000	1223930700	2990	2990	2990	2990	0
261	20241015	160900	1223930700	2990	2990	2990	2990	0
262	20241015	160800	1223930700	2990	2990	2990	2990	0
263	20241015	160700	1223930700	2990	2990	2990	2990	0
264	20241015	160600	1223930700	2990	2990	2990	2990	0
265	20241015	160500	1223930700	2990	2990	2990	2990	0
266	20241015	160400	1223930700	2990	2990	2990	2990	0
267	20241015	160300	1223930700	2990	2990	2990	2990	0
268	20241015	160200	1223930700	2990	2990	2990	2990	0
269	20241015	160100	1223930700	2990	2990	2990	2990	0
270	20241015	160000	1223930700	2990	2990	2990	2990	0
271	20241015	155900	1223930700	2990	2990	2990	2990	0
272	20241015	155800	1223930700	2990	2990	2990	2990	10454
273	20241015	155700	1223930700	2990	2990	2990	2990	0
274	20241015	155600	1223930700	2990	2990	2990	2990	0
275	20241015	155500	1223930700	2990	2990	2990	2990	0
276	20241015	155400	1223930700	2990	2990	2990	2990	0
277	20241015	155300	1223930700	2990	2990	2990	2990	0
278	20241015	155200	1223930700	2990	2990	2990	2990	0
279	20241015	155100	1223930700	2990	2990	2990	2990	0
280	20241015	155000	1223930700	2990	2990	2990	2990	0
281	20241015	154900	1223930700	2990	2990	2990	2990	0
282	20241015	154800	1223930700	2990	2990	2990	2990	0
283	20241015	154700	1223930700	2990	2990	2990	2990	0
284	20241015	154600	1223930700	2990	2990	2990	2990	0
285	20241015	154500	1223930700	2990	2990	2990	2990	0
286	20241015	154400	1223930700	2990	2990	2990	2990	0
287	20241015	154300	1223930700	2990	2990	2990	2990	0
288	20241015	154200	1223930700	2990	2990	2990	2990	0
289	20241015	154100	1223930700	2990	2990	2990	2990	0
290	20241015	154000	1223930700	2990	2990	2990	2990	0
291	20241015	153900	1223930700	2990	2990	2990	2990	0
292	20241015	153800	1223930700	2990	2990	2990	2990	0
293	20241015	153700	1223930700	2990	2990	2990	2990	0
294	20241015	153600	1223930700	2990	2990	2990	2990	0
295	20241015	153500	1223930700	2990	2990	2990	2990	0
296	20241015	153400	1223930700	2990	2990	2990	2990	0
297	20241015	153300	1223930700	2990	2990	2990	2990	0
298	20241015	153200	1223930700	2990	2990	2990	2990	0
299	20241015	153100	1223930700	2990	2990	2990	2990	0
300	20241015	153000	1223930700	2990	2990	2990	2990	10454
301	20241015	152900	1192673240	2985	2985	2985	2985	0
302	20241015	152800	1192673240	2985	2985	2985	2985	0
303	20241015	152700	1192673240	2985	2985	2985	2985	0
304	20241015	152600	1192673240	2985	2985	2985	2985	0
305	20241015	152500	1192673240	2985	2985	2985	2985	0
306	20241015	152400	1192673240	2985	2985	2985	2985	0
307	20241015	152300	1192673240	2985	2985	2985	2985	0
308	20241015	152200	1192673240	2985	2985	2985	2985	0
309	20241015	152100	1192673240	2985	2985	2985	2985	0
310	20241015	152000	1192673240	2985	2985	2985	2985	0
311	20241015	151900	1192673240	2985	2985	2995	2975	3650
312	20241015	151800	1181792200	2985	2985	2995	2985	698
313	20241015	151700	1179706350	2995	2995	2995	2975	1895
314	20241015	151600	1174062430	2995	2995	2995	2995	423
315	20241015	151500	1172795545	2975	2995	2995	2975	130
316	20241015	151400	1172408195	2975	2980	2995	2975	622
317	20241015	151300	1170547740	3000	3000	3000	3000	74
318	20241015	151200	1170325740	3000	3000	3000	3000	19
319	20241015	151100	1170268740	3000	2985	3000	2970	537
320	20241015	151000	1168663715	2985	2985	2985	2985	344
321	20241015	150900	1167636875	2990	2995	2995	2985	726
322	20241015	150800	1165463180	3000	3000	3000	3000	215
323	20241015	150700	1164818180	3000	3000	3000	3000	400
324	20241015	150600	1163618180	2990	3000	3000	2990	400
325	20241015	150500	1162419180	3000	2985	3000	2985	5
326	20241015	150400	1162404240	3010	2985	3015	2985	6587
327	20241015	150300	1142595855	2970	2970	2970	2970	90
328	20241015	150200	1142328555	2985	2985	2985	2965	52
329	20241015	150100	1142173975	2985	2965	2985	2965	1080
330	20241015	150000	1138967775	2985	2985	2985	2985	0
331	20241015	145900	1138967775	2985	2980	2985	2980	143
332	20241015	145800	1138540945	2985	2985	2985	2985	82
333	20241015	145700	1138296175	2970	2970	2970	2970	479
334	20241015	145600	1136873545	2970	2970	2970	2970	20
335	20241015	145500	1136814145	2970	2970	2970	2970	300
336	20241015	145400	1135923145	2985	2985	2985	2980	450
337	20241015	145300	1134581565	2990	2990	2990	2990	3
338	20241015	145200	1134572595	2990	2980	2990	2980	1720
339	20241015	145100	1129431855	2970	2965	2980	2965	621
340	20241015	145000	1127589370	2965	2985	2985	2965	101
341	20241015	144900	1127289885	2990	2990	2990	2990	0
342	20241015	144800	1127289885	2990	2990	2990	2990	44
343	20241015	144700	1127158325	2995	2995	2995	2965	1776
344	20241015	144600	1121862650	2995	2970	3000	2970	2208
345	20241015	144500	1115257975	2975	2950	2975	2945	3100
346	20241015	144400	1106051645	2950	2950	2950	2950	104
347	20241015	144300	1105744845	2970	2970	2970	2970	0
348	20241015	144200	1105744845	2970	2970	2970	2970	33
349	20241015	144100	1105646835	2945	2945	2945	2945	100
350	20241015	144000	1105352335	2945	2945	2945	2945	200
351	20241015	143900	1104763335	2950	2950	2980	2940	620
352	20241015	143800	1102933080	2950	2950	2950	2950	635
353	20241015	143700	1101059830	2950	2940	2950	2935	6841
354	20241015	143600	1080881825	2935	2940	2940	2935	333
355	20241015	143500	1079902960	2945	2935	2945	2935	778
356	20241015	143400	1077617190	2935	2935	2935	2935	20
357	20241015	143300	1077558490	2940	2925	2940	2925	159
358	20241015	143200	1077092605	2925	2925	2925	2925	200
359	20241015	143100	1076507605	2925	2925	2925	2925	1
360	20241015	143000	1076504680	2925	2940	2940	2925	500
361	20241015	142900	1075035920	2940	2945	2945	2940	38
362	20241015	142800	1074924020	2940	2920	2940	2915	2899
363	20241015	142700	1066439050	2925	2935	2935	2920	1695
364	20241015	142600	1061481420	2930	2935	2935	2930	66
365	20241015	142500	1061287935	2930	2930	2930	2930	100
366	20241015	142400	1060994935	2930	2930	2930	2930	181
367	20241015	142300	1060464605	2930	2930	2930	2930	100
368	20241015	142200	1060171605	2925	2930	2930	2925	101
369	20241015	142100	1059876000	2925	2950	2950	2925	536
370	20241015	142000	1058305545	2950	2950	2950	2930	102
371	20241015	141900	1058006620	2950	2930	2950	2930	101
372	20241015	141800	1057710670	2950	2950	2950	2930	5002
373	20241015	141700	1043045515	2950	2940	2950	2940	804
374	20241015	141600	1040681715	2945	2930	2945	2930	1368
375	20241015	141500	1036661415	2940	2945	2945	2935	415
376	20241015	141400	1035442890	2950	2950	2950	2950	37
377	20241015	141300	1035333740	2935	2950	2950	2935	102
378	20241015	141200	1035034340	2930	2985	2990	2930	15118
379	20241015	141100	990545085	2970	2980	2980	2970	806
380	20241015	141000	988147550	2980	2980	2980	2980	101
381	20241015	140900	987846570	2980	2990	2990	2980	192
382	20241015	140800	987273485	2990	2990	2990	2990	149
383	20241015	140700	986827975	2985	2970	2985	2970	207
384	20241015	140600	986212595	2975	2975	2975	2975	0
385	20241015	140500	986212595	2975	2980	2980	2975	55
386	20241015	140400	986048795	2980	2980	2980	2980	86
387	20241015	140300	985792515	2980	2985	2985	2980	1433
388	20241015	140200	981521010	2985	2965	2985	2965	1129
389	20241015	140100	978153955	2965	2965	2965	2965	16
390	20241015	140000	978106515	2965	2955	2965	2955	257
391	20241015	135900	977344660	2950	2945	2950	2945	6377
392	20241015	135800	958533010	2945	2935	2945	2935	278
393	20241015	135700	957715300	2935	2935	2935	2935	0
394	20241015	135600	957715300	2935	2935	2935	2935	100
395	20241015	135500	957421800	2935	2935	2935	2930	891
396	20241015	135400	954807215	2935	2940	2940	2935	2261
397	20241015	135300	948165195	2945	2950	2950	2945	1120
398	20241015	135200	944863805	2950	2950	2950	2950	100
399	20241015	135100	944568805	2950	2950	2950	2950	250
400	20241015	135000	943831305	2950	2950	2950	2950	100
401	20241015	134900	943536305	2965	2965	2965	2965	7
402	20241015	134800	943515550	2950	2950	2950	2950	100
403	20241015	134700	943220550	2965	2965	2965	2965	105
404	20241015	134600	942909225	2945	2945	2945	2945	100
405	20241015	134500	942614725	2945	2945	2945	2945	1
406	20241015	134400	942611780	2945	2950	2950	2945	100
407	20241015	134300	942317265	2945	2945	2945	2945	213
408	20241015	134200	941689980	2960	2945	2960	2945	167
409	20241015	134100	941197160	2945	2945	2945	2945	0
410	20241015	134000	941197160	2945	2945	2945	2945	200
411	20241015	133900	940608160	2945	2975	2975	2945	510
412	20241015	133800	939105830	2975	2950	2975	2945	101
413	20241015	133700	938808350	2945	2945	2945	2945	154
414	20241015	133600	938354820	2945	2950	2950	2945	1618
415	20241015	133500	933586020	2950	2975	2975	2950	2802
416	20241015	133400	925298745	2990	2990	2990	2990	0
417	20241015	133300	925298745	2990	2980	2990	2980	154
418	20241015	133200	924839295	2980	2980	2980	2980	70
419	20241015	133100	924630695	2970	2970	2970	2970	100
420	20241015	133000	924333695	2970	2970	2970	2970	374
421	20241015	132900	923222915	2970	2985	2985	2970	101
422	20241015	132800	922922930	2970	2970	2970	2970	35
423	20241015	132700	922818980	2970	2970	2985	2970	301
424	20241015	132600	921924995	2970	2980	2980	2970	100
425	20241015	132500	921627975	2990	2970	2990	2970	101
426	20241015	132400	921327985	2990	2975	2990	2970	836
427	20241015	132300	918838965	2990	2990	2990	2990	1
428	20241015	132200	918835975	2985	2970	2985	2970	343
429	20241015	132100	917815420	2985	2975	2985	2970	684
430	20241015	132000	915782780	2990	2980	2990	2970	268
431	20241015	131900	914984735	2980	2980	2980	2975	260
432	20241015	131800	914210435	2985	2985	2990	2985	1245
433	20241015	131700	910493795	2990	2990	3000	2985	1633
434	20241015	131600	905597510	2990	2970	2990	2970	569
435	20241015	131500	903899550	2970	2970	2975	2970	229
436	20241015	131400	903218320	2970	2975	2975	2970	142
437	20241015	131300	902796570	2970	2970	2975	2965	329
438	20241015	131200	901819930	2970	2985	2985	2970	527
439	20241015	131100	900253240	2985	2970	2985	2970	100
440	20241015	131000	899955385	2970	2960	2970	2960	754
441	20241015	130900	897716985	2960	2960	2960	2960	1000
442	20241015	130800	894756985	2960	2950	2960	2950	350
443	20241015	130700	893724015	2950	2950	2950	2950	1
444	20241015	130600	893721065	2950	2955	2955	2950	1506
445	20241015	130500	889275850	2955	2965	2970	2950	2405
446	20241015	130400	882156140	2965	2965	2965	2965	730
447	20241015	130300	879991690	2995	2980	2995	2980	217
448	20241015	130200	879344170	2980	2980	2980	2970	3477
449	20241015	130100	868984845	2980	2975	2980	2950	5612
450	20241015	130000	852272085	2980	2970	2980	2970	501
451	20241015	125900	850781685	2975	2965	2975	2965	1337
452	20241015	125800	846808550	2970	2960	2970	2935	2230
453	20241015	125700	840196595	2960	2910	2960	2905	1100
454	20241015	125600	836955105	2910	2920	2920	2910	624
455	20241015	125500	835136030	2920	2950	2950	2920	9
456	20241015	125400	835109600	2960	2955	2960	2955	1403
457	20241015	125300	830962080	2955	2950	2955	2950	55
458	20241015	125200	830799750	2955	2915	2955	2915	479
459	20241015	125100	829390065	2945	2945	2945	2945	615
460	20241015	125000	827578890	2945	2940	2945	2940	367
461	20241015	124900	826498165	2940	2925	2940	2925	261
462	20241015	124800	825731460	2925	2920	2945	2920	512
463	20241015	124700	824233850	2925	2890	2950	2890	2490
464	20241015	124600	816948530	2895	2895	2895	2895	99
465	20241015	124500	816661925	2890	2895	2895	2890	47
466	20241015	124400	816526085	2885	2885	2885	2880	1000
467	20241015	124300	813641585	2885	2905	2905	2885	106
468	20241015	124200	813335245	2910	2910	2910	2910	5
469	20241015	124100	813320695	2910	2910	2910	2910	1
470	20241015	124000	813317785	2910	2885	2910	2880	423
471	20241015	123900	812094985	2880	2885	2885	2880	200
472	20241015	123800	811518485	2885	2900	2900	2885	118
473	20241015	123700	811178010	2905	2905	2905	2905	4
474	20241015	123600	811166390	2885	2885	2885	2885	618
475	20241015	123500	809383460	2885	2890	2890	2885	217
476	20241015	123400	808756630	2910	2910	2910	2910	83
477	20241015	123300	808515100	2910	2905	2915	2905	137
478	20241015	123200	808116245	2910	2900	2910	2900	1390
479	20241015	123100	804085045	2910	2910	2910	2910	693
480	20241015	123000	802068415	2890	2890	2890	2890	100
481	20241015	122900	801779415	2885	2885	2885	2885	0
482	20241015	122800	801779415	2885	2885	2885	2885	100
483	20241015	122700	801490915	2885	2885	2885	2885	200
484	20241015	122600	800913915	2885	2890	2890	2885	56
485	20241015	122500	800752205	2900	2900	2900	2900	191
486	20241015	122400	800198305	2900	2885	2900	2885	4
487	20241015	122300	800186750	2885	2890	2890	2885	212
488	20241015	122200	799574130	2890	2900	2900	2890	700
489	20241015	122100	797545130	2905	2900	2905	2900	40
490	20241015	122000	797428975	2905	2905	2905	2905	1
491	20241015	121900	797426070	2905	2890	2905	2885	166
492	20241015	121800	796946775	2890	2890	2890	2890	199
493	20241015	121700	796371665	2890	2885	2890	2885	109
494	20241015	121600	796057195	2885	2885	2885	2885	1008
495	20241015	121500	793149115	2890	2890	2890	2885	207
496	20241015	121400	792551385	2885	2890	2890	2885	367
497	20241015	121300	791491540	2890	2895	2895	2890	765
498	20241015	121200	789280675	2895	2895	2895	2895	247
499	20241015	121100	788565610	2900	2900	2900	2900	37
500	20241015	121000	788458310	2900	2900	2900	2900	102
501	20241015	120900	788162510	2900	2900	2900	2900	201
502	20241015	120800	787579610	2900	2900	2900	2900	92
503	20241015	120700	787312810	2900	2905	2905	2900	153
504	20241015	120600	786868940	2920	2920	2920	2920	0
505	20241015	120500	786868940	2920	2920	2920	2920	568
506	20241015	120400	785210380	2920	2920	2920	2920	50
507	20241015	120300	785064380	2920	2900	2920	2900	101
508	20241015	120200	784771460	2900	2900	2900	2900	200
509	20241015	120100	784191460	2900	2900	2900	2900	100
510	20241015	120000	783901460	2915	2915	2915	2915	0
511	20241015	115900	783901460	2915	2915	2915	2915	34
512	20241015	115800	783802350	2895	2895	2895	2895	145
513	20241015	115700	783382575	2895	2900	2900	2895	200
514	20241015	115600	782803570	2895	2895	2895	2895	0
515	20241015	115500	782803570	2895	2915	2915	2895	205
516	20241015	115400	782208120	2915	2920	2920	2915	2
517	20241015	115300	782202285	2905	2905	2925	2890	1204
518	20241015	115200	778713965	2905	2905	2905	2905	66
519	20241015	115100	778522235	2905	2940	2940	2905	2421
520	20241015	115000	771460170	2920	2920	2940	2920	14
521	20241015	114900	771419250	2920	2925	2940	2920	137
522	20241015	114800	771019115	2930	2905	2950	2905	266
523	20241015	114700	770240435	2905	2950	2955	2900	1235
524	20241015	114600	766625935	2955	3000	3000	2925	4144
525	20241015	114500	754248795	3045	3045	3045	3045	0
526	20241015	114400	754248795	3045	2880	3045	2875	10690
527	20241015	114300	722506925	2900	2900	2900	2900	0
528	20241015	114200	722506925	2900	2875	2900	2875	2732
529	20241015	114100	714623300	2870	2875	2875	2870	70
530	20241015	114000	714422215	2855	2895	2895	2855	15646
531	20241015	113900	669562845	2895	2895	2895	2895	45
532	20241015	113800	669432570	2885	2905	2905	2885	201
533	20241015	113700	668852665	2905	2905	2905	2905	100
534	20241015	113600	668562165	2905	2885	2905	2885	101
535	20241015	113500	668270760	2905	2885	2905	2885	182
536	20241015	113400	667744050	2885	2900	2910	2885	301
537	20241015	113300	666872640	2915	2905	2915	2900	420
538	20241015	113200	665652035	2910	2910	2910	2910	803
539	20241015	113100	663315305	2910	2900	2910	2900	305
540	20241015	113000	662429890	2900	2900	2900	2900	104
541	20241015	112900	662128290	2880	2880	2880	2880	100
542	20241015	112800	661840290	2900	2900	2900	2900	100
543	20241015	112700	661550290	2900	2885	2905	2880	944
544	20241015	112600	658812465	2905	2905	2905	2905	0
545	20241015	112500	658812465	2905	2880	2905	2880	65
546	20241015	112400	658624095	2900	2890	2900	2885	600
547	20241015	112300	656885590	2900	2900	2900	2880	125
548	20241015	112200	656525100	2900	2885	2900	2885	51
549	20241015	112100	656377560	2885	2905	2905	2885	135
550	20241015	112000	655987385	2905	2905	2905	2905	156
551	20241015	111900	655534205	2880	2880	2905	2880	768
552	20241015	111800	653313235	2900	2900	2900	2900	0
553	20241015	111700	653313235	2900	2885	2900	2885	231
554	20241015	111600	652646785	2885	2885	2885	2885	1
555	20241015	111500	652643900	2885	2870	2885	2870	629
556	20241015	111400	650836500	2870	2885	2885	2870	5
557	20241015	111300	650822105	2885	2890	2890	2870	202
558	20241015	111200	650241750	2870	2895	2895	2870	102
559	20241015	111100	649948965	2870	2875	2875	2870	464
560	20241015	111000	648616770	2895	2875	2895	2875	457
561	20241015	110900	647302855	2875	2875	2875	2875	301
562	20241015	110800	646437480	2875	2875	2875	2875	101
563	20241015	110700	646147105	2900	2900	2900	2900	0
564	20241015	110600	646147105	2900	2875	2900	2875	289
565	20241015	110500	645314590	2875	2875	2875	2875	2
566	20241015	110400	645308840	2875	2895	2895	2875	359
567	20241015	110300	644272445	2900	2900	2900	2890	282
568	20241015	110200	643456365	2900	2895	2900	2875	605
569	20241015	110100	641705590	2900	2900	2900	2900	152
570	20241015	110000	641264790	2900	2870	2900	2870	113
571	20241015	105900	640939460	2900	2875	2900	2870	1317
572	20241015	105800	637153195	2875	2880	2880	2875	1070
573	20241015	105700	634074935	2905	2905	2905	2905	4
574	20241015	105600	634063315	2905	2885	2905	2885	1370
575	20241015	105500	630108800	2875	2890	2890	2875	4061
576	20241015	105400	618409585	2890	2905	2905	2890	1165
577	20241015	105300	615036525	2900	2905	2905	2900	690
578	20241015	105200	613035520	2910	2905	2910	2905	90
579	20241015	105100	612774020	2910	2905	2910	2900	228
580	20241015	105000	612112085	2910	2905	2910	2905	905
581	20241015	104900	609482990	2910	2905	2910	2905	71
582	20241015	104800	609276620	2905	2905	2905	2905	700
583	20241015	104700	607243120	2905	2905	2905	2905	213
584	20241015	104600	606624355	2905	2900	2905	2900	86
585	20241015	104500	606374775	2900	2900	2900	2900	440
586	20241015	104400	605098775	2900	2900	2900	2900	522
587	20241015	104300	603584975	2900	2900	2900	2900	3
588	20241015	104200	603576275	2900	2900	2900	2900	13
589	20241015	104100	603538575	2890	2900	2900	2890	250
590	20241015	104000	602813750	2900	2895	2900	2890	422
591	20241015	103900	601591970	2890	2890	2895	2890	429
592	20241015	103800	600350970	2890	2890	2890	2890	0
593	20241015	103700	600350970	2890	2890	2890	2890	99
594	20241015	103600	600064860	2900	2895	2900	2895	25
595	20241015	103500	599992465	2895	2900	2900	2895	442
596	20241015	103400	598711970	2900	2900	2900	2900	18
597	20241015	103300	598659770	2890	2890	2890	2890	1155
598	20241015	103200	595321820	2890	2885	2890	2885	1492
599	20241015	103100	591017325	2885	2880	2885	2880	46
600	20241015	103000	590884690	2880	2880	2880	2865	2429
601	20241015	102900	583921935	2885	2875	2885	2875	63
602	20241015	102800	583740650	2885	2885	2885	2885	630
603	20241015	102700	581923100	2885	2880	2885	2880	223
604	20241015	102600	581280725	2880	2875	2880	2870	14
605	20241015	102500	581240500	2885	2880	2885	2865	128
606	20241015	102400	580872425	2880	2880	2880	2880	491
607	20241015	102300	579458345	2880	2880	2880	2880	1
608	20241015	102200	579455465	2880	2880	2880	2880	2
609	20241015	102100	579449705	2880	2880	2880	2880	34
610	20241015	102000	579351785	2880	2880	2885	2870	223
611	20241015	101900	578710650	2890	2865	2890	2855	851
612	20241015	101800	576276570	2865	2870	2870	2860	261
613	20241015	101700	575529300	2870	2870	2870	2855	146
614	20241015	101600	575110730	2870	2860	2870	2860	210
615	20241015	101500	574509530	2880	2880	2880	2880	88
616	20241015	101400	574256090	2880	2855	2880	2855	141
617	20241015	101300	573850685	2875	2855	2875	2850	1955
618	20241015	101200	568245850	2855	2865	2865	2855	2200
619	20241015	101100	561961850	2875	2855	2875	2855	1173
620	20241015	101000	558603465	2855	2840	2855	2840	673
621	20241015	100900	556686485	2850	2850	2850	2850	10
622	20241015	100800	556657985	2840	2840	2840	2840	0
623	20241015	100700	556657985	2840	2840	2840	2840	400
624	20241015	100600	555521985	2840	2850	2855	2840	936
625	20241015	100500	552861650	2855	2840	2855	2840	9
626	20241015	100400	552835985	2840	2850	2850	2840	1189
627	20241015	100300	549456430	2850	2845	2850	2845	980
628	20241015	100200	546663955	2845	2845	2845	2845	1070
629	20241015	100100	543619805	2845	2855	2855	2845	1721
630	20241015	100000	538718035	2865	2855	2865	2855	473
631	20241015	095900	537366910	2865	2855	2865	2845	2858
632	20241015	095800	529215465	2850	2850	2855	2845	439
633	20241015	095700	527964635	2850	2845	2850	2845	1043
634	20241015	095600	524996300	2825	2825	2840	2815	7010
635	20241015	095500	505193530	2815	2855	2860	2805	11492
636	20241015	095400	472624725	2860	2860	2860	2860	2
637	20241015	095300	472619005	2860	2875	2875	2845	2711
638	20241015	095200	464889610	2870	2860	2875	2850	6680
639	20241015	095100	445823130	2860	2875	2880	2850	5018
640	20241015	095000	431455810	2895	2875	2895	2870	483
641	20241015	094900	430068115	2870	2895	2895	2855	10423
642	20241015	094800	400102560	2890	2900	2900	2890	2007
643	20241015	094700	394292945	2905	2905	2905	2900	644
644	20241015	094600	392423125	2910	2890	2910	2890	788
645	20241015	094500	390133305	2900	2905	2905	2900	2508
646	20241015	094400	382859020	2905	2905	2910	2885	1405
647	20241015	094300	378780375	2900	2885	2900	2885	2397
648	20241015	094200	371841520	2890	2890	2900	2890	632
649	20241015	094100	370015030	2875	2900	2900	2870	9581
650	20241015	094000	342465250	2915	2905	2920	2895	1214
651	20241015	093900	338944785	2905	2900	2945	2900	5231
652	20241015	093800	323720065	2900	2940	2950	2870	22230
653	20241015	093700	259414155	2910	2940	2940	2900	13335
654	20241015	093600	220565620	2940	2950	2950	2935	1510
655	20241015	093500	216128055	2935	2950	2950	2935	109
656	20241015	093400	215806610	2950	2940	2950	2940	384
657	20241015	093300	214677630	2950	2950	2950	2950	9
658	20241015	093200	214651080	2950	2930	2960	2930	739
659	20241015	093100	212475445	2925	2950	2950	2920	4141
660	20241015	093000	200347375	2960	2930	2960	2915	2567
661	20241015	092900	192812510	2925	2940	2950	2920	5966
662	20241015	092800	175336975	2950	2950	2960	2910	8350
663	20241015	092700	150855565	2950	2985	2985	2945	12120
664	20241015	092600	114860030	2990	2990	3000	2990	1609
665	20241015	092500	110049100	2995	3005	3005	2995	4376
666	20241015	092400	96926050	3005	3020	3020	3005	136
667	20241015	092300	96517355	3020	3020	3020	3020	1
668	20241015	092200	96514335	3020	3025	3025	3020	36
669	20241015	092100	96405590	3025	3025	3025	3025	204
670	20241015	092000	95788490	2990	3010	3010	2990	3144
671	20241015	091900	86356760	3010	3030	3030	3010	1446
672	20241015	091800	81995380	3030	3030	3030	3020	1813
673	20241015	091700	76516710	3030	3025	3030	3020	583
674	20241015	091600	74753240	3025	3015	3025	3015	517
675	20241015	091500	73191435	3020	3005	3020	3005	758
676	20241015	091400	70904145	3010	3000	3010	2985	2447
677	20241015	091300	63568290	3000	2995	3000	2990	333
678	20241015	091200	62572345	2995	2995	2995	2985	1640
679	20241015	091100	57675990	2995	2985	3005	2985	251
680	20241015	091000	56923005	3005	3020	3020	2985	3025
681	20241015	090900	47864465	3020	3020	3020	3020	60
682	20241015	090800	47683265	3020	3010	3020	3005	643
683	20241015	090700	45746705	3010	3020	3020	3010	2507
684	20241015	090600	38193995	3020	3020	3020	3015	104
685	20241015	090500	37879930	3020	3000	3020	3000	1013
686	20241015	090400	34834500	3000	3005	3005	3000	2320
687	20241015	090300	27870400	3005	3015	3015	3000	4148
688	20241015	090200	15396760	3015	3010	3015	3010	430
689	20241015	090100	14102420	3015	3015	3015	3010	880
690	20241015	090000	11449235	3010	3020	3020	3010	3793