KissMeData/192410/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203700	574587825	2950	2950	2950	2950	2991
3	20241014	203600	574587825	2950	2950	2950	2950	0
4	20241014	203500	574587825	2950	2950	2950	2950	0
5	20241014	203400	574587825	2950	2950	2950	2950	0
6	20241014	203300	574587825	2950	2950	2950	2950	0
7	20241014	203200	574587825	2950	2950	2950	2950	0
8	20241014	203100	574587825	2950	2950	2950	2950	0
9	20241014	203000	574587825	2950	2950	2950	2950	0
10	20241014	202900	574587825	2950	2950	2950	2950	0
11	20241014	202800	574587825	2950	2950	2950	2950	0
12	20241014	202700	574587825	2950	2950	2950	2950	0
13	20241014	202600	574587825	2950	2950	2950	2950	0
14	20241014	202500	574587825	2950	2950	2950	2950	0
15	20241014	202400	574587825	2950	2950	2950	2950	0
16	20241014	202300	574587825	2950	2950	2950	2950	0
17	20241014	202200	574587825	2950	2950	2950	2950	0
18	20241014	202100	574587825	2950	2950	2950	2950	0
19	20241014	202000	574587825	2950	2950	2950	2950	0
20	20241014	201900	574587825	2950	2950	2950	2950	0
21	20241014	201800	574587825	2950	2950	2950	2950	0
22	20241014	201700	574587825	2950	2950	2950	2950	0
23	20241014	201600	574587825	2950	2950	2950	2950	0
24	20241014	201500	574587825	2950	2950	2950	2950	0
25	20241014	201400	574587825	2950	2950	2950	2950	0
26	20241014	201300	574587825	2950	2950	2950	2950	0
27	20241014	201200	574587825	2950	2950	2950	2950	0
28	20241014	201100	574587825	2950	2950	2950	2950	0
29	20241014	201000	574587825	2950	2950	2950	2950	0
30	20241014	200900	574587825	2950	2950	2950	2950	0
31	20241014	200800	574587825	2950	2950	2950	2950	0
32	20241014	200700	574587825	2950	2950	2950	2950	2991
33	20241014	200600	574587825	2950	2950	2950	2950	0
34	20241014	200500	574587825	2950	2950	2950	2950	0
35	20241014	200400	574587825	2950	2950	2950	2950	0
36	20241014	200300	574587825	2950	2950	2950	2950	0
37	20241014	200200	574587825	2950	2950	2950	2950	0
38	20241014	200100	574587825	2950	2950	2950	2950	0
39	20241014	200000	574587825	2950	2950	2950	2950	0
40	20241014	195900	574587825	2950	2950	2950	2950	0
41	20241014	195800	574587825	2950	2950	2950	2950	0
42	20241014	195700	574587825	2950	2950	2950	2950	0
43	20241014	195600	574587825	2950	2950	2950	2950	0
44	20241014	195500	574587825	2950	2950	2950	2950	0
45	20241014	195400	574587825	2950	2950	2950	2950	0
46	20241014	195300	574587825	2950	2950	2950	2950	0
47	20241014	195200	574587825	2950	2950	2950	2950	0
48	20241014	195100	574587825	2950	2950	2950	2950	0
49	20241014	195000	574587825	2950	2950	2950	2950	0
50	20241014	194900	574587825	2950	2950	2950	2950	0
51	20241014	194800	574587825	2950	2950	2950	2950	0
52	20241014	194700	574587825	2950	2950	2950	2950	0
53	20241014	194600	574587825	2950	2950	2950	2950	0
54	20241014	194500	574587825	2950	2950	2950	2950	0
55	20241014	194400	574587825	2950	2950	2950	2950	0
56	20241014	194300	574587825	2950	2950	2950	2950	0
57	20241014	194200	574587825	2950	2950	2950	2950	0
58	20241014	194100	574587825	2950	2950	2950	2950	0
59	20241014	194000	574587825	2950	2950	2950	2950	0
60	20241014	193900	574587825	2950	2950	2950	2950	0
61	20241014	193800	574587825	2950	2950	2950	2950	0
62	20241014	193700	574587825	2950	2950	2950	2950	2991
63	20241014	193600	574587825	2950	2950	2950	2950	0
64	20241014	193500	574587825	2950	2950	2950	2950	0
65	20241014	193400	574587825	2950	2950	2950	2950	0
66	20241014	193300	574587825	2950	2950	2950	2950	0
67	20241014	193200	574587825	2950	2950	2950	2950	0
68	20241014	193100	574587825	2950	2950	2950	2950	0
69	20241014	193000	574587825	2950	2950	2950	2950	0
70	20241014	192900	574587825	2950	2950	2950	2950	0
71	20241014	192800	574587825	2950	2950	2950	2950	0
72	20241014	192700	574587825	2950	2950	2950	2950	0
73	20241014	192600	574587825	2950	2950	2950	2950	0
74	20241014	192500	574587825	2950	2950	2950	2950	0
75	20241014	192400	574587825	2950	2950	2950	2950	0
76	20241014	192300	574587825	2950	2950	2950	2950	0
77	20241014	192200	574587825	2950	2950	2950	2950	0
78	20241014	192100	574587825	2950	2950	2950	2950	0
79	20241014	192000	574587825	2950	2950	2950	2950	0
80	20241014	191900	574587825	2950	2950	2950	2950	0
81	20241014	191800	574587825	2950	2950	2950	2950	0
82	20241014	191700	574587825	2950	2950	2950	2950	0
83	20241014	191600	574587825	2950	2950	2950	2950	0
84	20241014	191500	574587825	2950	2950	2950	2950	0
85	20241014	191400	574587825	2950	2950	2950	2950	0
86	20241014	191300	574587825	2950	2950	2950	2950	0
87	20241014	191200	574587825	2950	2950	2950	2950	0
88	20241014	191100	574587825	2950	2950	2950	2950	0
89	20241014	191000	574587825	2950	2950	2950	2950	0
90	20241014	190900	574587825	2950	2950	2950	2950	0
91	20241014	190800	574587825	2950	2950	2950	2950	0
92	20241014	190700	574587825	2950	2950	2950	2950	2991
93	20241014	190600	574587825	2950	2950	2950	2950	0
94	20241014	190500	574587825	2950	2950	2950	2950	0
95	20241014	190400	574587825	2950	2950	2950	2950	0
96	20241014	190300	574587825	2950	2950	2950	2950	0
97	20241014	190200	574587825	2950	2950	2950	2950	0
98	20241014	190100	574587825	2950	2950	2950	2950	0
99	20241014	190000	574587825	2950	2950	2950	2950	0
100	20241014	185900	574587825	2950	2950	2950	2950	0
101	20241014	185800	574587825	2950	2950	2950	2950	0
102	20241014	185700	574587825	2950	2950	2950	2950	0
103	20241014	185600	574587825	2950	2950	2950	2950	0
104	20241014	185500	574587825	2950	2950	2950	2950	0
105	20241014	185400	574587825	2950	2950	2950	2950	0
106	20241014	185300	574587825	2950	2950	2950	2950	0
107	20241014	185200	574587825	2950	2950	2950	2950	0
108	20241014	185100	574587825	2950	2950	2950	2950	0
109	20241014	185000	574587825	2950	2950	2950	2950	0
110	20241014	184900	574587825	2950	2950	2950	2950	0
111	20241014	184800	574587825	2950	2950	2950	2950	0
112	20241014	184700	574587825	2950	2950	2950	2950	0
113	20241014	184600	574587825	2950	2950	2950	2950	0
114	20241014	184500	574587825	2950	2950	2950	2950	0
115	20241014	184400	574587825	2950	2950	2950	2950	0
116	20241014	184300	574587825	2950	2950	2950	2950	0
117	20241014	184200	574587825	2950	2950	2950	2950	0
118	20241014	184100	574587825	2950	2950	2950	2950	0
119	20241014	184000	574587825	2950	2950	2950	2950	0
120	20241014	183900	574587825	2950	2950	2950	2950	0
121	20241014	183800	574587825	2950	2950	2950	2950	0
122	20241014	183700	574587825	2950	2950	2950	2950	2991
123	20241014	183600	574587825	2950	2950	2950	2950	0
124	20241014	183500	574587825	2950	2950	2950	2950	0
125	20241014	183400	574587825	2950	2950	2950	2950	0
126	20241014	183300	574587825	2950	2950	2950	2950	0
127	20241014	183200	574587825	2950	2950	2950	2950	0
128	20241014	183100	574587825	2950	2950	2950	2950	0
129	20241014	183000	574587825	2950	2950	2950	2950	0
130	20241014	182900	574587825	2950	2950	2950	2950	0
131	20241014	182800	574587825	2950	2950	2950	2950	0
132	20241014	182700	574587825	2950	2950	2950	2950	0
133	20241014	182600	574587825	2950	2950	2950	2950	0
134	20241014	182500	574587825	2950	2950	2950	2950	0
135	20241014	182400	574587825	2950	2950	2950	2950	0
136	20241014	182300	574587825	2950	2950	2950	2950	0
137	20241014	182200	574587825	2950	2950	2950	2950	0
138	20241014	182100	574587825	2950	2950	2950	2950	0
139	20241014	182000	574587825	2950	2950	2950	2950	0
140	20241014	181900	574587825	2950	2950	2950	2950	0
141	20241014	181800	574587825	2950	2950	2950	2950	0
142	20241014	181700	574587825	2950	2950	2950	2950	0
143	20241014	181600	574587825	2950	2950	2950	2950	0
144	20241014	181500	574587825	2950	2950	2950	2950	0
145	20241014	181400	574587825	2950	2950	2950	2950	0
146	20241014	181300	574587825	2950	2950	2950	2950	0
147	20241014	181200	574587825	2950	2950	2950	2950	0
148	20241014	181100	574587825	2950	2950	2950	2950	0
149	20241014	181000	574587825	2950	2950	2950	2950	0
150	20241014	180900	574587825	2950	2950	2950	2950	0
151	20241014	180800	574587825	2950	2950	2950	2950	0
152	20241014	180700	574587825	2950	2950	2950	2950	2991
153	20241014	180600	574587825	2950	2950	2950	2950	0
154	20241014	180500	574587825	2950	2950	2950	2950	0
155	20241014	180400	574587825	2950	2950	2950	2950	0
156	20241014	180300	574587825	2950	2950	2950	2950	0
157	20241014	180200	574587825	2950	2950	2950	2950	0
158	20241014	180100	574587825	2950	2950	2950	2950	0
159	20241014	180000	574587825	2950	2950	2950	2950	0
160	20241014	175900	574587825	2950	2950	2950	2950	0
161	20241014	175800	574587825	2950	2950	2950	2950	0
162	20241014	175700	574587825	2950	2950	2950	2950	0
163	20241014	175600	574587825	2950	2950	2950	2950	0
164	20241014	175500	574587825	2950	2950	2950	2950	0
165	20241014	175400	574587825	2950	2950	2950	2950	0
166	20241014	175300	574587825	2950	2950	2950	2950	0
167	20241014	175200	574587825	2950	2950	2950	2950	0
168	20241014	175100	574587825	2950	2950	2950	2950	0
169	20241014	175000	574587825	2950	2950	2950	2950	0
170	20241014	174900	574587825	2950	2950	2950	2950	0
171	20241014	174800	574587825	2950	2950	2950	2950	0
172	20241014	174700	574587825	2950	2950	2950	2950	0
173	20241014	174600	574587825	2950	2950	2950	2950	0
174	20241014	174500	574587825	2950	2950	2950	2950	0
175	20241014	174400	574587825	2950	2950	2950	2950	0
176	20241014	174300	574587825	2950	2950	2950	2950	0
177	20241014	174200	574587825	2950	2950	2950	2950	0
178	20241014	174100	574587825	2950	2950	2950	2950	0
179	20241014	174000	574587825	2950	2950	2950	2950	0
180	20241014	173900	574587825	2950	2950	2950	2950	0
181	20241014	173800	574587825	2950	2950	2950	2950	0
182	20241014	173700	574587825	2950	2950	2950	2950	2991
183	20241014	173600	574587825	2950	2950	2950	2950	0
184	20241014	173500	574587825	2950	2950	2950	2950	0
185	20241014	173400	574587825	2950	2950	2950	2950	0
186	20241014	173300	574587825	2950	2950	2950	2950	0
187	20241014	173200	574587825	2950	2950	2950	2950	0
188	20241014	173100	574587825	2950	2950	2950	2950	0
189	20241014	173000	574587825	2950	2950	2950	2950	0
190	20241014	172900	574587825	2950	2950	2950	2950	0
191	20241014	172800	574587825	2950	2950	2950	2950	0
192	20241014	172700	574587825	2950	2950	2950	2950	0
193	20241014	172600	574587825	2950	2950	2950	2950	0
194	20241014	172500	574587825	2950	2950	2950	2950	0
195	20241014	172400	574587825	2950	2950	2950	2950	0
196	20241014	172300	574587825	2950	2950	2950	2950	0
197	20241014	172200	574587825	2950	2950	2950	2950	0
198	20241014	172100	574587825	2950	2950	2950	2950	0
199	20241014	172000	574587825	2950	2950	2950	2950	0
200	20241014	171900	574587825	2950	2950	2950	2950	0
201	20241014	171800	574587825	2950	2950	2950	2950	0
202	20241014	171700	574587825	2950	2950	2950	2950	0
203	20241014	171600	574587825	2950	2950	2950	2950	0
204	20241014	171500	574587825	2950	2950	2950	2950	0
205	20241014	171400	574587825	2950	2950	2950	2950	0
206	20241014	171300	574587825	2950	2950	2950	2950	0
207	20241014	171200	574587825	2950	2950	2950	2950	0
208	20241014	171100	574587825	2950	2950	2950	2950	0
209	20241014	171000	574587825	2950	2950	2950	2950	0
210	20241014	170900	574587825	2950	2950	2950	2950	0
211	20241014	170800	574587825	2950	2950	2950	2950	0
212	20241014	170700	574587825	2950	2950	2950	2950	2991
213	20241014	170600	574587825	2950	2950	2950	2950	0
214	20241014	170500	574587825	2950	2950	2950	2950	0
215	20241014	170400	574587825	2950	2950	2950	2950	0
216	20241014	170300	574587825	2950	2950	2950	2950	0
217	20241014	170200	574587825	2950	2950	2950	2950	0
218	20241014	170100	574587825	2950	2950	2950	2950	0
219	20241014	170000	574587825	2950	2950	2950	2950	0
220	20241014	165900	574587825	2950	2950	2950	2950	0
221	20241014	165800	574587825	2950	2950	2950	2950	0
222	20241014	165700	574587825	2950	2950	2950	2950	0
223	20241014	165600	574587825	2950	2950	2950	2950	0
224	20241014	165500	574587825	2950	2950	2950	2950	0
225	20241014	165400	574587825	2950	2950	2950	2950	0
226	20241014	165300	574587825	2950	2950	2950	2950	0
227	20241014	165200	574587825	2950	2950	2950	2950	0
228	20241014	165100	574587825	2950	2950	2950	2950	0
229	20241014	165000	574587825	2950	2950	2950	2950	0
230	20241014	164900	574587825	2950	2950	2950	2950	0
231	20241014	164800	574587825	2950	2950	2950	2950	0
232	20241014	164700	574587825	2950	2950	2950	2950	0
233	20241014	164600	574587825	2950	2950	2950	2950	0
234	20241014	164500	574587825	2950	2950	2950	2950	0
235	20241014	164400	574587825	2950	2950	2950	2950	0
236	20241014	164300	574587825	2950	2950	2950	2950	0
237	20241014	164200	574587825	2950	2950	2950	2950	0
238	20241014	164100	574587825	2950	2950	2950	2950	0
239	20241014	164000	574587825	2950	2950	2950	2950	0
240	20241014	163900	574587825	2950	2950	2950	2950	0
241	20241014	163800	574587825	2950	2950	2950	2950	0
242	20241014	163700	574587825	2950	2950	2950	2950	2991
243	20241014	163600	574587825	2950	2950	2950	2950	0
244	20241014	163500	574587825	2950	2950	2950	2950	0
245	20241014	163400	574587825	2950	2950	2950	2950	0
246	20241014	163300	574587825	2950	2950	2950	2950	0
247	20241014	163200	574587825	2950	2950	2950	2950	0
248	20241014	163100	574587825	2950	2950	2950	2950	0
249	20241014	163000	574587825	2950	2950	2950	2950	0
250	20241014	162900	574587825	2950	2950	2950	2950	0
251	20241014	162800	574587825	2950	2950	2950	2950	0
252	20241014	162700	574587825	2950	2950	2950	2950	0
253	20241014	162600	574587825	2950	2950	2950	2950	0
254	20241014	162500	574587825	2950	2950	2950	2950	0
255	20241014	162400	574587825	2950	2950	2950	2950	0
256	20241014	162300	574587825	2950	2950	2950	2950	0
257	20241014	162200	574587825	2950	2950	2950	2950	0
258	20241014	162100	574587825	2950	2950	2950	2950	0
259	20241014	162000	574587825	2950	2950	2950	2950	0
260	20241014	161900	574587825	2950	2950	2950	2950	0
261	20241014	161800	574587825	2950	2950	2950	2950	0
262	20241014	161700	574587825	2950	2950	2950	2950	0
263	20241014	161600	574587825	2950	2950	2950	2950	0
264	20241014	161500	574587825	2950	2950	2950	2950	0
265	20241014	161400	574587825	2950	2950	2950	2950	0
266	20241014	161300	574587825	2950	2950	2950	2950	0
267	20241014	161200	574587825	2950	2950	2950	2950	0
268	20241014	161100	574587825	2950	2950	2950	2950	0
269	20241014	161000	574587825	2950	2950	2950	2950	0
270	20241014	160900	574587825	2950	2950	2950	2950	0
271	20241014	160800	574587825	2950	2950	2950	2950	0
272	20241014	160700	574587825	2950	2950	2950	2950	2991
273	20241014	160600	574587825	2950	2950	2950	2950	0
274	20241014	160500	574587825	2950	2950	2950	2950	0
275	20241014	160400	574587825	2950	2950	2950	2950	0
276	20241014	160300	574587825	2950	2950	2950	2950	0
277	20241014	160200	574587825	2950	2950	2950	2950	0
278	20241014	160100	574587825	2950	2950	2950	2950	0
279	20241014	160000	574587825	2950	2950	2950	2950	0
280	20241014	155900	574587825	2950	2950	2950	2950	0
281	20241014	155800	574587825	2950	2950	2950	2950	0
282	20241014	155700	574587825	2950	2950	2950	2950	0
283	20241014	155600	574587825	2950	2950	2950	2950	0
284	20241014	155500	574587825	2950	2950	2950	2950	0
285	20241014	155400	574587825	2950	2950	2950	2950	0
286	20241014	155300	574587825	2950	2950	2950	2950	0
287	20241014	155200	574587825	2950	2950	2950	2950	0
288	20241014	155100	574587825	2950	2950	2950	2950	0
289	20241014	155000	574587825	2950	2950	2950	2950	0
290	20241014	154900	574587825	2950	2950	2950	2950	0
291	20241014	154800	574587825	2950	2950	2950	2950	0
292	20241014	154700	574587825	2950	2950	2950	2950	0
293	20241014	154600	574587825	2950	2950	2950	2950	0
294	20241014	154500	574587825	2950	2950	2950	2950	0
295	20241014	154400	574587825	2950	2950	2950	2950	0
296	20241014	154300	574587825	2950	2950	2950	2950	0
297	20241014	154200	574587825	2950	2950	2950	2950	0
298	20241014	154100	574587825	2950	2950	2950	2950	0
299	20241014	154000	574587825	2950	2950	2950	2950	0
300	20241014	153900	574587825	2950	2950	2950	2950	0
301	20241014	153800	574587825	2950	2950	2950	2950	0
302	20241014	153700	574587825	2950	2950	2950	2950	2991
303	20241014	153600	574587825	2950	2950	2950	2950	0
304	20241014	153500	574587825	2950	2950	2950	2950	0
305	20241014	153400	574587825	2950	2950	2950	2950	0
306	20241014	153300	574587825	2950	2950	2950	2950	0
307	20241014	153200	574587825	2950	2950	2950	2950	0
308	20241014	153100	574587825	2950	2950	2950	2950	0
309	20241014	153000	574587825	2950	2950	2950	2950	2991
310	20241014	152900	565764375	2950	2950	2950	2950	0
311	20241014	152800	565764375	2950	2950	2950	2950	0
312	20241014	152700	565764375	2950	2950	2950	2950	0
313	20241014	152600	565764375	2950	2950	2950	2950	0
314	20241014	152500	565764375	2950	2950	2950	2950	0
315	20241014	152400	565764375	2950	2950	2950	2950	0
316	20241014	152300	565764375	2950	2950	2950	2950	0
317	20241014	152200	565764375	2950	2950	2950	2950	0
318	20241014	152100	565764375	2950	2950	2950	2950	0
319	20241014	152000	565764375	2950	2950	2950	2950	0
320	20241014	151900	565764375	2950	2945	2950	2945	21
321	20241014	151800	565702525	2950	2935	2950	2935	181
322	20241014	151700	565169575	2930	2930	2930	2930	0
323	20241014	151600	565169575	2930	2925	2930	2925	2398
324	20241014	151500	558145530	2925	2920	2925	2920	255
325	20241014	151400	557400805	2920	2920	2920	2920	22
326	20241014	151300	557336565	2920	2920	2920	2920	199
327	20241014	151200	556755485	2925	2925	2925	2925	0
328	20241014	151100	556755485	2925	2925	2925	2925	0
329	20241014	151000	556755485	2925	2925	2925	2925	0
330	20241014	150900	556755485	2925	2925	2925	2925	215
331	20241014	150800	556126610	2930	2930	2930	2930	35
332	20241014	150700	556024060	2930	2930	2930	2930	0
333	20241014	150600	556024060	2930	2930	2930	2930	0
334	20241014	150500	556024060	2930	2930	2930	2930	170
335	20241014	150400	555525960	2930	2895	2930	2895	1121
336	20241014	150300	552266230	2900	2895	2900	2895	473
337	20241014	150200	550894930	2895	2895	2895	2895	999
338	20241014	150100	548002825	2895	2895	2895	2895	567
339	20241014	150000	546361360	2895	2895	2895	2895	15
340	20241014	145900	546317935	2900	2900	2900	2900	1
341	20241014	145800	546315035	2900	2900	2900	2900	0
342	20241014	145700	546315035	2900	2900	2900	2900	0
343	20241014	145600	546315035	2900	2910	2910	2900	454
344	20241014	145500	544998425	2910	2910	2910	2910	0
345	20241014	145400	544998425	2910	2910	2910	2910	0
346	20241014	145300	544998425	2910	2910	2910	2910	0
347	20241014	145200	544998425	2910	2910	2910	2910	0
348	20241014	145100	544998425	2910	2900	2910	2900	135
349	20241014	145000	544606875	2900	2900	2900	2900	184
350	20241014	144900	544073275	2910	2910	2910	2910	101
351	20241014	144800	543779365	2910	2910	2910	2910	74
352	20241014	144700	543564025	2910	2905	2910	2905	99
353	20241014	144600	543276195	2905	2905	2905	2900	835
354	20241014	144500	540852500	2905	2905	2905	2905	10
355	20241014	144400	540823450	2910	2910	2910	2910	0
356	20241014	144300	540823450	2910	2910	2910	2910	0
357	20241014	144200	540823450	2910	2910	2910	2910	0
358	20241014	144100	540823450	2910	2910	2910	2910	0
359	20241014	144000	540823450	2910	2900	2910	2895	1224
360	20241014	143900	537275740	2900	2900	2900	2900	200
361	20241014	143800	536695740	2895	2895	2895	2895	0
362	20241014	143700	536695740	2895	2895	2895	2895	0
363	20241014	143600	536695740	2895	2895	2895	2895	0
364	20241014	143500	536695740	2895	2895	2895	2895	0
365	20241014	143400	536695740	2895	2895	2895	2895	500
366	20241014	143300	535248240	2895	2895	2895	2895	0
367	20241014	143200	535248240	2895	2895	2895	2895	0
368	20241014	143100	535248240	2895	2895	2895	2895	0
369	20241014	143000	535248240	2895	2895	2895	2895	2
370	20241014	142900	535242450	2935	2925	2935	2880	3153
371	20241014	142800	526107245	2925	2925	2925	2925	0
372	20241014	142700	526107245	2925	2925	2925	2925	0
373	20241014	142600	526107245	2925	2925	2925	2925	0
374	20241014	142500	526107245	2925	2925	2925	2925	0
375	20241014	142400	526107245	2925	2925	2925	2925	0
376	20241014	142300	526107245	2925	2925	2925	2925	0
377	20241014	142200	526107245	2925	2925	2925	2925	0
378	20241014	142100	526107245	2925	2925	2925	2925	0
379	20241014	142000	526107245	2925	2925	2925	2925	0
380	20241014	141900	526107245	2925	2925	2925	2925	0
381	20241014	141800	526107245	2925	2925	2925	2925	0
382	20241014	141700	526107245	2925	2925	2925	2925	12
383	20241014	141600	526072145	2950	2920	2950	2920	52
384	20241014	141500	525920270	2920	2915	2920	2915	422
385	20241014	141400	524689885	2915	2915	2915	2915	0
386	20241014	141300	524689885	2915	2915	2915	2915	0
387	20241014	141200	524689885	2915	2915	2915	2915	50
388	20241014	141100	524544135	2915	2915	2915	2915	10
389	20241014	141000	524514985	2915	2915	2915	2915	1
390	20241014	140900	524512070	2900	2900	2900	2900	50
391	20241014	140800	524367070	2900	2900	2900	2900	24
392	20241014	140700	524297470	2915	2915	2915	2900	339
393	20241014	140600	523313785	2900	2900	2900	2900	11
394	20241014	140500	523281885	2915	2915	2915	2915	0
395	20241014	140400	523281885	2915	2910	2915	2910	34
396	20241014	140300	523182830	2900	2900	2900	2900	0
397	20241014	140200	523182830	2900	2900	2900	2900	0
398	20241014	140100	523182830	2900	2905	2905	2895	13
399	20241014	140000	523145080	2910	2910	2910	2910	0
400	20241014	135900	523145080	2910	2910	2910	2910	1
401	20241014	135800	523142170	2895	2895	2895	2895	1
402	20241014	135700	523139275	2895	2895	2895	2895	0
403	20241014	135600	523139275	2895	2895	2895	2895	0
404	20241014	135500	523139275	2895	2895	2895	2895	0
405	20241014	135400	523139275	2895	2895	2895	2895	1
406	20241014	135300	523136380	2895	2895	2895	2895	0
407	20241014	135200	523136380	2895	2900	2900	2895	153
408	20241014	135100	522693330	2895	2895	2895	2895	30
409	20241014	135000	522606480	2915	2915	2915	2915	0
410	20241014	134900	522606480	2915	2915	2915	2915	0
411	20241014	134800	522606480	2915	2915	2915	2915	173
412	20241014	134700	522102185	2895	2895	2895	2895	0
413	20241014	134600	522102185	2895	2895	2895	2895	0
414	20241014	134500	522102185	2895	2895	2895	2895	30
415	20241014	134400	522015335	2915	2915	2915	2915	0
416	20241014	134300	522015335	2915	2915	2915	2915	0
417	20241014	134200	522015335	2915	2915	2915	2915	0
418	20241014	134100	522015335	2915	2915	2915	2915	2
419	20241014	134000	522009505	2900	2900	2900	2895	1084
420	20241014	133900	518866405	2915	2915	2915	2915	0
421	20241014	133800	518866405	2915	2915	2915	2915	4
422	20241014	133700	518854745	2910	2910	2910	2910	200
423	20241014	133600	518272745	2900	2900	2900	2900	0
424	20241014	133500	518272745	2900	2900	2900	2900	0
425	20241014	133400	518272745	2900	2900	2900	2900	0
426	20241014	133300	518272745	2900	2905	2905	2900	202
427	20241014	133200	517686445	2910	2910	2910	2910	0
428	20241014	133100	517686445	2910	2910	2910	2910	100
429	20241014	133000	517395445	2910	2910	2910	2910	0
430	20241014	132900	517395445	2910	2910	2910	2910	100
431	20241014	132800	517104445	2890	2890	2890	2890	0
432	20241014	132700	517104445	2890	2910	2910	2890	316
433	20241014	132600	516185205	2905	2905	2905	2905	1663
434	20241014	132500	511354190	2890	2890	2890	2890	0
435	20241014	132400	511354190	2890	2890	2890	2890	1
436	20241014	132300	511351300	2885	2885	2885	2885	0
437	20241014	132200	511351300	2885	2885	2885	2885	70
438	20241014	132100	511149350	2885	2885	2885	2885	0
439	20241014	132000	511149350	2885	2885	2885	2885	983
440	20241014	131900	508313395	2885	2885	2885	2885	0
441	20241014	131800	508313395	2885	2885	2885	2885	0
442	20241014	131700	508313395	2885	2885	2885	2885	0
443	20241014	131600	508313395	2885	2885	2885	2885	0
444	20241014	131500	508313395	2885	2890	2890	2885	1997
445	20241014	131400	502550670	2885	2885	2885	2885	220
446	20241014	131300	501915970	2890	2905	2905	2885	2778
447	20241014	131200	493876805	2905	2905	2905	2905	1
448	20241014	131100	493873900	2905	2905	2905	2905	0
449	20241014	131000	493873900	2905	2905	2905	2905	25
450	20241014	130900	493801275	2905	2905	2905	2905	0
451	20241014	130800	493801275	2905	2905	2905	2905	10
452	20241014	130700	493772225	2905	2905	2905	2905	0
453	20241014	130600	493772225	2905	2910	2910	2905	954
454	20241014	130500	490999230	2910	2910	2910	2910	20
455	20241014	130400	490941030	2915	2915	2915	2915	99
456	20241014	130300	490652445	2915	2915	2915	2915	222
457	20241014	130200	490005315	2910	2910	2910	2910	0
458	20241014	130100	490005315	2910	2915	2915	2910	201
459	20241014	130000	489420350	2910	2910	2910	2910	11
460	20241014	125900	489388340	2915	2915	2915	2915	224
461	20241014	125800	488735380	2915	2925	2925	2915	1005
462	20241014	125700	485799680	2930	2945	2945	2930	1666
463	20241014	125600	480913915	2950	2950	2950	2950	0
464	20241014	125500	480913915	2950	2950	2950	2950	0
465	20241014	125400	480913915	2950	2950	2950	2950	0
466	20241014	125300	480913915	2950	2950	2950	2950	0
467	20241014	125200	480913915	2950	2950	2950	2950	61
468	20241014	125100	480733965	2950	2950	2950	2950	100
469	20241014	125000	480438965	2950	2950	2950	2950	100
470	20241014	124900	480143965	2950	2950	2950	2950	0
471	20241014	124800	480143965	2950	2950	2950	2950	0
472	20241014	124700	480143965	2950	2950	2950	2950	0
473	20241014	124600	480143965	2950	2950	2950	2950	0
474	20241014	124500	480143965	2950	2950	2950	2950	355
475	20241014	124400	479096715	2950	2950	2950	2950	0
476	20241014	124300	479096715	2950	2955	2955	2950	9
477	20241014	124200	479070145	2955	2950	2955	2950	187
478	20241014	124100	478517965	2950	2950	2950	2950	0
479	20241014	124000	478517965	2950	2950	2950	2950	17
480	20241014	123900	478467815	2945	2945	2945	2945	0
481	20241014	123800	478467815	2945	2945	2945	2945	0
482	20241014	123700	478467815	2945	2945	2945	2945	0
483	20241014	123600	478467815	2945	2945	2945	2945	0
484	20241014	123500	478467815	2945	2945	2945	2945	168
485	20241014	123400	477973055	2945	2945	2945	2945	0
486	20241014	123300	477973055	2945	2945	2945	2945	0
487	20241014	123200	477973055	2945	2945	2945	2945	40
488	20241014	123100	477855255	2950	2950	2950	2950	0
489	20241014	123000	477855255	2950	2950	2950	2950	158
490	20241014	122900	477389155	2950	2950	2950	2950	0
491	20241014	122800	477389155	2950	2950	2950	2950	0
492	20241014	122700	477389155	2950	2940	2950	2940	200
493	20241014	122600	476800155	2940	2940	2940	2940	0
494	20241014	122500	476800155	2940	2940	2940	2940	2
495	20241014	122400	476794275	2940	2940	2940	2940	0
496	20241014	122300	476794275	2940	2940	2940	2940	0
497	20241014	122200	476794275	2940	2940	2940	2940	98
498	20241014	122100	476506155	2950	2950	2950	2950	0
499	20241014	122000	476506155	2950	2950	2950	2950	0
500	20241014	121900	476506155	2950	2950	2950	2950	0
501	20241014	121800	476506155	2950	2950	2950	2950	200
502	20241014	121700	475916155	2950	2945	2950	2945	594
503	20241014	121600	474164325	2945	2930	2945	2930	86
504	20241014	121500	473912315	2930	2930	2930	2930	80
505	20241014	121400	473677915	2930	2930	2930	2930	0
506	20241014	121300	473677915	2930	2930	2930	2930	0
507	20241014	121200	473677915	2930	2930	2930	2930	0
508	20241014	121100	473677915	2930	2930	2930	2930	300
509	20241014	121000	472798915	2930	2930	2930	2930	0
510	20241014	120900	472798915	2930	2930	2930	2930	0
511	20241014	120800	472798915	2930	2930	2930	2930	0
512	20241014	120700	472798915	2930	2935	2935	2930	311
513	20241014	120600	471887635	2930	2930	2930	2930	0
514	20241014	120500	471887635	2930	2930	2930	2930	0
515	20241014	120400	471887635	2930	2930	2930	2930	10
516	20241014	120300	471858335	2930	2930	2930	2930	0
517	20241014	120200	471858335	2930	2930	2930	2930	0
518	20241014	120100	471858335	2930	2930	2930	2930	35
519	20241014	120000	471755785	2930	2930	2930	2930	0
520	20241014	115900	471755785	2930	2930	2930	2930	0
521	20241014	115800	471755785	2930	2930	2930	2930	0
522	20241014	115700	471755785	2930	2930	2930	2930	0
523	20241014	115600	471755785	2930	2930	2930	2930	10
524	20241014	115500	471726485	2930	2930	2930	2930	11
525	20241014	115400	471694255	2930	2930	2930	2930	50
526	20241014	115300	471547755	2930	2930	2930	2930	105
527	20241014	115200	471240105	2930	2930	2930	2930	0
528	20241014	115100	471240105	2930	2930	2930	2930	0
529	20241014	115000	471240105	2930	2935	2935	2930	700
530	20241014	114900	469188140	2940	2935	2940	2935	141
531	20241014	114800	468774135	2925	2925	2925	2925	0
532	20241014	114700	468774135	2925	2925	2925	2925	0
533	20241014	114600	468774135	2925	2925	2925	2925	776
534	20241014	114500	466504335	2940	2940	2940	2940	1
535	20241014	114400	466501395	2940	2940	2940	2940	0
536	20241014	114300	466501395	2940	2940	2940	2940	5
537	20241014	114200	466486695	2940	2930	2940	2930	10
538	20241014	114100	466457345	2930	2930	2930	2930	0
539	20241014	114000	466457345	2930	2930	2930	2930	0
540	20241014	113900	466457345	2930	2930	2930	2930	1
541	20241014	113800	466454415	2930	2930	2930	2930	300
542	20241014	113700	465575415	2930	2930	2930	2930	461
543	20241014	113600	464224685	2930	2935	2935	2930	2191
544	20241014	113500	457804840	2935	2960	2960	2930	1984
545	20241014	113400	451983905	2940	2940	2940	2940	1
546	20241014	113300	451980965	2940	2940	2940	2940	1
547	20241014	113200	451978025	2960	2940	2960	2940	125
548	20241014	113100	451610465	2945	2945	2945	2945	0
549	20241014	113000	451610465	2945	2945	2945	2945	0
550	20241014	112900	451610465	2945	2955	2955	2945	1978
551	20241014	112800	445776185	2955	2955	2955	2955	0
552	20241014	112700	445776185	2955	2955	2955	2955	661
553	20241014	112600	443822930	2960	2960	2960	2960	224
554	20241014	112500	443159890	2965	2965	2965	2965	0
555	20241014	112400	443159890	2965	2965	2965	2965	0
556	20241014	112300	443159890	2965	2965	2965	2965	16
557	20241014	112200	443112450	2965	2965	2965	2965	160
558	20241014	112100	442638050	2965	2965	2965	2965	0
559	20241014	112000	442638050	2965	2965	2965	2965	0
560	20241014	111900	442638050	2965	2965	2965	2965	0
561	20241014	111800	442638050	2965	2965	2965	2965	300
562	20241014	111700	441748550	2965	2965	2965	2965	0
563	20241014	111600	441748550	2965	2965	2965	2965	0
564	20241014	111500	441748550	2965	2965	2965	2965	662
565	20241014	111400	439785720	2965	2965	2965	2965	338
566	20241014	111300	438783550	2965	2965	2965	2965	1240
567	20241014	111200	435106950	2975	2975	2975	2975	10
568	20241014	111100	435077200	2975	2985	2985	2965	1620
569	20241014	111000	430256160	2985	2985	2985	2985	0
570	20241014	110900	430256160	2985	2985	2985	2985	1
571	20241014	110800	430253175	2995	2995	2995	2995	0
572	20241014	110700	430253175	2995	2995	2995	2995	377
573	20241014	110600	429124060	3005	3005	3005	3005	0
574	20241014	110500	429124060	3005	3000	3005	3000	270
575	20241014	110400	428314045	3000	3000	3000	3000	33
576	20241014	110300	428215045	2980	2980	2980	2980	0
577	20241014	110200	428215045	2980	2980	2980	2980	0
578	20241014	110100	428215045	2980	2980	2980	2980	0
579	20241014	110000	428215045	2980	2980	2980	2980	0
580	20241014	105900	428215045	2980	2980	2980	2980	0
581	20241014	105800	428215045	2980	2980	2980	2980	0
582	20241014	105700	428215045	2980	2980	2980	2980	9
583	20241014	105600	428188225	2980	2980	2980	2980	0
584	20241014	105500	428188225	2980	2995	2995	2980	200
585	20241014	105400	427590730	2995	3000	3025	2995	682
586	20241014	105300	425531240	2985	2985	2985	2985	600
587	20241014	105200	423740240	2985	2985	2985	2985	1
588	20241014	105100	423737255	2985	2985	2985	2985	300
589	20241014	105000	422841755	2985	3010	3015	2985	673
590	20241014	104900	420827200	3000	3000	3000	3000	1
591	20241014	104800	420824200	3000	3010	3010	3000	12
592	20241014	104700	420788100	3010	3010	3010	3010	336
593	20241014	104600	419776740	3005	3010	3010	3005	2
594	20241014	104500	419770725	3010	3015	3015	3010	178
595	20241014	104400	419234060	3015	2990	3015	2990	3069
596	20241014	104300	410037165	2985	2985	2985	2985	1013
597	20241014	104200	407013360	2980	2975	2980	2975	1294
598	20241014	104100	403160660	2980	2980	2980	2980	199
599	20241014	104000	402567640	2985	2975	2985	2975	61
600	20241014	103900	402385840	2975	2975	2975	2975	0
601	20241014	103800	402385840	2975	2975	2975	2975	0
602	20241014	103700	402385840	2975	2975	2975	2975	225
603	20241014	103600	401716465	2970	2965	2970	2965	500
604	20241014	103500	400232180	2950	2950	2950	2950	0
605	20241014	103400	400232180	2950	2965	2965	2950	38
606	20241014	103300	400119525	2960	2960	2960	2960	0
607	20241014	103200	400119525	2960	2960	2960	2960	290
608	20241014	103100	399261125	2960	2960	2960	2960	275
609	20241014	103000	398447125	2960	2960	2960	2960	0
610	20241014	102900	398447125	2960	2960	2960	2960	4
611	20241014	102800	398435285	2950	2950	2950	2950	4
612	20241014	102700	398423485	2960	2950	2960	2950	62
613	20241014	102600	398240565	2960	2960	2960	2960	4
614	20241014	102500	398228725	2945	2945	2945	2945	100
615	20241014	102400	397934225	2945	2945	2945	2945	0
616	20241014	102300	397934225	2945	2945	2945	2945	46
617	20241014	102200	397798755	2945	2945	2945	2945	0
618	20241014	102100	397798755	2945	2945	2945	2945	22
619	20241014	102000	397733965	2960	2960	2960	2960	0
620	20241014	101900	397733965	2960	2960	2960	2960	0
621	20241014	101800	397733965	2960	2960	2960	2960	0
622	20241014	101700	397733965	2960	2960	2960	2960	35
623	20241014	101600	397630365	2960	2955	2960	2955	13
624	20241014	101500	397591925	2945	2945	2945	2945	0
625	20241014	101400	397591925	2945	2945	2945	2945	1
626	20241014	101300	397588980	2945	2945	2945	2945	319
627	20241014	101200	396649525	2950	2955	2955	2950	373
628	20241014	101100	395548190	2955	2955	2955	2955	0
629	20241014	101000	395548190	2955	2955	2955	2955	10
630	20241014	100900	395518640	2955	2955	2955	2955	0
631	20241014	100800	395518640	2955	2955	2955	2955	0
632	20241014	100700	395518640	2955	2955	2955	2955	0
633	20241014	100600	395518640	2955	2960	2960	2950	1595
634	20241014	100500	390810225	2960	2960	2960	2960	0
635	20241014	100400	390810225	2960	2970	2970	2960	688
636	20241014	100300	388772255	2965	2985	2985	2965	849
637	20241014	100200	386254950	2960	2960	2960	2960	0
638	20241014	100100	386254950	2960	2960	2960	2960	2
639	20241014	100000	386249030	2980	2960	2980	2960	706
640	20241014	095900	384152535	2960	2960	2960	2960	0
641	20241014	095800	384152535	2960	2960	2960	2960	0
642	20241014	095700	384152535	2960	2960	2960	2960	1
643	20241014	095600	384149575	2960	2960	2960	2960	91
644	20241014	095500	383880215	2960	2960	2960	2960	17
645	20241014	095400	383829895	2960	2965	2965	2960	220
646	20241014	095300	383178535	2960	2965	2965	2960	215
647	20241014	095200	382542110	2955	2960	2960	2955	10
648	20241014	095100	382512535	2955	2955	2955	2955	100
649	20241014	095000	382217035	2985	2980	2985	2980	335
650	20241014	094900	381217310	2985	2995	3000	2950	589
651	20241014	094800	379461170	3000	2955	3000	2955	1000
652	20241014	094700	376483535	2930	2945	2945	2930	3129
653	20241014	094600	367290325	2945	2960	2960	2945	3498
654	20241014	094500	356941210	2960	2960	2960	2935	2888
655	20241014	094400	348433930	2960	2975	2975	2960	3346
656	20241014	094300	338521310	2980	2995	2995	2980	797
657	20241014	094200	336140290	2995	3000	3000	2995	403
658	20241014	094100	334932200	3000	3010	3010	3000	750
659	20241014	094000	332677200	3000	3010	3020	3000	129
660	20241014	093900	332288870	3010	3015	3015	3010	515
661	20241014	093800	330736220	3020	3020	3020	3020	315
662	20241014	093700	329784920	3010	3010	3020	3010	1090
663	20241014	093600	326497190	3000	2995	3000	2985	1962
664	20241014	093500	320623855	3000	3000	3000	2995	759
665	20241014	093400	318348055	3000	3020	3020	2995	3490
666	20241014	093300	307858140	3020	3030	3035	3020	2385
667	20241014	093200	300651275	3030	3040	3050	3030	985
668	20241014	093100	297660950	3050	3035	3050	3030	3175
669	20241014	093000	288015630	3040	3045	3050	3030	1443
670	20241014	092900	283630745	3045	3020	3055	3020	3922
671	20241014	092800	271687140	3020	3050	3050	3015	8365
672	20241014	092700	246342855	3050	3075	3075	3035	5971
673	20241014	092600	228138665	3080	3080	3080	3025	5069
674	20241014	092500	212633200	3065	3010	3105	3005	26902
675	20241014	092400	130205815	3000	2945	3000	2945	10156
676	20241014	092300	99887675	2945	2940	2960	2940	1341
677	20241014	092200	95932675	2935	2935	2935	2935	446
678	20241014	092100	94623665	2920	2920	2920	2920	1
679	20241014	092000	94620745	2920	2920	2920	2920	150
680	20241014	091900	94182745	2915	2915	2945	2915	3700
681	20241014	091800	83343040	2920	2925	2925	2915	642
682	20241014	091700	81469200	2915	2915	2915	2915	200
683	20241014	091600	80886200	2915	2925	2925	2915	34
684	20241014	091500	80786840	2930	2930	2930	2930	0
685	20241014	091400	80786840	2930	2930	2930	2930	1
686	20241014	091300	80783910	2915	2930	2930	2915	519
687	20241014	091200	79270950	2930	2920	2930	2920	680
688	20241014	091100	77279850	2930	2930	2930	2925	1088
689	20241014	091000	74095250	2930	2930	2930	2930	1860
690	20241014	090900	68645450	2930	2930	2930	2930	32
691	20241014	090800	68551690	2930	2955	2955	2930	4183
692	20241014	090700	56259095	2955	2970	2970	2950	591
693	20241014	090600	54514960	2970	2950	2970	2940	517
694	20241014	090500	52990720	2930	2960	2975	2930	4519
695	20241014	090400	39668095	2960	2960	2960	2960	389
696	20241014	090300	38516655	2965	2950	2970	2925	5420
697	20241014	090200	22454410	2950	2905	2950	2905	326
698	20241014	090100	21493905	2955	2935	2955	2880	4773
699	20241014	090000	7458515	2870	2870	2875	2870	2596