KissMeData/200470/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203700	719309005	2945	2945	2945	2945	2031
3	20241017	203600	719309005	2945	2945	2945	2945	0
4	20241017	203500	719309005	2945	2945	2945	2945	0
5	20241017	203400	719309005	2945	2945	2945	2945	0
6	20241017	203300	719309005	2945	2945	2945	2945	0
7	20241017	203200	719309005	2945	2945	2945	2945	0
8	20241017	203100	719309005	2945	2945	2945	2945	0
9	20241017	203000	719309005	2945	2945	2945	2945	0
10	20241017	202900	719309005	2945	2945	2945	2945	0
11	20241017	202800	719309005	2945	2945	2945	2945	0
12	20241017	202700	719309005	2945	2945	2945	2945	0
13	20241017	202600	719309005	2945	2945	2945	2945	0
14	20241017	202500	719309005	2945	2945	2945	2945	0
15	20241017	202400	719309005	2945	2945	2945	2945	0
16	20241017	202300	719309005	2945	2945	2945	2945	0
17	20241017	202200	719309005	2945	2945	2945	2945	0
18	20241017	202100	719309005	2945	2945	2945	2945	0
19	20241017	202000	719309005	2945	2945	2945	2945	0
20	20241017	201900	719309005	2945	2945	2945	2945	0
21	20241017	201800	719309005	2945	2945	2945	2945	0
22	20241017	201700	719309005	2945	2945	2945	2945	0
23	20241017	201600	719309005	2945	2945	2945	2945	0
24	20241017	201500	719309005	2945	2945	2945	2945	0
25	20241017	201400	719309005	2945	2945	2945	2945	0
26	20241017	201300	719309005	2945	2945	2945	2945	0
27	20241017	201200	719309005	2945	2945	2945	2945	0
28	20241017	201100	719309005	2945	2945	2945	2945	0
29	20241017	201000	719309005	2945	2945	2945	2945	0
30	20241017	200900	719309005	2945	2945	2945	2945	0
31	20241017	200800	719309005	2945	2945	2945	2945	0
32	20241017	200700	719309005	2945	2945	2945	2945	2031
33	20241017	200600	719309005	2945	2945	2945	2945	0
34	20241017	200500	719309005	2945	2945	2945	2945	0
35	20241017	200400	719309005	2945	2945	2945	2945	0
36	20241017	200300	719309005	2945	2945	2945	2945	0
37	20241017	200200	719309005	2945	2945	2945	2945	0
38	20241017	200100	719309005	2945	2945	2945	2945	0
39	20241017	200000	719309005	2945	2945	2945	2945	0
40	20241017	195900	719309005	2945	2945	2945	2945	0
41	20241017	195800	719309005	2945	2945	2945	2945	0
42	20241017	195700	719309005	2945	2945	2945	2945	0
43	20241017	195600	719309005	2945	2945	2945	2945	0
44	20241017	195500	719309005	2945	2945	2945	2945	0
45	20241017	195400	719309005	2945	2945	2945	2945	0
46	20241017	195300	719309005	2945	2945	2945	2945	0
47	20241017	195200	719309005	2945	2945	2945	2945	0
48	20241017	195100	719309005	2945	2945	2945	2945	0
49	20241017	195000	719309005	2945	2945	2945	2945	0
50	20241017	194900	719309005	2945	2945	2945	2945	0
51	20241017	194800	719309005	2945	2945	2945	2945	0
52	20241017	194700	719309005	2945	2945	2945	2945	0
53	20241017	194600	719309005	2945	2945	2945	2945	0
54	20241017	194500	719309005	2945	2945	2945	2945	0
55	20241017	194400	719309005	2945	2945	2945	2945	0
56	20241017	194300	719309005	2945	2945	2945	2945	0
57	20241017	194200	719309005	2945	2945	2945	2945	0
58	20241017	194100	719309005	2945	2945	2945	2945	0
59	20241017	194000	719309005	2945	2945	2945	2945	0
60	20241017	193900	719309005	2945	2945	2945	2945	0
61	20241017	193800	719309005	2945	2945	2945	2945	0
62	20241017	193700	719309005	2945	2945	2945	2945	2031
63	20241017	193600	719309005	2945	2945	2945	2945	0
64	20241017	193500	719309005	2945	2945	2945	2945	0
65	20241017	193400	719309005	2945	2945	2945	2945	0
66	20241017	193300	719309005	2945	2945	2945	2945	0
67	20241017	193200	719309005	2945	2945	2945	2945	0
68	20241017	193100	719309005	2945	2945	2945	2945	0
69	20241017	193000	719309005	2945	2945	2945	2945	0
70	20241017	192900	719309005	2945	2945	2945	2945	0
71	20241017	192800	719309005	2945	2945	2945	2945	0
72	20241017	192700	719309005	2945	2945	2945	2945	0
73	20241017	192600	719309005	2945	2945	2945	2945	0
74	20241017	192500	719309005	2945	2945	2945	2945	0
75	20241017	192400	719309005	2945	2945	2945	2945	0
76	20241017	192300	719309005	2945	2945	2945	2945	0
77	20241017	192200	719309005	2945	2945	2945	2945	0
78	20241017	192100	719309005	2945	2945	2945	2945	0
79	20241017	192000	719309005	2945	2945	2945	2945	0
80	20241017	191900	719309005	2945	2945	2945	2945	0
81	20241017	191800	719309005	2945	2945	2945	2945	0
82	20241017	191700	719309005	2945	2945	2945	2945	0
83	20241017	191600	719309005	2945	2945	2945	2945	0
84	20241017	191500	719309005	2945	2945	2945	2945	0
85	20241017	191400	719309005	2945	2945	2945	2945	0
86	20241017	191300	719309005	2945	2945	2945	2945	0
87	20241017	191200	719309005	2945	2945	2945	2945	0
88	20241017	191100	719309005	2945	2945	2945	2945	0
89	20241017	191000	719309005	2945	2945	2945	2945	0
90	20241017	190900	719309005	2945	2945	2945	2945	0
91	20241017	190800	719309005	2945	2945	2945	2945	0
92	20241017	190700	719309005	2945	2945	2945	2945	2031
93	20241017	190600	719309005	2945	2945	2945	2945	0
94	20241017	190500	719309005	2945	2945	2945	2945	0
95	20241017	190400	719309005	2945	2945	2945	2945	0
96	20241017	190300	719309005	2945	2945	2945	2945	0
97	20241017	190200	719309005	2945	2945	2945	2945	0
98	20241017	190100	719309005	2945	2945	2945	2945	0
99	20241017	190000	719309005	2945	2945	2945	2945	0
100	20241017	185900	719309005	2945	2945	2945	2945	0
101	20241017	185800	719309005	2945	2945	2945	2945	0
102	20241017	185700	719309005	2945	2945	2945	2945	0
103	20241017	185600	719309005	2945	2945	2945	2945	0
104	20241017	185500	719309005	2945	2945	2945	2945	0
105	20241017	185400	719309005	2945	2945	2945	2945	0
106	20241017	185300	719309005	2945	2945	2945	2945	0
107	20241017	185200	719309005	2945	2945	2945	2945	0
108	20241017	185100	719309005	2945	2945	2945	2945	0
109	20241017	185000	719309005	2945	2945	2945	2945	0
110	20241017	184900	719309005	2945	2945	2945	2945	0
111	20241017	184800	719309005	2945	2945	2945	2945	0
112	20241017	184700	719309005	2945	2945	2945	2945	0
113	20241017	184600	719309005	2945	2945	2945	2945	0
114	20241017	184500	719309005	2945	2945	2945	2945	0
115	20241017	184400	719309005	2945	2945	2945	2945	0
116	20241017	184300	719309005	2945	2945	2945	2945	0
117	20241017	184200	719309005	2945	2945	2945	2945	0
118	20241017	184100	719309005	2945	2945	2945	2945	0
119	20241017	184000	719309005	2945	2945	2945	2945	0
120	20241017	183900	719309005	2945	2945	2945	2945	0
121	20241017	183800	719309005	2945	2945	2945	2945	0
122	20241017	183700	719309005	2945	2945	2945	2945	2031
123	20241017	183600	719309005	2945	2945	2945	2945	0
124	20241017	183500	719309005	2945	2945	2945	2945	0
125	20241017	183400	719309005	2945	2945	2945	2945	0
126	20241017	183300	719309005	2945	2945	2945	2945	0
127	20241017	183200	719309005	2945	2945	2945	2945	0
128	20241017	183100	719309005	2945	2945	2945	2945	0
129	20241017	183000	719309005	2945	2945	2945	2945	0
130	20241017	182900	719309005	2945	2945	2945	2945	0
131	20241017	182800	719309005	2945	2945	2945	2945	0
132	20241017	182700	719309005	2945	2945	2945	2945	0
133	20241017	182600	719309005	2945	2945	2945	2945	0
134	20241017	182500	719309005	2945	2945	2945	2945	0
135	20241017	182400	719309005	2945	2945	2945	2945	0
136	20241017	182300	719309005	2945	2945	2945	2945	0
137	20241017	182200	719309005	2945	2945	2945	2945	0
138	20241017	182100	719309005	2945	2945	2945	2945	0
139	20241017	182000	719309005	2945	2945	2945	2945	0
140	20241017	181900	719309005	2945	2945	2945	2945	0
141	20241017	181800	719309005	2945	2945	2945	2945	0
142	20241017	181700	719309005	2945	2945	2945	2945	0
143	20241017	181600	719309005	2945	2945	2945	2945	0
144	20241017	181500	719309005	2945	2945	2945	2945	0
145	20241017	181400	719309005	2945	2945	2945	2945	0
146	20241017	181300	719309005	2945	2945	2945	2945	0
147	20241017	181200	719309005	2945	2945	2945	2945	0
148	20241017	181100	719309005	2945	2945	2945	2945	0
149	20241017	181000	719309005	2945	2945	2945	2945	0
150	20241017	180900	719309005	2945	2945	2945	2945	0
151	20241017	180800	719309005	2945	2945	2945	2945	0
152	20241017	180700	719309005	2945	2945	2945	2945	2031
153	20241017	180600	719309005	2945	2945	2945	2945	0
154	20241017	180500	719309005	2945	2945	2945	2945	0
155	20241017	180400	719309005	2945	2945	2945	2945	0
156	20241017	180300	719309005	2945	2945	2945	2945	0
157	20241017	180200	719309005	2945	2945	2945	2945	0
158	20241017	180100	719309005	2945	2945	2945	2945	0
159	20241017	180000	719309005	2945	2945	2945	2945	0
160	20241017	175900	719309005	2945	2945	2945	2945	0
161	20241017	175800	719309005	2945	2945	2945	2945	0
162	20241017	175700	719309005	2945	2945	2945	2945	0
163	20241017	175600	719309005	2945	2945	2945	2945	0
164	20241017	175500	719309005	2945	2945	2945	2945	0
165	20241017	175400	719309005	2945	2945	2945	2945	0
166	20241017	175300	719309005	2945	2945	2945	2945	0
167	20241017	175200	719309005	2945	2945	2945	2945	0
168	20241017	175100	719309005	2945	2945	2945	2945	0
169	20241017	175000	719309005	2945	2945	2945	2945	0
170	20241017	174900	719309005	2945	2945	2945	2945	0
171	20241017	174800	719309005	2945	2945	2945	2945	0
172	20241017	174700	719309005	2945	2945	2945	2945	0
173	20241017	174600	719309005	2945	2945	2945	2945	0
174	20241017	174500	719309005	2945	2945	2945	2945	0
175	20241017	174400	719309005	2945	2945	2945	2945	0
176	20241017	174300	719309005	2945	2945	2945	2945	0
177	20241017	174200	719309005	2945	2945	2945	2945	0
178	20241017	174100	719309005	2945	2945	2945	2945	0
179	20241017	174000	719309005	2945	2945	2945	2945	0
180	20241017	173900	719309005	2945	2945	2945	2945	0
181	20241017	173800	719309005	2945	2945	2945	2945	0
182	20241017	173700	719309005	2945	2945	2945	2945	2031
183	20241017	173600	719309005	2945	2945	2945	2945	0
184	20241017	173500	719309005	2945	2945	2945	2945	0
185	20241017	173400	719309005	2945	2945	2945	2945	0
186	20241017	173300	719309005	2945	2945	2945	2945	0
187	20241017	173200	719309005	2945	2945	2945	2945	0
188	20241017	173100	719309005	2945	2945	2945	2945	0
189	20241017	173000	719309005	2945	2945	2945	2945	0
190	20241017	172900	719309005	2945	2945	2945	2945	0
191	20241017	172800	719309005	2945	2945	2945	2945	0
192	20241017	172700	719309005	2945	2945	2945	2945	0
193	20241017	172600	719309005	2945	2945	2945	2945	0
194	20241017	172500	719309005	2945	2945	2945	2945	0
195	20241017	172400	719309005	2945	2945	2945	2945	0
196	20241017	172300	719309005	2945	2945	2945	2945	0
197	20241017	172200	719309005	2945	2945	2945	2945	0
198	20241017	172100	719309005	2945	2945	2945	2945	0
199	20241017	172000	719309005	2945	2945	2945	2945	0
200	20241017	171900	719309005	2945	2945	2945	2945	0
201	20241017	171800	719309005	2945	2945	2945	2945	0
202	20241017	171700	719309005	2945	2945	2945	2945	0
203	20241017	171600	719309005	2945	2945	2945	2945	0
204	20241017	171500	719309005	2945	2945	2945	2945	0
205	20241017	171400	719309005	2945	2945	2945	2945	0
206	20241017	171300	719309005	2945	2945	2945	2945	0
207	20241017	171200	719309005	2945	2945	2945	2945	0
208	20241017	171100	719309005	2945	2945	2945	2945	0
209	20241017	171000	719309005	2945	2945	2945	2945	0
210	20241017	170900	719309005	2945	2945	2945	2945	0
211	20241017	170800	719309005	2945	2945	2945	2945	0
212	20241017	170700	719309005	2945	2945	2945	2945	2031
213	20241017	170600	719309005	2945	2945	2945	2945	0
214	20241017	170500	719309005	2945	2945	2945	2945	0
215	20241017	170400	719309005	2945	2945	2945	2945	0
216	20241017	170300	719309005	2945	2945	2945	2945	0
217	20241017	170200	719309005	2945	2945	2945	2945	0
218	20241017	170100	719309005	2945	2945	2945	2945	0
219	20241017	170000	719309005	2945	2945	2945	2945	0
220	20241017	165900	719309005	2945	2945	2945	2945	0
221	20241017	165800	719309005	2945	2945	2945	2945	0
222	20241017	165700	719309005	2945	2945	2945	2945	0
223	20241017	165600	719309005	2945	2945	2945	2945	0
224	20241017	165500	719309005	2945	2945	2945	2945	0
225	20241017	165400	719309005	2945	2945	2945	2945	0
226	20241017	165300	719309005	2945	2945	2945	2945	0
227	20241017	165200	719309005	2945	2945	2945	2945	0
228	20241017	165100	719309005	2945	2945	2945	2945	0
229	20241017	165000	719309005	2945	2945	2945	2945	0
230	20241017	164900	719309005	2945	2945	2945	2945	0
231	20241017	164800	719309005	2945	2945	2945	2945	0
232	20241017	164700	719309005	2945	2945	2945	2945	0
233	20241017	164600	719309005	2945	2945	2945	2945	0
234	20241017	164500	719309005	2945	2945	2945	2945	0
235	20241017	164400	719309005	2945	2945	2945	2945	0
236	20241017	164300	719309005	2945	2945	2945	2945	0
237	20241017	164200	719309005	2945	2945	2945	2945	0
238	20241017	164100	719309005	2945	2945	2945	2945	0
239	20241017	164000	719309005	2945	2945	2945	2945	0
240	20241017	163900	719309005	2945	2945	2945	2945	0
241	20241017	163800	719309005	2945	2945	2945	2945	0
242	20241017	163700	719309005	2945	2945	2945	2945	2031
243	20241017	163600	719309005	2945	2945	2945	2945	0
244	20241017	163500	719309005	2945	2945	2945	2945	0
245	20241017	163400	719309005	2945	2945	2945	2945	0
246	20241017	163300	719309005	2945	2945	2945	2945	0
247	20241017	163200	719309005	2945	2945	2945	2945	0
248	20241017	163100	719309005	2945	2945	2945	2945	0
249	20241017	163000	719309005	2945	2945	2945	2945	0
250	20241017	162900	719309005	2945	2945	2945	2945	0
251	20241017	162800	719309005	2945	2945	2945	2945	0
252	20241017	162700	719309005	2945	2945	2945	2945	0
253	20241017	162600	719309005	2945	2945	2945	2945	0
254	20241017	162500	719309005	2945	2945	2945	2945	0
255	20241017	162400	719309005	2945	2945	2945	2945	0
256	20241017	162300	719309005	2945	2945	2945	2945	0
257	20241017	162200	719309005	2945	2945	2945	2945	0
258	20241017	162100	719309005	2945	2945	2945	2945	0
259	20241017	162000	719309005	2945	2945	2945	2945	0
260	20241017	161900	719309005	2945	2945	2945	2945	0
261	20241017	161800	719309005	2945	2945	2945	2945	0
262	20241017	161700	719309005	2945	2945	2945	2945	0
263	20241017	161600	719309005	2945	2945	2945	2945	0
264	20241017	161500	719309005	2945	2945	2945	2945	0
265	20241017	161400	719309005	2945	2945	2945	2945	0
266	20241017	161300	719309005	2945	2945	2945	2945	0
267	20241017	161200	719309005	2945	2945	2945	2945	0
268	20241017	161100	719309005	2945	2945	2945	2945	0
269	20241017	161000	719309005	2945	2945	2945	2945	0
270	20241017	160900	719309005	2945	2945	2945	2945	0
271	20241017	160800	719309005	2945	2945	2945	2945	0
272	20241017	160700	719309005	2945	2945	2945	2945	2031
273	20241017	160600	719309005	2945	2945	2945	2945	0
274	20241017	160500	719309005	2945	2945	2945	2945	0
275	20241017	160400	719309005	2945	2945	2945	2945	0
276	20241017	160300	719309005	2945	2945	2945	2945	0
277	20241017	160200	719309005	2945	2945	2945	2945	0
278	20241017	160100	719309005	2945	2945	2945	2945	0
279	20241017	160000	719309005	2945	2945	2945	2945	0
280	20241017	155900	719309005	2945	2945	2945	2945	0
281	20241017	155800	719309005	2945	2945	2945	2945	0
282	20241017	155700	719309005	2945	2945	2945	2945	0
283	20241017	155600	719309005	2945	2945	2945	2945	0
284	20241017	155500	719309005	2945	2945	2945	2945	0
285	20241017	155400	719309005	2945	2945	2945	2945	0
286	20241017	155300	719309005	2945	2945	2945	2945	0
287	20241017	155200	719309005	2945	2945	2945	2945	0
288	20241017	155100	719309005	2945	2945	2945	2945	0
289	20241017	155000	719309005	2945	2945	2945	2945	0
290	20241017	154900	719309005	2945	2945	2945	2945	0
291	20241017	154800	719309005	2945	2945	2945	2945	0
292	20241017	154700	719309005	2945	2945	2945	2945	0
293	20241017	154600	719309005	2945	2945	2945	2945	0
294	20241017	154500	719309005	2945	2945	2945	2945	0
295	20241017	154400	719309005	2945	2945	2945	2945	0
296	20241017	154300	719309005	2945	2945	2945	2945	0
297	20241017	154200	719309005	2945	2945	2945	2945	0
298	20241017	154100	719309005	2945	2945	2945	2945	0
299	20241017	154000	719309005	2945	2945	2945	2945	0
300	20241017	153900	719309005	2945	2945	2945	2945	0
301	20241017	153800	719309005	2945	2945	2945	2945	0
302	20241017	153700	719309005	2945	2945	2945	2945	2031
303	20241017	153600	719309005	2945	2945	2945	2945	0
304	20241017	153500	719309005	2945	2945	2945	2945	0
305	20241017	153400	719309005	2945	2945	2945	2945	0
306	20241017	153300	719309005	2945	2945	2945	2945	0
307	20241017	153200	719309005	2945	2945	2945	2945	0
308	20241017	153100	719309005	2945	2945	2945	2945	0
309	20241017	153000	719309005	2945	2945	2945	2945	2031
310	20241017	152900	713327710	2950	2950	2950	2950	0
311	20241017	152800	713327710	2950	2950	2950	2950	0
312	20241017	152700	713327710	2950	2950	2950	2950	0
313	20241017	152600	713327710	2950	2950	2950	2950	0
314	20241017	152500	713327710	2950	2950	2950	2950	0
315	20241017	152400	713327710	2950	2950	2950	2950	0
316	20241017	152300	713327710	2950	2950	2950	2950	0
317	20241017	152200	713327710	2950	2950	2950	2950	0
318	20241017	152100	713327710	2950	2950	2950	2950	0
319	20241017	152000	713327710	2950	2950	2950	2950	0
320	20241017	151900	713327710	2950	2950	2950	2950	1
321	20241017	151800	713324760	2950	2935	2950	2935	4136
322	20241017	151700	701130825	2940	2935	2940	2930	1708
323	20241017	151600	696123840	2935	2935	2935	2935	55
324	20241017	151500	695962415	2935	2935	2935	2935	252
325	20241017	151400	695222795	2935	2935	2935	2935	1115
326	20241017	151300	691950270	2935	2935	2935	2935	219
327	20241017	151200	691307505	2930	2930	2930	2930	188
328	20241017	151100	690756665	2930	2925	2930	2925	4252
329	20241017	151000	678318525	2925	2925	2925	2925	179
330	20241017	150900	677794950	2915	2920	2925	2915	1360
331	20241017	150800	673823755	2915	2915	2915	2915	523
332	20241017	150700	672299210	2920	2920	2920	2920	0
333	20241017	150600	672299210	2920	2920	2920	2920	22
334	20241017	150500	672234970	2920	2920	2920	2920	910
335	20241017	150400	669577770	2910	2920	2920	2910	1100
336	20241017	150300	666375770	2910	2915	2915	2910	152
337	20241017	150200	665933425	2920	2920	2920	2920	1
338	20241017	150100	665930505	2910	2915	2915	2910	18033
339	20241017	150000	613440990	2925	2925	2925	2915	102
340	20241017	145900	613143640	2915	2920	2925	2915	1503
341	20241017	145800	608754885	2915	2915	2925	2915	3
342	20241017	145700	608746130	2925	2925	2925	2925	180
343	20241017	145600	608219630	2915	2915	2915	2915	214
344	20241017	145500	607595820	2920	2925	2925	2920	5151
345	20241017	145400	592540080	2930	2930	2930	2930	2
346	20241017	145300	592534220	2930	2930	2930	2930	504
347	20241017	145200	591057500	2930	2930	2930	2930	154
348	20241017	145100	590606280	2930	2930	2930	2930	0
349	20241017	145000	590606280	2930	2930	2930	2930	0
350	20241017	144900	590606280	2930	2930	2930	2930	0
351	20241017	144800	590606280	2930	2935	2935	2930	910
352	20241017	144700	587935580	2935	2935	2935	2935	0
353	20241017	144600	587935580	2935	2935	2935	2935	103
354	20241017	144500	587633275	2935	2935	2935	2935	23
355	20241017	144400	587565770	2935	2935	2935	2935	0
356	20241017	144300	587565770	2935	2935	2935	2935	0
357	20241017	144200	587565770	2935	2935	2935	2935	68
358	20241017	144100	587366190	2935	2935	2935	2935	30
359	20241017	144000	587278140	2930	2930	2930	2930	351
360	20241017	143900	586249710	2930	2930	2930	2930	349
361	20241017	143800	585227140	2945	2945	2945	2945	0
362	20241017	143700	585227140	2945	2935	2945	2935	835
363	20241017	143600	582775395	2920	2935	2935	2920	2126
364	20241017	143500	576554265	2930	2930	2930	2930	460
365	20241017	143400	575206465	2925	2925	2925	2925	478
366	20241017	143300	573808315	2920	2920	2920	2920	710
367	20241017	143200	571735115	2920	2920	2920	2920	0
368	20241017	143100	571735115	2920	2920	2920	2920	20
369	20241017	143000	571676715	2915	2915	2915	2915	262
370	20241017	142900	570912985	2915	2915	2915	2915	233
371	20241017	142800	570233790	2920	2920	2920	2920	6
372	20241017	142700	570216270	2915	2915	2915	2915	300
373	20241017	142600	569341770	2910	2910	2910	2910	0
374	20241017	142500	569341770	2910	2915	2915	2910	1000
375	20241017	142400	566427765	2910	2910	2910	2910	0
376	20241017	142300	566427765	2910	2910	2910	2910	0
377	20241017	142200	566427765	2910	2910	2910	2910	0
378	20241017	142100	566427765	2910	2915	2925	2910	1725
379	20241017	142000	561398655	2915	2915	2915	2915	3520
380	20241017	141900	551137855	2915	2915	2915	2910	3852
381	20241017	141800	539914315	2915	2915	2915	2915	2400
382	20241017	141700	532918315	2920	2920	2920	2920	589
383	20241017	141600	531198435	2925	2920	2925	2915	626
384	20241017	141500	529370540	2920	2920	2920	2920	0
385	20241017	141400	529370540	2920	2920	2920	2920	15
386	20241017	141300	529326740	2920	2920	2920	2910	1035
387	20241017	141200	526310440	2920	2920	2920	2915	1024
388	20241017	141100	523323765	2925	2920	2925	2920	3
389	20241017	141000	523315000	2915	2920	2925	2915	7187
390	20241017	140900	502341135	2925	2925	2925	2925	36
391	20241017	140800	502235835	2925	2925	2925	2925	11
392	20241017	140700	502203660	2925	2925	2925	2925	56
393	20241017	140600	502039860	2925	2925	2925	2925	1500
394	20241017	140500	497652360	2925	2925	2925	2925	2006
395	20241017	140400	491784810	2920	2920	2920	2920	300
396	20241017	140300	490908810	2925	2925	2925	2925	10
397	20241017	140200	490879560	2925	2920	2925	2920	2848
398	20241017	140100	482561290	2925	2925	2925	2925	0
399	20241017	140000	482561290	2925	2925	2925	2925	0
400	20241017	135900	482561290	2925	2920	2925	2920	23
401	20241017	135800	482494030	2925	2920	2925	2920	206
402	20241017	135700	481892505	2920	2925	2925	2920	520
403	20241017	135600	480374005	2925	2925	2925	2925	15
404	20241017	135500	480330130	2920	2920	2920	2920	3612
405	20241017	135400	469783090	2920	2920	2920	2920	627
406	20241017	135300	467952250	2920	2930	2930	2915	1693
407	20241017	135200	463008415	2925	2925	2930	2920	1298
408	20241017	135100	459214935	2930	2930	2930	2930	0
409	20241017	135000	459214935	2930	2925	2930	2925	888
410	20241017	134900	456617530	2930	2930	2930	2930	0
411	20241017	134800	456617530	2930	2935	2935	2930	8429
412	20241017	134700	431893895	2940	2940	2940	2940	0
413	20241017	134600	431893895	2940	2940	2940	2940	0
414	20241017	134500	431893895	2940	2940	2940	2940	3487
415	20241017	134400	421642115	2945	2945	2945	2945	0
416	20241017	134300	421642115	2945	2940	2945	2940	215
417	20241017	134200	421009945	2945	2945	2945	2945	0
418	20241017	134100	421009945	2945	2945	2945	2945	0
419	20241017	134000	421009945	2945	2945	2945	2945	0
420	20241017	133900	421009945	2945	2945	2945	2945	0
421	20241017	133800	421009945	2945	2945	2945	2945	401
422	20241017	133700	419829000	2945	2945	2945	2945	1
423	20241017	133600	419826055	2940	2945	2945	2940	173
424	20241017	133500	419317420	2940	2940	2940	2940	11
425	20241017	133400	419285080	2940	2940	2940	2940	0
426	20241017	133300	419285080	2940	2945	2945	2940	35
427	20241017	133200	419182155	2945	2940	2945	2940	107
428	20241017	133100	418867070	2940	2940	2940	2940	132
429	20241017	133000	418478990	2945	2945	2945	2945	1
430	20241017	132900	418476045	2940	2940	2940	2940	0
431	20241017	132800	418476045	2940	2940	2945	2940	806
432	20241017	132700	416106400	2945	2940	2945	2940	2383
433	20241017	132600	409100370	2945	2945	2945	2945	0
434	20241017	132500	409100370	2945	2945	2945	2945	0
435	20241017	132400	409100370	2945	2940	2945	2940	251
436	20241017	132300	408362425	2945	2945	2945	2945	0
437	20241017	132200	408362425	2945	2945	2945	2945	12
438	20241017	132100	408327085	2945	2945	2945	2945	0
439	20241017	132000	408327085	2945	2945	2945	2945	0
440	20241017	131900	408327085	2945	2950	2950	2945	36
441	20241017	131800	408221050	2950	2950	2950	2950	66
442	20241017	131700	408026350	2950	2950	2950	2950	0
443	20241017	131600	408026350	2950	2945	2950	2945	47
444	20241017	131500	407887925	2945	2945	2945	2945	0
445	20241017	131400	407887925	2945	2945	2945	2945	2
446	20241017	131300	407882035	2945	2950	2950	2945	2122
447	20241017	131200	401631900	2950	2950	2950	2950	1
448	20241017	131100	401628950	2945	2945	2945	2945	0
449	20241017	131000	401628950	2945	2945	2945	2945	600
450	20241017	130900	399861950	2955	2955	2955	2955	1
451	20241017	130800	399858995	2950	2950	2950	2950	1000
452	20241017	130700	396908995	2955	2955	2955	2955	0
453	20241017	130600	396908995	2955	2955	2955	2955	0
454	20241017	130500	396908995	2955	2955	2955	2955	0
455	20241017	130400	396908995	2955	2955	2955	2955	0
456	20241017	130300	396908995	2955	2955	2955	2955	0
457	20241017	130200	396908995	2955	2955	2955	2945	19
458	20241017	130100	396852980	2955	2950	2955	2950	169
459	20241017	130000	396354425	2955	2955	2955	2955	1
460	20241017	125900	396351470	2955	2945	2955	2945	1364
461	20241017	125800	392329415	2945	2945	2945	2945	0
462	20241017	125700	392329415	2945	2945	2945	2945	0
463	20241017	125600	392329415	2945	2945	2945	2945	1016
464	20241017	125500	389337295	2945	2945	2945	2945	1
465	20241017	125400	389334350	2945	2945	2945	2945	0
466	20241017	125300	389334350	2945	2945	2945	2945	2
467	20241017	125200	389328460	2945	2945	2945	2945	0
468	20241017	125100	389328460	2945	2945	2945	2945	300
469	20241017	125000	388444960	2945	2945	2945	2945	76
470	20241017	124900	388221140	2945	2945	2945	2945	611
471	20241017	124800	386421745	2950	2950	2950	2950	0
472	20241017	124700	386421745	2950	2950	2950	2950	0
473	20241017	124600	386421745	2950	2950	2950	2950	160
474	20241017	124500	385949745	2950	2950	2950	2950	0
475	20241017	124400	385949745	2950	2950	2950	2950	0
476	20241017	124300	385949745	2950	2950	2950	2950	0
477	20241017	124200	385949745	2950	2950	2950	2950	0
478	20241017	124100	385949745	2950	2950	2950	2950	0
479	20241017	124000	385949745	2950	2950	2950	2950	0
480	20241017	123900	385949745	2950	2945	2950	2945	6
481	20241017	123800	385932065	2945	2950	2950	2945	4175
482	20241017	123700	373636390	2950	2950	2950	2950	104
483	20241017	123600	373329590	2945	2950	2950	2945	69
484	20241017	123500	373126275	2950	2950	2950	2950	5
485	20241017	123400	373111525	2955	2955	2955	2955	0
486	20241017	123300	373111525	2955	2955	2955	2955	20
487	20241017	123200	373052425	2955	2955	2955	2955	2
488	20241017	123100	373046515	2950	2950	2950	2950	100
489	20241017	123000	372751515	2950	2950	2950	2950	0
490	20241017	122900	372751515	2950	2950	2950	2950	1
491	20241017	122800	372748565	2950	2945	2950	2945	12
492	20241017	122700	372713220	2950	2950	2950	2950	0
493	20241017	122600	372713220	2950	2950	2950	2950	45
494	20241017	122500	372580470	2955	2950	2955	2950	207
495	20241017	122400	371969810	2955	2955	2955	2955	5
496	20241017	122300	371955035	2955	2955	2955	2955	0
497	20241017	122200	371955035	2955	2955	2955	2955	25
498	20241017	122100	371881160	2955	2955	2955	2955	50
499	20241017	122000	371733410	2955	2955	2955	2955	10
500	20241017	121900	371703860	2955	2955	2955	2955	0
501	20241017	121800	371703860	2955	2955	2955	2955	2
502	20241017	121700	371697950	2955	2955	2955	2955	0
503	20241017	121600	371697950	2955	2945	2955	2945	12
504	20241017	121500	371662600	2945	2945	2945	2945	0
505	20241017	121400	371662600	2945	2945	2945	2945	0
506	20241017	121300	371662600	2945	2945	2945	2945	0
507	20241017	121200	371662600	2945	2945	2945	2945	1000
508	20241017	121100	368717600	2950	2945	2950	2945	22
509	20241017	121000	368652805	2950	2950	2950	2950	0
510	20241017	120900	368652805	2950	2950	2950	2950	68
511	20241017	120800	368452205	2950	2950	2950	2950	0
512	20241017	120700	368452205	2950	2945	2950	2945	8
513	20241017	120600	368428640	2945	2945	2945	2945	1
514	20241017	120500	368425695	2950	2950	2950	2945	2012
515	20241017	120400	362497795	2950	2950	2950	2950	2
516	20241017	120300	362491895	2945	2945	2945	2945	100
517	20241017	120200	362197395	2950	2950	2950	2950	0
518	20241017	120100	362197395	2950	2950	2950	2950	0
519	20241017	120000	362197395	2950	2950	2950	2950	0
520	20241017	115900	362197395	2950	2950	2950	2950	0
521	20241017	115800	362197395	2950	2950	2950	2950	0
522	20241017	115700	362197395	2950	2950	2950	2950	4
523	20241017	115600	362185595	2950	2950	2950	2950	12
524	20241017	115500	362150195	2950	2955	2955	2950	91
525	20241017	115400	361881740	2955	2950	2955	2950	101
526	20241017	115300	361583785	2955	2955	2955	2955	1
527	20241017	115200	361580830	2950	2950	2950	2950	0
528	20241017	115100	361580830	2950	2950	2955	2950	5
529	20241017	115000	361566075	2955	2950	2955	2950	624
530	20241017	114900	359725270	2950	2950	2950	2950	1
531	20241017	114800	359722320	2945	2945	2950	2945	7
532	20241017	114700	359701690	2950	2950	2950	2950	17
533	20241017	114600	359651540	2950	2950	2950	2950	0
534	20241017	114500	359651540	2950	2950	2950	2950	1
535	20241017	114400	359648590	2945	2945	2945	2945	100
536	20241017	114300	359354090	2945	2945	2945	2945	401
537	20241017	114200	358173145	2940	2940	2940	2940	0
538	20241017	114100	358173145	2940	2945	2945	2940	1511
539	20241017	114000	353730750	2950	2950	2950	2950	0
540	20241017	113900	353730750	2950	2950	2950	2950	0
541	20241017	113800	353730750	2950	2945	2950	2940	357
542	20241017	113700	352681085	2940	2945	2945	2940	335
543	20241017	113600	351696175	2955	2940	2955	2940	33
544	20241017	113500	351599120	2940	2955	2955	2940	1030
545	20241017	113400	348567085	2955	2950	2955	2945	466
546	20241017	113300	347193865	2955	2955	2955	2955	29
547	20241017	113200	347108170	2960	2960	2960	2960	0
548	20241017	113100	347108170	2960	2960	2960	2960	0
549	20241017	113000	347108170	2960	2960	2960	2960	0
550	20241017	112900	347108170	2960	2960	2960	2960	0
551	20241017	112800	347108170	2960	2960	2960	2960	0
552	20241017	112700	347108170	2960	2960	2960	2960	0
553	20241017	112600	347108170	2960	2960	2960	2960	0
554	20241017	112500	347108170	2960	2950	2960	2950	981
555	20241017	112400	344213605	2950	2955	2955	2950	13
556	20241017	112300	344175250	2950	2950	2950	2950	50
557	20241017	112200	344027750	2945	2945	2945	2945	473
558	20241017	112100	342634765	2945	2950	2950	2945	1100
559	20241017	112000	339390770	2960	2955	2960	2955	2
560	20241017	111900	339384855	2960	2960	2960	2960	0
561	20241017	111800	339384855	2960	2960	2960	2960	0
562	20241017	111700	339384855	2960	2960	2960	2960	168
563	20241017	111600	338887575	2960	2960	2960	2960	0
564	20241017	111500	338887575	2960	2960	2960	2960	0
565	20241017	111400	338887575	2960	2960	2960	2960	0
566	20241017	111300	338887575	2960	2950	2960	2950	12
567	20241017	111200	338852165	2950	2960	2960	2950	32
568	20241017	111100	338757755	2960	2965	2965	2960	1317
569	20241017	111000	334859430	2965	2965	2965	2965	2
570	20241017	110900	334853500	2965	2965	2965	2965	220
571	20241017	110800	334201200	2965	2965	2965	2965	844
572	20241017	110700	331698740	2970	2970	2970	2970	0
573	20241017	110600	331698740	2970	2965	2970	2965	4
574	20241017	110500	331686875	2970	2945	2970	2945	8781
575	20241017	110400	305762135	2945	2945	2945	2945	22
576	20241017	110300	305697345	2945	2945	2945	2945	0
577	20241017	110200	305697345	2945	2945	2945	2945	0
578	20241017	110100	305697345	2945	2945	2945	2945	201
579	20241017	110000	305105400	2945	2945	2945	2945	0
580	20241017	105900	305105400	2945	2945	2945	2945	0
581	20241017	105800	305105400	2945	2935	2945	2935	21
582	20241017	105700	305043665	2935	2935	2935	2935	0
583	20241017	105600	305043665	2935	2935	2935	2935	200
584	20241017	105500	304456665	2935	2935	2935	2935	0
585	20241017	105400	304456665	2935	2935	2935	2935	0
586	20241017	105300	304456665	2935	2945	2945	2935	830
587	20241017	105200	302020605	2940	2940	2940	2940	0
588	20241017	105100	302020605	2940	2935	2940	2935	4
589	20241017	105000	302008850	2935	2935	2935	2935	0
590	20241017	104900	302008850	2935	2935	2935	2935	0
591	20241017	104800	302008850	2935	2935	2935	2935	712
592	20241017	104700	299919130	2935	2935	2935	2935	1014
593	20241017	104600	296943040	2935	2935	2935	2935	264
594	20241017	104500	296168200	2935	2935	2935	2935	6
595	20241017	104400	296150590	2935	2940	2940	2935	2456
596	20241017	104300	288933495	2945	2945	2945	2945	120
597	20241017	104200	288580095	2945	2940	2945	2940	936
598	20241017	104100	285825920	2940	2940	2940	2940	501
599	20241017	104000	284352980	2945	2945	2945	2945	101
600	20241017	103900	284055535	2945	2945	2945	2945	62
601	20241017	103800	283872945	2945	2945	2945	2945	220
602	20241017	103700	283225045	2940	2945	2945	2940	1282
603	20241017	103600	279455675	2945	2945	2945	2945	347
604	20241017	103500	278433760	2945	2945	2945	2945	87
605	20241017	103400	278177545	2945	2945	2945	2945	421
606	20241017	103300	276937700	2945	2945	2950	2945	286
607	20241017	103200	276095425	2950	2950	2950	2950	30
608	20241017	103100	276006925	2950	2950	2950	2950	50
609	20241017	103000	275859425	2950	2950	2950	2950	1
610	20241017	102900	275856475	2945	2945	2950	2945	2015
611	20241017	102800	269912295	2945	2945	2945	2945	2466
612	20241017	102700	262649925	2950	2950	2950	2950	75
613	20241017	102600	262428675	2950	2955	2955	2950	401
614	20241017	102500	261245720	2950	2955	2955	2950	36
615	20241017	102400	261139515	2955	2950	2955	2950	1579
616	20241017	102300	256480880	2955	2955	2955	2955	0
617	20241017	102200	256480880	2955	2955	2955	2955	2
618	20241017	102100	256474970	2955	2955	2955	2955	29
619	20241017	102000	256389275	2955	2955	2955	2955	40
620	20241017	101900	256271075	2960	2955	2960	2955	1025
621	20241017	101800	253242190	2960	2960	2960	2960	0
622	20241017	101700	253242190	2960	2960	2960	2960	3
623	20241017	101600	253233310	2960	2960	2960	2960	0
624	20241017	101500	253233310	2960	2960	2960	2960	1
625	20241017	101400	253230350	2955	2955	2955	2955	110
626	20241017	101300	252905300	2960	2960	2960	2960	11
627	20241017	101200	252872740	2960	2960	2960	2960	5
628	20241017	101100	252857940	2950	2950	2950	2950	2
629	20241017	101000	252852040	2960	2955	2960	2955	4
630	20241017	100900	252840215	2960	2960	2960	2960	3
631	20241017	100800	252831335	2950	2950	2950	2950	227
632	20241017	100700	252161685	2950	2940	2950	2940	232
633	20241017	100600	251478385	2940	2950	2955	2940	651
634	20241017	100500	249561795	2940	2955	2955	2940	1525
635	20241017	100400	245070125	2955	2955	2955	2955	0
636	20241017	100300	245070125	2955	2950	2955	2950	60
637	20241017	100200	244892930	2955	2950	2955	2945	2207
638	20241017	100100	238384125	2955	2965	2965	2955	5008
639	20241017	100000	223563710	2970	2970	2970	2970	100
640	20241017	095900	223266710	2965	2960	2965	2960	4059
641	20241017	095800	211241365	2960	2960	2960	2960	200
642	20241017	095700	210649365	2960	2960	2960	2960	16
643	20241017	095600	210602005	2960	2960	2960	2960	10
644	20241017	095500	210572405	2955	2960	2960	2955	4435
645	20241017	095400	197453105	2965	2965	2965	2965	150
646	20241017	095300	197008355	2965	2960	2965	2960	10
647	20241017	095200	196978750	2965	2965	2965	2965	30
648	20241017	095100	196889800	2965	2970	2970	2965	42
649	20241017	095000	196765265	2970	2970	2970	2965	125
650	20241017	094900	196394030	2970	2960	2970	2955	1399
651	20241017	094800	192253465	2960	2965	2965	2960	1184
652	20241017	094700	188743605	2965	2970	2970	2965	4415
653	20241017	094600	175640510	2970	2970	2970	2970	0
654	20241017	094500	175640510	2970	2970	2970	2970	0
655	20241017	094400	175640510	2970	2975	2975	2970	75
656	20241017	094300	175417390	2975	2975	2975	2975	150
657	20241017	094200	174971140	2975	2975	2975	2970	305
658	20241017	094100	174063955	2975	2975	2975	2975	501
659	20241017	094000	172573480	2975	2975	2975	2975	23
660	20241017	093900	172505055	2970	2970	2970	2965	1774
661	20241017	093800	167236355	2970	2970	2970	2970	1672
662	20241017	093700	162270515	2975	2970	2975	2970	699
663	20241017	093600	160194405	2975	2970	2975	2970	783
664	20241017	093500	157867895	2975	2975	2975	2975	10
665	20241017	093400	157838145	2975	2975	2975	2975	101
666	20241017	093300	157537670	2970	2985	2985	2970	3747
667	20241017	093200	146396240	2985	2985	2985	2980	4663
668	20241017	093100	132488015	2990	2990	2990	2985	195
669	20241017	093000	131905005	2990	2990	2990	2990	1772
670	20241017	092900	126606725	2990	2990	2990	2990	0
671	20241017	092800	126606725	2990	2995	2995	2990	3323
672	20241017	092700	116670775	2990	2990	2990	2990	244
673	20241017	092600	115941215	2990	3010	3010	2990	1166
674	20241017	092500	112448840	3010	3010	3015	3000	2383
675	20241017	092400	105284085	3005	3010	3010	3005	4
676	20241017	092300	105272050	3010	3010	3010	3010	4
677	20241017	092200	105260010	3010	3010	3010	3010	101
678	20241017	092100	104956000	3010	3010	3010	3010	718
679	20241017	092000	102794820	3010	2995	3010	2995	1278
680	20241017	091900	98956470	2995	2995	2995	2995	10
681	20241017	091800	98926520	2995	2995	2995	2995	0
682	20241017	091700	98926520	2995	3000	3000	2995	1867
683	20241017	091600	93334630	3005	3000	3005	3000	458
684	20241017	091500	91960625	2995	2990	2995	2990	583
685	20241017	091400	90214645	2995	2990	2995	2985	1092
686	20241017	091300	86951595	2995	2995	2995	2990	1460
687	20241017	091200	82581175	3005	3005	3005	3005	300
688	20241017	091100	81679675	3005	3005	3010	3005	205
689	20241017	091000	81063645	2990	3010	3010	2990	1913
690	20241017	090900	75337395	3010	3025	3025	3010	2609
691	20241017	090800	67466535	3035	3030	3035	3030	916
692	20241017	090700	64687095	3035	3025	3035	3025	3
693	20241017	090600	64678010	3035	3025	3035	3025	515
694	20241017	090500	63120125	3025	3035	3040	3025	2110
695	20241017	090400	56724305	3035	3045	3045	3035	737
696	20241017	090300	54485665	3045	3040	3050	3025	5689
697	20241017	090200	37177995	3020	3025	3045	3020	4378
698	20241017	090100	23891650	3040	3040	3040	3025	2984
699	20241017	090000	14827805	3040	3045	3045	3015	4872