KissMeData/217730/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	204400	980005630	2130	2130	2130	2130	5167
3	20241017	204300	980005630	2130	2130	2130	2130	0
4	20241017	204200	980005630	2130	2130	2130	2130	0
5	20241017	204100	980005630	2130	2130	2130	2130	0
6	20241017	204000	980005630	2130	2130	2130	2130	0
7	20241017	203900	980005630	2130	2130	2130	2130	0
8	20241017	203800	980005630	2130	2130	2130	2130	0
9	20241017	203700	980005630	2130	2130	2130	2130	0
10	20241017	203600	980005630	2130	2130	2130	2130	0
11	20241017	203500	980005630	2130	2130	2130	2130	0
12	20241017	203400	980005630	2130	2130	2130	2130	0
13	20241017	203300	980005630	2130	2130	2130	2130	0
14	20241017	203200	980005630	2130	2130	2130	2130	0
15	20241017	203100	980005630	2130	2130	2130	2130	0
16	20241017	203000	980005630	2130	2130	2130	2130	0
17	20241017	202900	980005630	2130	2130	2130	2130	0
18	20241017	202800	980005630	2130	2130	2130	2130	0
19	20241017	202700	980005630	2130	2130	2130	2130	0
20	20241017	202600	980005630	2130	2130	2130	2130	0
21	20241017	202500	980005630	2130	2130	2130	2130	0
22	20241017	202400	980005630	2130	2130	2130	2130	0
23	20241017	202300	980005630	2130	2130	2130	2130	0
24	20241017	202200	980005630	2130	2130	2130	2130	0
25	20241017	202100	980005630	2130	2130	2130	2130	0
26	20241017	202000	980005630	2130	2130	2130	2130	0
27	20241017	201900	980005630	2130	2130	2130	2130	0
28	20241017	201800	980005630	2130	2130	2130	2130	0
29	20241017	201700	980005630	2130	2130	2130	2130	0
30	20241017	201600	980005630	2130	2130	2130	2130	0
31	20241017	201500	980005630	2130	2130	2130	2130	0
32	20241017	201400	980005630	2130	2130	2130	2130	5167
33	20241017	201300	980005630	2130	2130	2130	2130	0
34	20241017	201200	980005630	2130	2130	2130	2130	0
35	20241017	201100	980005630	2130	2130	2130	2130	0
36	20241017	201000	980005630	2130	2130	2130	2130	0
37	20241017	200900	980005630	2130	2130	2130	2130	0
38	20241017	200800	980005630	2130	2130	2130	2130	0
39	20241017	200700	980005630	2130	2130	2130	2130	0
40	20241017	200600	980005630	2130	2130	2130	2130	0
41	20241017	200500	980005630	2130	2130	2130	2130	0
42	20241017	200400	980005630	2130	2130	2130	2130	0
43	20241017	200300	980005630	2130	2130	2130	2130	0
44	20241017	200200	980005630	2130	2130	2130	2130	0
45	20241017	200100	980005630	2130	2130	2130	2130	0
46	20241017	200000	980005630	2130	2130	2130	2130	0
47	20241017	195900	980005630	2130	2130	2130	2130	0
48	20241017	195800	980005630	2130	2130	2130	2130	0
49	20241017	195700	980005630	2130	2130	2130	2130	0
50	20241017	195600	980005630	2130	2130	2130	2130	0
51	20241017	195500	980005630	2130	2130	2130	2130	0
52	20241017	195400	980005630	2130	2130	2130	2130	0
53	20241017	195300	980005630	2130	2130	2130	2130	0
54	20241017	195200	980005630	2130	2130	2130	2130	0
55	20241017	195100	980005630	2130	2130	2130	2130	0
56	20241017	195000	980005630	2130	2130	2130	2130	0
57	20241017	194900	980005630	2130	2130	2130	2130	0
58	20241017	194800	980005630	2130	2130	2130	2130	0
59	20241017	194700	980005630	2130	2130	2130	2130	0
60	20241017	194600	980005630	2130	2130	2130	2130	0
61	20241017	194500	980005630	2130	2130	2130	2130	0
62	20241017	194400	980005630	2130	2130	2130	2130	5167
63	20241017	194300	980005630	2130	2130	2130	2130	0
64	20241017	194200	980005630	2130	2130	2130	2130	0
65	20241017	194100	980005630	2130	2130	2130	2130	0
66	20241017	194000	980005630	2130	2130	2130	2130	0
67	20241017	193900	980005630	2130	2130	2130	2130	0
68	20241017	193800	980005630	2130	2130	2130	2130	0
69	20241017	193700	980005630	2130	2130	2130	2130	0
70	20241017	193600	980005630	2130	2130	2130	2130	0
71	20241017	193500	980005630	2130	2130	2130	2130	0
72	20241017	193400	980005630	2130	2130	2130	2130	0
73	20241017	193300	980005630	2130	2130	2130	2130	0
74	20241017	193200	980005630	2130	2130	2130	2130	0
75	20241017	193100	980005630	2130	2130	2130	2130	0
76	20241017	193000	980005630	2130	2130	2130	2130	0
77	20241017	192900	980005630	2130	2130	2130	2130	0
78	20241017	192800	980005630	2130	2130	2130	2130	0
79	20241017	192700	980005630	2130	2130	2130	2130	0
80	20241017	192600	980005630	2130	2130	2130	2130	0
81	20241017	192500	980005630	2130	2130	2130	2130	0
82	20241017	192400	980005630	2130	2130	2130	2130	0
83	20241017	192300	980005630	2130	2130	2130	2130	0
84	20241017	192200	980005630	2130	2130	2130	2130	0
85	20241017	192100	980005630	2130	2130	2130	2130	0
86	20241017	192000	980005630	2130	2130	2130	2130	0
87	20241017	191900	980005630	2130	2130	2130	2130	0
88	20241017	191800	980005630	2130	2130	2130	2130	0
89	20241017	191700	980005630	2130	2130	2130	2130	0
90	20241017	191600	980005630	2130	2130	2130	2130	0
91	20241017	191500	980005630	2130	2130	2130	2130	0
92	20241017	191400	980005630	2130	2130	2130	2130	5167
93	20241017	191300	980005630	2130	2130	2130	2130	0
94	20241017	191200	980005630	2130	2130	2130	2130	0
95	20241017	191100	980005630	2130	2130	2130	2130	0
96	20241017	191000	980005630	2130	2130	2130	2130	0
97	20241017	190900	980005630	2130	2130	2130	2130	0
98	20241017	190800	980005630	2130	2130	2130	2130	0
99	20241017	190700	980005630	2130	2130	2130	2130	0
100	20241017	190600	980005630	2130	2130	2130	2130	0
101	20241017	190500	980005630	2130	2130	2130	2130	0
102	20241017	190400	980005630	2130	2130	2130	2130	0
103	20241017	190300	980005630	2130	2130	2130	2130	0
104	20241017	190200	980005630	2130	2130	2130	2130	0
105	20241017	190100	980005630	2130	2130	2130	2130	0
106	20241017	190000	980005630	2130	2130	2130	2130	0
107	20241017	185900	980005630	2130	2130	2130	2130	0
108	20241017	185800	980005630	2130	2130	2130	2130	0
109	20241017	185700	980005630	2130	2130	2130	2130	0
110	20241017	185600	980005630	2130	2130	2130	2130	0
111	20241017	185500	980005630	2130	2130	2130	2130	0
112	20241017	185400	980005630	2130	2130	2130	2130	0
113	20241017	185300	980005630	2130	2130	2130	2130	0
114	20241017	185200	980005630	2130	2130	2130	2130	0
115	20241017	185100	980005630	2130	2130	2130	2130	0
116	20241017	185000	980005630	2130	2130	2130	2130	0
117	20241017	184900	980005630	2130	2130	2130	2130	0
118	20241017	184800	980005630	2130	2130	2130	2130	0
119	20241017	184700	980005630	2130	2130	2130	2130	0
120	20241017	184600	980005630	2130	2130	2130	2130	0
121	20241017	184500	980005630	2130	2130	2130	2130	0
122	20241017	184400	980005630	2130	2130	2130	2130	5167
123	20241017	184300	980005630	2130	2130	2130	2130	0
124	20241017	184200	980005630	2130	2130	2130	2130	0
125	20241017	184100	980005630	2130	2130	2130	2130	0
126	20241017	184000	980005630	2130	2130	2130	2130	0
127	20241017	183900	980005630	2130	2130	2130	2130	0
128	20241017	183800	980005630	2130	2130	2130	2130	0
129	20241017	183700	980005630	2130	2130	2130	2130	0
130	20241017	183600	980005630	2130	2130	2130	2130	0
131	20241017	183500	980005630	2130	2130	2130	2130	0
132	20241017	183400	980005630	2130	2130	2130	2130	0
133	20241017	183300	980005630	2130	2130	2130	2130	0
134	20241017	183200	980005630	2130	2130	2130	2130	0
135	20241017	183100	980005630	2130	2130	2130	2130	0
136	20241017	183000	980005630	2130	2130	2130	2130	0
137	20241017	182900	980005630	2130	2130	2130	2130	0
138	20241017	182800	980005630	2130	2130	2130	2130	0
139	20241017	182700	980005630	2130	2130	2130	2130	0
140	20241017	182600	980005630	2130	2130	2130	2130	0
141	20241017	182500	980005630	2130	2130	2130	2130	0
142	20241017	182400	980005630	2130	2130	2130	2130	0
143	20241017	182300	980005630	2130	2130	2130	2130	0
144	20241017	182200	980005630	2130	2130	2130	2130	0
145	20241017	182100	980005630	2130	2130	2130	2130	0
146	20241017	182000	980005630	2130	2130	2130	2130	0
147	20241017	181900	980005630	2130	2130	2130	2130	0
148	20241017	181800	980005630	2130	2130	2130	2130	0
149	20241017	181700	980005630	2130	2130	2130	2130	0
150	20241017	181600	980005630	2130	2130	2130	2130	0
151	20241017	181500	980005630	2130	2130	2130	2130	0
152	20241017	181400	980005630	2130	2130	2130	2130	5167
153	20241017	181300	980005630	2130	2130	2130	2130	0
154	20241017	181200	980005630	2130	2130	2130	2130	0
155	20241017	181100	980005630	2130	2130	2130	2130	0
156	20241017	181000	980005630	2130	2130	2130	2130	0
157	20241017	180900	980005630	2130	2130	2130	2130	0
158	20241017	180800	980005630	2130	2130	2130	2130	0
159	20241017	180700	980005630	2130	2130	2130	2130	0
160	20241017	180600	980005630	2130	2130	2130	2130	0
161	20241017	180500	980005630	2130	2130	2130	2130	0
162	20241017	180400	980005630	2130	2130	2130	2130	0
163	20241017	180300	980005630	2130	2130	2130	2130	0
164	20241017	180200	980005630	2130	2130	2130	2130	0
165	20241017	180100	980005630	2130	2130	2130	2130	0
166	20241017	180000	980005630	2130	2130	2130	2130	0
167	20241017	175900	980005630	2130	2130	2130	2130	0
168	20241017	175800	980005630	2130	2130	2130	2130	0
169	20241017	175700	980005630	2130	2130	2130	2130	0
170	20241017	175600	980005630	2130	2130	2130	2130	0
171	20241017	175500	980005630	2130	2130	2130	2130	0
172	20241017	175400	980005630	2130	2130	2130	2130	0
173	20241017	175300	980005630	2130	2130	2130	2130	0
174	20241017	175200	980005630	2130	2130	2130	2130	0
175	20241017	175100	980005630	2130	2130	2130	2130	0
176	20241017	175000	980005630	2130	2130	2130	2130	0
177	20241017	174900	980005630	2130	2130	2130	2130	0
178	20241017	174800	980005630	2130	2130	2130	2130	0
179	20241017	174700	980005630	2130	2130	2130	2130	0
180	20241017	174600	980005630	2130	2130	2130	2130	0
181	20241017	174500	980005630	2130	2130	2130	2130	0
182	20241017	174400	980005630	2130	2130	2130	2130	5167
183	20241017	174300	980005630	2130	2130	2130	2130	0
184	20241017	174200	980005630	2130	2130	2130	2130	0
185	20241017	174100	980005630	2130	2130	2130	2130	0
186	20241017	174000	980005630	2130	2130	2130	2130	0
187	20241017	173900	980005630	2130	2130	2130	2130	0
188	20241017	173800	980005630	2130	2130	2130	2130	0
189	20241017	173700	980005630	2130	2130	2130	2130	0
190	20241017	173600	980005630	2130	2130	2130	2130	0
191	20241017	173500	980005630	2130	2130	2130	2130	0
192	20241017	173400	980005630	2130	2130	2130	2130	0
193	20241017	173300	980005630	2130	2130	2130	2130	0
194	20241017	173200	980005630	2130	2130	2130	2130	0
195	20241017	173100	980005630	2130	2130	2130	2130	0
196	20241017	173000	980005630	2130	2130	2130	2130	0
197	20241017	172900	980005630	2130	2130	2130	2130	0
198	20241017	172800	980005630	2130	2130	2130	2130	0
199	20241017	172700	980005630	2130	2130	2130	2130	0
200	20241017	172600	980005630	2130	2130	2130	2130	0
201	20241017	172500	980005630	2130	2130	2130	2130	0
202	20241017	172400	980005630	2130	2130	2130	2130	0
203	20241017	172300	980005630	2130	2130	2130	2130	0
204	20241017	172200	980005630	2130	2130	2130	2130	0
205	20241017	172100	980005630	2130	2130	2130	2130	0
206	20241017	172000	980005630	2130	2130	2130	2130	0
207	20241017	171900	980005630	2130	2130	2130	2130	0
208	20241017	171800	980005630	2130	2130	2130	2130	0
209	20241017	171700	980005630	2130	2130	2130	2130	0
210	20241017	171600	980005630	2130	2130	2130	2130	0
211	20241017	171500	980005630	2130	2130	2130	2130	0
212	20241017	171400	980005630	2130	2130	2130	2130	5167
213	20241017	171300	980005630	2130	2130	2130	2130	0
214	20241017	171200	980005630	2130	2130	2130	2130	0
215	20241017	171100	980005630	2130	2130	2130	2130	0
216	20241017	171000	980005630	2130	2130	2130	2130	0
217	20241017	170900	980005630	2130	2130	2130	2130	0
218	20241017	170800	980005630	2130	2130	2130	2130	0
219	20241017	170700	980005630	2130	2130	2130	2130	0
220	20241017	170600	980005630	2130	2130	2130	2130	0
221	20241017	170500	980005630	2130	2130	2130	2130	0
222	20241017	170400	980005630	2130	2130	2130	2130	0
223	20241017	170300	980005630	2130	2130	2130	2130	0
224	20241017	170200	980005630	2130	2130	2130	2130	0
225	20241017	170100	980005630	2130	2130	2130	2130	0
226	20241017	170000	980005630	2130	2130	2130	2130	0
227	20241017	165900	980005630	2130	2130	2130	2130	0
228	20241017	165800	980005630	2130	2130	2130	2130	0
229	20241017	165700	980005630	2130	2130	2130	2130	0
230	20241017	165600	980005630	2130	2130	2130	2130	0
231	20241017	165500	980005630	2130	2130	2130	2130	0
232	20241017	165400	980005630	2130	2130	2130	2130	0
233	20241017	165300	980005630	2130	2130	2130	2130	0
234	20241017	165200	980005630	2130	2130	2130	2130	0
235	20241017	165100	980005630	2130	2130	2130	2130	0
236	20241017	165000	980005630	2130	2130	2130	2130	0
237	20241017	164900	980005630	2130	2130	2130	2130	0
238	20241017	164800	980005630	2130	2130	2130	2130	0
239	20241017	164700	980005630	2130	2130	2130	2130	0
240	20241017	164600	980005630	2130	2130	2130	2130	0
241	20241017	164500	980005630	2130	2130	2130	2130	0
242	20241017	164400	980005630	2130	2130	2130	2130	5167
243	20241017	164300	980005630	2130	2130	2130	2130	0
244	20241017	164200	980005630	2130	2130	2130	2130	0
245	20241017	164100	980005630	2130	2130	2130	2130	0
246	20241017	164000	980005630	2130	2130	2130	2130	0
247	20241017	163900	980005630	2130	2130	2130	2130	0
248	20241017	163800	980005630	2130	2130	2130	2130	0
249	20241017	163700	980005630	2130	2130	2130	2130	0
250	20241017	163600	980005630	2130	2130	2130	2130	0
251	20241017	163500	980005630	2130	2130	2130	2130	0
252	20241017	163400	980005630	2130	2130	2130	2130	0
253	20241017	163300	980005630	2130	2130	2130	2130	0
254	20241017	163200	980005630	2130	2130	2130	2130	0
255	20241017	163100	980005630	2130	2130	2130	2130	0
256	20241017	163000	980005630	2130	2130	2130	2130	0
257	20241017	162900	980005630	2130	2130	2130	2130	0
258	20241017	162800	980005630	2130	2130	2130	2130	0
259	20241017	162700	980005630	2130	2130	2130	2130	0
260	20241017	162600	980005630	2130	2130	2130	2130	0
261	20241017	162500	980005630	2130	2130	2130	2130	0
262	20241017	162400	980005630	2130	2130	2130	2130	0
263	20241017	162300	980005630	2130	2130	2130	2130	0
264	20241017	162200	980005630	2130	2130	2130	2130	0
265	20241017	162100	980005630	2130	2130	2130	2130	0
266	20241017	162000	980005630	2130	2130	2130	2130	0
267	20241017	161900	980005630	2130	2130	2130	2130	0
268	20241017	161800	980005630	2130	2130	2130	2130	0
269	20241017	161700	980005630	2130	2130	2130	2130	0
270	20241017	161600	980005630	2130	2130	2130	2130	0
271	20241017	161500	980005630	2130	2130	2130	2130	0
272	20241017	161400	980005630	2130	2130	2130	2130	5167
273	20241017	161300	980005630	2130	2130	2130	2130	0
274	20241017	161200	980005630	2130	2130	2130	2130	0
275	20241017	161100	980005630	2130	2130	2130	2130	0
276	20241017	161000	980005630	2130	2130	2130	2130	0
277	20241017	160900	980005630	2130	2130	2130	2130	0
278	20241017	160800	980005630	2130	2130	2130	2130	0
279	20241017	160700	980005630	2130	2130	2130	2130	0
280	20241017	160600	980005630	2130	2130	2130	2130	0
281	20241017	160500	980005630	2130	2130	2130	2130	0
282	20241017	160400	980005630	2130	2130	2130	2130	0
283	20241017	160300	980005630	2130	2130	2130	2130	0
284	20241017	160200	980005630	2130	2130	2130	2130	0
285	20241017	160100	980005630	2130	2130	2130	2130	0
286	20241017	160000	980005630	2130	2130	2130	2130	0
287	20241017	155900	980005630	2130	2130	2130	2130	0
288	20241017	155800	980005630	2130	2130	2130	2130	0
289	20241017	155700	980005630	2130	2130	2130	2130	0
290	20241017	155600	980005630	2130	2130	2130	2130	0
291	20241017	155500	980005630	2130	2130	2130	2130	0
292	20241017	155400	980005630	2130	2130	2130	2130	0
293	20241017	155300	980005630	2130	2130	2130	2130	0
294	20241017	155200	980005630	2130	2130	2130	2130	0
295	20241017	155100	980005630	2130	2130	2130	2130	0
296	20241017	155000	980005630	2130	2130	2130	2130	0
297	20241017	154900	980005630	2130	2130	2130	2130	0
298	20241017	154800	980005630	2130	2130	2130	2130	0
299	20241017	154700	980005630	2130	2130	2130	2130	0
300	20241017	154600	980005630	2130	2130	2130	2130	0
301	20241017	154500	980005630	2130	2130	2130	2130	0
302	20241017	154400	980005630	2130	2130	2130	2130	5167
303	20241017	154300	980005630	2130	2130	2130	2130	0
304	20241017	154200	980005630	2130	2130	2130	2130	0
305	20241017	154100	980005630	2130	2130	2130	2130	0
306	20241017	154000	980005630	2130	2130	2130	2130	0
307	20241017	153900	980005630	2130	2130	2130	2130	0
308	20241017	153800	980005630	2130	2130	2130	2130	0
309	20241017	153700	980005630	2130	2130	2130	2130	0
310	20241017	153600	980005630	2130	2130	2130	2130	0
311	20241017	153500	980005630	2130	2130	2130	2130	0
312	20241017	153400	980005630	2130	2130	2130	2130	0
313	20241017	153300	980005630	2130	2130	2130	2130	0
314	20241017	153200	980005630	2130	2130	2130	2130	0
315	20241017	153100	980005630	2130	2130	2130	2130	0
316	20241017	153000	980005630	2130	2130	2130	2130	5167
317	20241017	152900	968999920	2130	2130	2130	2130	0
318	20241017	152800	968999920	2130	2130	2130	2130	0
319	20241017	152700	968999920	2130	2130	2130	2130	0
320	20241017	152600	968999920	2130	2130	2130	2130	0
321	20241017	152500	968999920	2130	2130	2130	2130	0
322	20241017	152400	968999920	2130	2130	2130	2130	0
323	20241017	152300	968999920	2130	2130	2130	2130	0
324	20241017	152200	968999920	2130	2130	2130	2130	0
325	20241017	152100	968999920	2130	2130	2130	2130	0
326	20241017	152000	968999920	2130	2130	2130	2130	0
327	20241017	151900	968999920	2130	2130	2130	2130	1
328	20241017	151800	968997790	2125	2130	2130	2120	1883
329	20241017	151700	965003660	2130	2130	2130	2125	1960
330	20241017	151600	960837290	2130	2135	2135	2130	2973
331	20241017	151500	954503485	2140	2135	2140	2135	1464
332	20241017	151400	951377840	2135	2145	2145	2135	3163
333	20241017	151300	944615045	2145	2145	2145	2140	1304
334	20241017	151200	941818715	2145	2145	2145	2145	322
335	20241017	151100	941128025	2145	2145	2145	2145	392
336	20241017	151000	940287185	2140	2140	2140	2140	4946
337	20241017	150900	929702745	2140	2140	2145	2140	7640
338	20241017	150800	913352735	2135	2135	2140	2135	3850
339	20241017	150700	905118035	2135	2135	2140	2135	174
340	20241017	150600	904746515	2135	2140	2140	2135	200
341	20241017	150500	904319015	2130	2140	2140	2130	3072
342	20241017	150400	897770455	2130	2135	2140	2130	6244
343	20241017	150300	884457905	2135	2125	2135	2125	12428
344	20241017	150200	857961755	2130	2130	2130	2130	2808
345	20241017	150100	851980715	2130	2130	2130	2130	520
346	20241017	150000	850873115	2130	2125	2130	2125	50
347	20241017	145900	850766815	2120	2125	2130	2120	1564
348	20241017	145800	847451055	2125	2125	2125	2125	140
349	20241017	145700	847153555	2125	2125	2125	2125	1856
350	20241017	145600	843209555	2120	2120	2120	2120	0
351	20241017	145500	843209555	2120	2120	2125	2120	1588
352	20241017	145400	839840495	2120	2120	2120	2120	812
353	20241017	145300	838119055	2120	2120	2120	2120	1638
354	20241017	145200	834646495	2120	2120	2120	2120	0
355	20241017	145100	834646495	2120	2120	2120	2120	417
356	20241017	145000	833762455	2125	2125	2125	2125	200
357	20241017	144900	833337455	2120	2120	2120	2120	410
358	20241017	144800	832468255	2120	2120	2120	2120	0
359	20241017	144700	832468255	2120	2120	2120	2120	1000
360	20241017	144600	830348255	2120	2120	2120	2120	0
361	20241017	144500	830348255	2120	2120	2120	2120	1100
362	20241017	144400	828016255	2120	2120	2120	2120	2452
363	20241017	144300	822818015	2125	2125	2125	2125	475
364	20241017	144200	821808640	2125	2125	2125	2120	2127
365	20241017	144100	817299250	2125	2125	2125	2125	100
366	20241017	144000	817086750	2125	2125	2125	2125	16
367	20241017	143900	817052750	2120	2120	2120	2120	211
368	20241017	143800	816605430	2120	2120	2120	2120	2333
369	20241017	143700	811659470	2120	2115	2120	2115	603
370	20241017	143600	810382625	2115	2115	2120	2115	1806
371	20241017	143500	806562925	2120	2120	2120	2120	97
372	20241017	143400	806357285	2120	2120	2120	2120	4410
373	20241017	143300	797008085	2120	2120	2120	2120	411
374	20241017	143200	796136765	2120	2120	2120	2120	166
375	20241017	143100	795784845	2125	2125	2125	2125	700
376	20241017	143000	794297345	2125	2125	2125	2125	10
377	20241017	142900	794276095	2125	2125	2125	2125	0
378	20241017	142800	794276095	2125	2125	2125	2125	0
379	20241017	142700	794276095	2125	2125	2125	2125	50
380	20241017	142600	794169845	2125	2120	2125	2120	521
381	20241017	142500	793063270	2120	2120	2120	2120	3054
382	20241017	142400	786588790	2120	2120	2120	2120	1
383	20241017	142300	786586670	2115	2120	2120	2115	866
384	20241017	142200	784755060	2120	2115	2120	2115	302
385	20241017	142100	784116320	2120	2120	2120	2120	50
386	20241017	142000	784010320	2120	2120	2120	2120	0
387	20241017	141900	784010320	2120	2120	2120	2120	25
388	20241017	141800	783957320	2120	2120	2120	2120	0
389	20241017	141700	783957320	2120	2120	2120	2120	0
390	20241017	141600	783957320	2120	2115	2120	2115	400
391	20241017	141500	783109570	2125	2110	2125	2110	748
392	20241017	141400	781529850	2125	2125	2125	2125	201
393	20241017	141300	781102725	2115	2115	2115	2115	3262
394	20241017	141200	774203595	2125	2125	2125	2120	1845
395	20241017	141100	770291145	2125	2125	2125	2125	3676
396	20241017	141000	762479645	2125	2125	2125	2125	20
397	20241017	140900	762437145	2135	2135	2135	2135	10
398	20241017	140800	762415795	2135	2135	2135	2135	920
399	20241017	140700	760451595	2135	2130	2135	2130	3884
400	20241017	140600	752161970	2125	2130	2130	2125	273
401	20241017	140500	751581735	2130	2130	2130	2130	55
402	20241017	140400	751464585	2130	2130	2130	2130	3564
403	20241017	140300	743873265	2130	2130	2130	2130	1557
404	20241017	140200	740556855	2125	2130	2130	2125	4104
405	20241017	140100	731821000	2135	2130	2135	2130	3229
406	20241017	140000	724943210	2125	2130	2130	2125	1163
407	20241017	135900	722470330	2130	2130	2130	2130	10
408	20241017	135800	722449030	2125	2125	2125	2125	0
409	20241017	135700	722449030	2125	2125	2125	2125	234
410	20241017	135600	721951780	2125	2125	2125	2125	551
411	20241017	135500	720780905	2125	2125	2130	2120	711
412	20241017	135400	719267470	2125	2125	2125	2125	456
413	20241017	135300	718298470	2125	2125	2125	2125	1995
414	20241017	135200	714059095	2125	2115	2125	2115	12686
415	20241017	135100	687204975	2115	2115	2115	2115	203
416	20241017	135000	686775630	2115	2110	2115	2110	501
417	20241017	134900	685718060	2115	2115	2115	2115	0
418	20241017	134800	685718060	2115	2115	2115	2115	0
419	20241017	134700	685718060	2115	2115	2115	2115	0
420	20241017	134600	685718060	2115	2115	2115	2115	0
421	20241017	134500	685718060	2115	2100	2115	2100	21
422	20241017	134400	685673945	2100	2100	2100	2100	8
423	20241017	134300	685657145	2110	2110	2115	2110	9396
424	20241017	134200	665827215	2100	2100	2100	2100	2024
425	20241017	134100	661576815	2100	2100	2100	2100	66
426	20241017	134000	661438215	2110	2110	2110	2110	0
427	20241017	133900	661438215	2110	2110	2110	2110	1
428	20241017	133800	661436105	2085	2085	2085	2085	0
429	20241017	133700	661436105	2085	2110	2110	2085	1210
430	20241017	133600	658907675	2110	2110	2110	2110	507
431	20241017	133500	657837905	2110	2110	2110	2110	1
432	20241017	133400	657835795	2090	2090	2090	2090	13
433	20241017	133300	657808625	2110	2110	2110	2110	40
434	20241017	133200	657724225	2110	2110	2110	2110	0
435	20241017	133100	657724225	2110	2095	2110	2095	181
436	20241017	133000	657345015	2095	2095	2095	2095	2000
437	20241017	132900	653155015	2115	2115	2115	2115	0
438	20241017	132800	653155015	2115	2115	2115	2115	0
439	20241017	132700	653155015	2115	2105	2115	2100	320
440	20241017	132600	652481455	2105	2115	2115	2105	57
441	20241017	132500	652360970	2115	2115	2115	2115	5
442	20241017	132400	652350395	2110	2120	2120	2110	37
443	20241017	132300	652272225	2120	2120	2120	2120	250
444	20241017	132200	651742225	2120	2115	2120	2115	2409
445	20241017	132100	646643545	2110	2105	2110	2105	7586
446	20241017	132000	630639240	2100	2100	2100	2100	534
447	20241017	131900	629517840	2100	2100	2100	2100	318
448	20241017	131800	628850040	2095	2090	2095	2090	521
449	20241017	131700	627761045	2090	2090	2090	2090	699
450	20241017	131600	626300135	2100	2100	2100	2100	900
451	20241017	131500	624410135	2100	2095	2100	2095	158
452	20241017	131400	624079110	2100	2100	2100	2100	0
453	20241017	131300	624079110	2100	2100	2100	2100	0
454	20241017	131200	624079110	2100	2100	2100	2100	0
455	20241017	131100	624079110	2100	2100	2100	2100	2645
456	20241017	131000	618524610	2100	2100	2100	2100	50
457	20241017	130900	618419610	2100	2100	2100	2100	2413
458	20241017	130800	613352310	2100	2100	2100	2100	16
459	20241017	130700	613318710	2105	2105	2105	2105	7366
460	20241017	130600	597813280	2105	2105	2105	2105	0
461	20241017	130500	597813280	2105	2110	2110	2105	245
462	20241017	130400	597297490	2115	2115	2115	2115	570
463	20241017	130300	596091940	2110	2110	2110	2110	50
464	20241017	130200	595986440	2105	2105	2105	2105	0
465	20241017	130100	595986440	2105	2105	2105	2105	0
466	20241017	130000	595986440	2105	2105	2105	2105	0
467	20241017	125900	595986440	2105	2115	2115	2105	456
468	20241017	125800	595022140	2115	2115	2120	2115	1125
469	20241017	125700	592642735	2115	2115	2115	2115	0
470	20241017	125600	592642735	2115	2115	2115	2100	409
471	20241017	125500	591777720	2115	2110	2115	2110	611
472	20241017	125400	590485505	2095	2110	2120	2095	10060
473	20241017	125300	569178015	2110	2110	2110	2110	205
474	20241017	125200	568745465	2110	2110	2110	2110	0
475	20241017	125100	568745465	2110	2110	2110	2110	24
476	20241017	125000	568694825	2110	2110	2110	2110	157
477	20241017	124900	568363555	2110	2090	2110	2090	44
478	20241017	124800	568271575	2105	2105	2105	2105	1200
479	20241017	124700	565745575	2105	2105	2105	2105	3
480	20241017	124600	565739260	2105	2105	2105	2105	0
481	20241017	124500	565739260	2105	2105	2105	2105	0
482	20241017	124400	565739260	2105	2105	2105	2105	43
483	20241017	124300	565648745	2105	2105	2110	2105	6296
484	20241017	124200	552369185	2105	2105	2105	2105	1010
485	20241017	124100	550243135	2105	2105	2105	2105	2465
486	20241017	124000	545054310	2105	2100	2105	2090	1901
487	20241017	123900	541071205	2105	2105	2105	2105	0
488	20241017	123800	541071205	2105	2105	2105	2105	1000
489	20241017	123700	538966205	2105	2105	2105	2105	0
490	20241017	123600	538966205	2105	2105	2105	2105	410
491	20241017	123500	538103155	2105	2105	2105	2105	88
492	20241017	123400	537917915	2100	2095	2100	2090	1558
493	20241017	123300	534652115	2095	2095	2095	2095	54
494	20241017	123200	534538985	2095	2095	2095	2095	0
495	20241017	123100	534538985	2095	2095	2095	2095	5
496	20241017	123000	534528510	2085	2085	2085	2085	0
497	20241017	122900	534528510	2085	2085	2085	2085	0
498	20241017	122800	534528510	2085	2085	2085	2085	2
499	20241017	122700	534524340	2095	2095	2095	2095	0
500	20241017	122600	534524340	2095	2095	2095	2095	232
501	20241017	122500	534038300	2090	2090	2090	2090	170
502	20241017	122400	533683000	2090	2085	2090	2085	454
503	20241017	122300	532736170	2075	2085	2090	2075	3050
504	20241017	122200	526388250	2085	2085	2085	2085	4
505	20241017	122100	526379910	2095	2095	2095	2095	0
506	20241017	122000	526379910	2095	2095	2095	2095	1770
507	20241017	121900	522671760	2100	2100	2100	2100	0
508	20241017	121800	522671760	2100	2100	2100	2100	1743
509	20241017	121700	519011460	2100	2100	2100	2100	8145
510	20241017	121600	501906960	2115	2115	2115	2115	1
511	20241017	121500	501904845	2110	2110	2110	2110	0
512	20241017	121400	501904845	2110	2110	2110	2110	5
513	20241017	121300	501894295	2110	2110	2110	2110	94
514	20241017	121200	501695955	2100	2115	2115	2100	118
515	20241017	121100	501448140	2115	2110	2120	2110	6768
516	20241017	121000	487138505	2110	2100	2110	2100	4344
517	20241017	120900	477983455	2100	2080	2100	2080	3714
518	20241017	120800	470210925	2080	2085	2085	2080	4100
519	20241017	120700	461682250	2105	2105	2105	2105	655
520	20241017	120600	460303475	2105	2090	2105	2090	11023
521	20241017	120500	437143085	2085	2085	2085	2080	905
522	20241017	120400	435260160	2085	2085	2085	2085	0
523	20241017	120300	435260160	2085	2085	2085	2085	0
524	20241017	120200	435260160	2085	2075	2085	2075	1235
525	20241017	120100	432685285	2070	2070	2070	2070	0
526	20241017	120000	432685285	2070	2075	2075	2070	1000
527	20241017	115900	430614235	2080	2080	2080	2080	0
528	20241017	115800	430614235	2080	2080	2090	2080	6862
529	20241017	115700	416324285	2080	2075	2080	2075	828
530	20241017	115600	414603655	2075	2090	2090	2075	531
531	20241017	115500	413499285	2095	2070	2095	2070	1251
532	20241017	115400	410893090	2070	2080	2080	2070	4291
533	20241017	115300	402010710	2075	2080	2080	2075	2
534	20241017	115200	402006555	2070	2070	2070	2070	300
535	20241017	115100	401385555	2070	2075	2075	2070	6410
536	20241017	115000	388093355	2075	2075	2075	2075	300
537	20241017	114900	387470855	2070	2070	2070	2070	321
538	20241017	114800	386806385	2075	2075	2075	2075	0
539	20241017	114700	386806385	2075	2075	2075	2075	1
540	20241017	114600	386804310	2065	2065	2065	2065	0
541	20241017	114500	386804310	2065	2080	2080	2065	1077
542	20241017	114400	384580290	2080	2070	2080	2070	4
543	20241017	114300	384571980	2070	2070	2070	2070	139
544	20241017	114200	384284250	2070	2070	2070	2070	75
545	20241017	114100	384129000	2070	2070	2070	2070	225
546	20241017	114000	383663250	2070	2070	2070	2070	1
547	20241017	113900	383661180	2065	2065	2065	2065	0
548	20241017	113800	383661180	2065	2065	2065	2065	0
549	20241017	113700	383661180	2065	2075	2085	2065	520
550	20241017	113600	382578890	2065	2070	2070	2065	1100
551	20241017	113500	380307350	2080	2080	2080	2080	0
552	20241017	113400	380307350	2080	2070	2080	2070	215
553	20241017	113300	379862290	2065	2070	2070	2065	3500
554	20241017	113200	372632285	2080	2080	2085	2080	1218
555	20241017	113100	370096295	2080	2075	2080	2065	1051
556	20241017	113000	367914965	2080	2080	2080	2080	111
557	20241017	112900	367684085	2075	2080	2080	2075	600
558	20241017	112800	366436585	2080	2080	2080	2080	413
559	20241017	112700	365577545	2080	2080	2080	2080	0
560	20241017	112600	365577545	2080	2070	2080	2070	946
561	20241017	112500	363609985	2075	2065	2075	2065	123
562	20241017	112400	363355330	2075	2075	2075	2075	766
563	20241017	112300	361765880	2080	2080	2080	2080	0
564	20241017	112200	361765880	2080	2080	2080	2080	0
565	20241017	112100	361765880	2080	2080	2080	2080	0
566	20241017	112000	361765880	2080	2080	2080	2080	0
567	20241017	111900	361765880	2080	2080	2080	2080	0
568	20241017	111800	361765880	2080	2075	2080	2075	687
569	20241017	111700	360340255	2070	2070	2075	2070	1462
570	20241017	111600	357313910	2075	2070	2075	2070	692
571	20241017	111500	355881265	2075	2075	2075	2075	396
572	20241017	111400	355059565	2075	2075	2075	2075	0
573	20241017	111300	355059565	2075	2065	2075	2065	7
574	20241017	111200	355045100	2075	2075	2075	2075	1
575	20241017	111100	355043025	2075	2075	2075	2075	0
576	20241017	111000	355043025	2075	2075	2075	2075	201
577	20241017	110900	354625950	2075	2070	2075	2055	1143
578	20241017	110800	352260000	2070	2070	2070	2070	23
579	20241017	110700	352212390	2070	2065	2070	2065	2091
580	20241017	110600	347884735	2070	2070	2070	2070	0
581	20241017	110500	347884735	2070	2070	2070	2070	0
582	20241017	110400	347884735	2070	2070	2070	2070	1
583	20241017	110300	347882665	2050	2060	2080	2050	3397
584	20241017	110200	340901695	2080	2080	2080	2080	0
585	20241017	110100	340901695	2080	2080	2080	2080	1
586	20241017	110000	340899615	2080	2080	2080	2080	15
587	20241017	105900	340868415	2080	2090	2090	2080	56
588	20241017	105800	340751915	2065	2065	2095	2065	5384
589	20241017	105700	329557405	2055	2055	2055	2055	5
590	20241017	105600	329547130	2055	2055	2055	2055	0
591	20241017	105500	329547130	2055	2055	2055	2055	200
592	20241017	105400	329136130	2055	2055	2055	2055	368
593	20241017	105300	328379890	2055	2055	2055	2055	400
594	20241017	105200	327557890	2050	2050	2050	2050	6
595	20241017	105100	327545590	2050	2050	2050	2050	7
596	20241017	105000	327531240	2050	2045	2050	2045	2670
597	20241017	104900	322058040	2050	2050	2050	2050	0
598	20241017	104800	322058040	2050	2050	2050	2050	1
599	20241017	104700	322055990	2045	2030	2045	2030	6618
600	20241017	104600	308552050	2040	2040	2040	2040	1396
601	20241017	104500	305704210	2045	2045	2045	2045	0
602	20241017	104400	305704210	2045	2030	2045	2025	6001
603	20241017	104300	293524450	2040	2040	2040	2040	97
604	20241017	104200	293326570	2040	2040	2040	2040	27
605	20241017	104100	293271490	2040	2040	2040	2040	0
606	20241017	104000	293271490	2040	2035	2040	2035	364
607	20241017	103900	292528970	2035	2035	2035	2035	100
608	20241017	103800	292325470	2035	2025	2035	2025	858
609	20241017	103700	290583335	2025	2025	2030	2025	251
610	20241017	103600	290075055	2025	2030	2035	2025	1374
611	20241017	103500	287290080	2035	2035	2035	2030	305
612	20241017	103400	286670425	2025	2025	2025	2025	0
613	20241017	103300	286670425	2025	2025	2025	2025	13
614	20241017	103200	286644100	2030	2030	2030	2030	3295
615	20241017	103100	279955250	2030	2025	2030	2025	102
616	20241017	103000	279748690	2035	2030	2035	2030	115
617	20241017	102900	279514685	2030	2030	2030	2030	88
618	20241017	102800	279336045	2040	2040	2040	2040	1
619	20241017	102700	279334005	2040	2040	2040	2040	0
620	20241017	102600	279334005	2040	2030	2040	2030	75
621	20241017	102500	279181745	2045	2045	2045	2045	0
622	20241017	102400	279181745	2045	2045	2045	2045	1
623	20241017	102300	279179700	2025	2025	2025	2020	3500
624	20241017	102200	272101695	2025	2035	2035	2025	4589
625	20241017	102100	262792960	2035	2040	2040	2035	278
626	20241017	102000	262227215	2055	2035	2055	2035	937
627	20241017	101900	260320400	2035	2035	2035	2035	0
628	20241017	101800	260320400	2035	2055	2055	2035	101
629	20241017	101700	260114845	2055	2035	2055	2035	1902
630	20241017	101600	256244235	2035	2035	2035	2035	0
631	20241017	101500	256244235	2035	2035	2035	2035	1
632	20241017	101400	256242200	2055	2055	2055	2055	0
633	20241017	101300	256242200	2055	2055	2055	2055	0
634	20241017	101200	256242200	2055	2055	2055	2055	4
635	20241017	101100	256233980	2055	2055	2055	2055	0
636	20241017	101000	256233980	2055	2055	2055	2055	0
637	20241017	100900	256233980	2055	2055	2055	2055	0
638	20241017	100800	256233980	2055	2055	2055	2055	6
639	20241017	100700	256221650	2055	2055	2055	2055	4
640	20241017	100600	256213430	2055	2040	2055	2040	202
641	20241017	100500	255801325	2050	2050	2050	2035	2415
642	20241017	100400	250883615	2050	2050	2050	2050	6
643	20241017	100300	250871315	2060	2060	2060	2060	0
644	20241017	100200	250871315	2060	2040	2060	2040	3713
645	20241017	100100	243234375	2055	2055	2055	2055	497
646	20241017	100000	242213040	2055	2055	2055	2055	1
647	20241017	095900	242210985	2035	2045	2055	2035	2059
648	20241017	095800	237997020	2035	2045	2045	2030	358
649	20241017	095700	237268820	2025	2035	2045	2025	524
650	20241017	095600	236207670	2035	2020	2055	2020	4434
651	20241017	095500	227228035	2025	2020	2025	2020	7367
652	20241017	095400	212310110	2025	2035	2035	2025	5383
653	20241017	095300	201379635	2050	2055	2055	2040	10638
654	20241017	095200	179652075	2070	2070	2070	2070	50
655	20241017	095100	179548575	2070	2070	2070	2070	0
656	20241017	095000	179548575	2070	2070	2070	2070	0
657	20241017	094900	179548575	2070	2070	2070	2070	0
658	20241017	094800	179548575	2070	2070	2070	2070	0
659	20241017	094700	179548575	2070	2070	2070	2065	1050
660	20241017	094600	177375155	2070	2070	2070	2070	500
661	20241017	094500	176340155	2075	2070	2075	2070	334
662	20241017	094400	175648760	2070	2070	2070	2070	0
663	20241017	094300	175648760	2070	2070	2070	2070	19
664	20241017	094200	175609430	2070	2070	2070	2070	333
665	20241017	094100	174920120	2070	2070	2070	2055	35
666	20241017	094000	174847685	2070	2070	2070	2070	65
667	20241017	093900	174713135	2055	2060	2060	2050	4462
668	20241017	093800	165524465	2060	2080	2080	2060	680
669	20241017	093700	164116065	2085	2085	2085	2085	2
670	20241017	093600	164111895	2090	2070	2090	2070	3004
671	20241017	093500	157842560	2070	2060	2070	2045	3270
672	20241017	093400	151135635	2065	2065	2065	2065	1023
673	20241017	093300	149023140	2065	2070	2070	2065	1882
674	20241017	093200	145133200	2075	2075	2075	2075	200
675	20241017	093100	144718200	2075	2090	2090	2075	3001
676	20241017	093000	138471110	2070	2095	2095	2070	365
677	20241017	092900	137715460	2095	2080	2095	2065	5013
678	20241017	092800	127265825	2080	2080	2080	2080	10
679	20241017	092700	127245025	2065	2065	2065	2065	2039
680	20241017	092600	123034490	2080	2080	2085	2080	4051
681	20241017	092500	114606595	2080	2060	2080	2060	2100
682	20241017	092400	110258595	2080	2060	2080	2060	249
683	20241017	092300	109745025	2060	2050	2060	2050	660
684	20241017	092200	108390425	2050	2060	2060	2050	967
685	20241017	092100	106403075	2050	2050	2050	2050	1002
686	20241017	092000	104348975	2045	2045	2045	2045	874
687	20241017	091900	102561645	2050	2050	2050	2045	1023
688	20241017	091800	100464515	2050	2045	2050	2040	1369
689	20241017	091700	97663565	2040	2040	2045	2040	2264
690	20241017	091600	93044750	2035	2045	2045	2035	3067
691	20241017	091500	86782130	2035	2050	2060	2030	6468
692	20241017	091400	73616230	2050	2060	2060	2050	5199
693	20241017	091300	62936020	2065	2065	2065	2065	68
694	20241017	091200	62795600	2065	2065	2065	2065	0
695	20241017	091100	62795600	2065	2080	2080	2065	3235
696	20241017	091000	56089665	2080	2085	2085	2080	509
697	20241017	090900	55030895	2085	2085	2105	2080	3046
698	20241017	090800	48668075	2090	2090	2090	2085	1495
699	20241017	090700	45544475	2090	2095	2110	2090	2869
700	20241017	090600	39519785	2100	2100	2100	2095	1165
701	20241017	090500	37073310	2070	2100	2100	2070	120
702	20241017	090400	36821910	2100	2085	2105	2070	1843
703	20241017	090300	32952410	2085	2090	2090	2085	1223
704	20241017	090200	30399455	2085	2075	2085	2075	3628
705	20241017	090100	22857485	2055	2075	2075	2050	4701
706	20241017	090000	13145780	2080	2080	2090	2080	6320