KissMeData/215600/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204300	958122130	2765	2765	2765	2765	5255
3	20241002	204200	958122130	2765	2765	2765	2765	0
4	20241002	204100	958122130	2765	2765	2765	2765	0
5	20241002	204000	958122130	2765	2765	2765	2765	0
6	20241002	203900	958122130	2765	2765	2765	2765	0
7	20241002	203800	958122130	2765	2765	2765	2765	0
8	20241002	203700	958122130	2765	2765	2765	2765	0
9	20241002	203600	958122130	2765	2765	2765	2765	0
10	20241002	203500	958122130	2765	2765	2765	2765	0
11	20241002	203400	958122130	2765	2765	2765	2765	0
12	20241002	203300	958122130	2765	2765	2765	2765	0
13	20241002	203200	958122130	2765	2765	2765	2765	0
14	20241002	203100	958122130	2765	2765	2765	2765	0
15	20241002	203000	958122130	2765	2765	2765	2765	0
16	20241002	202900	958122130	2765	2765	2765	2765	0
17	20241002	202800	958122130	2765	2765	2765	2765	0
18	20241002	202700	958122130	2765	2765	2765	2765	0
19	20241002	202600	958122130	2765	2765	2765	2765	0
20	20241002	202500	958122130	2765	2765	2765	2765	0
21	20241002	202400	958122130	2765	2765	2765	2765	0
22	20241002	202300	958122130	2765	2765	2765	2765	0
23	20241002	202200	958122130	2765	2765	2765	2765	0
24	20241002	202100	958122130	2765	2765	2765	2765	0
25	20241002	202000	958122130	2765	2765	2765	2765	0
26	20241002	201900	958122130	2765	2765	2765	2765	0
27	20241002	201800	958122130	2765	2765	2765	2765	0
28	20241002	201700	958122130	2765	2765	2765	2765	0
29	20241002	201600	958122130	2765	2765	2765	2765	0
30	20241002	201500	958122130	2765	2765	2765	2765	0
31	20241002	201400	958122130	2765	2765	2765	2765	0
32	20241002	201300	958122130	2765	2765	2765	2765	5255
33	20241002	201200	958122130	2765	2765	2765	2765	0
34	20241002	201100	958122130	2765	2765	2765	2765	0
35	20241002	201000	958122130	2765	2765	2765	2765	0
36	20241002	200900	958122130	2765	2765	2765	2765	0
37	20241002	200800	958122130	2765	2765	2765	2765	0
38	20241002	200700	958122130	2765	2765	2765	2765	0
39	20241002	200600	958122130	2765	2765	2765	2765	0
40	20241002	200500	958122130	2765	2765	2765	2765	0
41	20241002	200400	958122130	2765	2765	2765	2765	0
42	20241002	200300	958122130	2765	2765	2765	2765	0
43	20241002	200200	958122130	2765	2765	2765	2765	0
44	20241002	200100	958122130	2765	2765	2765	2765	0
45	20241002	200000	958122130	2765	2765	2765	2765	0
46	20241002	195900	958122130	2765	2765	2765	2765	0
47	20241002	195800	958122130	2765	2765	2765	2765	0
48	20241002	195700	958122130	2765	2765	2765	2765	0
49	20241002	195600	958122130	2765	2765	2765	2765	0
50	20241002	195500	958122130	2765	2765	2765	2765	0
51	20241002	195400	958122130	2765	2765	2765	2765	0
52	20241002	195300	958122130	2765	2765	2765	2765	0
53	20241002	195200	958122130	2765	2765	2765	2765	0
54	20241002	195100	958122130	2765	2765	2765	2765	0
55	20241002	195000	958122130	2765	2765	2765	2765	0
56	20241002	194900	958122130	2765	2765	2765	2765	0
57	20241002	194800	958122130	2765	2765	2765	2765	0
58	20241002	194700	958122130	2765	2765	2765	2765	0
59	20241002	194600	958122130	2765	2765	2765	2765	0
60	20241002	194500	958122130	2765	2765	2765	2765	0
61	20241002	194400	958122130	2765	2765	2765	2765	0
62	20241002	194300	958122130	2765	2765	2765	2765	5255
63	20241002	194200	958122130	2765	2765	2765	2765	0
64	20241002	194100	958122130	2765	2765	2765	2765	0
65	20241002	194000	958122130	2765	2765	2765	2765	0
66	20241002	193900	958122130	2765	2765	2765	2765	0
67	20241002	193800	958122130	2765	2765	2765	2765	0
68	20241002	193700	958122130	2765	2765	2765	2765	0
69	20241002	193600	958122130	2765	2765	2765	2765	0
70	20241002	193500	958122130	2765	2765	2765	2765	0
71	20241002	193400	958122130	2765	2765	2765	2765	0
72	20241002	193300	958122130	2765	2765	2765	2765	0
73	20241002	193200	958122130	2765	2765	2765	2765	0
74	20241002	193100	958122130	2765	2765	2765	2765	0
75	20241002	193000	958122130	2765	2765	2765	2765	0
76	20241002	192900	958122130	2765	2765	2765	2765	0
77	20241002	192800	958122130	2765	2765	2765	2765	0
78	20241002	192700	958122130	2765	2765	2765	2765	0
79	20241002	192600	958122130	2765	2765	2765	2765	0
80	20241002	192500	958122130	2765	2765	2765	2765	0
81	20241002	192400	958122130	2765	2765	2765	2765	0
82	20241002	192300	958122130	2765	2765	2765	2765	0
83	20241002	192200	958122130	2765	2765	2765	2765	0
84	20241002	192100	958122130	2765	2765	2765	2765	0
85	20241002	192000	958122130	2765	2765	2765	2765	0
86	20241002	191900	958122130	2765	2765	2765	2765	0
87	20241002	191800	958122130	2765	2765	2765	2765	0
88	20241002	191700	958122130	2765	2765	2765	2765	0
89	20241002	191600	958122130	2765	2765	2765	2765	0
90	20241002	191500	958122130	2765	2765	2765	2765	0
91	20241002	191400	958122130	2765	2765	2765	2765	0
92	20241002	191300	958122130	2765	2765	2765	2765	5255
93	20241002	191200	958122130	2765	2765	2765	2765	0
94	20241002	191100	958122130	2765	2765	2765	2765	0
95	20241002	191000	958122130	2765	2765	2765	2765	0
96	20241002	190900	958122130	2765	2765	2765	2765	0
97	20241002	190800	958122130	2765	2765	2765	2765	0
98	20241002	190700	958122130	2765	2765	2765	2765	0
99	20241002	190600	958122130	2765	2765	2765	2765	0
100	20241002	190500	958122130	2765	2765	2765	2765	0
101	20241002	190400	958122130	2765	2765	2765	2765	0
102	20241002	190300	958122130	2765	2765	2765	2765	0
103	20241002	190200	958122130	2765	2765	2765	2765	0
104	20241002	190100	958122130	2765	2765	2765	2765	0
105	20241002	190000	958122130	2765	2765	2765	2765	0
106	20241002	185900	958122130	2765	2765	2765	2765	0
107	20241002	185800	958122130	2765	2765	2765	2765	0
108	20241002	185700	958122130	2765	2765	2765	2765	0
109	20241002	185600	958122130	2765	2765	2765	2765	0
110	20241002	185500	958122130	2765	2765	2765	2765	0
111	20241002	185400	958122130	2765	2765	2765	2765	0
112	20241002	185300	958122130	2765	2765	2765	2765	0
113	20241002	185200	958122130	2765	2765	2765	2765	0
114	20241002	185100	958122130	2765	2765	2765	2765	0
115	20241002	185000	958122130	2765	2765	2765	2765	0
116	20241002	184900	958122130	2765	2765	2765	2765	0
117	20241002	184800	958122130	2765	2765	2765	2765	0
118	20241002	184700	958122130	2765	2765	2765	2765	0
119	20241002	184600	958122130	2765	2765	2765	2765	0
120	20241002	184500	958122130	2765	2765	2765	2765	0
121	20241002	184400	958122130	2765	2765	2765	2765	0
122	20241002	184300	958122130	2765	2765	2765	2765	5255
123	20241002	184200	958122130	2765	2765	2765	2765	0
124	20241002	184100	958122130	2765	2765	2765	2765	0
125	20241002	184000	958122130	2765	2765	2765	2765	0
126	20241002	183900	958122130	2765	2765	2765	2765	0
127	20241002	183800	958122130	2765	2765	2765	2765	0
128	20241002	183700	958122130	2765	2765	2765	2765	0
129	20241002	183600	958122130	2765	2765	2765	2765	0
130	20241002	183500	958122130	2765	2765	2765	2765	0
131	20241002	183400	958122130	2765	2765	2765	2765	0
132	20241002	183300	958122130	2765	2765	2765	2765	0
133	20241002	183200	958122130	2765	2765	2765	2765	0
134	20241002	183100	958122130	2765	2765	2765	2765	0
135	20241002	183000	958122130	2765	2765	2765	2765	0
136	20241002	182900	958122130	2765	2765	2765	2765	0
137	20241002	182800	958122130	2765	2765	2765	2765	0
138	20241002	182700	958122130	2765	2765	2765	2765	0
139	20241002	182600	958122130	2765	2765	2765	2765	0
140	20241002	182500	958122130	2765	2765	2765	2765	0
141	20241002	182400	958122130	2765	2765	2765	2765	0
142	20241002	182300	958122130	2765	2765	2765	2765	0
143	20241002	182200	958122130	2765	2765	2765	2765	0
144	20241002	182100	958122130	2765	2765	2765	2765	0
145	20241002	182000	958122130	2765	2765	2765	2765	0
146	20241002	181900	958122130	2765	2765	2765	2765	0
147	20241002	181800	958122130	2765	2765	2765	2765	0
148	20241002	181700	958122130	2765	2765	2765	2765	0
149	20241002	181600	958122130	2765	2765	2765	2765	0
150	20241002	181500	958122130	2765	2765	2765	2765	0
151	20241002	181400	958122130	2765	2765	2765	2765	0
152	20241002	181300	958122130	2765	2765	2765	2765	5255
153	20241002	181200	958122130	2765	2765	2765	2765	0
154	20241002	181100	958122130	2765	2765	2765	2765	0
155	20241002	181000	958122130	2765	2765	2765	2765	0
156	20241002	180900	958122130	2765	2765	2765	2765	0
157	20241002	180800	958122130	2765	2765	2765	2765	0
158	20241002	180700	958122130	2765	2765	2765	2765	0
159	20241002	180600	958122130	2765	2765	2765	2765	0
160	20241002	180500	958122130	2765	2765	2765	2765	0
161	20241002	180400	958122130	2765	2765	2765	2765	0
162	20241002	180300	958122130	2765	2765	2765	2765	0
163	20241002	180200	958122130	2765	2765	2765	2765	0
164	20241002	180100	958122130	2765	2765	2765	2765	0
165	20241002	180000	958122130	2765	2765	2765	2765	0
166	20241002	175900	958122130	2765	2765	2765	2765	0
167	20241002	175800	958122130	2765	2765	2765	2765	0
168	20241002	175700	958122130	2765	2765	2765	2765	0
169	20241002	175600	958122130	2765	2765	2765	2765	0
170	20241002	175500	958122130	2765	2765	2765	2765	0
171	20241002	175400	958122130	2765	2765	2765	2765	0
172	20241002	175300	958122130	2765	2765	2765	2765	0
173	20241002	175200	958122130	2765	2765	2765	2765	0
174	20241002	175100	958122130	2765	2765	2765	2765	0
175	20241002	175000	958122130	2765	2765	2765	2765	0
176	20241002	174900	958122130	2765	2765	2765	2765	0
177	20241002	174800	958122130	2765	2765	2765	2765	0
178	20241002	174700	958122130	2765	2765	2765	2765	0
179	20241002	174600	958122130	2765	2765	2765	2765	0
180	20241002	174500	958122130	2765	2765	2765	2765	0
181	20241002	174400	958122130	2765	2765	2765	2765	0
182	20241002	174300	958122130	2765	2765	2765	2765	5255
183	20241002	174200	958122130	2765	2765	2765	2765	0
184	20241002	174100	958122130	2765	2765	2765	2765	0
185	20241002	174000	958122130	2765	2765	2765	2765	0
186	20241002	173900	958122130	2765	2765	2765	2765	0
187	20241002	173800	958122130	2765	2765	2765	2765	0
188	20241002	173700	958122130	2765	2765	2765	2765	0
189	20241002	173600	958122130	2765	2765	2765	2765	0
190	20241002	173500	958122130	2765	2765	2765	2765	0
191	20241002	173400	958122130	2765	2765	2765	2765	0
192	20241002	173300	958122130	2765	2765	2765	2765	0
193	20241002	173200	958122130	2765	2765	2765	2765	0
194	20241002	173100	958122130	2765	2765	2765	2765	0
195	20241002	173000	958122130	2765	2765	2765	2765	0
196	20241002	172900	958122130	2765	2765	2765	2765	0
197	20241002	172800	958122130	2765	2765	2765	2765	0
198	20241002	172700	958122130	2765	2765	2765	2765	0
199	20241002	172600	958122130	2765	2765	2765	2765	0
200	20241002	172500	958122130	2765	2765	2765	2765	0
201	20241002	172400	958122130	2765	2765	2765	2765	0
202	20241002	172300	958122130	2765	2765	2765	2765	0
203	20241002	172200	958122130	2765	2765	2765	2765	0
204	20241002	172100	958122130	2765	2765	2765	2765	0
205	20241002	172000	958122130	2765	2765	2765	2765	0
206	20241002	171900	958122130	2765	2765	2765	2765	0
207	20241002	171800	958122130	2765	2765	2765	2765	0
208	20241002	171700	958122130	2765	2765	2765	2765	0
209	20241002	171600	958122130	2765	2765	2765	2765	0
210	20241002	171500	958122130	2765	2765	2765	2765	0
211	20241002	171400	958122130	2765	2765	2765	2765	0
212	20241002	171300	958122130	2765	2765	2765	2765	5255
213	20241002	171200	958122130	2765	2765	2765	2765	0
214	20241002	171100	958122130	2765	2765	2765	2765	0
215	20241002	171000	958122130	2765	2765	2765	2765	0
216	20241002	170900	958122130	2765	2765	2765	2765	0
217	20241002	170800	958122130	2765	2765	2765	2765	0
218	20241002	170700	958122130	2765	2765	2765	2765	0
219	20241002	170600	958122130	2765	2765	2765	2765	0
220	20241002	170500	958122130	2765	2765	2765	2765	0
221	20241002	170400	958122130	2765	2765	2765	2765	0
222	20241002	170300	958122130	2765	2765	2765	2765	0
223	20241002	170200	958122130	2765	2765	2765	2765	0
224	20241002	170100	958122130	2765	2765	2765	2765	0
225	20241002	170000	958122130	2765	2765	2765	2765	0
226	20241002	165900	958122130	2765	2765	2765	2765	0
227	20241002	165800	958122130	2765	2765	2765	2765	0
228	20241002	165700	958122130	2765	2765	2765	2765	0
229	20241002	165600	958122130	2765	2765	2765	2765	0
230	20241002	165500	958122130	2765	2765	2765	2765	0
231	20241002	165400	958122130	2765	2765	2765	2765	0
232	20241002	165300	958122130	2765	2765	2765	2765	0
233	20241002	165200	958122130	2765	2765	2765	2765	0
234	20241002	165100	958122130	2765	2765	2765	2765	0
235	20241002	165000	958122130	2765	2765	2765	2765	0
236	20241002	164900	958122130	2765	2765	2765	2765	0
237	20241002	164800	958122130	2765	2765	2765	2765	0
238	20241002	164700	958122130	2765	2765	2765	2765	0
239	20241002	164600	958122130	2765	2765	2765	2765	0
240	20241002	164500	958122130	2765	2765	2765	2765	0
241	20241002	164400	958122130	2765	2765	2765	2765	0
242	20241002	164300	958122130	2765	2765	2765	2765	5255
243	20241002	164200	958122130	2765	2765	2765	2765	0
244	20241002	164100	958122130	2765	2765	2765	2765	0
245	20241002	164000	958122130	2765	2765	2765	2765	0
246	20241002	163900	958122130	2765	2765	2765	2765	0
247	20241002	163800	958122130	2765	2765	2765	2765	0
248	20241002	163700	958122130	2765	2765	2765	2765	0
249	20241002	163600	958122130	2765	2765	2765	2765	0
250	20241002	163500	958122130	2765	2765	2765	2765	0
251	20241002	163400	958122130	2765	2765	2765	2765	0
252	20241002	163300	958122130	2765	2765	2765	2765	0
253	20241002	163200	958122130	2765	2765	2765	2765	0
254	20241002	163100	958122130	2765	2765	2765	2765	0
255	20241002	163000	958122130	2765	2765	2765	2765	0
256	20241002	162900	958122130	2765	2765	2765	2765	0
257	20241002	162800	958122130	2765	2765	2765	2765	0
258	20241002	162700	958122130	2765	2765	2765	2765	0
259	20241002	162600	958122130	2765	2765	2765	2765	0
260	20241002	162500	958122130	2765	2765	2765	2765	0
261	20241002	162400	958122130	2765	2765	2765	2765	0
262	20241002	162300	958122130	2765	2765	2765	2765	0
263	20241002	162200	958122130	2765	2765	2765	2765	0
264	20241002	162100	958122130	2765	2765	2765	2765	0
265	20241002	162000	958122130	2765	2765	2765	2765	0
266	20241002	161900	958122130	2765	2765	2765	2765	0
267	20241002	161800	958122130	2765	2765	2765	2765	0
268	20241002	161700	958122130	2765	2765	2765	2765	0
269	20241002	161600	958122130	2765	2765	2765	2765	0
270	20241002	161500	958122130	2765	2765	2765	2765	0
271	20241002	161400	958122130	2765	2765	2765	2765	0
272	20241002	161300	958122130	2765	2765	2765	2765	5255
273	20241002	161200	958122130	2765	2765	2765	2765	0
274	20241002	161100	958122130	2765	2765	2765	2765	0
275	20241002	161000	958122130	2765	2765	2765	2765	0
276	20241002	160900	958122130	2765	2765	2765	2765	0
277	20241002	160800	958122130	2765	2765	2765	2765	0
278	20241002	160700	958122130	2765	2765	2765	2765	0
279	20241002	160600	958122130	2765	2765	2765	2765	0
280	20241002	160500	958122130	2765	2765	2765	2765	0
281	20241002	160400	958122130	2765	2765	2765	2765	0
282	20241002	160300	958122130	2765	2765	2765	2765	0
283	20241002	160200	958122130	2765	2765	2765	2765	0
284	20241002	160100	958122130	2765	2765	2765	2765	0
285	20241002	160000	958122130	2765	2765	2765	2765	0
286	20241002	155900	958122130	2765	2765	2765	2765	0
287	20241002	155800	958122130	2765	2765	2765	2765	0
288	20241002	155700	958122130	2765	2765	2765	2765	0
289	20241002	155600	958122130	2765	2765	2765	2765	0
290	20241002	155500	958122130	2765	2765	2765	2765	0
291	20241002	155400	958122130	2765	2765	2765	2765	0
292	20241002	155300	958122130	2765	2765	2765	2765	0
293	20241002	155200	958122130	2765	2765	2765	2765	0
294	20241002	155100	958122130	2765	2765	2765	2765	0
295	20241002	155000	958122130	2765	2765	2765	2765	0
296	20241002	154900	958122130	2765	2765	2765	2765	0
297	20241002	154800	958122130	2765	2765	2765	2765	0
298	20241002	154700	958122130	2765	2765	2765	2765	0
299	20241002	154600	958122130	2765	2765	2765	2765	0
300	20241002	154500	958122130	2765	2765	2765	2765	0
301	20241002	154400	958122130	2765	2765	2765	2765	0
302	20241002	154300	958122130	2765	2765	2765	2765	5255
303	20241002	154200	958122130	2765	2765	2765	2765	0
304	20241002	154100	958122130	2765	2765	2765	2765	0
305	20241002	154000	958122130	2765	2765	2765	2765	0
306	20241002	153900	958122130	2765	2765	2765	2765	0
307	20241002	153800	958122130	2765	2765	2765	2765	0
308	20241002	153700	958122130	2765	2765	2765	2765	0
309	20241002	153600	958122130	2765	2765	2765	2765	0
310	20241002	153500	958122130	2765	2765	2765	2765	0
311	20241002	153400	958122130	2765	2765	2765	2765	0
312	20241002	153300	958122130	2765	2765	2765	2765	0
313	20241002	153200	958122130	2765	2765	2765	2765	0
314	20241002	153100	958122130	2765	2765	2765	2765	0
315	20241002	153000	958122130	2765	2765	2765	2765	5255
316	20241002	152900	943592055	2740	2740	2740	2740	0
317	20241002	152800	943592055	2740	2740	2740	2740	0
318	20241002	152700	943592055	2740	2740	2740	2740	0
319	20241002	152600	943592055	2740	2740	2740	2740	0
320	20241002	152500	943592055	2740	2740	2740	2740	0
321	20241002	152400	943592055	2740	2740	2740	2740	0
322	20241002	152300	943592055	2740	2740	2740	2740	0
323	20241002	152200	943592055	2740	2740	2740	2740	0
324	20241002	152100	943592055	2740	2740	2740	2740	0
325	20241002	152000	943592055	2740	2740	2740	2740	0
326	20241002	151900	943592055	2740	2740	2740	2735	2616
327	20241002	151800	936430960	2740	2745	2745	2740	2201
328	20241002	151700	930391340	2745	2745	2745	2745	385
329	20241002	151600	929334515	2745	2745	2750	2745	59
330	20241002	151500	929172535	2750	2750	2750	2745	112
331	20241002	151400	928865045	2750	2745	2750	2745	1329
332	20241002	151300	925211940	2740	2745	2745	2740	1142
333	20241002	151200	922077155	2745	2740	2750	2740	5023
334	20241002	151100	908309265	2745	2750	2750	2745	51
335	20241002	151000	908169250	2745	2745	2745	2745	7759
336	20241002	150900	886870795	2750	2750	2750	2750	0
337	20241002	150800	886870795	2750	2750	2750	2750	3784
338	20241002	150700	876464795	2755	2750	2755	2750	106
339	20241002	150600	876173150	2750	2750	2750	2750	749
340	20241002	150500	874113400	2750	2745	2750	2745	245
341	20241002	150400	873440050	2745	2755	2755	2745	3146
342	20241002	150300	864788755	2750	2755	2755	2750	1222
343	20241002	150200	861428245	2750	2750	2750	2750	4084
344	20241002	150100	850197245	2750	2755	2755	2750	129
345	20241002	150000	849842490	2750	2755	2755	2750	793
346	20241002	145900	847661735	2750	2755	2755	2750	292
347	20241002	145800	846858235	2755	2750	2755	2750	354
348	20241002	145700	845884185	2750	2755	2755	2750	498
349	20241002	145600	844512695	2750	2750	2750	2750	1060
350	20241002	145500	841597695	2755	2755	2755	2755	3
351	20241002	145400	841589430	2750	2755	2755	2750	3908
352	20241002	145300	830822905	2755	2750	2755	2750	2018
353	20241002	145200	825273315	2750	2760	2760	2750	5610
354	20241002	145100	809819355	2760	2765	2765	2760	1000
355	20241002	145000	807056855	2755	2765	2765	2755	201
356	20241002	144900	806503090	2760	2755	2760	2755	1035
357	20241002	144800	803651490	2755	2755	2755	2755	500
358	20241002	144700	802273990	2765	2765	2765	2765	3
359	20241002	144600	802265695	2765	2765	2765	2760	72
360	20241002	144500	802066830	2760	2760	2760	2760	500
361	20241002	144400	800686830	2755	2755	2755	2755	0
362	20241002	144300	800686830	2755	2755	2755	2755	0
363	20241002	144200	800686830	2755	2755	2755	2755	99
364	20241002	144100	800414085	2755	2755	2755	2755	0
365	20241002	144000	800414085	2755	2755	2755	2755	0
366	20241002	143900	800414085	2755	2755	2755	2755	0
367	20241002	143800	800414085	2755	2750	2755	2750	2808
368	20241002	143700	792681030	2750	2755	2755	2750	2386
369	20241002	143600	786117225	2755	2760	2760	2755	6342
370	20241002	143500	768642660	2760	2760	2760	2760	0
371	20241002	143400	768642660	2760	2760	2760	2760	0
372	20241002	143300	768642660	2760	2760	2760	2760	1946
373	20241002	143200	763271700	2760	2760	2760	2760	0
374	20241002	143100	763271700	2760	2760	2760	2760	50
375	20241002	143000	763133700	2760	2765	2765	2760	250
376	20241002	142900	762443150	2765	2765	2765	2765	100
377	20241002	142800	762166650	2755	2760	2760	2755	4387
378	20241002	142700	750060580	2760	2760	2760	2760	0
379	20241002	142600	750060580	2760	2760	2760	2760	679
380	20241002	142500	748186540	2765	2765	2765	2765	2
381	20241002	142400	748181010	2770	2770	2770	2770	7
382	20241002	142300	748161620	2760	2760	2770	2760	1079
383	20241002	142200	745183330	2760	2760	2760	2760	183
384	20241002	142100	744678250	2760	2765	2770	2760	319
385	20241002	142000	743796285	2770	2770	2770	2770	0
386	20241002	141900	743796285	2770	2765	2770	2765	749
387	20241002	141800	741724635	2765	2770	2770	2765	2280
388	20241002	141700	735419035	2770	2770	2770	2770	10
389	20241002	141600	735391335	2775	2775	2775	2775	1
390	20241002	141500	735388560	2770	2770	2770	2770	48
391	20241002	141400	735255600	2775	2775	2775	2775	0
392	20241002	141300	735255600	2775	2770	2775	2770	4
393	20241002	141200	735244510	2770	2770	2770	2770	0
394	20241002	141100	735244510	2770	2770	2770	2770	262
395	20241002	141000	734518770	2770	2770	2770	2770	0
396	20241002	140900	734518770	2770	2770	2770	2770	20
397	20241002	140800	734463370	2770	2775	2775	2770	107
398	20241002	140700	734166890	2775	2775	2775	2775	1
399	20241002	140600	734164115	2775	2775	2775	2775	10
400	20241002	140500	734136365	2775	2775	2775	2775	9
401	20241002	140400	734111390	2765	2765	2765	2765	1399
402	20241002	140300	730243155	2770	2775	2775	2770	2239
403	20241002	140200	724041115	2775	2775	2775	2775	101
404	20241002	140100	723760840	2775	2775	2775	2775	0
405	20241002	140000	723760840	2775	2775	2775	2775	10
406	20241002	135900	723733090	2775	2770	2775	2765	385
407	20241002	135800	722668175	2770	2770	2770	2770	332
408	20241002	135700	721748535	2770	2770	2770	2770	100
409	20241002	135600	721471535	2770	2770	2770	2770	420
410	20241002	135500	720308135	2770	2770	2770	2770	471
411	20241002	135400	719003465	2770	2770	2770	2770	10
412	20241002	135300	718975765	2770	2770	2770	2770	2171
413	20241002	135200	712962095	2770	2770	2770	2770	100
414	20241002	135100	712685095	2770	2770	2770	2770	0
415	20241002	135000	712685095	2770	2765	2770	2765	2031
416	20241002	134900	707069375	2770	2765	2770	2765	62
417	20241002	134800	706897695	2765	2770	2770	2765	127
418	20241002	134700	706546530	2770	2770	2770	2770	4
419	20241002	134600	706535450	2770	2770	2770	2770	179
420	20241002	134500	706039620	2770	2770	2770	2770	2
421	20241002	134400	706034080	2770	2770	2770	2770	19
422	20241002	134300	705981450	2765	2765	2765	2765	0
423	20241002	134200	705981450	2765	2765	2765	2765	0
424	20241002	134100	705981450	2765	2765	2765	2765	0
425	20241002	134000	705981450	2765	2765	2765	2765	0
426	20241002	133900	705981450	2765	2765	2765	2765	0
427	20241002	133800	705981450	2765	2765	2765	2765	0
428	20241002	133700	705981450	2765	2765	2765	2765	1059
429	20241002	133600	703053315	2770	2770	2770	2770	9
430	20241002	133500	703028385	2770	2770	2775	2770	3
431	20241002	133400	703020070	2765	2770	2770	2765	1644
432	20241002	133300	698471370	2770	2770	2770	2770	241
433	20241002	133200	697803800	2770	2770	2770	2770	0
434	20241002	133100	697803800	2770	2770	2770	2770	130
435	20241002	133000	697443700	2770	2770	2770	2770	100
436	20241002	132900	697166700	2770	2770	2770	2770	25
437	20241002	132800	697097450	2770	2770	2770	2770	10
438	20241002	132700	697069750	2775	2770	2775	2770	1139
439	20241002	132600	693914635	2770	2770	2770	2770	700
440	20241002	132500	691975635	2775	2775	2775	2775	200
441	20241002	132400	691420635	2775	2770	2775	2770	249
442	20241002	132300	690729760	2770	2770	2770	2765	1092
443	20241002	132200	687709545	2770	2770	2770	2770	0
444	20241002	132100	687709545	2770	2770	2770	2770	150
445	20241002	132000	687294045	2770	2770	2770	2770	0
446	20241002	131900	687294045	2770	2770	2770	2770	153
447	20241002	131800	686870235	2775	2775	2775	2775	90
448	20241002	131700	686620485	2775	2775	2775	2775	0
449	20241002	131600	686620485	2775	2775	2775	2775	19
450	20241002	131500	686567760	2775	2765	2775	2765	1295
451	20241002	131400	682985605	2770	2770	2770	2770	449
452	20241002	131300	681741875	2770	2770	2770	2770	0
453	20241002	131200	681741875	2770	2770	2770	2770	221
454	20241002	131100	681129705	2775	2775	2775	2775	11
455	20241002	131000	681099180	2775	2775	2775	2775	0
456	20241002	130900	681099180	2775	2775	2775	2775	72
457	20241002	130800	680899380	2770	2775	2775	2770	830
458	20241002	130700	678600130	2775	2785	2785	2775	30
459	20241002	130600	678516870	2770	2770	2770	2770	0
460	20241002	130500	678516870	2770	2780	2780	2770	836
461	20241002	130400	676200430	2780	2780	2780	2780	209
462	20241002	130300	675619410	2785	2785	2785	2785	0
463	20241002	130200	675619410	2785	2785	2785	2785	0
464	20241002	130100	675619410	2785	2785	2785	2785	506
465	20241002	130000	674210200	2785	2785	2785	2785	402
466	20241002	125900	673090630	2785	2785	2785	2785	0
467	20241002	125800	673090630	2785	2780	2785	2780	137
468	20241002	125700	672709765	2780	2785	2785	2780	4
469	20241002	125600	672698635	2790	2785	2790	2785	8
470	20241002	125500	672676345	2790	2785	2790	2785	268
471	20241002	125400	671929900	2790	2790	2790	2790	16
472	20241002	125300	671885260	2790	2790	2790	2790	95
473	20241002	125200	671620210	2790	2775	2790	2775	133
474	20241002	125100	671250995	2790	2790	2790	2790	0
475	20241002	125000	671250995	2790	2790	2790	2790	0
476	20241002	124900	671250995	2790	2790	2790	2790	11
477	20241002	124800	671220305	2775	2790	2790	2775	21
478	20241002	124700	671161880	2790	2790	2790	2790	2
479	20241002	124600	671156300	2785	2785	2785	2785	19
480	20241002	124500	671103385	2785	2785	2785	2785	15
481	20241002	124400	671061610	2790	2790	2790	2790	0
482	20241002	124300	671061610	2790	2775	2790	2775	313
483	20241002	124200	670192840	2790	2785	2790	2780	1737
484	20241002	124100	665361230	2790	2785	2790	2785	1615
485	20241002	124000	660863450	2785	2785	2785	2785	500
486	20241002	123900	659470950	2785	2785	2785	2785	0
487	20241002	123800	659470950	2785	2785	2785	2785	151
488	20241002	123700	659050415	2785	2785	2785	2785	3178
489	20241002	123600	650199685	2785	2780	2785	2780	1384
490	20241002	123500	646346745	2780	2780	2780	2780	10
491	20241002	123400	646318945	2780	2780	2780	2780	118
492	20241002	123300	645990905	2785	2785	2785	2785	0
493	20241002	123200	645990905	2785	2775	2785	2775	3829
494	20241002	123100	635343290	2775	2775	2775	2775	430
495	20241002	123000	634150040	2775	2775	2775	2775	30
496	20241002	122900	634066790	2780	2780	2780	2780	0
497	20241002	122800	634066790	2780	2780	2780	2780	0
498	20241002	122700	634066790	2780	2775	2780	2775	2041
499	20241002	122600	628403000	2775	2775	2775	2775	0
500	20241002	122500	628403000	2775	2775	2775	2775	0
501	20241002	122400	628403000	2775	2775	2775	2775	1
502	20241002	122300	628400225	2780	2780	2780	2780	350
503	20241002	122200	627427225	2780	2770	2780	2765	3739
504	20241002	122100	617066265	2765	2765	2765	2765	1345
505	20241002	122000	613347340	2765	2770	2770	2765	5
506	20241002	121900	613333510	2770	2770	2770	2770	871
507	20241002	121800	610920840	2770	2765	2770	2765	2
508	20241002	121700	610915305	2765	2765	2765	2765	0
509	20241002	121600	610915305	2765	2765	2765	2765	509
510	20241002	121500	609507920	2765	2765	2765	2765	10
511	20241002	121400	609480270	2765	2765	2765	2765	346
512	20241002	121300	608523580	2765	2765	2765	2760	4643
513	20241002	121200	595693690	2765	2765	2765	2765	258
514	20241002	121100	594980320	2765	2765	2765	2765	361
515	20241002	121000	593982155	2765	2765	2765	2765	17
516	20241002	120900	593935150	2765	2765	2765	2765	41
517	20241002	120800	593821785	2765	2765	2765	2760	213
518	20241002	120700	593233840	2765	2765	2765	2765	1
519	20241002	120600	593231075	2765	2765	2765	2765	0
520	20241002	120500	593231075	2765	2765	2765	2765	0
521	20241002	120400	593231075	2765	2765	2765	2765	487
522	20241002	120300	591884520	2765	2765	2765	2765	12
523	20241002	120200	591851340	2760	2760	2760	2760	1
524	20241002	120100	591848580	2760	2760	2760	2760	0
525	20241002	120000	591848580	2760	2760	2760	2760	0
526	20241002	115900	591848580	2760	2760	2760	2760	500
527	20241002	115800	590468580	2760	2760	2760	2760	0
528	20241002	115700	590468580	2760	2760	2760	2760	0
529	20241002	115600	590468580	2760	2760	2760	2760	143
530	20241002	115500	590073900	2760	2760	2760	2760	46
531	20241002	115400	589946940	2760	2760	2760	2760	509
532	20241002	115300	588542100	2755	2755	2755	2755	0
533	20241002	115200	588542100	2755	2755	2755	2755	300
534	20241002	115100	587715600	2760	2760	2760	2760	0
535	20241002	115000	587715600	2760	2755	2760	2755	340
536	20241002	114900	586778890	2760	2760	2760	2760	0
537	20241002	114800	586778890	2760	2760	2760	2760	345
538	20241002	114700	585826690	2760	2760	2760	2760	500
539	20241002	114600	584446690	2760	2765	2765	2760	4180
540	20241002	114500	572909880	2765	2765	2765	2765	9
541	20241002	114400	572884995	2765	2765	2765	2760	1935
542	20241002	114300	567536600	2770	2770	2770	2770	0
543	20241002	114200	567536600	2770	2770	2770	2770	3
544	20241002	114100	567528290	2765	2765	2765	2765	2
545	20241002	114000	567522760	2765	2770	2770	2765	255
546	20241002	113900	566816445	2770	2770	2770	2770	0
547	20241002	113800	566816445	2770	2770	2770	2770	6
548	20241002	113700	566799825	2770	2770	2770	2770	298
549	20241002	113600	565974365	2770	2770	2770	2770	0
550	20241002	113500	565974365	2770	2770	2770	2770	2
551	20241002	113400	565968825	2765	2770	2770	2765	721
552	20241002	113300	563975255	2770	2770	2770	2770	155
553	20241002	113200	563545905	2770	2770	2770	2770	200
554	20241002	113100	562991905	2770	2770	2770	2770	500
555	20241002	113000	561606905	2770	2770	2770	2770	7
556	20241002	112900	561587515	2770	2765	2770	2765	6477
557	20241002	112800	543678585	2760	2765	2765	2760	154
558	20241002	112700	543253520	2765	2765	2765	2765	100
559	20241002	112600	542977020	2765	2765	2765	2765	689
560	20241002	112500	541071935	2770	2770	2770	2770	2
561	20241002	112400	541066395	2770	2770	2770	2770	0
562	20241002	112300	541066395	2770	2775	2775	2770	2848
563	20241002	112200	533177430	2775	2775	2775	2775	0
564	20241002	112100	533177430	2775	2775	2775	2775	0
565	20241002	112000	533177430	2775	2770	2775	2770	170
566	20241002	111900	532706030	2775	2775	2775	2775	302
567	20241002	111800	531867980	2780	2780	2780	2780	0
568	20241002	111700	531867980	2780	2780	2780	2780	280
569	20241002	111600	531089580	2780	2780	2780	2780	575
570	20241002	111500	529491080	2780	2775	2780	2775	227
571	20241002	111400	528860040	2775	2775	2775	2775	33
572	20241002	111300	528768465	2775	2775	2775	2775	586
573	20241002	111200	527142315	2770	2770	2770	2770	0
574	20241002	111100	527142315	2770	2775	2775	2770	652
575	20241002	111000	525335955	2775	2775	2775	2775	102
576	20241002	110900	525052905	2775	2775	2775	2775	250
577	20241002	110800	524359155	2775	2780	2780	2775	782
578	20241002	110700	522186020	2785	2785	2785	2785	20
579	20241002	110600	522130320	2790	2790	2790	2790	1
580	20241002	110500	522127530	2790	2790	2790	2785	264
581	20241002	110400	521392265	2785	2790	2790	2785	1374
582	20241002	110300	517565085	2785	2790	2790	2785	598
583	20241002	110200	515899650	2780	2765	2780	2765	7990
584	20241002	110100	493756510	2770	2765	2770	2765	721
585	20241002	110000	491762940	2765	2765	2765	2765	407
586	20241002	105900	490637585	2765	2765	2765	2765	1616
587	20241002	105800	486169345	2765	2765	2765	2765	206
588	20241002	105700	485599755	2765	2765	2765	2765	206
589	20241002	105600	485030165	2770	2770	2770	2770	53
590	20241002	105500	484883355	2770	2770	2770	2765	32
591	20241002	105400	484794840	2770	2770	2770	2770	306
592	20241002	105300	483947220	2770	2770	2770	2770	0
593	20241002	105200	483947220	2770	2770	2770	2770	3
594	20241002	105100	483938910	2765	2770	2770	2765	1839
595	20241002	105000	478849880	2770	2770	2770	2770	5
596	20241002	104900	478836030	2770	2770	2770	2770	5
597	20241002	104800	478822180	2765	2765	2765	2765	0
598	20241002	104700	478822180	2765	2765	2765	2765	50
599	20241002	104600	478683930	2765	2765	2765	2765	0
600	20241002	104500	478683930	2765	2765	2770	2765	48
601	20241002	104400	478551200	2770	2770	2770	2770	4
602	20241002	104300	478540120	2770	2770	2770	2770	9
603	20241002	104200	478515190	2770	2770	2770	2770	942
604	20241002	104100	475905850	2775	2775	2775	2775	1
605	20241002	104000	475903075	2775	2775	2780	2775	1402
606	20241002	103900	472012520	2775	2775	2780	2775	1002
607	20241002	103800	469231965	2775	2770	2775	2770	6
608	20241002	103700	469215340	2775	2775	2780	2775	306
609	20241002	103600	468366185	2780	2775	2780	2770	1862
610	20241002	103500	463199815	2780	2775	2780	2775	7
611	20241002	103400	463180380	2775	2775	2780	2775	1142
612	20241002	103300	460011280	2780	2775	2780	2770	98
613	20241002	103200	459739620	2780	2780	2780	2770	79
614	20241002	103100	459520410	2775	2760	2775	2760	15037
615	20241002	103000	417952010	2760	2755	2760	2755	1140
616	20241002	102900	414810310	2755	2755	2755	2755	4006
617	20241002	102800	403773780	2755	2755	2760	2755	899
618	20241002	102700	401297030	2750	2750	2755	2750	258
619	20241002	102600	400586290	2750	2750	2750	2750	10
620	20241002	102500	400558790	2750	2750	2750	2750	19
621	20241002	102400	400506540	2750	2750	2750	2750	1005
622	20241002	102300	397742790	2750	2745	2750	2745	514
623	20241002	102200	396330290	2745	2745	2745	2745	0
624	20241002	102100	396330290	2745	2750	2750	2745	741
625	20241002	102000	394295645	2750	2750	2750	2750	89
626	20241002	101900	394050895	2750	2750	2750	2750	1
627	20241002	101800	394048145	2745	2750	2750	2745	502
628	20241002	101700	392670145	2750	2745	2750	2745	316
629	20241002	101600	391801295	2755	2755	2755	2755	0
630	20241002	101500	391801295	2755	2755	2755	2745	19
631	20241002	101400	391749010	2745	2745	2745	2745	100
632	20241002	101300	391474510	2750	2750	2750	2750	5
633	20241002	101200	391460760	2750	2745	2755	2745	6607
634	20241002	101100	373288535	2745	2740	2745	2740	843
635	20241002	101000	370976430	2745	2745	2745	2745	26
636	20241002	100900	370905060	2745	2745	2745	2745	1854
637	20241002	100800	365815830	2745	2745	2745	2745	20
638	20241002	100700	365760930	2745	2745	2745	2745	36
639	20241002	100600	365662110	2745	2745	2745	2745	21
640	20241002	100500	365604465	2745	2740	2745	2735	657
641	20241002	100400	363804275	2740	2740	2740	2740	852
642	20241002	100300	361469795	2740	2740	2740	2735	564
643	20241002	100200	359924500	2740	2740	2740	2740	1
644	20241002	100100	359921760	2740	2740	2740	2740	16
645	20241002	100000	359877920	2735	2735	2735	2730	429
646	20241002	095900	358705105	2735	2735	2735	2735	34
647	20241002	095800	358612115	2725	2725	2725	2725	0
648	20241002	095700	358612115	2725	2740	2740	2725	7685
649	20241002	095600	337668055	2740	2735	2740	2735	932
650	20241002	095500	335117830	2735	2735	2735	2735	0
651	20241002	095400	335117830	2735	2730	2735	2730	38
652	20241002	095300	335014035	2730	2725	2730	2725	2318
653	20241002	095200	328697395	2730	2730	2730	2730	13
654	20241002	095100	328661905	2730	2725	2735	2725	2733
655	20241002	095000	321210810	2725	2735	2735	2725	1700
656	20241002	094900	316573130	2735	2735	2735	2735	1928
657	20241002	094800	311300050	2735	2735	2735	2730	69
658	20241002	094700	311111385	2735	2735	2735	2735	27
659	20241002	094600	311037540	2740	2740	2740	2740	865
660	20241002	094500	308667440	2740	2740	2740	2740	703
661	20241002	094400	306741220	2735	2730	2735	2730	634
662	20241002	094300	305008215	2735	2735	2735	2730	202
663	20241002	094200	304456245	2735	2735	2735	2735	1540
664	20241002	094100	300244345	2735	2735	2735	2725	204
665	20241002	094000	299687425	2725	2725	2725	2725	2025
666	20241002	093900	294169300	2725	2725	2725	2725	1288
667	20241002	093800	290659500	2725	2725	2725	2720	3020
668	20241002	093700	282440000	2725	2730	2730	2720	6917
669	20241002	093600	263602070	2730	2730	2730	2730	402
670	20241002	093500	262504610	2730	2725	2730	2725	773
671	20241002	093400	260395320	2725	2730	2735	2725	1307
672	20241002	093300	256825725	2730	2730	2730	2730	1
673	20241002	093200	256822995	2725	2735	2735	2725	11317
674	20241002	093100	225967575	2730	2730	2730	2730	0
675	20241002	093000	225967575	2730	2735	2740	2730	10527
676	20241002	092900	197194480	2740	2740	2740	2740	100
677	20241002	092800	196920480	2740	2740	2740	2740	5213
678	20241002	092700	182636860	2740	2745	2745	2740	1020
679	20241002	092600	179841960	2745	2740	2745	2740	132
680	20241002	092500	179479870	2740	2745	2745	2740	1902
681	20241002	092400	174262880	2740	2740	2745	2740	742
682	20241002	092300	172228520	2740	2740	2740	2740	1142
683	20241002	092200	169099440	2740	2750	2750	2740	13142
684	20241002	092100	133031460	2750	2755	2755	2750	10
685	20241002	092000	133003950	2755	2755	2755	2755	116
686	20241002	091900	132684370	2755	2755	2755	2755	604
687	20241002	091800	131020350	2755	2755	2755	2755	514
688	20241002	091700	129604280	2755	2750	2755	2750	1876
689	20241002	091600	124439255	2750	2770	2770	2750	2217
690	20241002	091500	118321885	2770	2760	2770	2760	8
691	20241002	091400	118299745	2770	2780	2780	2760	2266
692	20241002	091300	112045375	2780	2780	2780	2780	0
693	20241002	091200	112045375	2780	2780	2780	2780	383
694	20241002	091100	110980635	2780	2745	2780	2745	2817
695	20241002	091000	103243990	2745	2760	2760	2740	6431
696	20241002	090900	85599940	2760	2765	2765	2740	133
697	20241002	090800	85232420	2740	2760	2775	2735	3014
698	20241002	090700	76957930	2775	2775	2775	2760	878
699	20241002	090600	74523010	2780	2785	2785	2760	180
700	20241002	090500	74023725	2765	2770	2785	2765	1058
701	20241002	090400	71091975	2785	2755	2785	2755	5366
702	20241002	090300	56255810	2750	2755	2760	2745	3891
703	20241002	090200	45550770	2755	2770	2770	2735	5200
704	20241002	090100	31244540	2770	2770	2770	2765	1305
705	20241002	090000	27634690	2765	2790	2790	2765	9833