KissMeData/320000/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211400	329509635	2935	2935	2935	2935	2632
3	20241017	211300	329509635	2935	2935	2935	2935	0
4	20241017	211200	329509635	2935	2935	2935	2935	0
5	20241017	211100	329509635	2935	2935	2935	2935	0
6	20241017	211000	329509635	2935	2935	2935	2935	0
7	20241017	210900	329509635	2935	2935	2935	2935	0
8	20241017	210800	329509635	2935	2935	2935	2935	0
9	20241017	210700	329509635	2935	2935	2935	2935	0
10	20241017	210600	329509635	2935	2935	2935	2935	0
11	20241017	210500	329509635	2935	2935	2935	2935	0
12	20241017	210400	329509635	2935	2935	2935	2935	0
13	20241017	210300	329509635	2935	2935	2935	2935	0
14	20241017	210200	329509635	2935	2935	2935	2935	0
15	20241017	210100	329509635	2935	2935	2935	2935	0
16	20241017	210000	329509635	2935	2935	2935	2935	0
17	20241017	205900	329509635	2935	2935	2935	2935	0
18	20241017	205800	329509635	2935	2935	2935	2935	0
19	20241017	205700	329509635	2935	2935	2935	2935	0
20	20241017	205600	329509635	2935	2935	2935	2935	0
21	20241017	205500	329509635	2935	2935	2935	2935	0
22	20241017	205400	329509635	2935	2935	2935	2935	0
23	20241017	205300	329509635	2935	2935	2935	2935	0
24	20241017	205200	329509635	2935	2935	2935	2935	0
25	20241017	205100	329509635	2935	2935	2935	2935	0
26	20241017	205000	329509635	2935	2935	2935	2935	0
27	20241017	204900	329509635	2935	2935	2935	2935	0
28	20241017	204800	329509635	2935	2935	2935	2935	0
29	20241017	204700	329509635	2935	2935	2935	2935	0
30	20241017	204600	329509635	2935	2935	2935	2935	0
31	20241017	204500	329509635	2935	2935	2935	2935	0
32	20241017	204400	329509635	2935	2935	2935	2935	2632
33	20241017	204300	329509635	2935	2935	2935	2935	0
34	20241017	204200	329509635	2935	2935	2935	2935	0
35	20241017	204100	329509635	2935	2935	2935	2935	0
36	20241017	204000	329509635	2935	2935	2935	2935	0
37	20241017	203900	329509635	2935	2935	2935	2935	0
38	20241017	203800	329509635	2935	2935	2935	2935	0
39	20241017	203700	329509635	2935	2935	2935	2935	0
40	20241017	203600	329509635	2935	2935	2935	2935	0
41	20241017	203500	329509635	2935	2935	2935	2935	0
42	20241017	203400	329509635	2935	2935	2935	2935	0
43	20241017	203300	329509635	2935	2935	2935	2935	0
44	20241017	203200	329509635	2935	2935	2935	2935	0
45	20241017	203100	329509635	2935	2935	2935	2935	0
46	20241017	203000	329509635	2935	2935	2935	2935	0
47	20241017	202900	329509635	2935	2935	2935	2935	0
48	20241017	202800	329509635	2935	2935	2935	2935	0
49	20241017	202700	329509635	2935	2935	2935	2935	0
50	20241017	202600	329509635	2935	2935	2935	2935	0
51	20241017	202500	329509635	2935	2935	2935	2935	0
52	20241017	202400	329509635	2935	2935	2935	2935	0
53	20241017	202300	329509635	2935	2935	2935	2935	0
54	20241017	202200	329509635	2935	2935	2935	2935	0
55	20241017	202100	329509635	2935	2935	2935	2935	0
56	20241017	202000	329509635	2935	2935	2935	2935	0
57	20241017	201900	329509635	2935	2935	2935	2935	0
58	20241017	201800	329509635	2935	2935	2935	2935	0
59	20241017	201700	329509635	2935	2935	2935	2935	0
60	20241017	201600	329509635	2935	2935	2935	2935	0
61	20241017	201500	329509635	2935	2935	2935	2935	0
62	20241017	201400	329509635	2935	2935	2935	2935	2632
63	20241017	201300	329509635	2935	2935	2935	2935	0
64	20241017	201200	329509635	2935	2935	2935	2935	0
65	20241017	201100	329509635	2935	2935	2935	2935	0
66	20241017	201000	329509635	2935	2935	2935	2935	0
67	20241017	200900	329509635	2935	2935	2935	2935	0
68	20241017	200800	329509635	2935	2935	2935	2935	0
69	20241017	200700	329509635	2935	2935	2935	2935	0
70	20241017	200600	329509635	2935	2935	2935	2935	0
71	20241017	200500	329509635	2935	2935	2935	2935	0
72	20241017	200400	329509635	2935	2935	2935	2935	0
73	20241017	200300	329509635	2935	2935	2935	2935	0
74	20241017	200200	329509635	2935	2935	2935	2935	0
75	20241017	200100	329509635	2935	2935	2935	2935	0
76	20241017	200000	329509635	2935	2935	2935	2935	0
77	20241017	195900	329509635	2935	2935	2935	2935	0
78	20241017	195800	329509635	2935	2935	2935	2935	0
79	20241017	195700	329509635	2935	2935	2935	2935	0
80	20241017	195600	329509635	2935	2935	2935	2935	0
81	20241017	195500	329509635	2935	2935	2935	2935	0
82	20241017	195400	329509635	2935	2935	2935	2935	0
83	20241017	195300	329509635	2935	2935	2935	2935	0
84	20241017	195200	329509635	2935	2935	2935	2935	0
85	20241017	195100	329509635	2935	2935	2935	2935	0
86	20241017	195000	329509635	2935	2935	2935	2935	0
87	20241017	194900	329509635	2935	2935	2935	2935	0
88	20241017	194800	329509635	2935	2935	2935	2935	0
89	20241017	194700	329509635	2935	2935	2935	2935	0
90	20241017	194600	329509635	2935	2935	2935	2935	0
91	20241017	194500	329509635	2935	2935	2935	2935	0
92	20241017	194400	329509635	2935	2935	2935	2935	2632
93	20241017	194300	329509635	2935	2935	2935	2935	0
94	20241017	194200	329509635	2935	2935	2935	2935	0
95	20241017	194100	329509635	2935	2935	2935	2935	0
96	20241017	194000	329509635	2935	2935	2935	2935	0
97	20241017	193900	329509635	2935	2935	2935	2935	0
98	20241017	193800	329509635	2935	2935	2935	2935	0
99	20241017	193700	329509635	2935	2935	2935	2935	0
100	20241017	193600	329509635	2935	2935	2935	2935	0
101	20241017	193500	329509635	2935	2935	2935	2935	0
102	20241017	193400	329509635	2935	2935	2935	2935	0
103	20241017	193300	329509635	2935	2935	2935	2935	0
104	20241017	193200	329509635	2935	2935	2935	2935	0
105	20241017	193100	329509635	2935	2935	2935	2935	0
106	20241017	193000	329509635	2935	2935	2935	2935	0
107	20241017	192900	329509635	2935	2935	2935	2935	0
108	20241017	192800	329509635	2935	2935	2935	2935	0
109	20241017	192700	329509635	2935	2935	2935	2935	0
110	20241017	192600	329509635	2935	2935	2935	2935	0
111	20241017	192500	329509635	2935	2935	2935	2935	0
112	20241017	192400	329509635	2935	2935	2935	2935	0
113	20241017	192300	329509635	2935	2935	2935	2935	0
114	20241017	192200	329509635	2935	2935	2935	2935	0
115	20241017	192100	329509635	2935	2935	2935	2935	0
116	20241017	192000	329509635	2935	2935	2935	2935	0
117	20241017	191900	329509635	2935	2935	2935	2935	0
118	20241017	191800	329509635	2935	2935	2935	2935	0
119	20241017	191700	329509635	2935	2935	2935	2935	0
120	20241017	191600	329509635	2935	2935	2935	2935	0
121	20241017	191500	329509635	2935	2935	2935	2935	0
122	20241017	191400	329509635	2935	2935	2935	2935	2632
123	20241017	191300	329509635	2935	2935	2935	2935	0
124	20241017	191200	329509635	2935	2935	2935	2935	0
125	20241017	191100	329509635	2935	2935	2935	2935	0
126	20241017	191000	329509635	2935	2935	2935	2935	0
127	20241017	190900	329509635	2935	2935	2935	2935	0
128	20241017	190800	329509635	2935	2935	2935	2935	0
129	20241017	190700	329509635	2935	2935	2935	2935	0
130	20241017	190600	329509635	2935	2935	2935	2935	0
131	20241017	190500	329509635	2935	2935	2935	2935	0
132	20241017	190400	329509635	2935	2935	2935	2935	0
133	20241017	190300	329509635	2935	2935	2935	2935	0
134	20241017	190200	329509635	2935	2935	2935	2935	0
135	20241017	190100	329509635	2935	2935	2935	2935	0
136	20241017	190000	329509635	2935	2935	2935	2935	0
137	20241017	185900	329509635	2935	2935	2935	2935	0
138	20241017	185800	329509635	2935	2935	2935	2935	0
139	20241017	185700	329509635	2935	2935	2935	2935	0
140	20241017	185600	329509635	2935	2935	2935	2935	0
141	20241017	185500	329509635	2935	2935	2935	2935	0
142	20241017	185400	329509635	2935	2935	2935	2935	0
143	20241017	185300	329509635	2935	2935	2935	2935	0
144	20241017	185200	329509635	2935	2935	2935	2935	0
145	20241017	185100	329509635	2935	2935	2935	2935	0
146	20241017	185000	329509635	2935	2935	2935	2935	0
147	20241017	184900	329509635	2935	2935	2935	2935	0
148	20241017	184800	329509635	2935	2935	2935	2935	0
149	20241017	184700	329509635	2935	2935	2935	2935	0
150	20241017	184600	329509635	2935	2935	2935	2935	0
151	20241017	184500	329509635	2935	2935	2935	2935	0
152	20241017	184400	329509635	2935	2935	2935	2935	2632
153	20241017	184300	329509635	2935	2935	2935	2935	0
154	20241017	184200	329509635	2935	2935	2935	2935	0
155	20241017	184100	329509635	2935	2935	2935	2935	0
156	20241017	184000	329509635	2935	2935	2935	2935	0
157	20241017	183900	329509635	2935	2935	2935	2935	0
158	20241017	183800	329509635	2935	2935	2935	2935	0
159	20241017	183700	329509635	2935	2935	2935	2935	0
160	20241017	183600	329509635	2935	2935	2935	2935	0
161	20241017	183500	329509635	2935	2935	2935	2935	0
162	20241017	183400	329509635	2935	2935	2935	2935	0
163	20241017	183300	329509635	2935	2935	2935	2935	0
164	20241017	183200	329509635	2935	2935	2935	2935	0
165	20241017	183100	329509635	2935	2935	2935	2935	0
166	20241017	183000	329509635	2935	2935	2935	2935	0
167	20241017	182900	329509635	2935	2935	2935	2935	0
168	20241017	182800	329509635	2935	2935	2935	2935	0
169	20241017	182700	329509635	2935	2935	2935	2935	0
170	20241017	182600	329509635	2935	2935	2935	2935	0
171	20241017	182500	329509635	2935	2935	2935	2935	0
172	20241017	182400	329509635	2935	2935	2935	2935	0
173	20241017	182300	329509635	2935	2935	2935	2935	0
174	20241017	182200	329509635	2935	2935	2935	2935	0
175	20241017	182100	329509635	2935	2935	2935	2935	0
176	20241017	182000	329509635	2935	2935	2935	2935	0
177	20241017	181900	329509635	2935	2935	2935	2935	0
178	20241017	181800	329509635	2935	2935	2935	2935	0
179	20241017	181700	329509635	2935	2935	2935	2935	0
180	20241017	181600	329509635	2935	2935	2935	2935	0
181	20241017	181500	329509635	2935	2935	2935	2935	0
182	20241017	181400	329509635	2935	2935	2935	2935	2632
183	20241017	181300	329509635	2935	2935	2935	2935	0
184	20241017	181200	329509635	2935	2935	2935	2935	0
185	20241017	181100	329509635	2935	2935	2935	2935	0
186	20241017	181000	329509635	2935	2935	2935	2935	0
187	20241017	180900	329509635	2935	2935	2935	2935	0
188	20241017	180800	329509635	2935	2935	2935	2935	0
189	20241017	180700	329509635	2935	2935	2935	2935	0
190	20241017	180600	329509635	2935	2935	2935	2935	0
191	20241017	180500	329509635	2935	2935	2935	2935	0
192	20241017	180400	329509635	2935	2935	2935	2935	0
193	20241017	180300	329509635	2935	2935	2935	2935	0
194	20241017	180200	329509635	2935	2935	2935	2935	0
195	20241017	180100	329509635	2935	2935	2935	2935	0
196	20241017	180000	329509635	2935	2935	2935	2935	0
197	20241017	175900	329509635	2935	2935	2935	2935	0
198	20241017	175800	329509635	2935	2935	2935	2935	0
199	20241017	175700	329509635	2935	2935	2935	2935	0
200	20241017	175600	329509635	2935	2935	2935	2935	0
201	20241017	175500	329509635	2935	2935	2935	2935	0
202	20241017	175400	329509635	2935	2935	2935	2935	0
203	20241017	175300	329509635	2935	2935	2935	2935	0
204	20241017	175200	329509635	2935	2935	2935	2935	0
205	20241017	175100	329509635	2935	2935	2935	2935	0
206	20241017	175000	329509635	2935	2935	2935	2935	0
207	20241017	174900	329509635	2935	2935	2935	2935	0
208	20241017	174800	329509635	2935	2935	2935	2935	0
209	20241017	174700	329509635	2935	2935	2935	2935	0
210	20241017	174600	329509635	2935	2935	2935	2935	0
211	20241017	174500	329509635	2935	2935	2935	2935	0
212	20241017	174400	329509635	2935	2935	2935	2935	2632
213	20241017	174300	329509635	2935	2935	2935	2935	0
214	20241017	174200	329509635	2935	2935	2935	2935	0
215	20241017	174100	329509635	2935	2935	2935	2935	0
216	20241017	174000	329509635	2935	2935	2935	2935	0
217	20241017	173900	329509635	2935	2935	2935	2935	0
218	20241017	173800	329509635	2935	2935	2935	2935	0
219	20241017	173700	329509635	2935	2935	2935	2935	0
220	20241017	173600	329509635	2935	2935	2935	2935	0
221	20241017	173500	329509635	2935	2935	2935	2935	0
222	20241017	173400	329509635	2935	2935	2935	2935	0
223	20241017	173300	329509635	2935	2935	2935	2935	0
224	20241017	173200	329509635	2935	2935	2935	2935	0
225	20241017	173100	329509635	2935	2935	2935	2935	0
226	20241017	173000	329509635	2935	2935	2935	2935	0
227	20241017	172900	329509635	2935	2935	2935	2935	0
228	20241017	172800	329509635	2935	2935	2935	2935	0
229	20241017	172700	329509635	2935	2935	2935	2935	0
230	20241017	172600	329509635	2935	2935	2935	2935	0
231	20241017	172500	329509635	2935	2935	2935	2935	0
232	20241017	172400	329509635	2935	2935	2935	2935	0
233	20241017	172300	329509635	2935	2935	2935	2935	0
234	20241017	172200	329509635	2935	2935	2935	2935	0
235	20241017	172100	329509635	2935	2935	2935	2935	0
236	20241017	172000	329509635	2935	2935	2935	2935	0
237	20241017	171900	329509635	2935	2935	2935	2935	0
238	20241017	171800	329509635	2935	2935	2935	2935	0
239	20241017	171700	329509635	2935	2935	2935	2935	0
240	20241017	171600	329509635	2935	2935	2935	2935	0
241	20241017	171500	329509635	2935	2935	2935	2935	0
242	20241017	171400	329509635	2935	2935	2935	2935	2632
243	20241017	171300	329509635	2935	2935	2935	2935	0
244	20241017	171200	329509635	2935	2935	2935	2935	0
245	20241017	171100	329509635	2935	2935	2935	2935	0
246	20241017	171000	329509635	2935	2935	2935	2935	0
247	20241017	170900	329509635	2935	2935	2935	2935	0
248	20241017	170800	329509635	2935	2935	2935	2935	0
249	20241017	170700	329509635	2935	2935	2935	2935	0
250	20241017	170600	329509635	2935	2935	2935	2935	0
251	20241017	170500	329509635	2935	2935	2935	2935	0
252	20241017	170400	329509635	2935	2935	2935	2935	0
253	20241017	170300	329509635	2935	2935	2935	2935	0
254	20241017	170200	329509635	2935	2935	2935	2935	0
255	20241017	170100	329509635	2935	2935	2935	2935	0
256	20241017	170000	329509635	2935	2935	2935	2935	0
257	20241017	165900	329509635	2935	2935	2935	2935	0
258	20241017	165800	329509635	2935	2935	2935	2935	0
259	20241017	165700	329509635	2935	2935	2935	2935	0
260	20241017	165600	329509635	2935	2935	2935	2935	0
261	20241017	165500	329509635	2935	2935	2935	2935	0
262	20241017	165400	329509635	2935	2935	2935	2935	0
263	20241017	165300	329509635	2935	2935	2935	2935	0
264	20241017	165200	329509635	2935	2935	2935	2935	0
265	20241017	165100	329509635	2935	2935	2935	2935	0
266	20241017	165000	329509635	2935	2935	2935	2935	0
267	20241017	164900	329509635	2935	2935	2935	2935	0
268	20241017	164800	329509635	2935	2935	2935	2935	0
269	20241017	164700	329509635	2935	2935	2935	2935	0
270	20241017	164600	329509635	2935	2935	2935	2935	0
271	20241017	164500	329509635	2935	2935	2935	2935	0
272	20241017	164400	329509635	2935	2935	2935	2935	2632
273	20241017	164300	329509635	2935	2935	2935	2935	0
274	20241017	164200	329509635	2935	2935	2935	2935	0
275	20241017	164100	329509635	2935	2935	2935	2935	0
276	20241017	164000	329509635	2935	2935	2935	2935	0
277	20241017	163900	329509635	2935	2935	2935	2935	0
278	20241017	163800	329509635	2935	2935	2935	2935	0
279	20241017	163700	329509635	2935	2935	2935	2935	0
280	20241017	163600	329509635	2935	2935	2935	2935	0
281	20241017	163500	329509635	2935	2935	2935	2935	0
282	20241017	163400	329509635	2935	2935	2935	2935	0
283	20241017	163300	329509635	2935	2935	2935	2935	0
284	20241017	163200	329509635	2935	2935	2935	2935	0
285	20241017	163100	329509635	2935	2935	2935	2935	0
286	20241017	163000	329509635	2935	2935	2935	2935	0
287	20241017	162900	329509635	2935	2935	2935	2935	0
288	20241017	162800	329509635	2935	2935	2935	2935	0
289	20241017	162700	329509635	2935	2935	2935	2935	0
290	20241017	162600	329509635	2935	2935	2935	2935	0
291	20241017	162500	329509635	2935	2935	2935	2935	0
292	20241017	162400	329509635	2935	2935	2935	2935	0
293	20241017	162300	329509635	2935	2935	2935	2935	0
294	20241017	162200	329509635	2935	2935	2935	2935	0
295	20241017	162100	329509635	2935	2935	2935	2935	0
296	20241017	162000	329509635	2935	2935	2935	2935	0
297	20241017	161900	329509635	2935	2935	2935	2935	0
298	20241017	161800	329509635	2935	2935	2935	2935	0
299	20241017	161700	329509635	2935	2935	2935	2935	0
300	20241017	161600	329509635	2935	2935	2935	2935	0
301	20241017	161500	329509635	2935	2935	2935	2935	0
302	20241017	161400	329509635	2935	2935	2935	2935	2632
303	20241017	161300	329509635	2935	2935	2935	2935	0
304	20241017	161200	329509635	2935	2935	2935	2935	0
305	20241017	161100	329509635	2935	2935	2935	2935	0
306	20241017	161000	329509635	2935	2935	2935	2935	0
307	20241017	160900	329509635	2935	2935	2935	2935	0
308	20241017	160800	329509635	2935	2935	2935	2935	0
309	20241017	160700	329509635	2935	2935	2935	2935	0
310	20241017	160600	329509635	2935	2935	2935	2935	0
311	20241017	160500	329509635	2935	2935	2935	2935	0
312	20241017	160400	329509635	2935	2935	2935	2935	0
313	20241017	160300	329509635	2935	2935	2935	2935	0
314	20241017	160200	329509635	2935	2935	2935	2935	0
315	20241017	160100	329509635	2935	2935	2935	2935	0
316	20241017	160000	329509635	2935	2935	2935	2935	0
317	20241017	155900	329509635	2935	2935	2935	2935	0
318	20241017	155800	329509635	2935	2935	2935	2935	0
319	20241017	155700	329509635	2935	2935	2935	2935	0
320	20241017	155600	329509635	2935	2935	2935	2935	0
321	20241017	155500	329509635	2935	2935	2935	2935	0
322	20241017	155400	329509635	2935	2935	2935	2935	0
323	20241017	155300	329509635	2935	2935	2935	2935	0
324	20241017	155200	329509635	2935	2935	2935	2935	0
325	20241017	155100	329509635	2935	2935	2935	2935	0
326	20241017	155000	329509635	2935	2935	2935	2935	0
327	20241017	154900	329509635	2935	2935	2935	2935	0
328	20241017	154800	329509635	2935	2935	2935	2935	0
329	20241017	154700	329509635	2935	2935	2935	2935	0
330	20241017	154600	329509635	2935	2935	2935	2935	0
331	20241017	154500	329509635	2935	2935	2935	2935	0
332	20241017	154400	329509635	2935	2935	2935	2935	2632
333	20241017	154300	329509635	2935	2935	2935	2935	0
334	20241017	154200	329509635	2935	2935	2935	2935	0
335	20241017	154100	329509635	2935	2935	2935	2935	0
336	20241017	154000	329509635	2935	2935	2935	2935	0
337	20241017	153900	329509635	2935	2935	2935	2935	0
338	20241017	153800	329509635	2935	2935	2935	2935	0
339	20241017	153700	329509635	2935	2935	2935	2935	0
340	20241017	153600	329509635	2935	2935	2935	2935	0
341	20241017	153500	329509635	2935	2935	2935	2935	0
342	20241017	153400	329509635	2935	2935	2935	2935	0
343	20241017	153300	329509635	2935	2935	2935	2935	0
344	20241017	153200	329509635	2935	2935	2935	2935	0
345	20241017	153100	329509635	2935	2935	2935	2935	0
346	20241017	153000	329509635	2935	2935	2935	2935	2632
347	20241017	152900	321784715	2945	2945	2945	2945	0
348	20241017	152800	321784715	2945	2945	2945	2945	0
349	20241017	152700	321784715	2945	2945	2945	2945	0
350	20241017	152600	321784715	2945	2945	2945	2945	0
351	20241017	152500	321784715	2945	2945	2945	2945	0
352	20241017	152400	321784715	2945	2945	2945	2945	0
353	20241017	152300	321784715	2945	2945	2945	2945	0
354	20241017	152200	321784715	2945	2945	2945	2945	0
355	20241017	152100	321784715	2945	2945	2945	2945	0
356	20241017	152000	321784715	2945	2945	2945	2945	0
357	20241017	151900	321784715	2945	2960	2960	2945	111
358	20241017	151800	321457715	2965	2965	2965	2965	2311
359	20241017	151700	314605600	2965	2945	2965	2945	1070
360	20241017	151600	311438200	2965	2965	2965	2965	0
361	20241017	151500	311438200	2965	2965	2965	2965	0
362	20241017	151400	311438200	2965	2965	2965	2965	0
363	20241017	151300	311438200	2965	2965	2965	2960	101
364	20241017	151200	311139105	2945	2935	2945	2935	188
365	20241017	151100	310586445	2935	2945	2945	2935	101
366	20241017	151000	310289010	2945	2945	2945	2945	0
367	20241017	150900	310289010	2945	2935	2945	2930	103
368	20241017	150800	309987200	2945	2945	2945	2945	7
369	20241017	150700	309966585	2930	2935	2935	2930	400
370	20241017	150600	308793580	2930	2930	2930	2930	0
371	20241017	150500	308793580	2930	2930	2930	2930	200
372	20241017	150400	308207580	2935	2940	2940	2935	506
373	20241017	150300	306722445	2940	2945	2945	2940	519
374	20241017	150200	305196555	2945	2945	2945	2945	0
375	20241017	150100	305196555	2945	2945	2945	2945	204
376	20241017	150000	304595775	2940	2940	2940	2940	0
377	20241017	145900	304595775	2940	2945	2945	2935	5186
378	20241017	145800	289360420	2945	2945	2945	2945	0
379	20241017	145700	289360420	2945	2945	2945	2945	0
380	20241017	145600	289360420	2945	2945	2945	2945	0
381	20241017	145500	289360420	2945	2945	2945	2945	0
382	20241017	145400	289360420	2945	2945	2945	2945	0
383	20241017	145300	289360420	2945	2945	2945	2945	0
384	20241017	145200	289360420	2945	2945	2945	2945	0
385	20241017	145100	289360420	2945	2945	2945	2945	0
386	20241017	145000	289360420	2945	2950	2950	2945	194
387	20241017	144900	288789035	2965	2965	2965	2965	0
388	20241017	144800	288789035	2965	2965	2965	2965	0
389	20241017	144700	288789035	2965	2965	2965	2965	0
390	20241017	144600	288789035	2965	2965	2965	2965	0
391	20241017	144500	288789035	2965	2965	2965	2965	0
392	20241017	144400	288789035	2965	2965	2965	2965	0
393	20241017	144300	288789035	2965	2965	2965	2965	5
394	20241017	144200	288774210	2965	2965	2965	2965	0
395	20241017	144100	288774210	2965	2965	2965	2965	0
396	20241017	144000	288774210	2965	2965	2965	2965	0
397	20241017	143900	288774210	2965	2965	2965	2965	693
398	20241017	143800	286719465	2955	2955	2955	2955	240
399	20241017	143700	286010265	2955	2950	2955	2950	703
400	20241017	143600	283936400	2950	2950	2950	2950	498
401	20241017	143500	282467300	2945	2945	2945	2945	650
402	20241017	143400	280553050	2950	2950	2950	2950	0
403	20241017	143300	280553050	2950	2950	2950	2950	9
404	20241017	143200	280526500	2950	2950	2950	2950	0
405	20241017	143100	280526500	2950	2950	2950	2950	0
406	20241017	143000	280526500	2950	2950	2950	2950	0
407	20241017	142900	280526500	2950	2950	2950	2950	0
408	20241017	142800	280526500	2950	2950	2950	2950	0
409	20241017	142700	280526500	2950	2950	2950	2950	17
410	20241017	142600	280476350	2950	2950	2950	2950	0
411	20241017	142500	280476350	2950	2955	2955	2950	333
412	20241017	142400	279492895	2955	2955	2955	2955	0
413	20241017	142300	279492895	2955	2955	2955	2955	0
414	20241017	142200	279492895	2955	2955	2955	2955	0
415	20241017	142100	279492895	2955	2955	2955	2955	0
416	20241017	142000	279492895	2955	2955	2955	2955	0
417	20241017	141900	279492895	2955	2945	2955	2945	1896
418	20241017	141800	273893865	2945	2945	2945	2945	0
419	20241017	141700	273893865	2945	2945	2945	2945	281
420	20241017	141600	273066320	2945	2945	2945	2945	0
421	20241017	141500	273066320	2945	2945	2945	2945	0
422	20241017	141400	273066320	2945	2945	2945	2945	100
423	20241017	141300	272771820	2950	2950	2950	2950	339
424	20241017	141200	271771770	2950	2950	2950	2950	0
425	20241017	141100	271771770	2950	2950	2950	2950	0
426	20241017	141000	271771770	2950	2950	2950	2950	0
427	20241017	140900	271771770	2950	2950	2950	2950	0
428	20241017	140800	271771770	2950	2950	2950	2950	0
429	20241017	140700	271771770	2950	2950	2950	2950	0
430	20241017	140600	271771770	2950	2950	2950	2950	0
431	20241017	140500	271771770	2950	2950	2950	2950	0
432	20241017	140400	271771770	2950	2950	2950	2950	0
433	20241017	140300	271771770	2950	2950	2950	2950	65
434	20241017	140200	271580020	2950	2950	2950	2950	1
435	20241017	140100	271577070	2940	2940	2940	2940	1700
436	20241017	140000	266579070	2945	2945	2945	2945	388
437	20241017	135900	265436410	2945	2945	2945	2945	1
438	20241017	135800	265433465	2950	2950	2950	2950	1
439	20241017	135700	265430515	2945	2945	2945	2945	722
440	20241017	135600	263304225	2945	2945	2945	2945	145
441	20241017	135500	262877200	2945	2945	2945	2945	0
442	20241017	135400	262877200	2945	2940	2945	2940	144
443	20241017	135300	262453810	2940	2940	2940	2940	484
444	20241017	135200	261030850	2940	2940	2940	2940	1245
445	20241017	135100	257370550	2945	2945	2945	2945	571
446	20241017	135000	255688955	2945	2945	2945	2945	0
447	20241017	134900	255688955	2945	2945	2945	2945	4
448	20241017	134800	255677175	2940	2940	2940	2940	0
449	20241017	134700	255677175	2940	2940	2940	2940	0
450	20241017	134600	255677175	2940	2940	2940	2940	1215
451	20241017	134500	252105075	2940	2940	2940	2940	0
452	20241017	134400	252105075	2940	2940	2940	2940	0
453	20241017	134300	252105075	2940	2940	2940	2940	20
454	20241017	134200	252046275	2940	2940	2940	2940	20
455	20241017	134100	251987475	2945	2945	2945	2945	58
456	20241017	134000	251816665	2940	2940	2940	2940	100
457	20241017	133900	251522665	2945	2945	2945	2945	0
458	20241017	133800	251522665	2945	2945	2945	2945	10
459	20241017	133700	251493215	2945	2945	2945	2945	0
460	20241017	133600	251493215	2945	2945	2945	2945	5
461	20241017	133500	251478490	2945	2945	2945	2945	13
462	20241017	133400	251440205	2945	2945	2945	2945	0
463	20241017	133300	251440205	2945	2945	2945	2945	0
464	20241017	133200	251440205	2945	2945	2945	2945	0
465	20241017	133100	251440205	2945	2945	2945	2945	0
466	20241017	133000	251440205	2945	2945	2945	2945	1
467	20241017	132900	251437260	2940	2940	2940	2940	0
468	20241017	132800	251437260	2940	2940	2940	2940	200
469	20241017	132700	250849260	2945	2945	2945	2945	0
470	20241017	132600	250849260	2945	2945	2945	2945	0
471	20241017	132500	250849260	2945	2945	2945	2945	1
472	20241017	132400	250846315	2940	2940	2940	2940	0
473	20241017	132300	250846315	2940	2940	2940	2940	0
474	20241017	132200	250846315	2940	2940	2940	2940	0
475	20241017	132100	250846315	2940	2940	2940	2940	0
476	20241017	132000	250846315	2940	2940	2940	2940	62
477	20241017	131900	250664035	2940	2940	2940	2940	0
478	20241017	131800	250664035	2940	2940	2940	2940	138
479	20241017	131700	250258315	2940	2940	2940	2940	0
480	20241017	131600	250258315	2940	2940	2940	2940	200
481	20241017	131500	249670315	2940	2940	2940	2940	5
482	20241017	131400	249655615	2940	2940	2940	2940	0
483	20241017	131300	249655615	2940	2940	2940	2940	0
484	20241017	131200	249655615	2940	2940	2940	2940	0
485	20241017	131100	249655615	2940	2940	2940	2940	0
486	20241017	131000	249655615	2940	2940	2940	2940	0
487	20241017	130900	249655615	2940	2940	2940	2940	0
488	20241017	130800	249655615	2940	2940	2940	2940	0
489	20241017	130700	249655615	2940	2935	2940	2935	2362
490	20241017	130600	242718755	2940	2940	2940	2940	0
491	20241017	130500	242718755	2940	2940	2940	2940	0
492	20241017	130400	242718755	2940	2935	2940	2935	496
493	20241017	130300	241262910	2935	2935	2935	2935	1
494	20241017	130200	241259975	2935	2935	2935	2935	610
495	20241017	130100	239469625	2940	2940	2940	2940	0
496	20241017	130000	239469625	2940	2940	2940	2940	0
497	20241017	125900	239469625	2940	2940	2940	2940	0
498	20241017	125800	239469625	2940	2940	2940	2940	0
499	20241017	125700	239469625	2940	2940	2940	2940	0
500	20241017	125600	239469625	2940	2940	2940	2940	17
501	20241017	125500	239419645	2940	2940	2940	2940	0
502	20241017	125400	239419645	2940	2940	2940	2940	0
503	20241017	125300	239419645	2940	2940	2940	2940	0
504	20241017	125200	239419645	2940	2940	2940	2940	30
505	20241017	125100	239331445	2940	2940	2940	2940	0
506	20241017	125000	239331445	2940	2940	2940	2940	0
507	20241017	124900	239331445	2940	2940	2940	2940	0
508	20241017	124800	239331445	2940	2940	2940	2940	0
509	20241017	124700	239331445	2940	2940	2940	2940	0
510	20241017	124600	239331445	2940	2940	2940	2930	4
511	20241017	124500	239319705	2940	2935	2940	2930	564
512	20241017	124400	237665445	2935	2935	2935	2935	213
513	20241017	124300	237040290	2935	2935	2935	2935	0
514	20241017	124200	237040290	2935	2935	2935	2935	710
515	20241017	124100	234956440	2930	2930	2930	2930	0
516	20241017	124000	234956440	2930	2930	2930	2930	0
517	20241017	123900	234956440	2930	2935	2935	2930	405
518	20241017	123800	233769765	2935	2935	2935	2935	6
519	20241017	123700	233752155	2935	2935	2935	2935	1
520	20241017	123600	233749220	2930	2930	2930	2930	100
521	20241017	123500	233456220	2930	2930	2930	2930	1
522	20241017	123400	233453290	2930	2930	2930	2930	10
523	20241017	123300	233423990	2935	2935	2935	2935	0
524	20241017	123200	233423990	2935	2935	2935	2935	2
525	20241017	123100	233418120	2935	2935	2935	2935	11
526	20241017	123000	233385835	2935	2935	2935	2935	2699
527	20241017	122900	225464270	2935	2935	2935	2935	81
528	20241017	122800	225226535	2935	2935	2935	2935	0
529	20241017	122700	225226535	2935	2935	2935	2935	75
530	20241017	122600	225006410	2940	2940	2940	2940	2
531	20241017	122500	225000530	2940	2940	2940	2940	100
532	20241017	122400	224706530	2940	2940	2940	2940	200
533	20241017	122300	224118530	2940	2945	2945	2940	3054
534	20241017	122200	215138770	2940	2940	2940	2940	591
535	20241017	122100	213401230	2945	2950	2950	2945	1594
536	20241017	122000	208706895	2950	2950	2950	2950	0
537	20241017	121900	208706895	2950	2950	2950	2950	703
538	20241017	121800	206633045	2950	2950	2950	2950	0
539	20241017	121700	206633045	2950	2950	2950	2950	0
540	20241017	121600	206633045	2950	2950	2950	2950	0
541	20241017	121500	206633045	2950	2950	2950	2950	0
542	20241017	121400	206633045	2950	2950	2950	2950	5
543	20241017	121300	206618295	2950	2950	2950	2950	10
544	20241017	121200	206588795	2945	2945	2945	2945	0
545	20241017	121100	206588795	2945	2945	2945	2945	0
546	20241017	121000	206588795	2945	2945	2945	2945	0
547	20241017	120900	206588795	2945	2945	2945	2945	0
548	20241017	120800	206588795	2945	2945	2945	2945	0
549	20241017	120700	206588795	2945	2945	2945	2945	0
550	20241017	120600	206588795	2945	2950	2950	2945	1672
551	20241017	120500	201664750	2950	2950	2950	2950	0
552	20241017	120400	201664750	2950	2950	2950	2950	0
553	20241017	120300	201664750	2950	2950	2950	2950	0
554	20241017	120200	201664750	2950	2950	2950	2950	4
555	20241017	120100	201652950	2945	2955	2955	2945	2016
556	20241017	120000	195711660	2955	2955	2955	2955	0
557	20241017	115900	195711660	2955	2955	2955	2955	0
558	20241017	115800	195711660	2955	2955	2955	2955	0
559	20241017	115700	195711660	2955	2955	2955	2955	0
560	20241017	115600	195711660	2955	2955	2955	2955	0
561	20241017	115500	195711660	2955	2955	2955	2955	0
562	20241017	115400	195711660	2955	2955	2955	2955	0
563	20241017	115300	195711660	2955	2960	2960	2955	906
564	20241017	115200	193033440	2960	2960	2960	2960	0
565	20241017	115100	193033440	2960	2960	2960	2960	0
566	20241017	115000	193033440	2960	2960	2960	2960	17
567	20241017	114900	192983120	2965	2965	2965	2965	0
568	20241017	114800	192983120	2965	2965	2965	2965	0
569	20241017	114700	192983120	2965	2965	2965	2965	0
570	20241017	114600	192983120	2965	2965	2965	2965	170
571	20241017	114500	192479070	2965	2965	2965	2965	0
572	20241017	114400	192479070	2965	2965	2965	2965	0
573	20241017	114300	192479070	2965	2965	2965	2965	0
574	20241017	114200	192479070	2965	2965	2965	2965	0
575	20241017	114100	192479070	2965	2965	2965	2965	0
576	20241017	114000	192479070	2965	2965	2965	2965	15
577	20241017	113900	192434595	2965	2965	2965	2965	1
578	20241017	113800	192431630	2965	2965	2965	2965	0
579	20241017	113700	192431630	2965	2965	2965	2965	10
580	20241017	113600	192401980	2965	2965	2965	2965	10
581	20241017	113500	192372330	2965	2965	2965	2965	0
582	20241017	113400	192372330	2965	2965	2965	2965	105
583	20241017	113300	192061005	2965	2965	2965	2965	0
584	20241017	113200	192061005	2965	2965	2965	2965	10
585	20241017	113100	192031355	2970	2970	2970	2970	0
586	20241017	113000	192031355	2970	2955	2970	2955	438
587	20241017	112900	190736990	2945	2945	2945	2945	0
588	20241017	112800	190736990	2945	2945	2945	2945	0
589	20241017	112700	190736990	2945	2945	2945	2945	0
590	20241017	112600	190736990	2945	2945	2945	2945	0
591	20241017	112500	190736990	2945	2945	2945	2945	0
592	20241017	112400	190736990	2945	2945	2945	2945	0
593	20241017	112300	190736990	2945	2945	2945	2945	1
594	20241017	112200	190734045	2945	2945	2945	2945	0
595	20241017	112100	190734045	2945	2945	2945	2945	0
596	20241017	112000	190734045	2945	2945	2945	2945	46
597	20241017	111900	190598575	2940	2940	2940	2940	0
598	20241017	111800	190598575	2940	2940	2940	2940	0
599	20241017	111700	190598575	2940	2940	2940	2940	0
600	20241017	111600	190598575	2940	2940	2940	2940	0
601	20241017	111500	190598575	2940	2940	2940	2940	93
602	20241017	111400	190325155	2940	2940	2940	2940	0
603	20241017	111300	190325155	2940	2940	2940	2940	200
604	20241017	111200	189737155	2940	2940	2940	2940	0
605	20241017	111100	189737155	2940	2940	2940	2940	0
606	20241017	111000	189737155	2940	2940	2940	2940	0
607	20241017	110900	189737155	2940	2945	2945	2940	230
608	20241017	110800	189060945	2945	2945	2945	2945	717
609	20241017	110700	186949380	2945	2945	2945	2945	503
610	20241017	110600	185468045	2945	2950	2950	2945	1032
611	20241017	110500	182428305	2955	2955	2955	2955	0
612	20241017	110400	182428305	2955	2955	2955	2955	0
613	20241017	110300	182428305	2955	2955	2955	2955	0
614	20241017	110200	182428305	2955	2955	2955	2955	0
615	20241017	110100	182428305	2955	2955	2955	2955	0
616	20241017	110000	182428305	2955	2955	2955	2955	26
617	20241017	105900	182351475	2960	2960	2960	2960	26
618	20241017	105800	182274515	2955	2955	2955	2955	0
619	20241017	105700	182274515	2955	2955	2955	2955	0
620	20241017	105600	182274515	2955	2960	2960	2955	429
621	20241017	105500	181005175	2980	2980	2980	2980	0
622	20241017	105400	181005175	2980	2980	2980	2980	0
623	20241017	105300	181005175	2980	2980	2980	2980	0
624	20241017	105200	181005175	2980	2980	2980	2980	10
625	20241017	105100	180975375	2980	2980	2980	2980	0
626	20241017	105000	180975375	2980	2980	2980	2980	0
627	20241017	104900	180975375	2980	2980	2980	2980	0
628	20241017	104800	180975375	2980	2980	2985	2980	1435
629	20241017	104700	176695145	2985	2955	2985	2955	1329
630	20241017	104600	172747770	2950	2950	2950	2950	1001
631	20241017	104500	169794820	2945	2945	2945	2945	0
632	20241017	104400	169794820	2945	2945	2945	2945	0
633	20241017	104300	169794820	2945	2950	2950	2945	702
634	20241017	104200	167727025	2950	2950	2950	2950	0
635	20241017	104100	167727025	2950	2950	2950	2950	0
636	20241017	104000	167727025	2950	2950	2950	2950	0
637	20241017	103900	167727025	2950	2950	2950	2950	180
638	20241017	103800	167196025	2950	2950	2950	2950	0
639	20241017	103700	167196025	2950	2950	2950	2950	100
640	20241017	103600	166901025	2945	2945	2945	2945	0
641	20241017	103500	166901025	2945	2945	2945	2945	100
642	20241017	103400	166606525	2950	2950	2950	2950	1
643	20241017	103300	166603575	2945	2945	2945	2945	51
644	20241017	103200	166453380	2945	2940	2945	2940	79
645	20241017	103100	166220870	2945	2945	2945	2945	0
646	20241017	103000	166220870	2945	2945	2945	2945	17
647	20241017	102900	166170805	2945	2945	2945	2945	15
648	20241017	102800	166126630	2945	2945	2945	2945	0
649	20241017	102700	166126630	2945	2945	2945	2945	150
650	20241017	102600	165684880	2950	2950	2950	2950	974
651	20241017	102500	162811580	2950	2950	2950	2950	0
652	20241017	102400	162811580	2950	2955	2955	2950	560
653	20241017	102300	161159505	2960	2970	2970	2960	763
654	20241017	102200	158900095	2960	2960	2960	2960	16
655	20241017	102100	158852735	2960	2960	2960	2960	5
656	20241017	102000	158837935	2970	2975	2975	2970	3
657	20241017	101900	158829015	2975	2980	2980	2975	1484
658	20241017	101800	154406775	2990	2980	2990	2980	101
659	20241017	101700	154105785	2980	2990	2990	2980	172
660	20241017	101600	153591955	2990	2990	2990	2990	0
661	20241017	101500	153591955	2990	2985	2990	2985	25
662	20241017	101400	153517245	2995	2995	2995	2995	0
663	20241017	101300	153517245	2995	2995	2995	2995	0
664	20241017	101200	153517245	2995	2970	2995	2970	267
665	20241017	101100	152718465	2995	2975	2995	2975	2315
666	20241017	101000	145826365	2975	2960	2975	2960	2674
667	20241017	100900	137884130	2955	2955	2955	2955	0
668	20241017	100800	137884130	2955	2955	2955	2955	0
669	20241017	100700	137884130	2955	2955	2955	2955	187
670	20241017	100600	137331545	2955	2955	2955	2955	0
671	20241017	100500	137331545	2955	2955	2955	2955	0
672	20241017	100400	137331545	2955	2955	2955	2955	200
673	20241017	100300	136740545	2955	2955	2955	2955	100
674	20241017	100200	136445045	2955	2945	2955	2940	364
675	20241017	100100	135373715	2950	2950	2950	2950	0
676	20241017	100000	135373715	2950	2950	2950	2950	0
677	20241017	095900	135373715	2950	2950	2950	2950	11
678	20241017	095800	135341265	2950	2950	2950	2950	0
679	20241017	095700	135341265	2950	2945	2950	2945	6
680	20241017	095600	135323590	2950	2955	2955	2950	7
681	20241017	095500	135302935	2940	2945	2945	2940	300
682	20241017	095400	134419695	2945	2945	2945	2945	0
683	20241017	095300	134419695	2945	2945	2945	2945	0
684	20241017	095200	134419695	2945	2945	2945	2945	0
685	20241017	095100	134419695	2945	2945	2945	2945	256
686	20241017	095000	133665775	2945	2945	2945	2945	0
687	20241017	094900	133665775	2945	2945	2945	2945	600
688	20241017	094800	131898775	2945	2945	2945	2945	4
689	20241017	094700	131886995	2945	2945	2945	2945	0
690	20241017	094600	131886995	2945	2945	2945	2945	0
691	20241017	094500	131886995	2945	2945	2945	2945	420
692	20241017	094400	130650095	2945	2940	2945	2940	668
693	20241017	094300	128684660	2945	2950	2950	2945	2619
694	20241017	094200	120960290	2950	2950	2950	2950	0
695	20241017	094100	120960290	2950	2950	2950	2950	580
696	20241017	094000	119249290	2955	2960	2960	2950	2719
697	20241017	093900	111216230	2965	2965	2965	2965	37
698	20241017	093800	111106525	2965	2965	2965	2965	0
699	20241017	093700	111106525	2965	2965	2965	2965	0
700	20241017	093600	111106525	2965	2965	2965	2965	0
701	20241017	093500	111106525	2965	2965	2965	2965	50
702	20241017	093400	110958275	2970	2970	2970	2970	1
703	20241017	093300	110955305	2970	2970	2970	2970	401
704	20241017	093200	109764335	2965	2965	2965	2965	519
705	20241017	093100	108225500	2965	2965	2965	2965	500
706	20241017	093000	106743000	2965	2965	2965	2960	1130
707	20241017	092900	103392600	2980	2965	2980	2965	216
708	20241017	092800	102752010	2965	2955	2965	2955	170
709	20241017	092700	102249560	2960	2955	2960	2955	632
710	20241017	092600	100379040	2965	2960	2965	2960	19
711	20241017	092500	100322730	2960	2960	2960	2960	1
712	20241017	092400	100319770	2955	2945	2955	2945	672
713	20241017	092300	98334190	2955	2965	2965	2945	450
714	20241017	092200	97003600	2965	2965	2965	2965	25
715	20241017	092100	96929475	2955	2980	2980	2955	3301
716	20241017	092000	87147275	2985	2985	2985	2985	165
717	20241017	091900	86654750	2985	2985	2985	2985	346
718	20241017	091800	85621940	2985	2975	2985	2975	246
719	20241017	091700	84890080	2975	2980	2980	2975	125
720	20241017	091600	84518130	2980	2990	2990	2975	232
721	20241017	091500	83825270	2980	2980	2995	2975	459
722	20241017	091400	82459040	2980	2990	2990	2980	103
723	20241017	091300	82152090	2980	2990	3000	2980	268
724	20241017	091200	81351600	2995	2995	2995	2995	0
725	20241017	091100	81351600	2995	2990	2995	2990	1190
726	20241017	091000	77788215	2990	2985	2995	2980	4939
727	20241017	090900	63031020	2990	2990	2990	2990	105
728	20241017	090800	62717070	3010	3000	3010	3000	530
729	20241017	090700	61125560	3000	2995	3000	2985	2610
730	20241017	090600	53313130	2985	3000	3005	2985	3475
731	20241017	090500	42912375	3005	3015	3015	3005	1163
732	20241017	090400	39407190	3015	3015	3015	3015	101
733	20241017	090300	39102675	3005	3005	3005	3005	0
734	20241017	090200	39102675	3005	3005	3005	3005	0
735	20241017	090100	39102675	3005	3035	3035	2980	6365
736	20241017	090000	19932520	3070	3120	3120	3015	6456