KissMeData/058860/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	194800	613977915	2715	2715	2715	2715	4311
3	20241008	194700	613977915	2715	2715	2715	2715	0
4	20241008	194600	613977915	2715	2715	2715	2715	0
5	20241008	194500	613977915	2715	2715	2715	2715	0
6	20241008	194400	613977915	2715	2715	2715	2715	0
7	20241008	194300	613977915	2715	2715	2715	2715	0
8	20241008	194200	613977915	2715	2715	2715	2715	0
9	20241008	194100	613977915	2715	2715	2715	2715	0
10	20241008	194000	613977915	2715	2715	2715	2715	0
11	20241008	193900	613977915	2715	2715	2715	2715	0
12	20241008	193800	613977915	2715	2715	2715	2715	0
13	20241008	193700	613977915	2715	2715	2715	2715	0
14	20241008	193600	613977915	2715	2715	2715	2715	0
15	20241008	193500	613977915	2715	2715	2715	2715	0
16	20241008	193400	613977915	2715	2715	2715	2715	0
17	20241008	193300	613977915	2715	2715	2715	2715	0
18	20241008	193200	613977915	2715	2715	2715	2715	0
19	20241008	193100	613977915	2715	2715	2715	2715	0
20	20241008	193000	613977915	2715	2715	2715	2715	0
21	20241008	192900	613977915	2715	2715	2715	2715	0
22	20241008	192800	613977915	2715	2715	2715	2715	0
23	20241008	192700	613977915	2715	2715	2715	2715	0
24	20241008	192600	613977915	2715	2715	2715	2715	0
25	20241008	192500	613977915	2715	2715	2715	2715	0
26	20241008	192400	613977915	2715	2715	2715	2715	0
27	20241008	192300	613977915	2715	2715	2715	2715	0
28	20241008	192200	613977915	2715	2715	2715	2715	0
29	20241008	192100	613977915	2715	2715	2715	2715	0
30	20241008	192000	613977915	2715	2715	2715	2715	0
31	20241008	191900	613977915	2715	2715	2715	2715	0
32	20241008	191800	613977915	2715	2715	2715	2715	4311
33	20241008	191700	613977915	2715	2715	2715	2715	0
34	20241008	191600	613977915	2715	2715	2715	2715	0
35	20241008	191500	613977915	2715	2715	2715	2715	0
36	20241008	191400	613977915	2715	2715	2715	2715	0
37	20241008	191300	613977915	2715	2715	2715	2715	0
38	20241008	191200	613977915	2715	2715	2715	2715	0
39	20241008	191100	613977915	2715	2715	2715	2715	0
40	20241008	191000	613977915	2715	2715	2715	2715	0
41	20241008	190900	613977915	2715	2715	2715	2715	0
42	20241008	190800	613977915	2715	2715	2715	2715	0
43	20241008	190700	613977915	2715	2715	2715	2715	0
44	20241008	190600	613977915	2715	2715	2715	2715	0
45	20241008	190500	613977915	2715	2715	2715	2715	0
46	20241008	190400	613977915	2715	2715	2715	2715	0
47	20241008	190300	613977915	2715	2715	2715	2715	0
48	20241008	190200	613977915	2715	2715	2715	2715	0
49	20241008	190100	613977915	2715	2715	2715	2715	0
50	20241008	190000	613977915	2715	2715	2715	2715	0
51	20241008	185900	613977915	2715	2715	2715	2715	0
52	20241008	185800	613977915	2715	2715	2715	2715	0
53	20241008	185700	613977915	2715	2715	2715	2715	0
54	20241008	185600	613977915	2715	2715	2715	2715	0
55	20241008	185500	613977915	2715	2715	2715	2715	0
56	20241008	185400	613977915	2715	2715	2715	2715	0
57	20241008	185300	613977915	2715	2715	2715	2715	0
58	20241008	185200	613977915	2715	2715	2715	2715	0
59	20241008	185100	613977915	2715	2715	2715	2715	0
60	20241008	185000	613977915	2715	2715	2715	2715	0
61	20241008	184900	613977915	2715	2715	2715	2715	0
62	20241008	184800	613977915	2715	2715	2715	2715	4311
63	20241008	184700	613977915	2715	2715	2715	2715	0
64	20241008	184600	613977915	2715	2715	2715	2715	0
65	20241008	184500	613977915	2715	2715	2715	2715	0
66	20241008	184400	613977915	2715	2715	2715	2715	0
67	20241008	184300	613977915	2715	2715	2715	2715	0
68	20241008	184200	613977915	2715	2715	2715	2715	0
69	20241008	184100	613977915	2715	2715	2715	2715	0
70	20241008	184000	613977915	2715	2715	2715	2715	0
71	20241008	183900	613977915	2715	2715	2715	2715	0
72	20241008	183800	613977915	2715	2715	2715	2715	0
73	20241008	183700	613977915	2715	2715	2715	2715	0
74	20241008	183600	613977915	2715	2715	2715	2715	0
75	20241008	183500	613977915	2715	2715	2715	2715	0
76	20241008	183400	613977915	2715	2715	2715	2715	0
77	20241008	183300	613977915	2715	2715	2715	2715	0
78	20241008	183200	613977915	2715	2715	2715	2715	0
79	20241008	183100	613977915	2715	2715	2715	2715	0
80	20241008	183000	613977915	2715	2715	2715	2715	0
81	20241008	182900	613977915	2715	2715	2715	2715	0
82	20241008	182800	613977915	2715	2715	2715	2715	0
83	20241008	182700	613977915	2715	2715	2715	2715	0
84	20241008	182600	613977915	2715	2715	2715	2715	0
85	20241008	182500	613977915	2715	2715	2715	2715	0
86	20241008	182400	613977915	2715	2715	2715	2715	0
87	20241008	182300	613977915	2715	2715	2715	2715	0
88	20241008	182200	613977915	2715	2715	2715	2715	0
89	20241008	182100	613977915	2715	2715	2715	2715	0
90	20241008	182000	613977915	2715	2715	2715	2715	0
91	20241008	181900	613977915	2715	2715	2715	2715	0
92	20241008	181800	613977915	2715	2715	2715	2715	4311
93	20241008	181700	613977915	2715	2715	2715	2715	0
94	20241008	181600	613977915	2715	2715	2715	2715	0
95	20241008	181500	613977915	2715	2715	2715	2715	0
96	20241008	181400	613977915	2715	2715	2715	2715	0
97	20241008	181300	613977915	2715	2715	2715	2715	0
98	20241008	181200	613977915	2715	2715	2715	2715	0
99	20241008	181100	613977915	2715	2715	2715	2715	0
100	20241008	181000	613977915	2715	2715	2715	2715	0
101	20241008	180900	613977915	2715	2715	2715	2715	0
102	20241008	180800	613977915	2715	2715	2715	2715	0
103	20241008	180700	613977915	2715	2715	2715	2715	0
104	20241008	180600	613977915	2715	2715	2715	2715	0
105	20241008	180500	613977915	2715	2715	2715	2715	0
106	20241008	180400	613977915	2715	2715	2715	2715	0
107	20241008	180300	613977915	2715	2715	2715	2715	0
108	20241008	180200	613977915	2715	2715	2715	2715	0
109	20241008	180100	613977915	2715	2715	2715	2715	0
110	20241008	180000	613977915	2715	2715	2715	2715	0
111	20241008	175900	613977915	2715	2715	2715	2715	0
112	20241008	175800	613977915	2715	2715	2715	2715	0
113	20241008	175700	613977915	2715	2715	2715	2715	0
114	20241008	175600	613977915	2715	2715	2715	2715	0
115	20241008	175500	613977915	2715	2715	2715	2715	0
116	20241008	175400	613977915	2715	2715	2715	2715	0
117	20241008	175300	613977915	2715	2715	2715	2715	0
118	20241008	175200	613977915	2715	2715	2715	2715	0
119	20241008	175100	613977915	2715	2715	2715	2715	0
120	20241008	175000	613977915	2715	2715	2715	2715	0
121	20241008	174900	613977915	2715	2715	2715	2715	0
122	20241008	174800	613977915	2715	2715	2715	2715	4311
123	20241008	174700	613977915	2715	2715	2715	2715	0
124	20241008	174600	613977915	2715	2715	2715	2715	0
125	20241008	174500	613977915	2715	2715	2715	2715	0
126	20241008	174400	613977915	2715	2715	2715	2715	0
127	20241008	174300	613977915	2715	2715	2715	2715	0
128	20241008	174200	613977915	2715	2715	2715	2715	0
129	20241008	174100	613977915	2715	2715	2715	2715	0
130	20241008	174000	613977915	2715	2715	2715	2715	0
131	20241008	173900	613977915	2715	2715	2715	2715	0
132	20241008	173800	613977915	2715	2715	2715	2715	0
133	20241008	173700	613977915	2715	2715	2715	2715	0
134	20241008	173600	613977915	2715	2715	2715	2715	0
135	20241008	173500	613977915	2715	2715	2715	2715	0
136	20241008	173400	613977915	2715	2715	2715	2715	0
137	20241008	173300	613977915	2715	2715	2715	2715	0
138	20241008	173200	613977915	2715	2715	2715	2715	0
139	20241008	173100	613977915	2715	2715	2715	2715	0
140	20241008	173000	613977915	2715	2715	2715	2715	0
141	20241008	172900	613977915	2715	2715	2715	2715	0
142	20241008	172800	613977915	2715	2715	2715	2715	0
143	20241008	172700	613977915	2715	2715	2715	2715	0
144	20241008	172600	613977915	2715	2715	2715	2715	0
145	20241008	172500	613977915	2715	2715	2715	2715	0
146	20241008	172400	613977915	2715	2715	2715	2715	0
147	20241008	172300	613977915	2715	2715	2715	2715	0
148	20241008	172200	613977915	2715	2715	2715	2715	0
149	20241008	172100	613977915	2715	2715	2715	2715	0
150	20241008	172000	613977915	2715	2715	2715	2715	0
151	20241008	171900	613977915	2715	2715	2715	2715	0
152	20241008	171800	613977915	2715	2715	2715	2715	4311
153	20241008	171700	613977915	2715	2715	2715	2715	0
154	20241008	171600	613977915	2715	2715	2715	2715	0
155	20241008	171500	613977915	2715	2715	2715	2715	0
156	20241008	171400	613977915	2715	2715	2715	2715	0
157	20241008	171300	613977915	2715	2715	2715	2715	0
158	20241008	171200	613977915	2715	2715	2715	2715	0
159	20241008	171100	613977915	2715	2715	2715	2715	0
160	20241008	171000	613977915	2715	2715	2715	2715	0
161	20241008	170900	613977915	2715	2715	2715	2715	0
162	20241008	170800	613977915	2715	2715	2715	2715	0
163	20241008	170700	613977915	2715	2715	2715	2715	0
164	20241008	170600	613977915	2715	2715	2715	2715	0
165	20241008	170500	613977915	2715	2715	2715	2715	0
166	20241008	170400	613977915	2715	2715	2715	2715	0
167	20241008	170300	613977915	2715	2715	2715	2715	0
168	20241008	170200	613977915	2715	2715	2715	2715	0
169	20241008	170100	613977915	2715	2715	2715	2715	0
170	20241008	170000	613977915	2715	2715	2715	2715	0
171	20241008	165900	613977915	2715	2715	2715	2715	0
172	20241008	165800	613977915	2715	2715	2715	2715	0
173	20241008	165700	613977915	2715	2715	2715	2715	0
174	20241008	165600	613977915	2715	2715	2715	2715	0
175	20241008	165500	613977915	2715	2715	2715	2715	0
176	20241008	165400	613977915	2715	2715	2715	2715	0
177	20241008	165300	613977915	2715	2715	2715	2715	0
178	20241008	165200	613977915	2715	2715	2715	2715	0
179	20241008	165100	613977915	2715	2715	2715	2715	0
180	20241008	165000	613977915	2715	2715	2715	2715	0
181	20241008	164900	613977915	2715	2715	2715	2715	0
182	20241008	164800	613977915	2715	2715	2715	2715	4311
183	20241008	164700	613977915	2715	2715	2715	2715	0
184	20241008	164600	613977915	2715	2715	2715	2715	0
185	20241008	164500	613977915	2715	2715	2715	2715	0
186	20241008	164400	613977915	2715	2715	2715	2715	0
187	20241008	164300	613977915	2715	2715	2715	2715	0
188	20241008	164200	613977915	2715	2715	2715	2715	0
189	20241008	164100	613977915	2715	2715	2715	2715	0
190	20241008	164000	613977915	2715	2715	2715	2715	0
191	20241008	163900	613977915	2715	2715	2715	2715	0
192	20241008	163800	613977915	2715	2715	2715	2715	0
193	20241008	163700	613977915	2715	2715	2715	2715	0
194	20241008	163600	613977915	2715	2715	2715	2715	0
195	20241008	163500	613977915	2715	2715	2715	2715	0
196	20241008	163400	613977915	2715	2715	2715	2715	0
197	20241008	163300	613977915	2715	2715	2715	2715	0
198	20241008	163200	613977915	2715	2715	2715	2715	0
199	20241008	163100	613977915	2715	2715	2715	2715	0
200	20241008	163000	613977915	2715	2715	2715	2715	0
201	20241008	162900	613977915	2715	2715	2715	2715	0
202	20241008	162800	613977915	2715	2715	2715	2715	0
203	20241008	162700	613977915	2715	2715	2715	2715	0
204	20241008	162600	613977915	2715	2715	2715	2715	0
205	20241008	162500	613977915	2715	2715	2715	2715	0
206	20241008	162400	613977915	2715	2715	2715	2715	0
207	20241008	162300	613977915	2715	2715	2715	2715	0
208	20241008	162200	613977915	2715	2715	2715	2715	0
209	20241008	162100	613977915	2715	2715	2715	2715	0
210	20241008	162000	613977915	2715	2715	2715	2715	0
211	20241008	161900	613977915	2715	2715	2715	2715	0
212	20241008	161800	613977915	2715	2715	2715	2715	4311
213	20241008	161700	613977915	2715	2715	2715	2715	0
214	20241008	161600	613977915	2715	2715	2715	2715	0
215	20241008	161500	613977915	2715	2715	2715	2715	0
216	20241008	161400	613977915	2715	2715	2715	2715	0
217	20241008	161300	613977915	2715	2715	2715	2715	0
218	20241008	161200	613977915	2715	2715	2715	2715	0
219	20241008	161100	613977915	2715	2715	2715	2715	0
220	20241008	161000	613977915	2715	2715	2715	2715	0
221	20241008	160900	613977915	2715	2715	2715	2715	0
222	20241008	160800	613977915	2715	2715	2715	2715	0
223	20241008	160700	613977915	2715	2715	2715	2715	0
224	20241008	160600	613977915	2715	2715	2715	2715	0
225	20241008	160500	613977915	2715	2715	2715	2715	0
226	20241008	160400	613977915	2715	2715	2715	2715	0
227	20241008	160300	613977915	2715	2715	2715	2715	0
228	20241008	160200	613977915	2715	2715	2715	2715	0
229	20241008	160100	613977915	2715	2715	2715	2715	0
230	20241008	160000	613977915	2715	2715	2715	2715	0
231	20241008	155900	613977915	2715	2715	2715	2715	0
232	20241008	155800	613977915	2715	2715	2715	2715	0
233	20241008	155700	613977915	2715	2715	2715	2715	0
234	20241008	155600	613977915	2715	2715	2715	2715	0
235	20241008	155500	613977915	2715	2715	2715	2715	0
236	20241008	155400	613977915	2715	2715	2715	2715	0
237	20241008	155300	613977915	2715	2715	2715	2715	0
238	20241008	155200	613977915	2715	2715	2715	2715	0
239	20241008	155100	613977915	2715	2715	2715	2715	0
240	20241008	155000	613977915	2715	2715	2715	2715	0
241	20241008	154900	613977915	2715	2715	2715	2715	0
242	20241008	154800	613977915	2715	2715	2715	2715	4311
243	20241008	154700	613977915	2715	2715	2715	2715	0
244	20241008	154600	613977915	2715	2715	2715	2715	0
245	20241008	154500	613977915	2715	2715	2715	2715	0
246	20241008	154400	613977915	2715	2715	2715	2715	0
247	20241008	154300	613977915	2715	2715	2715	2715	0
248	20241008	154200	613977915	2715	2715	2715	2715	0
249	20241008	154100	613977915	2715	2715	2715	2715	0
250	20241008	154000	613977915	2715	2715	2715	2715	0
251	20241008	153900	613977915	2715	2715	2715	2715	0
252	20241008	153800	613977915	2715	2715	2715	2715	0
253	20241008	153700	613977915	2715	2715	2715	2715	0
254	20241008	153600	613977915	2715	2715	2715	2715	0
255	20241008	153500	613977915	2715	2715	2715	2715	0
256	20241008	153400	613977915	2715	2715	2715	2715	0
257	20241008	153300	613977915	2715	2715	2715	2715	0
258	20241008	153200	613977915	2715	2715	2715	2715	0
259	20241008	153100	613977915	2715	2715	2715	2715	0
260	20241008	153000	613977915	2715	2715	2715	2715	4311
261	20241008	152900	602273550	2715	2715	2715	2715	0
262	20241008	152800	602273550	2715	2715	2715	2715	0
263	20241008	152700	602273550	2715	2715	2715	2715	0
264	20241008	152600	602273550	2715	2715	2715	2715	0
265	20241008	152500	602273550	2715	2715	2715	2715	0
266	20241008	152400	602273550	2715	2715	2715	2715	0
267	20241008	152300	602273550	2715	2715	2715	2715	0
268	20241008	152200	602273550	2715	2715	2715	2715	0
269	20241008	152100	602273550	2715	2715	2715	2715	0
270	20241008	152000	602273550	2715	2715	2715	2715	0
271	20241008	151900	602273550	2715	2715	2715	2710	1528
272	20241008	151800	598126485	2715	2715	2715	2710	2035
273	20241008	151700	592601905	2715	2710	2715	2710	287
274	20241008	151600	591823080	2710	2715	2715	2710	2188
275	20241008	151500	585892100	2715	2715	2715	2710	297
276	20241008	151400	585086170	2715	2715	2715	2710	384
277	20241008	151300	584044105	2715	2715	2715	2710	2088
278	20241008	151200	578384590	2715	2710	2715	2710	431
279	20241008	151100	577216075	2715	2710	2715	2710	1292
280	20241008	151000	573713295	2715	2710	2715	2710	647
281	20241008	150900	571957065	2715	2715	2715	2715	300
282	20241008	150800	571142565	2715	2715	2715	2710	329
283	20241008	150700	570249800	2715	2715	2715	2715	251
284	20241008	150600	569568335	2715	2715	2715	2710	1384
285	20241008	150500	565816185	2715	2715	2715	2715	310
286	20241008	150400	564974535	2715	2715	2715	2710	341
287	20241008	150300	564049675	2715	2710	2715	2710	273
288	20241008	150200	563308730	2715	2715	2715	2715	368
289	20241008	150100	562309610	2715	2715	2715	2715	813
290	20241008	150000	560102315	2715	2715	2715	2710	686
291	20241008	145900	558241555	2715	2715	2715	2710	1131
292	20241008	145800	555175785	2715	2710	2715	2710	4533
293	20241008	145700	542890845	2715	2705	2715	2705	902
294	20241008	145600	540448915	2715	2710	2715	2705	2290
295	20241008	145500	534245995	2705	2705	2710	2705	1342
296	20241008	145400	530609680	2705	2715	2715	2705	1952
297	20241008	145300	525327170	2715	2715	2715	2715	211
298	20241008	145200	524754305	2715	2715	2715	2710	1561
299	20241008	145100	520522635	2715	2715	2715	2710	268
300	20241008	145000	519795345	2710	2715	2715	2710	159
301	20241008	144900	519363940	2715	2715	2715	2715	533
302	20241008	144800	517916845	2715	2715	2720	2715	364
303	20241008	144700	516928570	2720	2715	2720	2715	2106
304	20241008	144600	511210775	2720	2710	2720	2710	110
305	20241008	144500	510912090	2715	2705	2715	2705	105
306	20241008	144400	510627030	2715	2715	2715	2705	124
307	20241008	144300	510290390	2705	2715	2715	2705	205
308	20241008	144200	509733975	2715	2705	2715	2705	202
309	20241008	144100	509185855	2715	2715	2715	2705	326
310	20241008	144000	508300795	2715	2715	2715	2705	104
311	20241008	143900	508018455	2715	2705	2715	2705	211
312	20241008	143800	507445600	2715	2715	2715	2705	500
313	20241008	143700	506088130	2715	2705	2715	2705	719
314	20241008	143600	504138570	2715	2715	2715	2710	203
315	20241008	143500	503587430	2715	2710	2715	2705	3361
316	20241008	143400	494478675	2710	2710	2710	2705	2248
317	20241008	143300	488396345	2700	2710	2710	2700	354
318	20241008	143200	487438010	2710	2705	2710	2705	932
319	20241008	143100	484912800	2705	2705	2705	2705	329
320	20241008	143000	484022855	2700	2705	2705	2700	401
321	20241008	142900	482938155	2705	2705	2705	2705	407
322	20241008	142800	481837220	2705	2700	2705	2695	522
323	20241008	142700	480429600	2710	2710	2710	2710	371
324	20241008	142600	479424190	2710	2710	2710	2710	4
325	20241008	142500	479413350	2700	2700	2700	2700	1154
326	20241008	142400	476297550	2710	2700	2710	2700	1846
327	20241008	142300	471296435	2705	2705	2705	2705	1
328	20241008	142200	471293730	2705	2700	2705	2700	192
329	20241008	142100	470775270	2710	2695	2710	2695	4599
330	20241008	142000	458347845	2700	2700	2700	2700	0
331	20241008	141900	458347845	2700	2700	2700	2700	10
332	20241008	141800	458320845	2700	2700	2700	2700	0
333	20241008	141700	458320845	2700	2700	2700	2700	484
334	20241008	141600	457014045	2700	2695	2700	2695	7809
335	20241008	141500	435968785	2700	2695	2700	2695	101
336	20241008	141400	435696585	2700	2695	2700	2695	99
337	20241008	141300	435429775	2700	2700	2700	2700	38
338	20241008	141200	435327175	2700	2700	2700	2700	37
339	20241008	141100	435227275	2700	2700	2700	2700	0
340	20241008	141000	435227275	2700	2700	2700	2700	0
341	20241008	140900	435227275	2700	2700	2700	2700	0
342	20241008	140800	435227275	2700	2695	2700	2695	50
343	20241008	140700	435092280	2700	2695	2700	2695	11
344	20241008	140600	435062625	2700	2700	2700	2700	54
345	20241008	140500	434916825	2700	2700	2700	2700	50
346	20241008	140400	434781825	2700	2700	2700	2700	126
347	20241008	140300	434441625	2700	2700	2700	2700	1
348	20241008	140200	434438925	2695	2695	2695	2695	3
349	20241008	140100	434430840	2700	2700	2700	2700	20
350	20241008	140000	434376840	2700	2700	2700	2700	1
351	20241008	135900	434374140	2695	2695	2695	2695	50
352	20241008	135800	434239390	2700	2695	2700	2695	1050
353	20241008	135700	431404640	2700	2700	2700	2700	0
354	20241008	135600	431404640	2700	2700	2700	2700	0
355	20241008	135500	431404640	2700	2700	2700	2700	10
356	20241008	135400	431377640	2700	2695	2700	2695	1030
357	20241008	135300	428596790	2700	2700	2700	2700	0
358	20241008	135200	428596790	2700	2700	2700	2695	2020
359	20241008	135100	423142890	2700	2695	2700	2695	56
360	20241008	135000	422991960	2700	2700	2700	2700	1
361	20241008	134900	422989260	2695	2700	2700	2695	102
362	20241008	134800	422714110	2700	2700	2700	2700	0
363	20241008	134700	422714110	2700	2700	2700	2700	0
364	20241008	134600	422714110	2700	2700	2700	2700	13
365	20241008	134500	422679010	2700	2695	2700	2695	1472
366	20241008	134400	418711965	2700	2695	2700	2695	1061
367	20241008	134300	415847270	2700	2700	2700	2700	180
368	20241008	134200	415361270	2700	2700	2700	2700	1000
369	20241008	134100	412661270	2700	2695	2700	2695	750
370	20241008	134000	410639770	2695	2695	2695	2695	55
371	20241008	133900	410491545	2695	2695	2695	2695	742
372	20241008	133800	408491855	2695	2695	2695	2695	4
373	20241008	133700	408481075	2695	2695	2695	2695	0
374	20241008	133600	408481075	2695	2695	2695	2695	1
375	20241008	133500	408478380	2690	2695	2695	2690	600
376	20241008	133400	406862525	2695	2695	2695	2695	0
377	20241008	133300	406862525	2695	2695	2695	2695	0
378	20241008	133200	406862525	2695	2695	2695	2695	100
379	20241008	133100	406593025	2695	2695	2695	2695	6
380	20241008	133000	406576855	2695	2695	2695	2695	12
381	20241008	132900	406544515	2695	2700	2700	2695	26
382	20241008	132800	406474430	2700	2700	2700	2700	0
383	20241008	132700	406474430	2700	2695	2700	2695	18
384	20241008	132600	406425915	2700	2700	2700	2700	0
385	20241008	132500	406425915	2700	2695	2700	2690	881
386	20241008	132400	404056000	2700	2700	2700	2700	1
387	20241008	132300	404053300	2695	2700	2700	2695	18
388	20241008	132200	404004785	2700	2700	2700	2700	13
389	20241008	132100	403969685	2695	2695	2695	2695	17
390	20241008	132000	403923870	2700	2700	2700	2700	1
391	20241008	131900	403921170	2700	2700	2700	2700	779
392	20241008	131800	401817870	2700	2690	2700	2690	7201
393	20241008	131700	382379320	2690	2690	2690	2690	108
394	20241008	131600	382088800	2690	2690	2690	2690	961
395	20241008	131500	379503710	2690	2690	2690	2690	735
396	20241008	131400	377526560	2695	2695	2695	2695	10
397	20241008	131300	377499610	2690	2690	2690	2690	119
398	20241008	131200	377179500	2695	2695	2695	2695	20
399	20241008	131100	377125600	2695	2695	2695	2695	50
400	20241008	131000	376990850	2695	2695	2695	2695	0
401	20241008	130900	376990850	2695	2690	2695	2690	111
402	20241008	130800	376692255	2695	2695	2695	2695	0
403	20241008	130700	376692255	2695	2695	2695	2695	4
404	20241008	130600	376681475	2695	2690	2695	2690	97
405	20241008	130500	376420540	2695	2695	2695	2695	4
406	20241008	130400	376409760	2695	2695	2695	2695	1
407	20241008	130300	376407065	2690	2695	2695	2690	99
408	20241008	130200	376140750	2695	2695	2695	2695	0
409	20241008	130100	376140750	2695	2695	2695	2695	1
410	20241008	130000	376138055	2690	2690	2690	2690	104
411	20241008	125900	375858295	2695	2695	2695	2695	0
412	20241008	125800	375858295	2695	2690	2695	2690	108
413	20241008	125700	375567770	2695	2690	2695	2690	126
414	20241008	125600	375228825	2695	2695	2695	2695	19
415	20241008	125500	375177620	2695	2695	2695	2695	13
416	20241008	125400	375142585	2690	2690	2690	2690	108
417	20241008	125300	374852065	2695	2695	2695	2695	0
418	20241008	125200	374852065	2695	2695	2695	2695	1
419	20241008	125100	374849370	2690	2690	2690	2690	106
420	20241008	125000	374564230	2690	2690	2690	2690	0
421	20241008	124900	374564230	2690	2690	2690	2690	765
422	20241008	124800	372506380	2695	2695	2695	2695	0
423	20241008	124700	372506380	2695	2695	2695	2695	0
424	20241008	124600	372506380	2695	2695	2695	2695	0
425	20241008	124500	372506380	2695	2695	2695	2695	1
426	20241008	124400	372503685	2690	2690	2690	2690	5
427	20241008	124300	372490235	2695	2695	2695	2695	1
428	20241008	124200	372487540	2695	2690	2695	2690	2891
429	20241008	124100	364710745	2695	2695	2695	2695	258
430	20241008	124000	364015435	2700	2700	2700	2700	1
431	20241008	123900	364012735	2695	2695	2695	2695	775
432	20241008	123800	361924110	2700	2695	2700	2695	35
433	20241008	123700	361829780	2700	2690	2700	2690	72
434	20241008	123600	361636090	2700	2700	2700	2700	0
435	20241008	123500	361636090	2700	2695	2700	2690	1821
436	20241008	123400	356737560	2700	2700	2700	2700	2
437	20241008	123300	356732160	2695	2700	2700	2695	422
438	20241008	123200	355594865	2695	2695	2695	2695	100
439	20241008	123100	355325365	2700	2700	2700	2700	0
440	20241008	123000	355325365	2700	2700	2700	2700	185
441	20241008	122900	354825865	2700	2700	2700	2700	2
442	20241008	122800	354820465	2695	2690	2695	2690	4383
443	20241008	122700	343022780	2695	2690	2695	2690	379
444	20241008	122600	342001865	2695	2695	2695	2695	500
445	20241008	122500	340654365	2695	2690	2695	2690	721
446	20241008	122400	338714870	2690	2690	2690	2690	98
447	20241008	122300	338451250	2695	2695	2695	2695	28
448	20241008	122200	338375790	2695	2690	2700	2690	114
449	20241008	122100	338069010	2700	2700	2700	2700	5
450	20241008	122000	338055510	2700	2700	2700	2700	2
451	20241008	121900	338050110	2690	2690	2690	2690	94
452	20241008	121800	337797250	2695	2695	2700	2695	103
453	20241008	121700	337519660	2695	2695	2695	2695	3
454	20241008	121600	337511575	2690	2690	2690	2690	107
455	20241008	121500	337223745	2690	2690	2690	2690	69
456	20241008	121400	337038135	2700	2700	2700	2700	1
457	20241008	121300	337035435	2690	2695	2695	2690	129
458	20241008	121200	336688320	2700	2695	2700	2695	15
459	20241008	121100	336647890	2700	2695	2700	2695	11
460	20241008	121000	336618240	2700	2700	2700	2690	101
461	20241008	120900	336346525	2690	2700	2700	2690	1001
462	20241008	120800	333653825	2690	2690	2690	2690	1101
463	20241008	120700	330692135	2700	2700	2700	2700	0
464	20241008	120600	330692135	2700	2700	2700	2700	0
465	20241008	120500	330692135	2700	2700	2700	2690	504
466	20241008	120400	329336340	2695	2700	2700	2695	131
467	20241008	120300	328983045	2700	2690	2700	2690	2
468	20241008	120200	328977655	2700	2690	2700	2690	103
469	20241008	120100	328700575	2690	2690	2690	2690	0
470	20241008	120000	328700575	2690	2690	2690	2690	93
471	20241008	115900	328450405	2695	2695	2695	2695	33
472	20241008	115800	328361470	2700	2700	2700	2700	0
473	20241008	115700	328361470	2700	2700	2700	2700	310
474	20241008	115600	327524470	2700	2695	2700	2690	110
475	20241008	115500	327228545	2700	2700	2700	2700	0
476	20241008	115400	327228545	2700	2695	2700	2690	100
477	20241008	115300	326959510	2700	2700	2700	2700	0
478	20241008	115200	326959510	2700	2700	2700	2700	0
479	20241008	115100	326959510	2700	2690	2700	2690	100
480	20241008	115000	326690500	2700	2690	2700	2690	2
481	20241008	114900	326685110	2700	2700	2700	2690	108
482	20241008	114800	326394570	2690	2690	2690	2690	0
483	20241008	114700	326394570	2690	2690	2690	2690	0
484	20241008	114600	326394570	2690	2695	2695	2690	111
485	20241008	114500	326095900	2700	2700	2700	2700	0
486	20241008	114400	326095900	2700	2695	2700	2695	83
487	20241008	114300	325872210	2700	2700	2700	2695	1081
488	20241008	114200	322958510	2700	2700	2700	2700	1
489	20241008	114100	322955810	2695	2695	2695	2695	102
490	20241008	114000	322680920	2700	2700	2700	2700	1
491	20241008	113900	322678220	2695	2695	2695	2695	93
492	20241008	113800	322427585	2700	2700	2700	2700	0
493	20241008	113700	322427585	2700	2695	2700	2695	102
494	20241008	113600	322152690	2700	2700	2700	2700	0
495	20241008	113500	322152690	2700	2695	2700	2695	51
496	20241008	113400	322015240	2700	2695	2700	2695	107
497	20241008	113300	321726865	2700	2695	2700	2695	6397
498	20241008	113200	304486945	2695	2695	2695	2695	507
499	20241008	113100	303120580	2700	2700	2700	2700	11
500	20241008	113000	303090880	2700	2700	2700	2700	10
501	20241008	112900	303063880	2695	2700	2700	2695	109
502	20241008	112800	302769830	2700	2700	2700	2700	0
503	20241008	112700	302769830	2700	2700	2700	2700	100
504	20241008	112600	302499830	2700	2700	2700	2700	0
505	20241008	112500	302499830	2700	2700	2700	2700	1
506	20241008	112400	302497130	2700	2700	2700	2700	0
507	20241008	112300	302497130	2700	2700	2700	2700	0
508	20241008	112200	302497130	2700	2700	2700	2700	0
509	20241008	112100	302497130	2700	2695	2700	2695	4
510	20241008	112000	302486335	2700	2700	2700	2700	0
511	20241008	111900	302486335	2700	2700	2700	2700	7
512	20241008	111800	302467435	2700	2700	2700	2700	33
513	20241008	111700	302378335	2700	2700	2700	2700	1030
514	20241008	111600	299597335	2700	2700	2700	2700	1191
515	20241008	111500	296381635	2700	2705	2705	2700	1621
516	20241008	111400	292002515	2705	2705	2705	2705	1
517	20241008	111300	291999810	2700	2700	2700	2700	135
518	20241008	111200	291635310	2705	2700	2705	2700	151
519	20241008	111100	291227605	2705	2705	2705	2700	52
520	20241008	111000	291087195	2700	2705	2705	2700	433
521	20241008	110900	289916075	2705	2705	2705	2705	526
522	20241008	110800	288493245	2705	2700	2705	2700	1212
523	20241008	110700	285220840	2700	2700	2700	2700	1
524	20241008	110600	285218140	2700	2700	2700	2700	0
525	20241008	110500	285218140	2700	2700	2700	2700	1
526	20241008	110400	285215440	2700	2700	2700	2700	813
527	20241008	110300	283020340	2700	2700	2700	2700	1
528	20241008	110200	283017640	2700	2700	2700	2700	135
529	20241008	110100	282653140	2700	2700	2700	2700	0
530	20241008	110000	282653140	2700	2700	2700	2700	0
531	20241008	105900	282653140	2700	2700	2700	2700	0
532	20241008	105800	282653140	2700	2700	2700	2700	400
533	20241008	105700	281573140	2700	2700	2700	2695	619
534	20241008	105600	279904840	2700	2700	2700	2700	1
535	20241008	105500	279902140	2700	2700	2700	2700	0
536	20241008	105400	279902140	2700	2700	2700	2700	0
537	20241008	105300	279902140	2700	2700	2700	2700	3816
538	20241008	105200	269598940	2700	2700	2700	2700	6
539	20241008	105100	269582740	2695	2695	2695	2695	63
540	20241008	105000	269412955	2695	2695	2695	2695	1221
541	20241008	104900	266122360	2695	2695	2695	2695	1
542	20241008	104800	266119665	2690	2695	2695	2690	9966
543	20241008	104700	239310140	2695	2695	2695	2695	11
544	20241008	104600	239280495	2695	2690	2695	2690	210
545	20241008	104500	238715070	2695	2695	2695	2695	2
546	20241008	104400	238709680	2695	2695	2695	2695	0
547	20241008	104300	238709680	2695	2695	2695	2695	0
548	20241008	104200	238709680	2695	2695	2695	2695	700
549	20241008	104100	236823180	2695	2695	2695	2695	45
550	20241008	104000	236701905	2690	2690	2690	2690	50
551	20241008	103900	236567405	2695	2695	2695	2695	0
552	20241008	103800	236567405	2695	2695	2695	2695	1
553	20241008	103700	236564710	2695	2695	2695	2695	310
554	20241008	103600	235729260	2700	2700	2700	2700	0
555	20241008	103500	235729260	2700	2700	2700	2700	0
556	20241008	103400	235729260	2700	2700	2700	2700	0
557	20241008	103300	235729260	2700	2700	2700	2700	0
558	20241008	103200	235729260	2700	2700	2700	2700	1
559	20241008	103100	235726560	2690	2690	2690	2690	3
560	20241008	103000	235718490	2700	2700	2700	2700	1
561	20241008	102900	235715790	2700	2695	2700	2690	67
562	20241008	102800	235535035	2700	2700	2700	2700	1
563	20241008	102700	235532335	2690	2695	2695	2690	1000
564	20241008	102600	232842330	2700	2695	2700	2695	439
565	20241008	102500	231659220	2695	2690	2695	2690	1136
566	20241008	102400	228603375	2695	2700	2700	2695	12
567	20241008	102300	228571025	2700	2695	2700	2685	3462
568	20241008	102200	219252635	2695	2690	2695	2690	11
569	20241008	102100	219223040	2690	2690	2690	2690	1699
570	20241008	102000	214652730	2695	2695	2695	2695	27
571	20241008	101900	214579965	2695	2695	2695	2695	1
572	20241008	101800	214577270	2695	2695	2695	2695	0
573	20241008	101700	214577270	2695	2695	2695	2695	5
574	20241008	101600	214563795	2695	2695	2695	2695	3249
575	20241008	101500	205807740	2695	2700	2700	2695	16
576	20241008	101400	205764545	2700	2695	2700	2695	1239
577	20241008	101300	202425435	2695	2690	2695	2690	98
578	20241008	101200	202161805	2695	2695	2695	2695	0
579	20241008	101100	202161805	2695	2695	2695	2690	34
580	20241008	101000	202070180	2690	2695	2695	2690	21
581	20241008	100900	202013685	2695	2695	2695	2695	1
582	20241008	100800	202010990	2690	2695	2695	2690	188
583	20241008	100700	201504770	2695	2695	2695	2695	22
584	20241008	100600	201445480	2700	2695	2700	2695	3251
585	20241008	100500	192684030	2700	2700	2700	2700	10
586	20241008	100400	192657030	2700	2700	2700	2700	52
587	20241008	100300	192516630	2695	2695	2695	2695	50
588	20241008	100200	192381880	2700	2700	2700	2700	6
589	20241008	100100	192365680	2700	2700	2700	2700	1
590	20241008	100000	192362980	2700	2700	2700	2695	8
591	20241008	095900	192341410	2695	2695	2695	2695	1052
592	20241008	095800	189506270	2695	2695	2695	2695	1100
593	20241008	095700	186541770	2700	2700	2700	2700	250
594	20241008	095600	185866770	2700	2700	2700	2700	1
595	20241008	095500	185864070	2695	2700	2700	2695	385
596	20241008	095400	184824590	2705	2705	2705	2705	201
597	20241008	095300	184280885	2700	2700	2705	2695	916
598	20241008	095200	181808265	2700	2705	2705	2700	1354
599	20241008	095100	178152460	2705	2705	2705	2705	0
600	20241008	095000	178152460	2705	2705	2705	2705	0
601	20241008	094900	178152460	2705	2705	2705	2705	0
602	20241008	094800	178152460	2705	2705	2705	2705	1
603	20241008	094700	178149755	2700	2700	2700	2700	11
604	20241008	094600	178120055	2705	2700	2705	2700	15
605	20241008	094500	178079550	2700	2700	2700	2700	355
606	20241008	094400	177121050	2700	2705	2705	2700	4
607	20241008	094300	177110245	2700	2700	2705	2700	798
608	20241008	094200	174955640	2705	2705	2705	2705	0
609	20241008	094100	174955640	2705	2705	2705	2705	1890
610	20241008	094000	169843190	2705	2700	2705	2690	689
611	20241008	093900	167989735	2705	2695	2705	2690	1935
612	20241008	093800	162769060	2695	2700	2700	2695	30
613	20241008	093700	162688195	2705	2705	2705	2700	7
614	20241008	093600	162669265	2705	2700	2705	2695	423
615	20241008	093500	161529200	2695	2705	2705	2695	6
616	20241008	093400	161513015	2695	2695	2705	2695	82
617	20241008	093300	161291940	2700	2700	2700	2700	26
618	20241008	093200	161221740	2690	2695	2700	2690	2760
619	20241008	093100	153790505	2695	2705	2705	2695	1038
620	20241008	093000	150990245	2700	2710	2710	2700	791
621	20241008	092900	148852090	2710	2710	2710	2710	0
622	20241008	092800	148852090	2710	2705	2710	2705	1244
623	20241008	092700	145482970	2710	2710	2710	2710	0
624	20241008	092600	145482970	2710	2710	2710	2710	1
625	20241008	092500	145480260	2710	2710	2710	2710	996
626	20241008	092400	142781100	2710	2710	2710	2710	122
627	20241008	092300	142450480	2710	2705	2710	2700	201
628	20241008	092200	141907035	2710	2710	2710	2705	3880
629	20241008	092100	131409545	2705	2710	2710	2705	201
630	20241008	092000	130864985	2710	2705	2710	2705	670
631	20241008	091900	129052630	2705	2705	2705	2705	0
632	20241008	091800	129052630	2705	2700	2705	2700	122
633	20241008	091700	128722630	2700	2700	2700	2700	185
634	20241008	091600	128223130	2705	2705	2705	2705	0
635	20241008	091500	128223130	2705	2705	2705	2705	1576
636	20241008	091400	123960050	2705	2705	2705	2705	1
637	20241008	091300	123957345	2705	2700	2705	2685	6734
638	20241008	091200	105837265	2700	2695	2700	2690	830
639	20241008	091100	103602100	2695	2695	2695	2690	15765
640	20241008	091000	61190425	2695	2695	2695	2690	80
641	20241008	090900	60974840	2695	2695	2695	2695	3458
642	20241008	090800	51655530	2700	2705	2705	2700	1333
643	20241008	090700	48056425	2700	2705	2705	2700	496
644	20241008	090600	46715680	2705	2710	2710	2705	51
645	20241008	090500	46577720	2710	2710	2710	2705	335
646	20241008	090400	45671490	2710	2710	2710	2710	0
647	20241008	090300	45671490	2710	2705	2710	2705	1511
648	20241008	090200	41584230	2690	2690	2690	2690	0
649	20241008	090100	41584230	2690	2695	2695	2690	684
650	20241008	090000	39741770	2690	2705	2705	2690	14342