KissMeData/058860/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194100	795874950	2715	2715	2715	2715	3503
3	20241015	194000	795874950	2715	2715	2715	2715	0
4	20241015	193900	795874950	2715	2715	2715	2715	0
5	20241015	193800	795874950	2715	2715	2715	2715	0
6	20241015	193700	795874950	2715	2715	2715	2715	0
7	20241015	193600	795874950	2715	2715	2715	2715	0
8	20241015	193500	795874950	2715	2715	2715	2715	0
9	20241015	193400	795874950	2715	2715	2715	2715	0
10	20241015	193300	795874950	2715	2715	2715	2715	0
11	20241015	193200	795874950	2715	2715	2715	2715	0
12	20241015	193100	795874950	2715	2715	2715	2715	0
13	20241015	193000	795874950	2715	2715	2715	2715	0
14	20241015	192900	795874950	2715	2715	2715	2715	0
15	20241015	192800	795874950	2715	2715	2715	2715	0
16	20241015	192700	795874950	2715	2715	2715	2715	0
17	20241015	192600	795874950	2715	2715	2715	2715	0
18	20241015	192500	795874950	2715	2715	2715	2715	0
19	20241015	192400	795874950	2715	2715	2715	2715	0
20	20241015	192300	795874950	2715	2715	2715	2715	0
21	20241015	192200	795874950	2715	2715	2715	2715	0
22	20241015	192100	795874950	2715	2715	2715	2715	0
23	20241015	192000	795874950	2715	2715	2715	2715	0
24	20241015	191900	795874950	2715	2715	2715	2715	0
25	20241015	191800	795874950	2715	2715	2715	2715	0
26	20241015	191700	795874950	2715	2715	2715	2715	0
27	20241015	191600	795874950	2715	2715	2715	2715	0
28	20241015	191500	795874950	2715	2715	2715	2715	0
29	20241015	191400	795874950	2715	2715	2715	2715	0
30	20241015	191300	795874950	2715	2715	2715	2715	0
31	20241015	191200	795874950	2715	2715	2715	2715	0
32	20241015	191100	795874950	2715	2715	2715	2715	3503
33	20241015	191000	795874950	2715	2715	2715	2715	0
34	20241015	190900	795874950	2715	2715	2715	2715	0
35	20241015	190800	795874950	2715	2715	2715	2715	0
36	20241015	190700	795874950	2715	2715	2715	2715	0
37	20241015	190600	795874950	2715	2715	2715	2715	0
38	20241015	190500	795874950	2715	2715	2715	2715	0
39	20241015	190400	795874950	2715	2715	2715	2715	0
40	20241015	190300	795874950	2715	2715	2715	2715	0
41	20241015	190200	795874950	2715	2715	2715	2715	0
42	20241015	190100	795874950	2715	2715	2715	2715	0
43	20241015	190000	795874950	2715	2715	2715	2715	0
44	20241015	185900	795874950	2715	2715	2715	2715	0
45	20241015	185800	795874950	2715	2715	2715	2715	0
46	20241015	185700	795874950	2715	2715	2715	2715	0
47	20241015	185600	795874950	2715	2715	2715	2715	0
48	20241015	185500	795874950	2715	2715	2715	2715	0
49	20241015	185400	795874950	2715	2715	2715	2715	0
50	20241015	185300	795874950	2715	2715	2715	2715	0
51	20241015	185200	795874950	2715	2715	2715	2715	0
52	20241015	185100	795874950	2715	2715	2715	2715	0
53	20241015	185000	795874950	2715	2715	2715	2715	0
54	20241015	184900	795874950	2715	2715	2715	2715	0
55	20241015	184800	795874950	2715	2715	2715	2715	0
56	20241015	184700	795874950	2715	2715	2715	2715	0
57	20241015	184600	795874950	2715	2715	2715	2715	0
58	20241015	184500	795874950	2715	2715	2715	2715	0
59	20241015	184400	795874950	2715	2715	2715	2715	0
60	20241015	184300	795874950	2715	2715	2715	2715	0
61	20241015	184200	795874950	2715	2715	2715	2715	0
62	20241015	184100	795874950	2715	2715	2715	2715	3503
63	20241015	184000	795874950	2715	2715	2715	2715	0
64	20241015	183900	795874950	2715	2715	2715	2715	0
65	20241015	183800	795874950	2715	2715	2715	2715	0
66	20241015	183700	795874950	2715	2715	2715	2715	0
67	20241015	183600	795874950	2715	2715	2715	2715	0
68	20241015	183500	795874950	2715	2715	2715	2715	0
69	20241015	183400	795874950	2715	2715	2715	2715	0
70	20241015	183300	795874950	2715	2715	2715	2715	0
71	20241015	183200	795874950	2715	2715	2715	2715	0
72	20241015	183100	795874950	2715	2715	2715	2715	0
73	20241015	183000	795874950	2715	2715	2715	2715	0
74	20241015	182900	795874950	2715	2715	2715	2715	0
75	20241015	182800	795874950	2715	2715	2715	2715	0
76	20241015	182700	795874950	2715	2715	2715	2715	0
77	20241015	182600	795874950	2715	2715	2715	2715	0
78	20241015	182500	795874950	2715	2715	2715	2715	0
79	20241015	182400	795874950	2715	2715	2715	2715	0
80	20241015	182300	795874950	2715	2715	2715	2715	0
81	20241015	182200	795874950	2715	2715	2715	2715	0
82	20241015	182100	795874950	2715	2715	2715	2715	0
83	20241015	182000	795874950	2715	2715	2715	2715	0
84	20241015	181900	795874950	2715	2715	2715	2715	0
85	20241015	181800	795874950	2715	2715	2715	2715	0
86	20241015	181700	795874950	2715	2715	2715	2715	0
87	20241015	181600	795874950	2715	2715	2715	2715	0
88	20241015	181500	795874950	2715	2715	2715	2715	0
89	20241015	181400	795874950	2715	2715	2715	2715	0
90	20241015	181300	795874950	2715	2715	2715	2715	0
91	20241015	181200	795874950	2715	2715	2715	2715	0
92	20241015	181100	795874950	2715	2715	2715	2715	3503
93	20241015	181000	795874950	2715	2715	2715	2715	0
94	20241015	180900	795874950	2715	2715	2715	2715	0
95	20241015	180800	795874950	2715	2715	2715	2715	0
96	20241015	180700	795874950	2715	2715	2715	2715	0
97	20241015	180600	795874950	2715	2715	2715	2715	0
98	20241015	180500	795874950	2715	2715	2715	2715	0
99	20241015	180400	795874950	2715	2715	2715	2715	0
100	20241015	180300	795874950	2715	2715	2715	2715	0
101	20241015	180200	795874950	2715	2715	2715	2715	0
102	20241015	180100	795874950	2715	2715	2715	2715	0
103	20241015	180000	795874950	2715	2715	2715	2715	0
104	20241015	175900	795874950	2715	2715	2715	2715	0
105	20241015	175800	795874950	2715	2715	2715	2715	0
106	20241015	175700	795874950	2715	2715	2715	2715	0
107	20241015	175600	795874950	2715	2715	2715	2715	0
108	20241015	175500	795874950	2715	2715	2715	2715	0
109	20241015	175400	795874950	2715	2715	2715	2715	0
110	20241015	175300	795874950	2715	2715	2715	2715	0
111	20241015	175200	795874950	2715	2715	2715	2715	0
112	20241015	175100	795874950	2715	2715	2715	2715	0
113	20241015	175000	795874950	2715	2715	2715	2715	0
114	20241015	174900	795874950	2715	2715	2715	2715	0
115	20241015	174800	795874950	2715	2715	2715	2715	0
116	20241015	174700	795874950	2715	2715	2715	2715	0
117	20241015	174600	795874950	2715	2715	2715	2715	0
118	20241015	174500	795874950	2715	2715	2715	2715	0
119	20241015	174400	795874950	2715	2715	2715	2715	0
120	20241015	174300	795874950	2715	2715	2715	2715	0
121	20241015	174200	795874950	2715	2715	2715	2715	0
122	20241015	174100	795874950	2715	2715	2715	2715	3503
123	20241015	174000	795874950	2715	2715	2715	2715	0
124	20241015	173900	795874950	2715	2715	2715	2715	0
125	20241015	173800	795874950	2715	2715	2715	2715	0
126	20241015	173700	795874950	2715	2715	2715	2715	0
127	20241015	173600	795874950	2715	2715	2715	2715	0
128	20241015	173500	795874950	2715	2715	2715	2715	0
129	20241015	173400	795874950	2715	2715	2715	2715	0
130	20241015	173300	795874950	2715	2715	2715	2715	0
131	20241015	173200	795874950	2715	2715	2715	2715	0
132	20241015	173100	795874950	2715	2715	2715	2715	0
133	20241015	173000	795874950	2715	2715	2715	2715	0
134	20241015	172900	795874950	2715	2715	2715	2715	0
135	20241015	172800	795874950	2715	2715	2715	2715	0
136	20241015	172700	795874950	2715	2715	2715	2715	0
137	20241015	172600	795874950	2715	2715	2715	2715	0
138	20241015	172500	795874950	2715	2715	2715	2715	0
139	20241015	172400	795874950	2715	2715	2715	2715	0
140	20241015	172300	795874950	2715	2715	2715	2715	0
141	20241015	172200	795874950	2715	2715	2715	2715	0
142	20241015	172100	795874950	2715	2715	2715	2715	0
143	20241015	172000	795874950	2715	2715	2715	2715	0
144	20241015	171900	795874950	2715	2715	2715	2715	0
145	20241015	171800	795874950	2715	2715	2715	2715	0
146	20241015	171700	795874950	2715	2715	2715	2715	0
147	20241015	171600	795874950	2715	2715	2715	2715	0
148	20241015	171500	795874950	2715	2715	2715	2715	0
149	20241015	171400	795874950	2715	2715	2715	2715	0
150	20241015	171300	795874950	2715	2715	2715	2715	0
151	20241015	171200	795874950	2715	2715	2715	2715	0
152	20241015	171100	795874950	2715	2715	2715	2715	3503
153	20241015	171000	795874950	2715	2715	2715	2715	0
154	20241015	170900	795874950	2715	2715	2715	2715	0
155	20241015	170800	795874950	2715	2715	2715	2715	0
156	20241015	170700	795874950	2715	2715	2715	2715	0
157	20241015	170600	795874950	2715	2715	2715	2715	0
158	20241015	170500	795874950	2715	2715	2715	2715	0
159	20241015	170400	795874950	2715	2715	2715	2715	0
160	20241015	170300	795874950	2715	2715	2715	2715	0
161	20241015	170200	795874950	2715	2715	2715	2715	0
162	20241015	170100	795874950	2715	2715	2715	2715	0
163	20241015	170000	795874950	2715	2715	2715	2715	0
164	20241015	165900	795874950	2715	2715	2715	2715	0
165	20241015	165800	795874950	2715	2715	2715	2715	0
166	20241015	165700	795874950	2715	2715	2715	2715	0
167	20241015	165600	795874950	2715	2715	2715	2715	0
168	20241015	165500	795874950	2715	2715	2715	2715	0
169	20241015	165400	795874950	2715	2715	2715	2715	0
170	20241015	165300	795874950	2715	2715	2715	2715	0
171	20241015	165200	795874950	2715	2715	2715	2715	0
172	20241015	165100	795874950	2715	2715	2715	2715	0
173	20241015	165000	795874950	2715	2715	2715	2715	0
174	20241015	164900	795874950	2715	2715	2715	2715	0
175	20241015	164800	795874950	2715	2715	2715	2715	0
176	20241015	164700	795874950	2715	2715	2715	2715	0
177	20241015	164600	795874950	2715	2715	2715	2715	0
178	20241015	164500	795874950	2715	2715	2715	2715	0
179	20241015	164400	795874950	2715	2715	2715	2715	0
180	20241015	164300	795874950	2715	2715	2715	2715	0
181	20241015	164200	795874950	2715	2715	2715	2715	0
182	20241015	164100	795874950	2715	2715	2715	2715	3503
183	20241015	164000	795874950	2715	2715	2715	2715	0
184	20241015	163900	795874950	2715	2715	2715	2715	0
185	20241015	163800	795874950	2715	2715	2715	2715	0
186	20241015	163700	795874950	2715	2715	2715	2715	0
187	20241015	163600	795874950	2715	2715	2715	2715	0
188	20241015	163500	795874950	2715	2715	2715	2715	0
189	20241015	163400	795874950	2715	2715	2715	2715	0
190	20241015	163300	795874950	2715	2715	2715	2715	0
191	20241015	163200	795874950	2715	2715	2715	2715	0
192	20241015	163100	795874950	2715	2715	2715	2715	0
193	20241015	163000	795874950	2715	2715	2715	2715	0
194	20241015	162900	795874950	2715	2715	2715	2715	0
195	20241015	162800	795874950	2715	2715	2715	2715	0
196	20241015	162700	795874950	2715	2715	2715	2715	0
197	20241015	162600	795874950	2715	2715	2715	2715	0
198	20241015	162500	795874950	2715	2715	2715	2715	0
199	20241015	162400	795874950	2715	2715	2715	2715	0
200	20241015	162300	795874950	2715	2715	2715	2715	0
201	20241015	162200	795874950	2715	2715	2715	2715	0
202	20241015	162100	795874950	2715	2715	2715	2715	0
203	20241015	162000	795874950	2715	2715	2715	2715	0
204	20241015	161900	795874950	2715	2715	2715	2715	0
205	20241015	161800	795874950	2715	2715	2715	2715	0
206	20241015	161700	795874950	2715	2715	2715	2715	0
207	20241015	161600	795874950	2715	2715	2715	2715	0
208	20241015	161500	795874950	2715	2715	2715	2715	0
209	20241015	161400	795874950	2715	2715	2715	2715	0
210	20241015	161300	795874950	2715	2715	2715	2715	0
211	20241015	161200	795874950	2715	2715	2715	2715	0
212	20241015	161100	795874950	2715	2715	2715	2715	3503
213	20241015	161000	795874950	2715	2715	2715	2715	0
214	20241015	160900	795874950	2715	2715	2715	2715	0
215	20241015	160800	795874950	2715	2715	2715	2715	0
216	20241015	160700	795874950	2715	2715	2715	2715	0
217	20241015	160600	795874950	2715	2715	2715	2715	0
218	20241015	160500	795874950	2715	2715	2715	2715	0
219	20241015	160400	795874950	2715	2715	2715	2715	0
220	20241015	160300	795874950	2715	2715	2715	2715	0
221	20241015	160200	795874950	2715	2715	2715	2715	0
222	20241015	160100	795874950	2715	2715	2715	2715	0
223	20241015	160000	795874950	2715	2715	2715	2715	0
224	20241015	155900	795874950	2715	2715	2715	2715	0
225	20241015	155800	795874950	2715	2715	2715	2715	0
226	20241015	155700	795874950	2715	2715	2715	2715	0
227	20241015	155600	795874950	2715	2715	2715	2715	0
228	20241015	155500	795874950	2715	2715	2715	2715	0
229	20241015	155400	795874950	2715	2715	2715	2715	0
230	20241015	155300	795874950	2715	2715	2715	2715	0
231	20241015	155200	795874950	2715	2715	2715	2715	0
232	20241015	155100	795874950	2715	2715	2715	2715	0
233	20241015	155000	795874950	2715	2715	2715	2715	0
234	20241015	154900	795874950	2715	2715	2715	2715	0
235	20241015	154800	795874950	2715	2715	2715	2715	0
236	20241015	154700	795874950	2715	2715	2715	2715	0
237	20241015	154600	795874950	2715	2715	2715	2715	0
238	20241015	154500	795874950	2715	2715	2715	2715	0
239	20241015	154400	795874950	2715	2715	2715	2715	0
240	20241015	154300	795874950	2715	2715	2715	2715	0
241	20241015	154200	795874950	2715	2715	2715	2715	0
242	20241015	154100	795874950	2715	2715	2715	2715	3503
243	20241015	154000	795874950	2715	2715	2715	2715	0
244	20241015	153900	795874950	2715	2715	2715	2715	0
245	20241015	153800	795874950	2715	2715	2715	2715	0
246	20241015	153700	795874950	2715	2715	2715	2715	0
247	20241015	153600	795874950	2715	2715	2715	2715	0
248	20241015	153500	795874950	2715	2715	2715	2715	0
249	20241015	153400	795874950	2715	2715	2715	2715	0
250	20241015	153300	795874950	2715	2715	2715	2715	0
251	20241015	153200	795874950	2715	2715	2715	2715	0
252	20241015	153100	795874950	2715	2715	2715	2715	0
253	20241015	153000	795874950	2715	2715	2715	2715	3503
254	20241015	152900	786364305	2715	2715	2715	2715	0
255	20241015	152800	786364305	2715	2715	2715	2715	0
256	20241015	152700	786364305	2715	2715	2715	2715	0
257	20241015	152600	786364305	2715	2715	2715	2715	0
258	20241015	152500	786364305	2715	2715	2715	2715	0
259	20241015	152400	786364305	2715	2715	2715	2715	0
260	20241015	152300	786364305	2715	2715	2715	2715	0
261	20241015	152200	786364305	2715	2715	2715	2715	0
262	20241015	152100	786364305	2715	2715	2715	2715	0
263	20241015	152000	786364305	2715	2715	2715	2715	0
264	20241015	151900	786364305	2715	2705	2715	2705	1105
265	20241015	151800	783371430	2705	2715	2715	2705	4388
266	20241015	151700	771501575	2715	2710	2715	2710	2602
267	20241015	151600	764449975	2710	2710	2710	2710	233
268	20241015	151500	763818545	2710	2710	2710	2710	1587
269	20241015	151400	759517775	2710	2710	2710	2710	3
270	20241015	151300	759509645	2710	2710	2710	2710	3
271	20241015	151200	759501515	2710	2705	2710	2705	3
272	20241015	151100	759493390	2710	2710	2710	2710	4
273	20241015	151000	759482550	2710	2705	2710	2705	499
274	20241015	150900	758132665	2710	2710	2710	2705	535
275	20241015	150800	756685360	2710	2710	2710	2705	665
276	20241015	150700	754886515	2705	2710	2710	2705	194
277	20241015	150600	754361735	2710	2710	2710	2710	5
278	20241015	150500	754348185	2710	2710	2710	2705	83
279	20241015	150400	754123655	2710	2710	2710	2710	62
280	20241015	150300	753955635	2710	2710	2710	2705	354
281	20241015	150200	752998045	2705	2710	2710	2705	159
282	20241015	150100	752567925	2710	2710	2710	2705	602
283	20241015	150000	750937005	2710	2710	2710	2710	3
284	20241015	145900	750928875	2710	2710	2710	2710	4
285	20241015	145800	750918035	2710	2710	2710	2710	13
286	20241015	145700	750882805	2710	2705	2710	2700	1570
287	20241015	145600	746643055	2710	2710	2710	2710	29
288	20241015	145500	746564465	2710	2710	2710	2710	4
289	20241015	145400	746553625	2710	2710	2710	2710	3
290	20241015	145300	746545495	2710	2705	2710	2705	104
291	20241015	145200	746263940	2705	2705	2705	2705	1517
292	20241015	145100	742160455	2705	2705	2705	2705	603
293	20241015	145000	740529340	2705	2705	2705	2705	454
294	20241015	144900	739301270	2705	2700	2705	2700	3331
295	20241015	144800	730299935	2705	2705	2705	2700	30
296	20241015	144700	730218810	2705	2705	2705	2705	116
297	20241015	144600	729905030	2705	2710	2710	2705	316
298	20241015	144500	729050240	2710	2710	2710	2710	7
299	20241015	144400	729031270	2710	2710	2710	2710	2
300	20241015	144300	729025850	2710	2710	2710	2710	4
301	20241015	144200	729015010	2705	2710	2710	2705	1271
302	20241015	144100	725576930	2710	2710	2710	2710	1
303	20241015	144000	725574220	2710	2710	2710	2710	5
304	20241015	143900	725560670	2710	2710	2710	2710	2
305	20241015	143800	725555250	2710	2710	2710	2710	2
306	20241015	143700	725549830	2710	2710	2710	2710	17
307	20241015	143600	725503760	2710	2710	2710	2705	67
308	20241015	143500	725322490	2710	2705	2710	2705	306
309	20241015	143400	724493240	2710	2710	2710	2710	3
310	20241015	143300	724485110	2710	2710	2710	2705	171
311	20241015	143200	724022540	2710	2710	2710	2710	113
312	20241015	143100	723716310	2710	2710	2710	2710	26
313	20241015	143000	723645850	2710	2710	2710	2705	339
314	20241015	142900	722728715	2710	2710	2710	2710	24
315	20241015	142800	722663675	2710	2710	2710	2710	226
316	20241015	142700	722051215	2710	2715	2715	2700	2268
317	20241015	142600	715918520	2710	2715	2715	2710	354
318	20241015	142500	714959160	2715	2715	2715	2715	1
319	20241015	142400	714956445	2715	2710	2715	2705	349
320	20241015	142300	714011635	2715	2715	2715	2715	5
321	20241015	142200	713998060	2715	2715	2715	2715	2
322	20241015	142100	713992630	2715	2715	2715	2715	3
323	20241015	142000	713984485	2715	2715	2715	2710	16
324	20241015	141900	713941105	2715	2715	2715	2715	5
325	20241015	141800	713927530	2715	2710	2715	2710	35
326	20241015	141700	713832670	2710	2710	2710	2710	267
327	20241015	141600	713109100	2715	2715	2715	2715	5
328	20241015	141500	713095525	2715	2715	2715	2715	3
329	20241015	141400	713087380	2715	2715	2715	2715	5
330	20241015	141300	713073805	2715	2715	2715	2715	23
331	20241015	141200	713011360	2715	2710	2715	2710	26
332	20241015	141100	712940820	2715	2715	2715	2715	5
333	20241015	141000	712927245	2715	2715	2715	2715	3
334	20241015	140900	712919100	2715	2715	2715	2715	2
335	20241015	140800	712913670	2715	2715	2715	2715	3
336	20241015	140700	712905525	2715	2715	2715	2715	17
337	20241015	140600	712859370	2705	2715	2715	2705	501
338	20241015	140500	711504130	2715	2715	2715	2715	14
339	20241015	140400	711466120	2715	2715	2715	2705	337
340	20241015	140300	710554160	2715	2715	2715	2705	8478
341	20241015	140200	687620985	2715	2715	2715	2715	4
342	20241015	140100	687610125	2715	2715	2715	2715	2
343	20241015	140000	687604695	2715	2715	2715	2715	4
344	20241015	135900	687593835	2715	2715	2715	2710	55
345	20241015	135800	687444695	2715	2715	2715	2710	3442
346	20241015	135700	678116860	2715	2715	2715	2715	4
347	20241015	135600	678106000	2710	2715	2715	2710	40
348	20241015	135500	677997580	2715	2715	2715	2715	3
349	20241015	135400	677989435	2715	2715	2715	2715	2
350	20241015	135300	677984005	2715	2715	2715	2715	1212
351	20241015	135200	674693425	2715	2715	2715	2715	1004
352	20241015	135100	671967565	2715	2715	2715	2710	8
353	20241015	135000	671945875	2715	2715	2715	2715	4
354	20241015	134900	671935015	2715	2715	2715	2715	2
355	20241015	134800	671929585	2715	2715	2715	2715	5
356	20241015	134700	671916010	2715	2715	2715	2715	1
357	20241015	134600	671913295	2715	2715	2715	2715	4
358	20241015	134500	671902435	2715	2715	2715	2710	18
359	20241015	134400	671853640	2715	2715	2715	2715	514
360	20241015	134300	670458130	2715	2715	2715	2715	427
361	20241015	134200	669298825	2715	2715	2715	2715	3
362	20241015	134100	669290680	2715	2715	2715	2715	290
363	20241015	134000	668503330	2715	2715	2715	2715	1
364	20241015	133900	668500615	2715	2715	2715	2715	3
365	20241015	133800	668492470	2715	2715	2715	2715	3
366	20241015	133700	668484325	2715	2715	2715	2715	3
367	20241015	133600	668476180	2715	2715	2715	2715	2
368	20241015	133500	668470750	2715	2715	2715	2715	3
369	20241015	133400	668462605	2715	2710	2715	2710	338
370	20241015	133300	667546610	2710	2710	2710	2710	1
371	20241015	133200	667543900	2710	2710	2710	2710	5
372	20241015	133100	667530350	2710	2710	2710	2710	3
373	20241015	133000	667522220	2710	2710	2710	2710	6
374	20241015	132900	667505960	2710	2710	2710	2710	1
375	20241015	132800	667503250	2710	2710	2710	2705	254
376	20241015	132700	666815970	2710	2705	2710	2705	5
377	20241015	132600	666802425	2710	2710	2710	2710	93
378	20241015	132500	666550395	2710	2710	2710	2710	93
379	20241015	132400	666298365	2710	2710	2710	2710	324
380	20241015	132300	665420325	2715	2715	2715	2715	257
381	20241015	132200	664722570	2715	2715	2715	2715	13
382	20241015	132100	664687275	2715	2715	2715	2715	11
383	20241015	132000	664657410	2715	2715	2715	2715	7
384	20241015	131900	664638405	2715	2715	2715	2715	1
385	20241015	131800	664635690	2715	2715	2715	2715	1
386	20241015	131700	664632975	2715	2715	2715	2715	13
387	20241015	131600	664597680	2715	2715	2715	2715	0
388	20241015	131500	664597680	2715	2705	2715	2705	184
389	20241015	131400	664099950	2715	2715	2715	2715	0
390	20241015	131300	664099950	2715	2715	2715	2715	5
391	20241015	131200	664086375	2715	2715	2715	2715	0
392	20241015	131100	664086375	2715	2715	2715	2715	1
393	20241015	131000	664083660	2715	2715	2715	2715	0
394	20241015	130900	664083660	2715	2715	2715	2715	0
395	20241015	130800	664083660	2715	2715	2715	2715	0
396	20241015	130700	664083660	2715	2715	2715	2715	3
397	20241015	130600	664075515	2715	2715	2715	2715	0
398	20241015	130500	664075515	2715	2715	2715	2715	0
399	20241015	130400	664075515	2715	2715	2715	2715	23
400	20241015	130300	664013070	2715	2710	2715	2710	641
401	20241015	130200	662275890	2710	2710	2710	2710	0
402	20241015	130100	662275890	2710	2710	2710	2710	0
403	20241015	130000	662275890	2710	2710	2710	2710	23
404	20241015	125900	662213560	2710	2710	2710	2710	0
405	20241015	125800	662213560	2710	2710	2710	2710	0
406	20241015	125700	662213560	2710	2710	2710	2710	13
407	20241015	125600	662178330	2710	2710	2710	2710	11
408	20241015	125500	662148520	2710	2710	2710	2710	31
409	20241015	125400	662064510	2710	2710	2710	2710	48
410	20241015	125300	661934430	2710	2710	2710	2710	22
411	20241015	125200	661874810	2710	2710	2710	2710	0
412	20241015	125100	661874810	2710	2710	2710	2710	0
413	20241015	125000	661874810	2710	2710	2710	2710	13
414	20241015	124900	661839580	2710	2710	2710	2710	1018
415	20241015	124800	659080800	2705	2705	2705	2705	350
416	20241015	124700	658134050	2710	2710	2710	2710	812
417	20241015	124600	655933530	2710	2710	2710	2710	0
418	20241015	124500	655933530	2710	2710	2710	2710	14
419	20241015	124400	655895590	2710	2710	2710	2710	1
420	20241015	124300	655892880	2710	2710	2710	2710	1
421	20241015	124200	655890170	2710	2710	2710	2710	10
422	20241015	124100	655863070	2710	2710	2710	2710	22
423	20241015	124000	655803450	2710	2710	2710	2710	510
424	20241015	123900	654421350	2710	2710	2710	2710	0
425	20241015	123800	654421350	2710	2710	2710	2710	10
426	20241015	123700	654394250	2705	2710	2710	2705	51
427	20241015	123600	654256185	2710	2710	2710	2710	12
428	20241015	123500	654223665	2710	2710	2710	2710	0
429	20241015	123400	654223665	2710	2710	2710	2710	0
430	20241015	123300	654223665	2710	2710	2710	2710	10
431	20241015	123200	654196565	2710	2710	2710	2710	0
432	20241015	123100	654196565	2710	2710	2710	2710	1
433	20241015	123000	654193855	2710	2710	2710	2710	0
434	20241015	122900	654193855	2710	2710	2710	2710	25
435	20241015	122800	654126105	2710	2710	2710	2710	0
436	20241015	122700	654126105	2710	2710	2710	2710	9
437	20241015	122600	654101715	2710	2710	2710	2710	0
438	20241015	122500	654101715	2710	2710	2710	2710	0
439	20241015	122400	654101715	2710	2710	2710	2710	36
440	20241015	122300	654004155	2710	2705	2710	2705	501
441	20241015	122200	652648945	2710	2710	2710	2710	800
442	20241015	122100	650480945	2710	2710	2710	2710	13
443	20241015	122000	650445715	2710	2710	2710	2710	20
444	20241015	121900	650391515	2710	2715	2715	2710	95
445	20241015	121800	650133955	2715	2715	2715	2715	0
446	20241015	121700	650133955	2715	2715	2715	2715	0
447	20241015	121600	650133955	2715	2715	2715	2715	0
448	20241015	121500	650133955	2715	2710	2715	2710	657
449	20241015	121400	648353480	2715	2715	2715	2715	0
450	20241015	121300	648353480	2715	2710	2715	2710	4524
451	20241015	121200	636092970	2710	2710	2710	2710	0
452	20241015	121100	636092970	2710	2710	2710	2710	198
453	20241015	121000	635556390	2710	2710	2710	2710	7850
454	20241015	120900	614282890	2710	2710	2710	2710	0
455	20241015	120800	614282890	2710	2710	2710	2710	0
456	20241015	120700	614282890	2710	2710	2710	2710	0
457	20241015	120600	614282890	2710	2710	2710	2710	369
458	20241015	120500	613282900	2710	2710	2710	2710	0
459	20241015	120400	613282900	2710	2710	2710	2710	0
460	20241015	120300	613282900	2710	2710	2710	2705	1233
461	20241015	120200	609947620	2710	2710	2710	2710	0
462	20241015	120100	609947620	2710	2710	2710	2710	1
463	20241015	120000	609944910	2705	2705	2710	2705	200
464	20241015	115900	609403905	2710	2710	2710	2710	0
465	20241015	115800	609403905	2710	2705	2710	2705	21
466	20241015	115700	609347095	2710	2705	2710	2705	772
467	20241015	115600	607258785	2710	2710	2710	2710	11
468	20241015	115500	607228975	2710	2710	2710	2710	0
469	20241015	115400	607228975	2710	2710	2710	2710	759
470	20241015	115300	605172085	2710	2710	2710	2710	2
471	20241015	115200	605166665	2710	2710	2710	2710	0
472	20241015	115100	605166665	2710	2710	2710	2710	42
473	20241015	115000	605052845	2705	2705	2705	2705	200
474	20241015	114900	604511845	2710	2710	2710	2710	0
475	20241015	114800	604511845	2710	2710	2710	2710	1
476	20241015	114700	604509135	2710	2710	2710	2710	3
477	20241015	114600	604501005	2710	2710	2710	2710	1
478	20241015	114500	604498295	2710	2710	2710	2710	0
479	20241015	114400	604498295	2710	2710	2710	2710	224
480	20241015	114300	603891255	2705	2705	2705	2705	50
481	20241015	114200	603756005	2715	2715	2715	2715	0
482	20241015	114100	603756005	2715	2715	2715	2715	0
483	20241015	114000	603756005	2715	2715	2715	2715	0
484	20241015	113900	603756005	2715	2715	2715	2715	0
485	20241015	113800	603756005	2715	2715	2715	2715	164
486	20241015	113700	603310745	2715	2705	2715	2705	2
487	20241015	113600	603305325	2715	2715	2715	2715	0
488	20241015	113500	603305325	2715	2715	2715	2715	0
489	20241015	113400	603305325	2715	2710	2715	2710	17
490	20241015	113300	603259175	2715	2705	2715	2705	217
491	20241015	113200	602671960	2710	2710	2710	2710	5
492	20241015	113100	602658410	2715	2715	2715	2705	14
493	20241015	113000	602620415	2705	2710	2715	2705	4011
494	20241015	112900	591757990	2710	2705	2710	2705	12
495	20241015	112800	591725525	2710	2710	2710	2710	8
496	20241015	112700	591703845	2710	2710	2710	2710	7
497	20241015	112600	591684875	2710	2710	2715	2710	536
498	20241015	112500	590232300	2710	2710	2710	2710	567
499	20241015	112400	588695730	2715	2715	2715	2715	0
500	20241015	112300	588695730	2715	2715	2715	2710	362
501	20241015	112200	587713645	2715	2710	2715	2710	155
502	20241015	112100	587292825	2715	2715	2715	2715	185
503	20241015	112000	586790550	2715	2715	2715	2715	34
504	20241015	111900	586698240	2715	2715	2715	2715	22
505	20241015	111800	586638510	2715	2715	2715	2715	30
506	20241015	111700	586557060	2715	2710	2715	2710	13500
507	20241015	111600	549972055	2710	2710	2710	2710	19
508	20241015	111500	549920565	2710	2710	2710	2710	76
509	20241015	111400	549714605	2710	2710	2710	2710	105
510	20241015	111300	549430055	2710	2710	2710	2710	120
511	20241015	111200	549104855	2710	2710	2710	2710	3
512	20241015	111100	549096725	2710	2710	2710	2700	7102
513	20241015	111000	529893205	2710	2710	2710	2710	2943
514	20241015	110900	521917675	2715	2715	2715	2715	1
515	20241015	110800	521914960	2710	2710	2710	2710	0
516	20241015	110700	521914960	2710	2715	2715	2710	68
517	20241015	110600	521730675	2710	2710	2710	2710	0
518	20241015	110500	521730675	2710	2710	2710	2710	34
519	20241015	110400	521638535	2715	2715	2715	2715	1
520	20241015	110300	521635820	2715	2715	2715	2715	0
521	20241015	110200	521635820	2715	2715	2715	2715	0
522	20241015	110100	521635820	2715	2715	2715	2715	10
523	20241015	110000	521608670	2715	2715	2715	2715	1
524	20241015	105900	521605955	2715	2715	2715	2715	1
525	20241015	105800	521603240	2715	2715	2715	2715	0
526	20241015	105700	521603240	2715	2715	2715	2715	1
527	20241015	105600	521600525	2710	2710	2715	2710	974
528	20241015	105500	518960980	2715	2715	2715	2715	0
529	20241015	105400	518960980	2715	2710	2715	2710	834
530	20241015	105300	516700835	2715	2715	2715	2715	100
531	20241015	105200	516429335	2715	2715	2715	2715	4
532	20241015	105100	516418475	2715	2710	2715	2710	510
533	20241015	105000	515036325	2715	2715	2715	2715	1
534	20241015	104900	515033610	2715	2715	2715	2715	442
535	20241015	104800	513833580	2715	2715	2715	2715	2
536	20241015	104700	513828150	2715	2715	2715	2715	0
537	20241015	104600	513828150	2715	2715	2715	2715	0
538	20241015	104500	513828150	2715	2715	2715	2715	200
539	20241015	104400	513285150	2715	2715	2715	2715	191
540	20241015	104300	512766585	2715	2715	2715	2715	1
541	20241015	104200	512763870	2705	2710	2710	2705	3
542	20241015	104100	512755745	2715	2715	2715	2715	1
543	20241015	104000	512753030	2715	2715	2715	2715	1
544	20241015	103900	512750315	2705	2710	2715	2705	739
545	20241015	103800	510751180	2715	2715	2715	2715	100
546	20241015	103700	510479680	2715	2710	2715	2710	6
547	20241015	103600	510463395	2715	2715	2715	2715	2
548	20241015	103500	510457965	2715	2715	2715	2715	0
549	20241015	103400	510457965	2715	2715	2715	2715	0
550	20241015	103300	510457965	2715	2715	2715	2715	51
551	20241015	103200	510319500	2715	2715	2715	2715	200
552	20241015	103100	509776500	2715	2715	2715	2715	0
553	20241015	103000	509776500	2715	2715	2715	2715	0
554	20241015	102900	509776500	2715	2710	2715	2705	503
555	20241015	102800	508413755	2715	2715	2715	2715	0
556	20241015	102700	508413755	2715	2715	2715	2715	13
557	20241015	102600	508378460	2710	2710	2710	2710	1
558	20241015	102500	508375750	2715	2715	2715	2715	1
559	20241015	102400	508373035	2710	2710	2710	2710	122
560	20241015	102300	508042415	2715	2715	2715	2715	1
561	20241015	102200	508039700	2715	2715	2715	2715	0
562	20241015	102100	508039700	2715	2710	2715	2710	3440
563	20241015	102000	498700105	2715	2710	2715	2710	2
564	20241015	101900	498694680	2710	2710	2710	2710	1
565	20241015	101800	498691970	2715	2715	2715	2715	56
566	20241015	101700	498539930	2715	2715	2715	2715	0
567	20241015	101600	498539930	2715	2710	2715	2710	1200
568	20241015	101500	495287925	2715	2715	2715	2715	0
569	20241015	101400	495287925	2715	2715	2715	2715	0
570	20241015	101300	495287925	2715	2715	2715	2715	0
571	20241015	101200	495287925	2715	2710	2715	2710	16
572	20241015	101100	495244500	2715	2715	2715	2715	0
573	20241015	101000	495244500	2715	2715	2715	2715	1
574	20241015	100900	495241785	2715	2715	2715	2715	0
575	20241015	100800	495241785	2715	2715	2715	2715	0
576	20241015	100700	495241785	2715	2715	2715	2715	20
577	20241015	100600	495187485	2715	2715	2715	2715	216
578	20241015	100500	494601045	2715	2715	2715	2715	1
579	20241015	100400	494598330	2715	2715	2715	2715	0
580	20241015	100300	494598330	2715	2715	2715	2715	1
581	20241015	100200	494595615	2710	2710	2710	2710	4053
582	20241015	100100	483611985	2710	2710	2710	2705	1048
583	20241015	100000	480772085	2710	2710	2710	2710	1000
584	20241015	095900	478062085	2705	2710	2710	2705	219
585	20241015	095800	477469600	2710	2705	2710	2705	141
586	20241015	095700	477088190	2710	2705	2710	2705	22
587	20241015	095600	477028675	2710	2705	2710	2700	5145
588	20241015	095500	463116445	2705	2705	2705	2705	175
589	20241015	095400	462643070	2705	2705	2705	2705	136
590	20241015	095300	462275190	2705	2705	2705	2705	0
591	20241015	095200	462275190	2705	2705	2705	2700	420
592	20241015	095100	461141180	2705	2700	2705	2700	1310
593	20241015	095000	457604165	2705	2700	2705	2700	1123
594	20241015	094900	454572050	2700	2700	2705	2700	1056
595	20241015	094800	451717325	2695	2710	2710	2695	979
596	20241015	094700	449069060	2710	2705	2710	2705	2033
597	20241015	094600	443564030	2695	2710	2710	2695	14065
598	20241015	094500	405596755	2715	2715	2715	2715	0
599	20241015	094400	405596755	2715	2715	2715	2715	0
600	20241015	094300	405596755	2715	2715	2715	2700	89917
601	20241015	094200	162556430	2725	2725	2725	2725	5
602	20241015	094100	162542805	2730	2725	2730	2715	20856
603	20241015	094000	105895425	2725	2725	2725	2725	310
604	20241015	093900	105050675	2725	2725	2725	2725	315
605	20241015	093800	104192300	2720	2725	2725	2720	96
606	20241015	093700	103931105	2730	2725	2730	2725	32
607	20241015	093600	103843780	2730	2730	2730	2730	207
608	20241015	093500	103278670	2730	2730	2730	2720	6598
609	20241015	093400	85320875	2735	2740	2740	2730	2800
610	20241015	093300	77658645	2740	2740	2740	2740	9
611	20241015	093200	77633985	2740	2740	2740	2740	1
612	20241015	093100	77631245	2740	2735	2740	2735	351
613	20241015	093000	76671255	2740	2740	2740	2740	0
614	20241015	092900	76671255	2740	2740	2740	2740	0
615	20241015	092800	76671255	2740	2740	2740	2730	28
616	20241015	092700	76594575	2740	2735	2740	2735	1001
617	20241015	092600	73856835	2740	2740	2740	2740	2
618	20241015	092500	73851355	2740	2740	2740	2735	229
619	20241015	092400	73223905	2730	2740	2740	2730	26
620	20241015	092300	73152865	2740	2730	2740	2720	12361
621	20241015	092200	39470965	2740	2730	2740	2730	373
622	20241015	092100	38452395	2730	2735	2735	2730	1034
623	20241015	092000	35624625	2740	2740	2740	2740	882
624	20241015	091900	33207945	2740	2740	2740	2740	0
625	20241015	091800	33207945	2740	2740	2740	2740	35
626	20241015	091700	33112045	2740	2740	2740	2740	32
627	20241015	091600	33024365	2740	2740	2740	2740	12
628	20241015	091500	32991485	2740	2735	2740	2735	801
629	20241015	091400	30800745	2735	2725	2735	2725	620
630	20241015	091300	29105225	2735	2725	2735	2725	111
631	20241015	091200	28802705	2725	2725	2725	2725	327
632	20241015	091100	27911630	2725	2725	2725	2725	0
633	20241015	091000	27911630	2725	2725	2735	2720	177
634	20241015	090900	27429665	2725	2725	2725	2725	815
635	20241015	090800	25208790	2725	2725	2725	2725	817
636	20241015	090700	22982465	2725	2725	2725	2725	562
637	20241015	090600	21451015	2725	2725	2725	2725	450
638	20241015	090500	20224765	2725	2725	2725	2725	1600
639	20241015	090400	15864765	2725	2725	2725	2725	30
640	20241015	090300	15783015	2725	2725	2725	2725	500
641	20241015	090200	14420515	2725	2730	2730	2725	500
642	20241015	090100	13057990	2725	2730	2730	2725	2822
643	20241015	090000	5365885	2730	2725	2730	2725	1967