KissMeData/192410/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205100	696554940	2930	2930	2930	2930	5748
3	20241007	205000	696554940	2930	2930	2930	2930	0
4	20241007	204900	696554940	2930	2930	2930	2930	0
5	20241007	204800	696554940	2930	2930	2930	2930	0
6	20241007	204700	696554940	2930	2930	2930	2930	0
7	20241007	204600	696554940	2930	2930	2930	2930	0
8	20241007	204500	696554940	2930	2930	2930	2930	0
9	20241007	204400	696554940	2930	2930	2930	2930	0
10	20241007	204300	696554940	2930	2930	2930	2930	0
11	20241007	204200	696554940	2930	2930	2930	2930	0
12	20241007	204100	696554940	2930	2930	2930	2930	0
13	20241007	204000	696554940	2930	2930	2930	2930	0
14	20241007	203900	696554940	2930	2930	2930	2930	0
15	20241007	203800	696554940	2930	2930	2930	2930	0
16	20241007	203700	696554940	2930	2930	2930	2930	0
17	20241007	203600	696554940	2930	2930	2930	2930	0
18	20241007	203500	696554940	2930	2930	2930	2930	0
19	20241007	203400	696554940	2930	2930	2930	2930	0
20	20241007	203300	696554940	2930	2930	2930	2930	0
21	20241007	203200	696554940	2930	2930	2930	2930	0
22	20241007	203100	696554940	2930	2930	2930	2930	0
23	20241007	203000	696554940	2930	2930	2930	2930	0
24	20241007	202900	696554940	2930	2930	2930	2930	0
25	20241007	202800	696554940	2930	2930	2930	2930	0
26	20241007	202700	696554940	2930	2930	2930	2930	0
27	20241007	202600	696554940	2930	2930	2930	2930	0
28	20241007	202500	696554940	2930	2930	2930	2930	0
29	20241007	202400	696554940	2930	2930	2930	2930	0
30	20241007	202300	696554940	2930	2930	2930	2930	0
31	20241007	202200	696554940	2930	2930	2930	2930	0
32	20241007	202100	696554940	2930	2930	2930	2930	5748
33	20241007	202000	696554940	2930	2930	2930	2930	0
34	20241007	201900	696554940	2930	2930	2930	2930	0
35	20241007	201800	696554940	2930	2930	2930	2930	0
36	20241007	201700	696554940	2930	2930	2930	2930	0
37	20241007	201600	696554940	2930	2930	2930	2930	0
38	20241007	201500	696554940	2930	2930	2930	2930	0
39	20241007	201400	696554940	2930	2930	2930	2930	0
40	20241007	201300	696554940	2930	2930	2930	2930	0
41	20241007	201200	696554940	2930	2930	2930	2930	0
42	20241007	201100	696554940	2930	2930	2930	2930	0
43	20241007	201000	696554940	2930	2930	2930	2930	0
44	20241007	200900	696554940	2930	2930	2930	2930	0
45	20241007	200800	696554940	2930	2930	2930	2930	0
46	20241007	200700	696554940	2930	2930	2930	2930	0
47	20241007	200600	696554940	2930	2930	2930	2930	0
48	20241007	200500	696554940	2930	2930	2930	2930	0
49	20241007	200400	696554940	2930	2930	2930	2930	0
50	20241007	200300	696554940	2930	2930	2930	2930	0
51	20241007	200200	696554940	2930	2930	2930	2930	0
52	20241007	200100	696554940	2930	2930	2930	2930	0
53	20241007	200000	696554940	2930	2930	2930	2930	0
54	20241007	195900	696554940	2930	2930	2930	2930	0
55	20241007	195800	696554940	2930	2930	2930	2930	0
56	20241007	195700	696554940	2930	2930	2930	2930	0
57	20241007	195600	696554940	2930	2930	2930	2930	0
58	20241007	195500	696554940	2930	2930	2930	2930	0
59	20241007	195400	696554940	2930	2930	2930	2930	0
60	20241007	195300	696554940	2930	2930	2930	2930	0
61	20241007	195200	696554940	2930	2930	2930	2930	0
62	20241007	195100	696554940	2930	2930	2930	2930	5748
63	20241007	195000	696554940	2930	2930	2930	2930	0
64	20241007	194900	696554940	2930	2930	2930	2930	0
65	20241007	194800	696554940	2930	2930	2930	2930	0
66	20241007	194700	696554940	2930	2930	2930	2930	0
67	20241007	194600	696554940	2930	2930	2930	2930	0
68	20241007	194500	696554940	2930	2930	2930	2930	0
69	20241007	194400	696554940	2930	2930	2930	2930	0
70	20241007	194300	696554940	2930	2930	2930	2930	0
71	20241007	194200	696554940	2930	2930	2930	2930	0
72	20241007	194100	696554940	2930	2930	2930	2930	0
73	20241007	194000	696554940	2930	2930	2930	2930	0
74	20241007	193900	696554940	2930	2930	2930	2930	0
75	20241007	193800	696554940	2930	2930	2930	2930	0
76	20241007	193700	696554940	2930	2930	2930	2930	0
77	20241007	193600	696554940	2930	2930	2930	2930	0
78	20241007	193500	696554940	2930	2930	2930	2930	0
79	20241007	193400	696554940	2930	2930	2930	2930	0
80	20241007	193300	696554940	2930	2930	2930	2930	0
81	20241007	193200	696554940	2930	2930	2930	2930	0
82	20241007	193100	696554940	2930	2930	2930	2930	0
83	20241007	193000	696554940	2930	2930	2930	2930	0
84	20241007	192900	696554940	2930	2930	2930	2930	0
85	20241007	192800	696554940	2930	2930	2930	2930	0
86	20241007	192700	696554940	2930	2930	2930	2930	0
87	20241007	192600	696554940	2930	2930	2930	2930	0
88	20241007	192500	696554940	2930	2930	2930	2930	0
89	20241007	192400	696554940	2930	2930	2930	2930	0
90	20241007	192300	696554940	2930	2930	2930	2930	0
91	20241007	192200	696554940	2930	2930	2930	2930	0
92	20241007	192100	696554940	2930	2930	2930	2930	5748
93	20241007	192000	696554940	2930	2930	2930	2930	0
94	20241007	191900	696554940	2930	2930	2930	2930	0
95	20241007	191800	696554940	2930	2930	2930	2930	0
96	20241007	191700	696554940	2930	2930	2930	2930	0
97	20241007	191600	696554940	2930	2930	2930	2930	0
98	20241007	191500	696554940	2930	2930	2930	2930	0
99	20241007	191400	696554940	2930	2930	2930	2930	0
100	20241007	191300	696554940	2930	2930	2930	2930	0
101	20241007	191200	696554940	2930	2930	2930	2930	0
102	20241007	191100	696554940	2930	2930	2930	2930	0
103	20241007	191000	696554940	2930	2930	2930	2930	0
104	20241007	190900	696554940	2930	2930	2930	2930	0
105	20241007	190800	696554940	2930	2930	2930	2930	0
106	20241007	190700	696554940	2930	2930	2930	2930	0
107	20241007	190600	696554940	2930	2930	2930	2930	0
108	20241007	190500	696554940	2930	2930	2930	2930	0
109	20241007	190400	696554940	2930	2930	2930	2930	0
110	20241007	190300	696554940	2930	2930	2930	2930	0
111	20241007	190200	696554940	2930	2930	2930	2930	0
112	20241007	190100	696554940	2930	2930	2930	2930	0
113	20241007	190000	696554940	2930	2930	2930	2930	0
114	20241007	185900	696554940	2930	2930	2930	2930	0
115	20241007	185800	696554940	2930	2930	2930	2930	0
116	20241007	185700	696554940	2930	2930	2930	2930	0
117	20241007	185600	696554940	2930	2930	2930	2930	0
118	20241007	185500	696554940	2930	2930	2930	2930	0
119	20241007	185400	696554940	2930	2930	2930	2930	0
120	20241007	185300	696554940	2930	2930	2930	2930	0
121	20241007	185200	696554940	2930	2930	2930	2930	0
122	20241007	185100	696554940	2930	2930	2930	2930	5748
123	20241007	185000	696554940	2930	2930	2930	2930	0
124	20241007	184900	696554940	2930	2930	2930	2930	0
125	20241007	184800	696554940	2930	2930	2930	2930	0
126	20241007	184700	696554940	2930	2930	2930	2930	0
127	20241007	184600	696554940	2930	2930	2930	2930	0
128	20241007	184500	696554940	2930	2930	2930	2930	0
129	20241007	184400	696554940	2930	2930	2930	2930	0
130	20241007	184300	696554940	2930	2930	2930	2930	0
131	20241007	184200	696554940	2930	2930	2930	2930	0
132	20241007	184100	696554940	2930	2930	2930	2930	0
133	20241007	184000	696554940	2930	2930	2930	2930	0
134	20241007	183900	696554940	2930	2930	2930	2930	0
135	20241007	183800	696554940	2930	2930	2930	2930	0
136	20241007	183700	696554940	2930	2930	2930	2930	0
137	20241007	183600	696554940	2930	2930	2930	2930	0
138	20241007	183500	696554940	2930	2930	2930	2930	0
139	20241007	183400	696554940	2930	2930	2930	2930	0
140	20241007	183300	696554940	2930	2930	2930	2930	0
141	20241007	183200	696554940	2930	2930	2930	2930	0
142	20241007	183100	696554940	2930	2930	2930	2930	0
143	20241007	183000	696554940	2930	2930	2930	2930	0
144	20241007	182900	696554940	2930	2930	2930	2930	0
145	20241007	182800	696554940	2930	2930	2930	2930	0
146	20241007	182700	696554940	2930	2930	2930	2930	0
147	20241007	182600	696554940	2930	2930	2930	2930	0
148	20241007	182500	696554940	2930	2930	2930	2930	0
149	20241007	182400	696554940	2930	2930	2930	2930	0
150	20241007	182300	696554940	2930	2930	2930	2930	0
151	20241007	182200	696554940	2930	2930	2930	2930	0
152	20241007	182100	696554940	2930	2930	2930	2930	5748
153	20241007	182000	696554940	2930	2930	2930	2930	0
154	20241007	181900	696554940	2930	2930	2930	2930	0
155	20241007	181800	696554940	2930	2930	2930	2930	0
156	20241007	181700	696554940	2930	2930	2930	2930	0
157	20241007	181600	696554940	2930	2930	2930	2930	0
158	20241007	181500	696554940	2930	2930	2930	2930	0
159	20241007	181400	696554940	2930	2930	2930	2930	0
160	20241007	181300	696554940	2930	2930	2930	2930	0
161	20241007	181200	696554940	2930	2930	2930	2930	0
162	20241007	181100	696554940	2930	2930	2930	2930	0
163	20241007	181000	696554940	2930	2930	2930	2930	0
164	20241007	180900	696554940	2930	2930	2930	2930	0
165	20241007	180800	696554940	2930	2930	2930	2930	0
166	20241007	180700	696554940	2930	2930	2930	2930	0
167	20241007	180600	696554940	2930	2930	2930	2930	0
168	20241007	180500	696554940	2930	2930	2930	2930	0
169	20241007	180400	696554940	2930	2930	2930	2930	0
170	20241007	180300	696554940	2930	2930	2930	2930	0
171	20241007	180200	696554940	2930	2930	2930	2930	0
172	20241007	180100	696554940	2930	2930	2930	2930	0
173	20241007	180000	696554940	2930	2930	2930	2930	0
174	20241007	175900	696554940	2930	2930	2930	2930	0
175	20241007	175800	696554940	2930	2930	2930	2930	0
176	20241007	175700	696554940	2930	2930	2930	2930	0
177	20241007	175600	696554940	2930	2930	2930	2930	0
178	20241007	175500	696554940	2930	2930	2930	2930	0
179	20241007	175400	696554940	2930	2930	2930	2930	0
180	20241007	175300	696554940	2930	2930	2930	2930	0
181	20241007	175200	696554940	2930	2930	2930	2930	0
182	20241007	175100	696554940	2930	2930	2930	2930	5748
183	20241007	175000	696554940	2930	2930	2930	2930	0
184	20241007	174900	696554940	2930	2930	2930	2930	0
185	20241007	174800	696554940	2930	2930	2930	2930	0
186	20241007	174700	696554940	2930	2930	2930	2930	0
187	20241007	174600	696554940	2930	2930	2930	2930	0
188	20241007	174500	696554940	2930	2930	2930	2930	0
189	20241007	174400	696554940	2930	2930	2930	2930	0
190	20241007	174300	696554940	2930	2930	2930	2930	0
191	20241007	174200	696554940	2930	2930	2930	2930	0
192	20241007	174100	696554940	2930	2930	2930	2930	0
193	20241007	174000	696554940	2930	2930	2930	2930	0
194	20241007	173900	696554940	2930	2930	2930	2930	0
195	20241007	173800	696554940	2930	2930	2930	2930	0
196	20241007	173700	696554940	2930	2930	2930	2930	0
197	20241007	173600	696554940	2930	2930	2930	2930	0
198	20241007	173500	696554940	2930	2930	2930	2930	0
199	20241007	173400	696554940	2930	2930	2930	2930	0
200	20241007	173300	696554940	2930	2930	2930	2930	0
201	20241007	173200	696554940	2930	2930	2930	2930	0
202	20241007	173100	696554940	2930	2930	2930	2930	0
203	20241007	173000	696554940	2930	2930	2930	2930	0
204	20241007	172900	696554940	2930	2930	2930	2930	0
205	20241007	172800	696554940	2930	2930	2930	2930	0
206	20241007	172700	696554940	2930	2930	2930	2930	0
207	20241007	172600	696554940	2930	2930	2930	2930	0
208	20241007	172500	696554940	2930	2930	2930	2930	0
209	20241007	172400	696554940	2930	2930	2930	2930	0
210	20241007	172300	696554940	2930	2930	2930	2930	0
211	20241007	172200	696554940	2930	2930	2930	2930	0
212	20241007	172100	696554940	2930	2930	2930	2930	5748
213	20241007	172000	696554940	2930	2930	2930	2930	0
214	20241007	171900	696554940	2930	2930	2930	2930	0
215	20241007	171800	696554940	2930	2930	2930	2930	0
216	20241007	171700	696554940	2930	2930	2930	2930	0
217	20241007	171600	696554940	2930	2930	2930	2930	0
218	20241007	171500	696554940	2930	2930	2930	2930	0
219	20241007	171400	696554940	2930	2930	2930	2930	0
220	20241007	171300	696554940	2930	2930	2930	2930	0
221	20241007	171200	696554940	2930	2930	2930	2930	0
222	20241007	171100	696554940	2930	2930	2930	2930	0
223	20241007	171000	696554940	2930	2930	2930	2930	0
224	20241007	170900	696554940	2930	2930	2930	2930	0
225	20241007	170800	696554940	2930	2930	2930	2930	0
226	20241007	170700	696554940	2930	2930	2930	2930	0
227	20241007	170600	696554940	2930	2930	2930	2930	0
228	20241007	170500	696554940	2930	2930	2930	2930	0
229	20241007	170400	696554940	2930	2930	2930	2930	0
230	20241007	170300	696554940	2930	2930	2930	2930	0
231	20241007	170200	696554940	2930	2930	2930	2930	0
232	20241007	170100	696554940	2930	2930	2930	2930	0
233	20241007	170000	696554940	2930	2930	2930	2930	0
234	20241007	165900	696554940	2930	2930	2930	2930	0
235	20241007	165800	696554940	2930	2930	2930	2930	0
236	20241007	165700	696554940	2930	2930	2930	2930	0
237	20241007	165600	696554940	2930	2930	2930	2930	0
238	20241007	165500	696554940	2930	2930	2930	2930	0
239	20241007	165400	696554940	2930	2930	2930	2930	0
240	20241007	165300	696554940	2930	2930	2930	2930	0
241	20241007	165200	696554940	2930	2930	2930	2930	0
242	20241007	165100	696554940	2930	2930	2930	2930	5748
243	20241007	165000	696554940	2930	2930	2930	2930	0
244	20241007	164900	696554940	2930	2930	2930	2930	0
245	20241007	164800	696554940	2930	2930	2930	2930	0
246	20241007	164700	696554940	2930	2930	2930	2930	0
247	20241007	164600	696554940	2930	2930	2930	2930	0
248	20241007	164500	696554940	2930	2930	2930	2930	0
249	20241007	164400	696554940	2930	2930	2930	2930	0
250	20241007	164300	696554940	2930	2930	2930	2930	0
251	20241007	164200	696554940	2930	2930	2930	2930	0
252	20241007	164100	696554940	2930	2930	2930	2930	0
253	20241007	164000	696554940	2930	2930	2930	2930	0
254	20241007	163900	696554940	2930	2930	2930	2930	0
255	20241007	163800	696554940	2930	2930	2930	2930	0
256	20241007	163700	696554940	2930	2930	2930	2930	0
257	20241007	163600	696554940	2930	2930	2930	2930	0
258	20241007	163500	696554940	2930	2930	2930	2930	0
259	20241007	163400	696554940	2930	2930	2930	2930	0
260	20241007	163300	696554940	2930	2930	2930	2930	0
261	20241007	163200	696554940	2930	2930	2930	2930	0
262	20241007	163100	696554940	2930	2930	2930	2930	0
263	20241007	163000	696554940	2930	2930	2930	2930	0
264	20241007	162900	696554940	2930	2930	2930	2930	0
265	20241007	162800	696554940	2930	2930	2930	2930	0
266	20241007	162700	696554940	2930	2930	2930	2930	0
267	20241007	162600	696554940	2930	2930	2930	2930	0
268	20241007	162500	696554940	2930	2930	2930	2930	0
269	20241007	162400	696554940	2930	2930	2930	2930	0
270	20241007	162300	696554940	2930	2930	2930	2930	0
271	20241007	162200	696554940	2930	2930	2930	2930	0
272	20241007	162100	696554940	2930	2930	2930	2930	5748
273	20241007	162000	696554940	2930	2930	2930	2930	0
274	20241007	161900	696554940	2930	2930	2930	2930	0
275	20241007	161800	696554940	2930	2930	2930	2930	0
276	20241007	161700	696554940	2930	2930	2930	2930	0
277	20241007	161600	696554940	2930	2930	2930	2930	0
278	20241007	161500	696554940	2930	2930	2930	2930	0
279	20241007	161400	696554940	2930	2930	2930	2930	0
280	20241007	161300	696554940	2930	2930	2930	2930	0
281	20241007	161200	696554940	2930	2930	2930	2930	0
282	20241007	161100	696554940	2930	2930	2930	2930	0
283	20241007	161000	696554940	2930	2930	2930	2930	0
284	20241007	160900	696554940	2930	2930	2930	2930	0
285	20241007	160800	696554940	2930	2930	2930	2930	0
286	20241007	160700	696554940	2930	2930	2930	2930	0
287	20241007	160600	696554940	2930	2930	2930	2930	0
288	20241007	160500	696554940	2930	2930	2930	2930	0
289	20241007	160400	696554940	2930	2930	2930	2930	0
290	20241007	160300	696554940	2930	2930	2930	2930	0
291	20241007	160200	696554940	2930	2930	2930	2930	0
292	20241007	160100	696554940	2930	2930	2930	2930	0
293	20241007	160000	696554940	2930	2930	2930	2930	0
294	20241007	155900	696554940	2930	2930	2930	2930	0
295	20241007	155800	696554940	2930	2930	2930	2930	0
296	20241007	155700	696554940	2930	2930	2930	2930	0
297	20241007	155600	696554940	2930	2930	2930	2930	0
298	20241007	155500	696554940	2930	2930	2930	2930	0
299	20241007	155400	696554940	2930	2930	2930	2930	0
300	20241007	155300	696554940	2930	2930	2930	2930	0
301	20241007	155200	696554940	2930	2930	2930	2930	0
302	20241007	155100	696554940	2930	2930	2930	2930	5748
303	20241007	155000	696554940	2930	2930	2930	2930	0
304	20241007	154900	696554940	2930	2930	2930	2930	0
305	20241007	154800	696554940	2930	2930	2930	2930	0
306	20241007	154700	696554940	2930	2930	2930	2930	0
307	20241007	154600	696554940	2930	2930	2930	2930	0
308	20241007	154500	696554940	2930	2930	2930	2930	0
309	20241007	154400	696554940	2930	2930	2930	2930	0
310	20241007	154300	696554940	2930	2930	2930	2930	0
311	20241007	154200	696554940	2930	2930	2930	2930	0
312	20241007	154100	696554940	2930	2930	2930	2930	0
313	20241007	154000	696554940	2930	2930	2930	2930	0
314	20241007	153900	696554940	2930	2930	2930	2930	0
315	20241007	153800	696554940	2930	2930	2930	2930	0
316	20241007	153700	696554940	2930	2930	2930	2930	0
317	20241007	153600	696554940	2930	2930	2930	2930	0
318	20241007	153500	696554940	2930	2930	2930	2930	0
319	20241007	153400	696554940	2930	2930	2930	2930	0
320	20241007	153300	696554940	2930	2930	2930	2930	0
321	20241007	153200	696554940	2930	2930	2930	2930	0
322	20241007	153100	696554940	2930	2930	2930	2930	0
323	20241007	153000	696554940	2930	2930	2930	2930	5748
324	20241007	152900	679713300	2900	2900	2900	2900	0
325	20241007	152800	679713300	2900	2900	2900	2900	0
326	20241007	152700	679713300	2900	2900	2900	2900	0
327	20241007	152600	679713300	2900	2900	2900	2900	0
328	20241007	152500	679713300	2900	2900	2900	2900	0
329	20241007	152400	679713300	2900	2900	2900	2900	0
330	20241007	152300	679713300	2900	2900	2900	2900	0
331	20241007	152200	679713300	2900	2900	2900	2900	0
332	20241007	152100	679713300	2900	2900	2900	2900	0
333	20241007	152000	679713300	2900	2900	2900	2900	0
334	20241007	151900	679713300	2900	2890	2900	2890	1747
335	20241007	151800	674661745	2890	2880	2890	2880	463
336	20241007	151700	673327325	2880	2870	2885	2865	622
337	20241007	151600	671540820	2880	2865	2880	2865	1202
338	20241007	151500	668091490	2865	2880	2880	2865	659
339	20241007	151400	666202635	2870	2870	2870	2870	25
340	20241007	151300	666130885	2870	2870	2870	2870	46
341	20241007	151200	665998865	2870	2870	2870	2870	159
342	20241007	151100	665542535	2870	2870	2870	2865	70
343	20241007	151000	665341660	2880	2880	2880	2880	101
344	20241007	150900	665050780	2885	2885	2885	2885	0
345	20241007	150800	665050780	2885	2875	2885	2875	2400
346	20241007	150700	658131920	2865	2860	2865	2860	10
347	20241007	150600	658103295	2875	2860	2875	2860	5
348	20241007	150500	658088980	2860	2865	2865	2860	898
349	20241007	150400	655518650	2865	2865	2865	2865	10
350	20241007	150300	655490000	2865	2865	2870	2865	136
351	20241007	150200	655100305	2865	2875	2875	2865	756
352	20241007	150100	652933150	2875	2875	2875	2870	310
353	20241007	150000	652043255	2870	2870	2870	2870	200
354	20241007	145900	651469255	2870	2870	2870	2870	93
355	20241007	145800	651202345	2870	2875	2875	2870	745
356	20241007	145700	649060650	2880	2880	2880	2880	200
357	20241007	145600	648484650	2880	2880	2880	2880	0
358	20241007	145500	648484650	2880	2880	2880	2880	139
359	20241007	145400	648084330	2880	2885	2885	2875	165
360	20241007	145300	647608480	2885	2885	2885	2885	0
361	20241007	145200	647608480	2885	2885	2885	2885	1
362	20241007	145100	647605595	2885	2885	2890	2885	825
363	20241007	145000	645223380	2885	2885	2885	2885	0
364	20241007	144900	645223380	2885	2885	2885	2885	1
365	20241007	144800	645220495	2875	2875	2875	2875	50
366	20241007	144700	645076745	2875	2875	2875	2875	79
367	20241007	144600	644849620	2870	2870	2870	2870	0
368	20241007	144500	644849620	2870	2870	2870	2870	683
369	20241007	144400	642889410	2870	2870	2870	2870	1901
370	20241007	144300	637433540	2870	2870	2870	2870	138
371	20241007	144200	637037480	2865	2865	2865	2865	0
372	20241007	144100	637037480	2865	2865	2865	2865	150
373	20241007	144000	636607730	2870	2870	2870	2870	0
374	20241007	143900	636607730	2870	2870	2870	2870	375
375	20241007	143800	635531480	2865	2870	2870	2865	270
376	20241007	143700	634757925	2865	2870	2870	2865	1980
377	20241007	143600	629075330	2870	2870	2870	2870	1
378	20241007	143500	629072460	2870	2870	2870	2870	0
379	20241007	143400	629072460	2870	2870	2870	2870	254
380	20241007	143300	628343480	2870	2870	2870	2870	0
381	20241007	143200	628343480	2870	2870	2870	2870	20
382	20241007	143100	628286080	2870	2865	2870	2860	2028
383	20241007	143000	622484465	2870	2870	2870	2870	0
384	20241007	142900	622484465	2870	2875	2875	2860	1039
385	20241007	142800	619502910	2885	2880	2885	2880	70
386	20241007	142700	619301305	2860	2870	2870	2860	205
387	20241007	142600	618714510	2870	2870	2870	2870	63
388	20241007	142500	618533700	2860	2860	2860	2860	1408
389	20241007	142400	614506820	2855	2875	2875	2855	2463
390	20241007	142300	607458290	2890	2890	2890	2890	0
391	20241007	142200	607458290	2890	2895	2895	2890	677
392	20241007	142100	605500380	2895	2895	2895	2895	121
393	20241007	142000	605150085	2890	2890	2890	2890	0
394	20241007	141900	605150085	2890	2890	2890	2890	0
395	20241007	141800	605150085	2890	2890	2890	2890	240
396	20241007	141700	604456485	2890	2890	2890	2890	400
397	20241007	141600	603300485	2890	2890	2890	2890	3
398	20241007	141500	603291815	2890	2890	2890	2890	150
399	20241007	141400	602858315	2890	2890	2890	2890	80
400	20241007	141300	602627115	2890	2890	2890	2890	0
401	20241007	141200	602627115	2890	2890	2890	2890	69
402	20241007	141100	602427705	2875	2875	2875	2875	0
403	20241007	141000	602427705	2875	2875	2875	2875	27
404	20241007	140900	602350080	2875	2875	2875	2875	1
405	20241007	140800	602347205	2885	2885	2885	2885	0
406	20241007	140700	602347205	2885	2885	2885	2885	720
407	20241007	140600	600270005	2875	2875	2875	2875	537
408	20241007	140500	598726130	2865	2865	2865	2865	0
409	20241007	140400	598726130	2865	2865	2865	2865	105
410	20241007	140300	598425305	2890	2890	2890	2890	0
411	20241007	140200	598425305	2890	2875	2890	2875	866
412	20241007	140100	595933125	2880	2880	2880	2880	0
413	20241007	140000	595933125	2880	2880	2880	2880	156
414	20241007	135900	595483845	2865	2870	2870	2860	955
415	20241007	135800	592745275	2870	2870	2870	2870	2
416	20241007	135700	592739535	2870	2870	2870	2870	570
417	20241007	135600	591103635	2870	2865	2870	2860	552
418	20241007	135500	589520965	2855	2865	2865	2855	249
419	20241007	135400	588808915	2875	2875	2875	2875	75
420	20241007	135300	588593290	2895	2890	2895	2890	60
421	20241007	135200	588419625	2875	2875	2875	2875	151
422	20241007	135100	587985500	2870	2870	2870	2870	5
423	20241007	135000	587971150	2880	2880	2880	2880	107
424	20241007	134900	587662990	2880	2880	2880	2880	13
425	20241007	134800	587625550	2890	2890	2890	2890	1
426	20241007	134700	587622660	2880	2885	2890	2880	26
427	20241007	134600	587547675	2885	2880	2885	2880	6
428	20241007	134500	587530375	2870	2870	2870	2870	4
429	20241007	134400	587518895	2885	2870	2885	2860	101
430	20241007	134300	587229085	2885	2885	2885	2885	1
431	20241007	134200	587226200	2875	2875	2875	2875	100
432	20241007	134100	586938700	2870	2870	2870	2870	14
433	20241007	134000	586898520	2875	2875	2875	2875	0
434	20241007	133900	586898520	2875	2900	2900	2875	689
435	20241007	133800	584914175	2910	2910	2910	2910	1
436	20241007	133700	584911265	2900	2900	2900	2900	36
437	20241007	133600	584806865	2910	2910	2910	2910	0
438	20241007	133500	584806865	2910	2905	2910	2905	731
439	20241007	133400	582683155	2915	2915	2915	2915	0
440	20241007	133300	582683155	2915	2910	2915	2910	103
441	20241007	133200	582383410	2910	2920	2920	2910	515
442	20241007	133100	580880160	2915	2915	2915	2915	200
443	20241007	133000	580297160	2915	2910	2915	2910	500
444	20241007	132900	578842155	2910	2910	2910	2910	0
445	20241007	132800	578842155	2910	2910	2910	2910	1
446	20241007	132700	578839245	2895	2895	2895	2895	1
447	20241007	132600	578836350	2885	2900	2900	2885	403
448	20241007	132500	577670065	2900	2905	2910	2900	433
449	20241007	132400	576410800	2905	2900	2905	2900	27
450	20241007	132300	576332490	2900	2900	2900	2900	0
451	20241007	132200	576332490	2900	2900	2900	2900	104
452	20241007	132100	576030890	2900	2880	2900	2880	4
453	20241007	132000	576019310	2880	2880	2880	2880	0
454	20241007	131900	576019310	2880	2890	2895	2880	2363
455	20241007	131800	569188525	2890	2880	2890	2880	599
456	20241007	131700	567462205	2890	2890	2895	2890	464
457	20241007	131600	566121175	2890	2890	2890	2890	1102
458	20241007	131500	562936395	2890	2890	2890	2890	7
459	20241007	131400	562916165	2890	2875	2890	2875	37
460	20241007	131300	562809265	2875	2880	2880	2875	49
461	20241007	131200	562668370	2890	2880	2890	2880	108
462	20241007	131100	562357260	2890	2890	2890	2890	0
463	20241007	131000	562357260	2890	2890	2890	2890	0
464	20241007	130900	562357260	2890	2890	2890	2890	2
465	20241007	130800	562351480	2870	2870	2870	2870	0
466	20241007	130700	562351480	2870	2865	2870	2865	616
467	20241007	130600	560586635	2860	2860	2860	2860	0
468	20241007	130500	560586635	2860	2860	2860	2860	14
469	20241007	130400	560546595	2865	2865	2865	2865	0
470	20241007	130300	560546595	2865	2865	2865	2865	0
471	20241007	130200	560546595	2865	2865	2865	2865	13
472	20241007	130100	560509350	2865	2865	2865	2865	0
473	20241007	130000	560509350	2865	2865	2870	2865	191
474	20241007	125900	559962095	2860	2865	2865	2860	21
475	20241007	125800	559902010	2865	2865	2865	2865	210
476	20241007	125700	559300360	2865	2865	2865	2865	6
477	20241007	125600	559283170	2865	2865	2865	2865	0
478	20241007	125500	559283170	2865	2865	2865	2865	94
479	20241007	125400	559013860	2860	2860	2860	2860	0
480	20241007	125300	559013860	2860	2860	2860	2860	1
481	20241007	125200	559011000	2860	2860	2860	2860	351
482	20241007	125100	558007140	2860	2860	2860	2860	150
483	20241007	125000	557578140	2860	2860	2860	2860	300
484	20241007	124900	556720140	2860	2860	2860	2860	11
485	20241007	124800	556688680	2860	2860	2860	2860	40
486	20241007	124700	556574280	2860	2860	2860	2860	70
487	20241007	124600	556374080	2865	2865	2865	2865	0
488	20241007	124500	556374080	2865	2860	2865	2860	430
489	20241007	124400	555144250	2860	2850	2860	2850	168
490	20241007	124300	554665395	2850	2850	2850	2850	136
491	20241007	124200	554277795	2850	2850	2850	2850	0
492	20241007	124100	554277795	2850	2850	2850	2850	0
493	20241007	124000	554277795	2850	2850	2850	2850	11
494	20241007	123900	554246445	2850	2850	2850	2850	322
495	20241007	123800	553328745	2850	2835	2850	2835	134
496	20241007	123700	552946920	2850	2850	2850	2850	30
497	20241007	123600	552861420	2850	2850	2850	2850	10
498	20241007	123500	552832920	2850	2830	2850	2820	501
499	20241007	123400	551419795	2855	2855	2855	2855	2
500	20241007	123300	551414085	2855	2850	2855	2815	5639
501	20241007	123200	535448225	2850	2850	2850	2850	200
502	20241007	123100	534878225	2865	2865	2865	2865	0
503	20241007	123000	534878225	2865	2865	2865	2865	0
504	20241007	122900	534878225	2865	2865	2865	2865	9
505	20241007	122800	534852440	2865	2850	2865	2850	871
506	20241007	122700	532370075	2865	2860	2865	2860	230
507	20241007	122600	531712270	2860	2850	2860	2845	104
508	20241007	122500	531416205	2860	2860	2860	2845	612
509	20241007	122400	529674900	2865	2865	2865	2865	0
510	20241007	122300	529674900	2865	2865	2865	2865	0
511	20241007	122200	529674900	2865	2860	2865	2840	4738
512	20241007	122100	516162330	2860	2865	2865	2860	196
513	20241007	122000	515601515	2865	2875	2875	2865	513
514	20241007	121900	514128845	2880	2880	2880	2880	795
515	20241007	121800	511839245	2900	2900	2900	2900	0
516	20241007	121700	511839245	2900	2900	2900	2900	0
517	20241007	121600	511839245	2900	2900	2900	2900	0
518	20241007	121500	511839245	2900	2880	2900	2880	123
519	20241007	121400	511483005	2900	2900	2900	2900	0
520	20241007	121300	511483005	2900	2900	2900	2900	0
521	20241007	121200	511483005	2900	2900	2900	2900	0
522	20241007	121100	511483005	2900	2900	2900	2900	0
523	20241007	121000	511483005	2900	2900	2900	2900	100
524	20241007	120900	511193005	2880	2880	2880	2880	5
525	20241007	120800	511178605	2900	2900	2900	2900	103
526	20241007	120700	510879905	2900	2905	2905	2900	58
527	20241007	120600	510711675	2900	2900	2900	2900	91
528	20241007	120500	510447775	2910	2910	2910	2910	0
529	20241007	120400	510447775	2910	2910	2910	2910	34
530	20241007	120300	510348835	2910	2910	2910	2910	0
531	20241007	120200	510348835	2910	2905	2910	2905	237
532	20241007	120100	509659310	2910	2910	2910	2910	0
533	20241007	120000	509659310	2910	2910	2910	2910	0
534	20241007	115900	509659310	2910	2910	2910	2910	0
535	20241007	115800	509659310	2910	2910	2910	2910	0
536	20241007	115700	509659310	2910	2910	2910	2910	196
537	20241007	115600	509088950	2910	2910	2910	2910	45
538	20241007	115500	508958000	2890	2890	2890	2890	1
539	20241007	115400	508955110	2890	2885	2890	2885	104
540	20241007	115300	508654555	2885	2885	2885	2885	120
541	20241007	115200	508308355	2890	2890	2890	2890	0
542	20241007	115100	508308355	2890	2890	2890	2890	420
543	20241007	115000	507094555	2890	2890	2890	2890	70
544	20241007	114900	506892255	2910	2910	2910	2910	0
545	20241007	114800	506892255	2910	2910	2910	2910	0
546	20241007	114700	506892255	2910	2910	2910	2910	1
547	20241007	114600	506889345	2890	2890	2890	2890	814
548	20241007	114500	504536885	2890	2890	2890	2890	0
549	20241007	114400	504536885	2890	2890	2890	2880	1811
550	20241007	114300	499313775	2890	2860	2890	2860	438
551	20241007	114200	498048425	2880	2880	2880	2880	23
552	20241007	114100	497982185	2860	2860	2860	2860	1
553	20241007	114000	497979325	2860	2860	2860	2860	0
554	20241007	113900	497979325	2860	2860	2860	2860	61
555	20241007	113800	497804865	2860	2875	2875	2860	401
556	20241007	113700	496655470	2880	2880	2880	2880	379
557	20241007	113600	495563950	2890	2885	2890	2880	349
558	20241007	113500	494557365	2890	2890	2890	2890	0
559	20241007	113400	494557365	2890	2890	2890	2890	0
560	20241007	113300	494557365	2890	2905	2905	2890	484
561	20241007	113200	493157545	2905	2905	2905	2905	284
562	20241007	113100	492332525	2910	2910	2910	2910	0
563	20241007	113000	492332525	2910	2910	2910	2910	0
564	20241007	112900	492332525	2910	2910	2910	2910	62
565	20241007	112800	492152105	2935	2935	2935	2935	2
566	20241007	112700	492146235	2915	2920	2920	2915	279
567	20241007	112600	491332945	2915	2915	2915	2915	0
568	20241007	112500	491332945	2915	2915	2915	2915	50
569	20241007	112400	491187195	2915	2915	2915	2915	0
570	20241007	112300	491187195	2915	2915	2915	2915	0
571	20241007	112200	491187195	2915	2915	2915	2915	20
572	20241007	112100	491128895	2935	2925	2935	2920	813
573	20241007	112000	488748195	2930	2940	2940	2930	65
574	20241007	111900	488557630	2940	2940	2940	2940	4
575	20241007	111800	488545870	2960	2965	2965	2960	2715
576	20241007	111700	480509010	2960	2950	2960	2950	1013
577	20241007	111600	477514870	2950	2950	2950	2950	0
578	20241007	111500	477514870	2950	2940	2950	2940	787
579	20241007	111400	475193685	2935	2905	2935	2905	940
580	20241007	111300	472455920	2890	2890	2890	2890	0
581	20241007	111200	472455920	2890	2890	2890	2890	0
582	20241007	111100	472455920	2890	2905	2905	2890	2
583	20241007	111000	472450125	2900	2900	2900	2900	90
584	20241007	110900	472189125	2900	2900	2900	2900	0
585	20241007	110800	472189125	2900	2900	2900	2900	1
586	20241007	110700	472186225	2875	2875	2875	2875	0
587	20241007	110600	472186225	2875	2875	2875	2875	0
588	20241007	110500	472186225	2875	2875	2880	2875	150
589	20241007	110400	471754925	2875	2875	2875	2875	0
590	20241007	110300	471754925	2875	2880	2880	2875	698
591	20241007	110200	469747150	2880	2900	2900	2880	850
592	20241007	110100	467298125	2900	2900	2900	2900	28
593	20241007	110000	467216925	2900	2900	2900	2900	1
594	20241007	105900	467214025	2900	2900	2900	2900	20
595	20241007	105800	467156025	2895	2895	2895	2895	9
596	20241007	105700	467129970	2895	2895	2895	2895	1
597	20241007	105600	467127075	2910	2910	2910	2910	0
598	20241007	105500	467127075	2910	2890	2910	2890	100
599	20241007	105400	466836910	2875	2885	2885	2875	30
600	20241007	105300	466750645	2875	2875	2875	2875	0
601	20241007	105200	466750645	2875	2875	2875	2875	262
602	20241007	105100	465997395	2875	2875	2875	2875	0
603	20241007	105000	465997395	2875	2880	2880	2870	121
604	20241007	104900	465649930	2885	2890	2890	2885	5
605	20241007	104800	465635500	2885	2885	2885	2885	1
606	20241007	104700	465632615	2865	2865	2865	2865	0
607	20241007	104600	465632615	2865	2885	2885	2865	121
608	20241007	104500	465285725	2900	2900	2900	2900	6
609	20241007	104400	465268325	2900	2890	2900	2890	14
610	20241007	104300	465227810	2890	2890	2890	2890	289
611	20241007	104200	464392600	2895	2890	2895	2890	15
612	20241007	104100	464349180	2890	2885	2895	2885	501
613	20241007	104000	462900275	2885	2885	2885	2885	0
614	20241007	103900	462900275	2885	2880	2885	2880	2
615	20241007	103800	462894510	2875	2875	2875	2875	14
616	20241007	103700	462854260	2865	2865	2865	2865	0
617	20241007	103600	462854260	2865	2875	2875	2865	203
618	20241007	103500	462272270	2890	2895	2895	2890	102
619	20241007	103400	461977480	2875	2880	2880	2875	874
620	20241007	103300	459460505	2880	2880	2880	2880	454
621	20241007	103200	458152985	2870	2865	2870	2865	741
622	20241007	103100	456027920	2865	2860	2865	2860	12
623	20241007	103000	455993590	2855	2855	2855	2855	109
624	20241007	102900	455682395	2865	2865	2865	2865	12
625	20241007	102800	455648015	2845	2860	2860	2845	2028
626	20241007	102700	449863625	2855	2855	2855	2855	1
627	20241007	102600	449860770	2860	2855	2860	2855	1406
628	20241007	102500	445845785	2855	2860	2860	2855	467
629	20241007	102400	444512495	2860	2860	2860	2860	888
630	20241007	102300	441972815	2860	2860	2860	2860	437
631	20241007	102200	440722995	2860	2865	2865	2860	45
632	20241007	102100	440594290	2860	2860	2860	2860	24
633	20241007	102000	440525650	2860	2860	2860	2860	232
634	20241007	101900	439862130	2855	2855	2855	2855	250
635	20241007	101800	439148380	2865	2865	2865	2865	11
636	20241007	101700	439116865	2855	2850	2855	2850	828
637	20241007	101600	436756040	2865	2865	2865	2865	311
638	20241007	101500	435865025	2865	2850	2865	2850	444
639	20241007	101400	434599595	2850	2875	2875	2850	1630
640	20241007	101300	429951530	2875	2875	2875	2875	5
641	20241007	101200	429937155	2875	2865	2875	2850	591
642	20241007	101100	428249255	2895	2895	2895	2895	0
643	20241007	101000	428249255	2895	2895	2895	2895	0
644	20241007	100900	428249255	2895	2895	2895	2895	0
645	20241007	100800	428249255	2895	2895	2895	2895	10
646	20241007	100700	428220305	2900	2900	2900	2900	95
647	20241007	100600	427944805	2865	2870	2870	2860	2423
648	20241007	100500	421009250	2905	2905	2905	2905	1
649	20241007	100400	421006345	2905	2905	2905	2870	203
650	20241007	100300	420423350	2880	2900	2905	2880	218
651	20241007	100200	419791455	2895	2885	2895	2885	134
652	20241007	100100	419404345	2885	2875	2885	2875	47
653	20241007	100000	419269110	2875	2880	2895	2860	1110
654	20241007	095900	416089970	2875	2880	2890	2875	1608
655	20241007	095800	411460320	2895	2915	2915	2880	591
656	20241007	095700	409746040	2915	2910	2915	2910	1386
657	20241007	095600	405710935	2910	2900	2910	2895	506
658	20241007	095500	404244280	2910	2915	2915	2910	12
659	20241007	095400	404209305	2920	2915	2920	2915	140
660	20241007	095300	403801200	2915	2885	2915	2885	607
661	20241007	095200	402041425	2885	2850	2890	2850	3729
662	20241007	095100	391325235	2850	2920	2920	2820	6322
663	20241007	095000	373258760	2930	2915	2930	2915	95
664	20241007	094900	372981805	2920	2940	2940	2910	810
665	20241007	094800	370621570	2905	2970	2970	2900	4198
666	20241007	094700	358340820	2990	2990	2990	2970	642
667	20241007	094600	356426340	2990	2995	2995	2985	210
668	20241007	094500	355799130	2990	2990	2995	2985	1168
669	20241007	094400	352308340	2990	2980	2995	2980	1707
670	20241007	094300	347208300	2990	2990	3005	2990	604
671	20241007	094200	345397510	2980	2990	2990	2980	1436
672	20241007	094100	341110335	2990	3000	3020	2990	5542
673	20241007	094000	324445790	3010	2970	3010	2965	5220
674	20241007	093900	308884395	2965	2970	3020	2965	12025
675	20241007	093800	272802455	3000	2920	3000	2920	12125
676	20241007	093700	236877740	2915	2905	2915	2905	1234
677	20241007	093600	233288755	2905	2890	2905	2890	1447
678	20241007	093500	229094720	2900	2870	2900	2870	551
679	20241007	093400	227509490	2895	2905	2905	2870	114
680	20241007	093300	227178470	2905	2905	2905	2900	785
681	20241007	093200	224898195	2905	2860	2905	2860	1669
682	20241007	093100	220084630	2855	2845	2860	2845	140
683	20241007	093000	219685200	2845	2820	2845	2815	1401
684	20241007	092900	215707025	2810	2815	2815	2810	640
685	20241007	092800	213905430	2805	2820	2820	2805	2058
686	20241007	092700	208120050	2815	2830	2845	2810	3034
687	20241007	092600	199561000	2840	2860	2860	2840	201
688	20241007	092500	198988950	2860	2865	2870	2855	461
689	20241007	092400	197670420	2870	2870	2870	2870	2
690	20241007	092300	197664680	2870	2850	2875	2845	701
691	20241007	092200	195651560	2845	2855	2855	2840	732
692	20241007	092100	193569475	2860	2865	2880	2830	1389
693	20241007	092000	189600520	2880	2890	2890	2880	114
694	20241007	091900	189271450	2890	2890	2900	2890	1088
695	20241007	091800	186122640	2885	2850	2890	2850	1175
696	20241007	091700	182741575	2870	2870	2870	2870	222
697	20241007	091600	182104435	2860	2845	2860	2845	1772
698	20241007	091500	177059500	2845	2845	2850	2845	436
699	20241007	091400	175817075	2860	2860	2860	2850	897
700	20241007	091300	173255395	2860	2855	2860	2850	1518
701	20241007	091200	168916525	2855	2855	2870	2855	1014
702	20241007	091100	166020040	2880	2830	2880	2830	1179
703	20241007	091000	162642900	2825	2805	2825	2800	6722
704	20241007	090900	143716140	2800	2810	2810	2800	1202
705	20241007	090800	140345895	2810	2820	2820	2790	1771
706	20241007	090700	135368915	2820	2810	2820	2810	6150
707	20241007	090600	118080805	2810	2795	2815	2785	3159
708	20241007	090500	109217740	2795	2785	2795	2770	2681
709	20241007	090400	101754340	2785	2820	2820	2765	12677
710	20241007	090300	66467215	2820	2835	2835	2785	7810
711	20241007	090200	44441445	2835	2865	2865	2835	5887
712	20241007	090100	27658890	2870	2875	2885	2865	4123
713	20241007	090000	15825450	2875	2910	2910	2875	5436