KissMeData/195500/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203600	1454282615	2985	2985	2985	2985	6927
3	20241017	203500	1454282615	2985	2985	2985	2985	0
4	20241017	203400	1454282615	2985	2985	2985	2985	0
5	20241017	203300	1454282615	2985	2985	2985	2985	0
6	20241017	203200	1454282615	2985	2985	2985	2985	0
7	20241017	203100	1454282615	2985	2985	2985	2985	0
8	20241017	203000	1454282615	2985	2985	2985	2985	0
9	20241017	202900	1454282615	2985	2985	2985	2985	0
10	20241017	202800	1454282615	2985	2985	2985	2985	0
11	20241017	202700	1454282615	2985	2985	2985	2985	0
12	20241017	202600	1454282615	2985	2985	2985	2985	0
13	20241017	202500	1454282615	2985	2985	2985	2985	0
14	20241017	202400	1454282615	2985	2985	2985	2985	0
15	20241017	202300	1454282615	2985	2985	2985	2985	0
16	20241017	202200	1454282615	2985	2985	2985	2985	0
17	20241017	202100	1454282615	2985	2985	2985	2985	0
18	20241017	202000	1454282615	2985	2985	2985	2985	0
19	20241017	201900	1454282615	2985	2985	2985	2985	0
20	20241017	201800	1454282615	2985	2985	2985	2985	0
21	20241017	201700	1454282615	2985	2985	2985	2985	0
22	20241017	201600	1454282615	2985	2985	2985	2985	0
23	20241017	201500	1454282615	2985	2985	2985	2985	0
24	20241017	201400	1454282615	2985	2985	2985	2985	0
25	20241017	201300	1454282615	2985	2985	2985	2985	0
26	20241017	201200	1454282615	2985	2985	2985	2985	0
27	20241017	201100	1454282615	2985	2985	2985	2985	0
28	20241017	201000	1454282615	2985	2985	2985	2985	0
29	20241017	200900	1454282615	2985	2985	2985	2985	0
30	20241017	200800	1454282615	2985	2985	2985	2985	0
31	20241017	200700	1454282615	2985	2985	2985	2985	0
32	20241017	200600	1454282615	2985	2985	2985	2985	6927
33	20241017	200500	1454282615	2985	2985	2985	2985	0
34	20241017	200400	1454282615	2985	2985	2985	2985	0
35	20241017	200300	1454282615	2985	2985	2985	2985	0
36	20241017	200200	1454282615	2985	2985	2985	2985	0
37	20241017	200100	1454282615	2985	2985	2985	2985	0
38	20241017	200000	1454282615	2985	2985	2985	2985	0
39	20241017	195900	1454282615	2985	2985	2985	2985	0
40	20241017	195800	1454282615	2985	2985	2985	2985	0
41	20241017	195700	1454282615	2985	2985	2985	2985	0
42	20241017	195600	1454282615	2985	2985	2985	2985	0
43	20241017	195500	1454282615	2985	2985	2985	2985	0
44	20241017	195400	1454282615	2985	2985	2985	2985	0
45	20241017	195300	1454282615	2985	2985	2985	2985	0
46	20241017	195200	1454282615	2985	2985	2985	2985	0
47	20241017	195100	1454282615	2985	2985	2985	2985	0
48	20241017	195000	1454282615	2985	2985	2985	2985	0
49	20241017	194900	1454282615	2985	2985	2985	2985	0
50	20241017	194800	1454282615	2985	2985	2985	2985	0
51	20241017	194700	1454282615	2985	2985	2985	2985	0
52	20241017	194600	1454282615	2985	2985	2985	2985	0
53	20241017	194500	1454282615	2985	2985	2985	2985	0
54	20241017	194400	1454282615	2985	2985	2985	2985	0
55	20241017	194300	1454282615	2985	2985	2985	2985	0
56	20241017	194200	1454282615	2985	2985	2985	2985	0
57	20241017	194100	1454282615	2985	2985	2985	2985	0
58	20241017	194000	1454282615	2985	2985	2985	2985	0
59	20241017	193900	1454282615	2985	2985	2985	2985	0
60	20241017	193800	1454282615	2985	2985	2985	2985	0
61	20241017	193700	1454282615	2985	2985	2985	2985	0
62	20241017	193600	1454282615	2985	2985	2985	2985	6927
63	20241017	193500	1454282615	2985	2985	2985	2985	0
64	20241017	193400	1454282615	2985	2985	2985	2985	0
65	20241017	193300	1454282615	2985	2985	2985	2985	0
66	20241017	193200	1454282615	2985	2985	2985	2985	0
67	20241017	193100	1454282615	2985	2985	2985	2985	0
68	20241017	193000	1454282615	2985	2985	2985	2985	0
69	20241017	192900	1454282615	2985	2985	2985	2985	0
70	20241017	192800	1454282615	2985	2985	2985	2985	0
71	20241017	192700	1454282615	2985	2985	2985	2985	0
72	20241017	192600	1454282615	2985	2985	2985	2985	0
73	20241017	192500	1454282615	2985	2985	2985	2985	0
74	20241017	192400	1454282615	2985	2985	2985	2985	0
75	20241017	192300	1454282615	2985	2985	2985	2985	0
76	20241017	192200	1454282615	2985	2985	2985	2985	0
77	20241017	192100	1454282615	2985	2985	2985	2985	0
78	20241017	192000	1454282615	2985	2985	2985	2985	0
79	20241017	191900	1454282615	2985	2985	2985	2985	0
80	20241017	191800	1454282615	2985	2985	2985	2985	0
81	20241017	191700	1454282615	2985	2985	2985	2985	0
82	20241017	191600	1454282615	2985	2985	2985	2985	0
83	20241017	191500	1454282615	2985	2985	2985	2985	0
84	20241017	191400	1454282615	2985	2985	2985	2985	0
85	20241017	191300	1454282615	2985	2985	2985	2985	0
86	20241017	191200	1454282615	2985	2985	2985	2985	0
87	20241017	191100	1454282615	2985	2985	2985	2985	0
88	20241017	191000	1454282615	2985	2985	2985	2985	0
89	20241017	190900	1454282615	2985	2985	2985	2985	0
90	20241017	190800	1454282615	2985	2985	2985	2985	0
91	20241017	190700	1454282615	2985	2985	2985	2985	0
92	20241017	190600	1454282615	2985	2985	2985	2985	6927
93	20241017	190500	1454282615	2985	2985	2985	2985	0
94	20241017	190400	1454282615	2985	2985	2985	2985	0
95	20241017	190300	1454282615	2985	2985	2985	2985	0
96	20241017	190200	1454282615	2985	2985	2985	2985	0
97	20241017	190100	1454282615	2985	2985	2985	2985	0
98	20241017	190000	1454282615	2985	2985	2985	2985	0
99	20241017	185900	1454282615	2985	2985	2985	2985	0
100	20241017	185800	1454282615	2985	2985	2985	2985	0
101	20241017	185700	1454282615	2985	2985	2985	2985	0
102	20241017	185600	1454282615	2985	2985	2985	2985	0
103	20241017	185500	1454282615	2985	2985	2985	2985	0
104	20241017	185400	1454282615	2985	2985	2985	2985	0
105	20241017	185300	1454282615	2985	2985	2985	2985	0
106	20241017	185200	1454282615	2985	2985	2985	2985	0
107	20241017	185100	1454282615	2985	2985	2985	2985	0
108	20241017	185000	1454282615	2985	2985	2985	2985	0
109	20241017	184900	1454282615	2985	2985	2985	2985	0
110	20241017	184800	1454282615	2985	2985	2985	2985	0
111	20241017	184700	1454282615	2985	2985	2985	2985	0
112	20241017	184600	1454282615	2985	2985	2985	2985	0
113	20241017	184500	1454282615	2985	2985	2985	2985	0
114	20241017	184400	1454282615	2985	2985	2985	2985	0
115	20241017	184300	1454282615	2985	2985	2985	2985	0
116	20241017	184200	1454282615	2985	2985	2985	2985	0
117	20241017	184100	1454282615	2985	2985	2985	2985	0
118	20241017	184000	1454282615	2985	2985	2985	2985	0
119	20241017	183900	1454282615	2985	2985	2985	2985	0
120	20241017	183800	1454282615	2985	2985	2985	2985	0
121	20241017	183700	1454282615	2985	2985	2985	2985	0
122	20241017	183600	1454282615	2985	2985	2985	2985	6927
123	20241017	183500	1454282615	2985	2985	2985	2985	0
124	20241017	183400	1454282615	2985	2985	2985	2985	0
125	20241017	183300	1454282615	2985	2985	2985	2985	0
126	20241017	183200	1454282615	2985	2985	2985	2985	0
127	20241017	183100	1454282615	2985	2985	2985	2985	0
128	20241017	183000	1454282615	2985	2985	2985	2985	0
129	20241017	182900	1454282615	2985	2985	2985	2985	0
130	20241017	182800	1454282615	2985	2985	2985	2985	0
131	20241017	182700	1454282615	2985	2985	2985	2985	0
132	20241017	182600	1454282615	2985	2985	2985	2985	0
133	20241017	182500	1454282615	2985	2985	2985	2985	0
134	20241017	182400	1454282615	2985	2985	2985	2985	0
135	20241017	182300	1454282615	2985	2985	2985	2985	0
136	20241017	182200	1454282615	2985	2985	2985	2985	0
137	20241017	182100	1454282615	2985	2985	2985	2985	0
138	20241017	182000	1454282615	2985	2985	2985	2985	0
139	20241017	181900	1454282615	2985	2985	2985	2985	0
140	20241017	181800	1454282615	2985	2985	2985	2985	0
141	20241017	181700	1454282615	2985	2985	2985	2985	0
142	20241017	181600	1454282615	2985	2985	2985	2985	0
143	20241017	181500	1454282615	2985	2985	2985	2985	0
144	20241017	181400	1454282615	2985	2985	2985	2985	0
145	20241017	181300	1454282615	2985	2985	2985	2985	0
146	20241017	181200	1454282615	2985	2985	2985	2985	0
147	20241017	181100	1454282615	2985	2985	2985	2985	0
148	20241017	181000	1454282615	2985	2985	2985	2985	0
149	20241017	180900	1454282615	2985	2985	2985	2985	0
150	20241017	180800	1454282615	2985	2985	2985	2985	0
151	20241017	180700	1454282615	2985	2985	2985	2985	0
152	20241017	180600	1454282615	2985	2985	2985	2985	6927
153	20241017	180500	1454282615	2985	2985	2985	2985	0
154	20241017	180400	1454282615	2985	2985	2985	2985	0
155	20241017	180300	1454282615	2985	2985	2985	2985	0
156	20241017	180200	1454282615	2985	2985	2985	2985	0
157	20241017	180100	1454282615	2985	2985	2985	2985	0
158	20241017	180000	1454282615	2985	2985	2985	2985	0
159	20241017	175900	1454282615	2985	2985	2985	2985	0
160	20241017	175800	1454282615	2985	2985	2985	2985	0
161	20241017	175700	1454282615	2985	2985	2985	2985	0
162	20241017	175600	1454282615	2985	2985	2985	2985	0
163	20241017	175500	1454282615	2985	2985	2985	2985	0
164	20241017	175400	1454282615	2985	2985	2985	2985	0
165	20241017	175300	1454282615	2985	2985	2985	2985	0
166	20241017	175200	1454282615	2985	2985	2985	2985	0
167	20241017	175100	1454282615	2985	2985	2985	2985	0
168	20241017	175000	1454282615	2985	2985	2985	2985	0
169	20241017	174900	1454282615	2985	2985	2985	2985	0
170	20241017	174800	1454282615	2985	2985	2985	2985	0
171	20241017	174700	1454282615	2985	2985	2985	2985	0
172	20241017	174600	1454282615	2985	2985	2985	2985	0
173	20241017	174500	1454282615	2985	2985	2985	2985	0
174	20241017	174400	1454282615	2985	2985	2985	2985	0
175	20241017	174300	1454282615	2985	2985	2985	2985	0
176	20241017	174200	1454282615	2985	2985	2985	2985	0
177	20241017	174100	1454282615	2985	2985	2985	2985	0
178	20241017	174000	1454282615	2985	2985	2985	2985	0
179	20241017	173900	1454282615	2985	2985	2985	2985	0
180	20241017	173800	1454282615	2985	2985	2985	2985	0
181	20241017	173700	1454282615	2985	2985	2985	2985	0
182	20241017	173600	1454282615	2985	2985	2985	2985	6927
183	20241017	173500	1454282615	2985	2985	2985	2985	0
184	20241017	173400	1454282615	2985	2985	2985	2985	0
185	20241017	173300	1454282615	2985	2985	2985	2985	0
186	20241017	173200	1454282615	2985	2985	2985	2985	0
187	20241017	173100	1454282615	2985	2985	2985	2985	0
188	20241017	173000	1454282615	2985	2985	2985	2985	0
189	20241017	172900	1454282615	2985	2985	2985	2985	0
190	20241017	172800	1454282615	2985	2985	2985	2985	0
191	20241017	172700	1454282615	2985	2985	2985	2985	0
192	20241017	172600	1454282615	2985	2985	2985	2985	0
193	20241017	172500	1454282615	2985	2985	2985	2985	0
194	20241017	172400	1454282615	2985	2985	2985	2985	0
195	20241017	172300	1454282615	2985	2985	2985	2985	0
196	20241017	172200	1454282615	2985	2985	2985	2985	0
197	20241017	172100	1454282615	2985	2985	2985	2985	0
198	20241017	172000	1454282615	2985	2985	2985	2985	0
199	20241017	171900	1454282615	2985	2985	2985	2985	0
200	20241017	171800	1454282615	2985	2985	2985	2985	0
201	20241017	171700	1454282615	2985	2985	2985	2985	0
202	20241017	171600	1454282615	2985	2985	2985	2985	0
203	20241017	171500	1454282615	2985	2985	2985	2985	0
204	20241017	171400	1454282615	2985	2985	2985	2985	0
205	20241017	171300	1454282615	2985	2985	2985	2985	0
206	20241017	171200	1454282615	2985	2985	2985	2985	0
207	20241017	171100	1454282615	2985	2985	2985	2985	0
208	20241017	171000	1454282615	2985	2985	2985	2985	0
209	20241017	170900	1454282615	2985	2985	2985	2985	0
210	20241017	170800	1454282615	2985	2985	2985	2985	0
211	20241017	170700	1454282615	2985	2985	2985	2985	0
212	20241017	170600	1454282615	2985	2985	2985	2985	6927
213	20241017	170500	1454282615	2985	2985	2985	2985	0
214	20241017	170400	1454282615	2985	2985	2985	2985	0
215	20241017	170300	1454282615	2985	2985	2985	2985	0
216	20241017	170200	1454282615	2985	2985	2985	2985	0
217	20241017	170100	1454282615	2985	2985	2985	2985	0
218	20241017	170000	1454282615	2985	2985	2985	2985	0
219	20241017	165900	1454282615	2985	2985	2985	2985	0
220	20241017	165800	1454282615	2985	2985	2985	2985	0
221	20241017	165700	1454282615	2985	2985	2985	2985	0
222	20241017	165600	1454282615	2985	2985	2985	2985	0
223	20241017	165500	1454282615	2985	2985	2985	2985	0
224	20241017	165400	1454282615	2985	2985	2985	2985	0
225	20241017	165300	1454282615	2985	2985	2985	2985	0
226	20241017	165200	1454282615	2985	2985	2985	2985	0
227	20241017	165100	1454282615	2985	2985	2985	2985	0
228	20241017	165000	1454282615	2985	2985	2985	2985	0
229	20241017	164900	1454282615	2985	2985	2985	2985	0
230	20241017	164800	1454282615	2985	2985	2985	2985	0
231	20241017	164700	1454282615	2985	2985	2985	2985	0
232	20241017	164600	1454282615	2985	2985	2985	2985	0
233	20241017	164500	1454282615	2985	2985	2985	2985	0
234	20241017	164400	1454282615	2985	2985	2985	2985	0
235	20241017	164300	1454282615	2985	2985	2985	2985	0
236	20241017	164200	1454282615	2985	2985	2985	2985	0
237	20241017	164100	1454282615	2985	2985	2985	2985	0
238	20241017	164000	1454282615	2985	2985	2985	2985	0
239	20241017	163900	1454282615	2985	2985	2985	2985	0
240	20241017	163800	1454282615	2985	2985	2985	2985	0
241	20241017	163700	1454282615	2985	2985	2985	2985	0
242	20241017	163600	1454282615	2985	2985	2985	2985	6927
243	20241017	163500	1454282615	2985	2985	2985	2985	0
244	20241017	163400	1454282615	2985	2985	2985	2985	0
245	20241017	163300	1454282615	2985	2985	2985	2985	0
246	20241017	163200	1454282615	2985	2985	2985	2985	0
247	20241017	163100	1454282615	2985	2985	2985	2985	0
248	20241017	163000	1454282615	2985	2985	2985	2985	0
249	20241017	162900	1454282615	2985	2985	2985	2985	0
250	20241017	162800	1454282615	2985	2985	2985	2985	0
251	20241017	162700	1454282615	2985	2985	2985	2985	0
252	20241017	162600	1454282615	2985	2985	2985	2985	0
253	20241017	162500	1454282615	2985	2985	2985	2985	0
254	20241017	162400	1454282615	2985	2985	2985	2985	0
255	20241017	162300	1454282615	2985	2985	2985	2985	0
256	20241017	162200	1454282615	2985	2985	2985	2985	0
257	20241017	162100	1454282615	2985	2985	2985	2985	0
258	20241017	162000	1454282615	2985	2985	2985	2985	0
259	20241017	161900	1454282615	2985	2985	2985	2985	0
260	20241017	161800	1454282615	2985	2985	2985	2985	0
261	20241017	161700	1454282615	2985	2985	2985	2985	0
262	20241017	161600	1454282615	2985	2985	2985	2985	0
263	20241017	161500	1454282615	2985	2985	2985	2985	0
264	20241017	161400	1454282615	2985	2985	2985	2985	0
265	20241017	161300	1454282615	2985	2985	2985	2985	0
266	20241017	161200	1454282615	2985	2985	2985	2985	0
267	20241017	161100	1454282615	2985	2985	2985	2985	0
268	20241017	161000	1454282615	2985	2985	2985	2985	0
269	20241017	160900	1454282615	2985	2985	2985	2985	0
270	20241017	160800	1454282615	2985	2985	2985	2985	0
271	20241017	160700	1454282615	2985	2985	2985	2985	0
272	20241017	160600	1454282615	2985	2985	2985	2985	6927
273	20241017	160500	1454282615	2985	2985	2985	2985	0
274	20241017	160400	1454282615	2985	2985	2985	2985	0
275	20241017	160300	1454282615	2985	2985	2985	2985	0
276	20241017	160200	1454282615	2985	2985	2985	2985	0
277	20241017	160100	1454282615	2985	2985	2985	2985	0
278	20241017	160000	1454282615	2985	2985	2985	2985	0
279	20241017	155900	1454282615	2985	2985	2985	2985	0
280	20241017	155800	1454282615	2985	2985	2985	2985	0
281	20241017	155700	1454282615	2985	2985	2985	2985	0
282	20241017	155600	1454282615	2985	2985	2985	2985	0
283	20241017	155500	1454282615	2985	2985	2985	2985	0
284	20241017	155400	1454282615	2985	2985	2985	2985	0
285	20241017	155300	1454282615	2985	2985	2985	2985	0
286	20241017	155200	1454282615	2985	2985	2985	2985	0
287	20241017	155100	1454282615	2985	2985	2985	2985	0
288	20241017	155000	1454282615	2985	2985	2985	2985	0
289	20241017	154900	1454282615	2985	2985	2985	2985	0
290	20241017	154800	1454282615	2985	2985	2985	2985	0
291	20241017	154700	1454282615	2985	2985	2985	2985	0
292	20241017	154600	1454282615	2985	2985	2985	2985	0
293	20241017	154500	1454282615	2985	2985	2985	2985	0
294	20241017	154400	1454282615	2985	2985	2985	2985	0
295	20241017	154300	1454282615	2985	2985	2985	2985	0
296	20241017	154200	1454282615	2985	2985	2985	2985	0
297	20241017	154100	1454282615	2985	2985	2985	2985	0
298	20241017	154000	1454282615	2985	2985	2985	2985	0
299	20241017	153900	1454282615	2985	2985	2985	2985	0
300	20241017	153800	1454282615	2985	2985	2985	2985	0
301	20241017	153700	1454282615	2985	2985	2985	2985	0
302	20241017	153600	1454282615	2985	2985	2985	2985	6927
303	20241017	153500	1454282615	2985	2985	2985	2985	0
304	20241017	153400	1454282615	2985	2985	2985	2985	0
305	20241017	153300	1454282615	2985	2985	2985	2985	0
306	20241017	153200	1454282615	2985	2985	2985	2985	0
307	20241017	153100	1454282615	2985	2985	2985	2985	0
308	20241017	153000	1454282615	2985	2985	2985	2985	6927
309	20241017	152900	1433605520	2995	2995	2995	2995	0
310	20241017	152800	1433605520	2995	2995	2995	2995	0
311	20241017	152700	1433605520	2995	2995	2995	2995	0
312	20241017	152600	1433605520	2995	2995	2995	2995	0
313	20241017	152500	1433605520	2995	2995	2995	2995	0
314	20241017	152400	1433605520	2995	2995	2995	2995	0
315	20241017	152300	1433605520	2995	2995	2995	2995	0
316	20241017	152200	1433605520	2995	2995	2995	2995	0
317	20241017	152100	1433605520	2995	2995	2995	2995	0
318	20241017	152000	1433605520	2995	2995	2995	2995	0
319	20241017	151900	1433605520	2995	2995	2995	2985	3436
320	20241017	151800	1423345880	2995	2990	2995	2985	3060
321	20241017	151700	1414211425	2990	2985	2990	2985	1188
322	20241017	151600	1410663310	2990	2990	2995	2985	1354
323	20241017	151500	1406615700	2990	2995	2995	2990	1770
324	20241017	151400	1401321725	2990	2995	2995	2990	3028
325	20241017	151300	1392258785	3000	3000	3000	3000	0
326	20241017	151200	1392258785	3000	3000	3000	3000	676
327	20241017	151100	1390230785	3005	3000	3005	3000	2024
328	20241017	151000	1384158775	3005	3005	3005	3005	0
329	20241017	150900	1384158775	3005	3005	3005	2995	1798
330	20241017	150800	1378763745	3010	3000	3010	3000	4910
331	20241017	150700	1364013450	3005	3005	3005	3005	1000
332	20241017	150600	1361008450	3005	3000	3005	3000	1500
333	20241017	150500	1356506495	3000	3000	3005	3000	191
334	20241017	150400	1355933490	3000	3000	3005	3000	6129
335	20241017	150300	1337542025	3000	3000	3005	3000	4782
336	20241017	150200	1323196020	3000	2995	3000	2995	78
337	20241017	150100	1322962120	2995	2995	3000	2990	2146
338	20241017	150000	1316534765	2995	2995	2995	2995	0
339	20241017	145900	1316534765	2995	2990	2995	2985	3365
340	20241017	145800	1306473350	2990	2990	2990	2990	10
341	20241017	145700	1306443450	2990	2990	2990	2990	1740
342	20241017	145600	1301240850	2990	2990	2990	2990	217
343	20241017	145500	1300592020	2995	2995	2995	2995	98
344	20241017	145400	1300298510	2990	2990	2990	2990	2123
345	20241017	145300	1293950740	2990	2990	2990	2990	5
346	20241017	145200	1293935790	2985	2985	2985	2985	7
347	20241017	145100	1293914895	2990	2990	2990	2990	1384
348	20241017	145000	1289776735	2990	2990	2990	2990	31
349	20241017	144900	1289684045	2990	2990	2990	2990	1
350	20241017	144800	1289681055	2985	2990	2990	2985	3230
351	20241017	144700	1280024500	2990	2990	2990	2990	1430
352	20241017	144600	1275748800	2990	2990	2995	2990	558
353	20241017	144500	1274080320	2990	2985	2990	2985	3175
354	20241017	144400	1264599595	2990	2980	2990	2980	111
355	20241017	144300	1264268755	2985	2985	2985	2985	1207
356	20241017	144200	1260665860	2985	2985	2985	2985	11
357	20241017	144100	1260633025	2985	2975	2985	2975	884
358	20241017	144000	1257999905	2975	2975	2975	2975	100
359	20241017	143900	1257702405	2975	2975	2975	2975	296
360	20241017	143800	1256821805	2980	2980	2980	2980	41
361	20241017	143700	1256699625	2980	2980	2980	2975	378
362	20241017	143600	1255573225	2980	2965	2980	2965	311
363	20241017	143500	1254651095	2980	2970	2980	2965	10
364	20241017	143400	1254621425	2970	2970	2970	2970	0
365	20241017	143300	1254621425	2970	2970	2970	2970	26
366	20241017	143200	1254544205	2965	2965	2965	2965	1164
367	20241017	143100	1251092945	2970	2970	2970	2970	1020
368	20241017	143000	1248063545	2970	2970	2970	2970	11738
369	20241017	142900	1213201685	2970	2970	2970	2970	44
370	20241017	142800	1213071005	2970	2970	2970	2965	473
371	20241017	142700	1211666345	2970	2970	2970	2970	0
372	20241017	142600	1211666345	2970	2980	2980	2965	650
373	20241017	142500	1209735945	2970	2970	2970	2970	500
374	20241017	142400	1208250945	2980	2980	2980	2980	0
375	20241017	142300	1208250945	2980	2970	2980	2970	7
376	20241017	142200	1208230145	2980	2975	2980	2975	7
377	20241017	142100	1208209290	2975	2975	2975	2975	442
378	20241017	142000	1206894340	2975	2975	2975	2975	4
379	20241017	141900	1206882440	2975	2975	2975	2975	160
380	20241017	141800	1206406440	2970	2970	2970	2970	192
381	20241017	141700	1205836200	2975	2975	2975	2975	10
382	20241017	141600	1205806450	2975	2975	2975	2975	10
383	20241017	141500	1205776700	2975	2975	2975	2975	0
384	20241017	141400	1205776700	2975	2975	2975	2975	0
385	20241017	141300	1205776700	2975	2970	2975	2970	55
386	20241017	141200	1205613345	2970	2970	2970	2970	14973
387	20241017	141100	1161143535	2970	2970	2970	2970	77
388	20241017	141000	1160914845	2970	2970	2970	2970	0
389	20241017	140900	1160914845	2970	2970	2970	2970	1
390	20241017	140800	1160911875	2965	2965	2965	2965	0
391	20241017	140700	1160911875	2965	2965	2965	2965	2129
392	20241017	140600	1154599390	2970	2965	2970	2965	266
393	20241017	140500	1153810695	2970	2970	2970	2970	1
394	20241017	140400	1153807725	2970	2965	2970	2965	37
395	20241017	140300	1153697910	2970	2970	2970	2970	400
396	20241017	140200	1152509910	2970	2965	2970	2960	329
397	20241017	140100	1151533425	2960	2960	2960	2960	5308
398	20241017	140000	1135821745	2960	2970	2970	2960	979
399	20241017	135900	1132919295	2970	2970	2970	2970	118
400	20241017	135800	1132568835	2965	2965	2965	2965	208
401	20241017	135700	1131952115	2960	2965	2965	2960	2074
402	20241017	135600	1125808240	2965	2965	2965	2965	2198
403	20241017	135500	1119291170	2965	2970	2970	2965	62
404	20241017	135400	1119107055	2970	2970	2970	2970	0
405	20241017	135300	1119107055	2970	2970	2970	2970	364
406	20241017	135200	1118025975	2980	2980	2980	2970	1107
407	20241017	135100	1114732685	2975	2975	2975	2975	638
408	20241017	135000	1112834635	2975	2975	2975	2975	200
409	20241017	134900	1112239635	2975	2975	2975	2975	1
410	20241017	134800	1112236660	2980	2980	2980	2980	35
411	20241017	134700	1112132360	2980	2975	2980	2975	207
412	20241017	134600	1111516035	2975	2975	2980	2975	2767
413	20241017	134500	1103284205	2970	2970	2970	2970	339
414	20241017	134400	1102277375	2970	2970	2970	2970	300
415	20241017	134300	1101386375	2970	2970	2970	2970	1700
416	20241017	134200	1096337375	2965	2965	2965	2965	2764
417	20241017	134100	1088142115	2965	2965	2965	2960	2728
418	20241017	134000	1080054095	2970	2970	2970	2970	506
419	20241017	133900	1078551275	2970	2970	2970	2970	10
420	20241017	133800	1078521575	2965	2965	2970	2965	2281
421	20241017	133700	1071758385	2970	2970	2975	2965	1006
422	20241017	133600	1068771855	2975	2975	2980	2975	300
423	20241017	133500	1067879350	2980	2980	2980	2980	1
424	20241017	133400	1067876370	2975	2975	2975	2975	1
425	20241017	133300	1067873395	2980	2980	2980	2980	0
426	20241017	133200	1067873395	2980	2980	2980	2980	0
427	20241017	133100	1067873395	2980	2980	2980	2980	1
428	20241017	133000	1067870415	2970	2970	2970	2970	200
429	20241017	132900	1067276415	2970	2980	2980	2970	15722
430	20241017	132800	1020485940	2985	2985	2985	2985	0
431	20241017	132700	1020485940	2985	2985	2985	2985	11
432	20241017	132600	1020453105	2985	2980	2985	2980	405
433	20241017	132500	1019244685	2980	2980	2985	2980	308
434	20241017	132400	1018326840	2980	2985	2985	2980	101
435	20241017	132300	1018025360	2985	2980	2985	2980	333
436	20241017	132200	1017033015	2985	2985	2985	2985	1
437	20241017	132100	1017030030	2985	2980	2985	2980	4803
438	20241017	132000	1002717085	2985	2980	2985	2980	601
439	20241017	131900	1000926100	2985	2985	2985	2985	1
440	20241017	131800	1000923115	2985	2985	2985	2985	901
441	20241017	131700	998233630	2985	2985	2985	2985	3
442	20241017	131600	998224675	2985	2985	2985	2985	0
443	20241017	131500	998224675	2985	2985	2985	2985	928
444	20241017	131400	995454595	2990	2990	2990	2990	400
445	20241017	131300	994258595	2990	2985	2990	2985	33
446	20241017	131200	994160085	2995	2995	2995	2995	0
447	20241017	131100	994160085	2995	2995	2995	2995	3
448	20241017	131000	994151100	2995	2995	2995	2990	3004
449	20241017	130900	985169120	2995	2995	2995	2995	1
450	20241017	130800	985166125	2995	2995	2995	2995	0
451	20241017	130700	985166125	2995	2980	2995	2980	194
452	20241017	130600	984586795	2980	2980	2980	2980	3087
453	20241017	130500	975387535	2980	2980	2980	2980	643
454	20241017	130400	973471395	2995	2995	2995	2995	0
455	20241017	130300	973471395	2995	2995	2995	2995	187
456	20241017	130200	972911330	2995	2995	2995	2975	3107
457	20241017	130100	963657830	2995	2995	2995	2995	1
458	20241017	130000	963654835	2995	2995	2995	2995	2
459	20241017	125900	963648845	2980	2980	2980	2980	30
460	20241017	125800	963559445	3000	2995	3000	2995	596
461	20241017	125700	961774025	2995	2995	2995	2995	1601
462	20241017	125600	956979030	2995	2975	2995	2975	5683
463	20241017	125500	940025845	2985	2985	2985	2985	4
464	20241017	125400	940013905	2975	2980	2980	2975	1650
465	20241017	125300	935100820	2990	2990	2990	2990	168
466	20241017	125200	934598500	2990	2980	2990	2980	11
467	20241017	125100	934565620	2990	2985	2990	2985	48
468	20241017	125000	934422250	2975	2975	2975	2975	1
469	20241017	124900	934419275	2990	2990	2990	2990	1
470	20241017	124800	934416285	2980	2995	2995	2980	1609
471	20241017	124700	929603575	2985	2995	2995	2985	811
472	20241017	124600	927174640	3000	2980	3000	2980	4445
473	20241017	124500	913890470	2990	2990	2990	2980	13
474	20241017	124400	913851700	2990	2990	2990	2990	4
475	20241017	124300	913839740	2990	2985	2990	2985	849
476	20241017	124200	911305455	2985	2985	2985	2985	1000
477	20241017	124100	908320455	2985	2980	2985	2975	1736
478	20241017	124000	903147670	2980	2970	2980	2970	1176
479	20241017	123900	899644470	2975	2975	2980	2975	101
480	20241017	123800	899343990	2980	2980	2980	2980	0
481	20241017	123700	899343990	2980	2970	2980	2970	548
482	20241017	123600	897716410	2975	2975	2975	2975	251
483	20241017	123500	896969685	2975	2975	2975	2975	1
484	20241017	123400	896966710	2975	2975	2975	2975	0
485	20241017	123300	896966710	2975	2975	2975	2975	200
486	20241017	123200	896371710	2975	2980	2980	2970	386
487	20241017	123100	895223510	2980	2980	2980	2980	0
488	20241017	123000	895223510	2980	2980	2980	2980	100
489	20241017	122900	894925510	2980	2970	2980	2970	35
490	20241017	122800	894821230	2970	2970	2970	2970	629
491	20241017	122700	892953100	2980	2970	2980	2970	383
492	20241017	122600	891815580	2975	2985	2985	2975	8411
493	20241017	122500	866775355	2985	2985	2985	2985	0
494	20241017	122400	866775355	2985	2985	2985	2985	70
495	20241017	122300	866566405	2985	2985	2985	2985	2
496	20241017	122200	866560435	2985	2980	2985	2980	31
497	20241017	122100	866468050	2980	2980	2980	2980	94
498	20241017	122000	866187930	2980	2980	2980	2980	30
499	20241017	121900	866098530	2980	2980	2980	2980	273
500	20241017	121800	865284990	2985	2985	2985	2985	0
501	20241017	121700	865284990	2985	2985	2985	2985	0
502	20241017	121600	865284990	2985	2980	2985	2980	223
503	20241017	121500	864620160	2975	2975	2975	2975	486
504	20241017	121400	863174310	2975	2975	2975	2975	87
505	20241017	121300	862915485	2980	2980	2980	2980	1105
506	20241017	121200	859622585	2985	2985	2985	2980	198
507	20241017	121100	859032515	2985	2980	2985	2980	600
508	20241017	121000	857244510	2985	2985	2985	2985	0
509	20241017	120900	857244510	2985	2985	2985	2985	9
510	20241017	120800	857217645	2985	2985	2985	2985	1
511	20241017	120700	857214660	2980	2980	2980	2980	1775
512	20241017	120600	851925160	2980	2980	2980	2980	0
513	20241017	120500	851925160	2980	2985	2985	2980	39
514	20241017	120400	851808895	2985	2985	2985	2985	515
515	20241017	120300	850271620	2980	2980	2980	2980	0
516	20241017	120200	850271620	2980	2980	2980	2980	60
517	20241017	120100	850092820	2985	2985	2985	2985	0
518	20241017	120000	850092820	2985	2985	2985	2985	1
519	20241017	115900	850089835	2985	2980	2985	2980	51
520	20241017	115800	849937850	2980	2975	2980	2975	133
521	20241017	115700	849541545	2980	2980	2980	2980	0
522	20241017	115600	849541545	2980	2980	2980	2980	0
523	20241017	115500	849541545	2980	2985	2985	2980	109
524	20241017	115400	849216680	2985	2985	2985	2985	3
525	20241017	115300	849207725	2980	2975	2985	2975	6
526	20241017	115200	849189840	2975	2975	2985	2975	203
527	20241017	115100	848585905	2985	2975	2985	2975	1791
528	20241017	115000	843248725	2975	2975	2975	2975	0
529	20241017	114900	843248725	2975	2975	2975	2975	5
530	20241017	114800	843233850	2970	2970	2980	2970	161
531	20241017	114700	842755670	2980	2975	2980	2975	1001
532	20241017	114600	839777690	2975	2980	2980	2975	12
533	20241017	114500	839741985	2975	2975	2975	2975	1
534	20241017	114400	839739010	2985	2985	2985	2985	0
535	20241017	114300	839739010	2985	2985	2985	2985	94
536	20241017	114200	839458420	2985	2975	2985	2975	71
537	20241017	114100	839247185	2980	2980	2985	2980	1392
538	20241017	114000	835097525	2985	2980	2985	2980	12
539	20241017	113900	835061740	2985	2985	2985	2985	305
540	20241017	113800	834151315	2985	2980	2985	2980	22
541	20241017	113700	834085670	2985	2980	2985	2980	2
542	20241017	113600	834079705	2985	2985	2985	2985	11
543	20241017	113500	834046870	2985	2985	2985	2980	1661
544	20241017	113400	829092085	2985	2985	2985	2985	0
545	20241017	113300	829092085	2985	2980	2985	2980	580
546	20241017	113200	827363670	2980	2980	2980	2980	480
547	20241017	113100	825933270	2985	2985	2985	2985	0
548	20241017	113000	825933270	2985	2980	2985	2980	3
549	20241017	112900	825924325	2985	2985	2985	2985	150
550	20241017	112800	825476575	2985	2985	2985	2985	343
551	20241017	112700	824452720	2985	2980	2985	2980	425
552	20241017	112600	823184100	2980	2980	2980	2980	0
553	20241017	112500	823184100	2980	2975	2980	2975	853
554	20241017	112400	820646405	2975	2975	2975	2975	0
555	20241017	112300	820646405	2975	2975	2975	2975	201
556	20241017	112200	820048430	2980	2980	2980	2980	0
557	20241017	112100	820048430	2980	2980	2980	2980	17
558	20241017	112000	819997770	2975	2980	2980	2975	11
559	20241017	111900	819965040	2975	2975	2975	2965	6735
560	20241017	111800	799990690	2980	2975	2980	2975	4
561	20241017	111700	799978780	2975	2975	2975	2975	352
562	20241017	111600	798931580	2975	2970	2975	2970	330
563	20241017	111500	797950630	2975	2970	2975	2970	772
564	20241017	111400	795654030	2975	2980	2980	2970	135
565	20241017	111300	795253050	2970	2970	2970	2970	27
566	20241017	111200	795172860	2965	2970	2970	2965	199
567	20241017	111100	794582820	2965	2970	2970	2965	93
568	20241017	111000	794306615	2970	2975	2975	2970	77
569	20241017	110900	794077915	2985	2970	2985	2970	1363
570	20241017	110800	790029760	2985	2985	2985	2985	2
571	20241017	110700	790023790	2985	2970	2985	2970	95
572	20241017	110600	789741550	2980	2970	2980	2970	5
573	20241017	110500	789726690	2980	2980	2980	2980	0
574	20241017	110400	789726690	2980	2980	2980	2980	598
575	20241017	110300	787944650	2980	2980	2980	2980	845
576	20241017	110200	785426550	2980	2980	2980	2980	18
577	20241017	110100	785372910	2980	2980	2980	2980	200
578	20241017	110000	784776910	2975	2980	2980	2970	836
579	20241017	105900	782290955	2980	2980	2980	2980	6
580	20241017	105800	782273075	2980	2975	2980	2975	176
581	20241017	105700	781748615	2975	2965	2975	2965	12
582	20241017	105600	781713025	2985	2985	2985	2985	80
583	20241017	105500	781474225	2985	2985	2985	2985	975
584	20241017	105400	778563850	2985	2985	2985	2985	0
585	20241017	105300	778563850	2985	2965	2985	2965	3774
586	20241017	105200	767322025	2975	2975	2975	2965	954
587	20241017	105100	764486185	2975	2980	2980	2975	24
588	20241017	105000	764414715	2980	2975	2980	2975	339
589	20241017	104900	763406185	2975	2970	2975	2970	25
590	20241017	104800	763331860	2975	2975	2975	2975	0
591	20241017	104700	763331860	2975	2975	2975	2975	10
592	20241017	104600	763302110	2975	2970	2975	2970	11
593	20241017	104500	763269390	2970	2970	2970	2970	0
594	20241017	104400	763269390	2970	2970	2970	2970	30
595	20241017	104300	763180290	2965	2965	2965	2965	143
596	20241017	104200	762756295	2975	2975	2975	2975	0
597	20241017	104100	762756295	2975	2965	2975	2965	205
598	20241017	104000	762147420	2975	2965	2975	2965	9765
599	20241017	103900	733144715	2965	2965	2965	2965	11
600	20241017	103800	733112100	2965	2965	2965	2965	1332
601	20241017	103700	729162720	2965	2965	2965	2965	187
602	20241017	103600	728608265	2965	2965	2965	2965	1180
603	20241017	103500	725109565	2970	2970	2970	2970	0
604	20241017	103400	725109565	2970	2965	2970	2965	36
605	20241017	103300	725002715	2965	2970	2970	2965	7
606	20241017	103200	724981930	2965	2965	2965	2960	131
607	20241017	103100	724593720	2965	2965	2970	2960	837
608	20241017	103000	722112555	2970	2975	2975	2970	297
609	20241017	102900	721230460	2970	2965	2970	2965	883
610	20241017	102800	718608450	2970	2970	2970	2970	0
611	20241017	102700	718608450	2970	2965	2970	2965	72
612	20241017	102600	718394905	2965	2965	2965	2965	0
613	20241017	102500	718394905	2965	2955	2965	2955	101
614	20241017	102400	718096440	2965	2955	2970	2955	1121
615	20241017	102300	714777680	2955	2960	2960	2955	684
616	20241017	102200	712755905	2955	2955	2955	2955	1
617	20241017	102100	712752950	2955	2955	2955	2955	539
618	20241017	102000	711160205	2955	2955	2955	2955	2062
619	20241017	101900	705066995	2955	2965	2965	2955	301
620	20241017	101800	704177530	2955	2955	2955	2955	300
621	20241017	101700	703291030	2955	2960	2965	2955	1820
622	20241017	101600	697911115	2960	2965	2965	2960	2057
623	20241017	101500	691821125	2975	2970	2975	2970	510
624	20241017	101400	690304375	2975	2965	2975	2965	425
625	20241017	101300	689044240	2965	2970	2970	2965	263
626	20241017	101200	688264420	2975	2975	2975	2975	0
627	20241017	101100	688264420	2975	2965	2975	2965	54
628	20241017	101000	688103870	2965	2975	2975	2965	511
629	20241017	100900	686588655	2975	2975	2975	2975	680
630	20241017	100800	684565655	2975	2975	2975	2975	16
631	20241017	100700	684518055	2975	2970	2975	2955	2377
632	20241017	100600	677486295	2975	2975	2975	2965	71
633	20241017	100500	677275080	2975	2975	2975	2975	359
634	20241017	100400	676207055	2970	2965	2975	2955	1917
635	20241017	100300	670532420	2975	2970	2975	2965	621
636	20241017	100200	668688045	2970	2970	2970	2970	322
637	20241017	100100	667731705	2970	2960	2970	2960	796
638	20241017	100000	665368340	2965	2965	2965	2960	303
639	20241017	095900	664471450	2960	2960	2960	2960	1478
640	20241017	095800	660096570	2960	2960	2960	2960	2
641	20241017	095700	660090650	2960	2960	2960	2955	670
642	20241017	095600	658110105	2960	2960	2960	2960	0
643	20241017	095500	658110105	2960	2955	2960	2955	271
644	20241017	095400	657309225	2955	2955	2960	2955	788
645	20241017	095300	654980675	2955	2960	2960	2955	486
646	20241017	095200	653544350	2960	2960	2960	2950	3925
647	20241017	095100	641947285	2960	2960	2960	2955	135
648	20241017	095000	641547690	2955	2960	2960	2955	1728
649	20241017	094900	636435200	2965	2965	2975	2965	3321
650	20241017	094800	626581715	2975	2960	2975	2960	463
651	20241017	094700	625205305	2975	2975	2975	2955	337
652	20241017	094600	624209325	2960	2955	2975	2955	12
653	20241017	094500	624173795	2955	2965	2965	2955	3870
654	20241017	094400	612717670	2970	2970	2970	2970	535
655	20241017	094300	611128720	2975	2980	2980	2970	672
656	20241017	094200	609129520	2980	2980	2980	2970	576
657	20241017	094100	607414540	2980	2965	2980	2965	589
658	20241017	094000	605664845	2965	2965	2965	2950	5154
659	20241017	093900	590445690	2965	2965	2965	2960	27
660	20241017	093800	590365645	2965	2960	2965	2955	32266
661	20241017	093700	495004130	2960	2965	2965	2960	1316
662	20241017	093600	491108305	2970	2960	2970	2960	218
663	20241017	093500	490462785	2960	2965	2970	2960	196
664	20241017	093400	489881655	2970	2965	2970	2965	652
665	20241017	093300	487946225	2965	2960	2970	2960	4096
666	20241017	093200	475821930	2975	2975	2975	2960	7991
667	20241017	093100	452149725	2970	2970	2970	2970	1071
668	20241017	093000	448968855	2970	2970	2970	2970	802
669	20241017	092900	446586915	2970	2980	2980	2965	9050
670	20241017	092800	419689125	2980	2980	2985	2975	2086
671	20241017	092700	413475565	2980	2985	2985	2980	179
672	20241017	092600	412942095	2985	2990	3000	2985	1368
673	20241017	092500	408843590	2995	3000	3000	2985	1309
674	20241017	092400	404934595	3005	3005	3005	2995	291
675	20241017	092300	404062560	3000	3000	3000	3000	3291
676	20241017	092200	394189560	3000	3005	3005	3000	3712
677	20241017	092100	383045295	3000	3005	3005	3000	1875
678	20241017	092000	377417720	3005	2995	3005	2985	5895
679	20241017	091900	359746245	2995	2990	2995	2990	1027
680	20241017	091800	356670705	2990	2995	2995	2990	277
681	20241017	091700	355841440	2995	2995	2995	2985	440
682	20241017	091600	354523715	2990	2975	2995	2975	2295
683	20241017	091500	347678575	2975	2985	2985	2975	638
684	20241017	091400	345779980	2980	2975	2980	2975	1367
685	20241017	091300	341711415	2975	2965	2985	2965	12772
686	20241017	091200	303753755	2965	2975	2975	2965	4992
687	20241017	091100	288930025	2970	2955	2975	2955	5367
688	20241017	091000	273039175	2960	2965	2970	2955	7938
689	20241017	090900	249521545	2960	2980	2980	2960	8426
690	20241017	090800	224493695	2980	2985	2985	2980	2489
691	20241017	090700	217072085	2990	2985	2990	2980	1195
692	20241017	090600	213504745	2985	2990	2990	2985	3732
693	20241017	090500	202353755	2990	2990	2995	2990	6490
694	20241017	090400	182943465	2990	2990	2995	2985	7886
695	20241017	090300	159372375	2990	2985	2990	2980	6894
696	20241017	090200	138806635	2980	2965	2985	2965	6029
697	20241017	090100	120860190	2965	2980	2985	2965	15243
698	20241017	090000	75468905	2985	2955	2990	2955	25139