KissMeData/048870/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193100	2570893540	2950	2950	2950	2950	12572
3	20241017	193000	2570893540	2950	2950	2950	2950	0
4	20241017	192900	2570893540	2950	2950	2950	2950	0
5	20241017	192800	2570893540	2950	2950	2950	2950	0
6	20241017	192700	2570893540	2950	2950	2950	2950	0
7	20241017	192600	2570893540	2950	2950	2950	2950	0
8	20241017	192500	2570893540	2950	2950	2950	2950	0
9	20241017	192400	2570893540	2950	2950	2950	2950	0
10	20241017	192300	2570893540	2950	2950	2950	2950	0
11	20241017	192200	2570893540	2950	2950	2950	2950	0
12	20241017	192100	2570893540	2950	2950	2950	2950	0
13	20241017	192000	2570893540	2950	2950	2950	2950	0
14	20241017	191900	2570893540	2950	2950	2950	2950	0
15	20241017	191800	2570893540	2950	2950	2950	2950	0
16	20241017	191700	2570893540	2950	2950	2950	2950	0
17	20241017	191600	2570893540	2950	2950	2950	2950	0
18	20241017	191500	2570893540	2950	2950	2950	2950	0
19	20241017	191400	2570893540	2950	2950	2950	2950	0
20	20241017	191300	2570893540	2950	2950	2950	2950	0
21	20241017	191200	2570893540	2950	2950	2950	2950	0
22	20241017	191100	2570893540	2950	2950	2950	2950	0
23	20241017	191000	2570893540	2950	2950	2950	2950	0
24	20241017	190900	2570893540	2950	2950	2950	2950	0
25	20241017	190800	2570893540	2950	2950	2950	2950	0
26	20241017	190700	2570893540	2950	2950	2950	2950	0
27	20241017	190600	2570893540	2950	2950	2950	2950	0
28	20241017	190500	2570893540	2950	2950	2950	2950	0
29	20241017	190400	2570893540	2950	2950	2950	2950	0
30	20241017	190300	2570893540	2950	2950	2950	2950	0
31	20241017	190200	2570893540	2950	2950	2950	2950	0
32	20241017	190100	2570893540	2950	2950	2950	2950	12572
33	20241017	190000	2570893540	2950	2950	2950	2950	0
34	20241017	185900	2570893540	2950	2950	2950	2950	0
35	20241017	185800	2570893540	2950	2950	2950	2950	0
36	20241017	185700	2570893540	2950	2950	2950	2950	0
37	20241017	185600	2570893540	2950	2950	2950	2950	0
38	20241017	185500	2570893540	2950	2950	2950	2950	0
39	20241017	185400	2570893540	2950	2950	2950	2950	0
40	20241017	185300	2570893540	2950	2950	2950	2950	0
41	20241017	185200	2570893540	2950	2950	2950	2950	0
42	20241017	185100	2570893540	2950	2950	2950	2950	0
43	20241017	185000	2570893540	2950	2950	2950	2950	0
44	20241017	184900	2570893540	2950	2950	2950	2950	0
45	20241017	184800	2570893540	2950	2950	2950	2950	0
46	20241017	184700	2570893540	2950	2950	2950	2950	0
47	20241017	184600	2570893540	2950	2950	2950	2950	0
48	20241017	184500	2570893540	2950	2950	2950	2950	0
49	20241017	184400	2570893540	2950	2950	2950	2950	0
50	20241017	184300	2570893540	2950	2950	2950	2950	0
51	20241017	184200	2570893540	2950	2950	2950	2950	0
52	20241017	184100	2570893540	2950	2950	2950	2950	0
53	20241017	184000	2570893540	2950	2950	2950	2950	0
54	20241017	183900	2570893540	2950	2950	2950	2950	0
55	20241017	183800	2570893540	2950	2950	2950	2950	0
56	20241017	183700	2570893540	2950	2950	2950	2950	0
57	20241017	183600	2570893540	2950	2950	2950	2950	0
58	20241017	183500	2570893540	2950	2950	2950	2950	0
59	20241017	183400	2570893540	2950	2950	2950	2950	0
60	20241017	183300	2570893540	2950	2950	2950	2950	0
61	20241017	183200	2570893540	2950	2950	2950	2950	0
62	20241017	183100	2570893540	2950	2950	2950	2950	12572
63	20241017	183000	2570893540	2950	2950	2950	2950	0
64	20241017	182900	2570893540	2950	2950	2950	2950	0
65	20241017	182800	2570893540	2950	2950	2950	2950	0
66	20241017	182700	2570893540	2950	2950	2950	2950	0
67	20241017	182600	2570893540	2950	2950	2950	2950	0
68	20241017	182500	2570893540	2950	2950	2950	2950	0
69	20241017	182400	2570893540	2950	2950	2950	2950	0
70	20241017	182300	2570893540	2950	2950	2950	2950	0
71	20241017	182200	2570893540	2950	2950	2950	2950	0
72	20241017	182100	2570893540	2950	2950	2950	2950	0
73	20241017	182000	2570893540	2950	2950	2950	2950	0
74	20241017	181900	2570893540	2950	2950	2950	2950	0
75	20241017	181800	2570893540	2950	2950	2950	2950	0
76	20241017	181700	2570893540	2950	2950	2950	2950	0
77	20241017	181600	2570893540	2950	2950	2950	2950	0
78	20241017	181500	2570893540	2950	2950	2950	2950	0
79	20241017	181400	2570893540	2950	2950	2950	2950	0
80	20241017	181300	2570893540	2950	2950	2950	2950	0
81	20241017	181200	2570893540	2950	2950	2950	2950	0
82	20241017	181100	2570893540	2950	2950	2950	2950	0
83	20241017	181000	2570893540	2950	2950	2950	2950	0
84	20241017	180900	2570893540	2950	2950	2950	2950	0
85	20241017	180800	2570893540	2950	2950	2950	2950	0
86	20241017	180700	2570893540	2950	2950	2950	2950	0
87	20241017	180600	2570893540	2950	2950	2950	2950	0
88	20241017	180500	2570893540	2950	2950	2950	2950	0
89	20241017	180400	2570893540	2950	2950	2950	2950	0
90	20241017	180300	2570893540	2950	2950	2950	2950	0
91	20241017	180200	2570893540	2950	2950	2950	2950	0
92	20241017	180100	2570893540	2950	2950	2950	2950	12572
93	20241017	180000	2570893540	2950	2950	2950	2950	0
94	20241017	175900	2570893540	2950	2950	2950	2950	0
95	20241017	175800	2570893540	2950	2950	2950	2950	0
96	20241017	175700	2570893540	2950	2950	2950	2950	0
97	20241017	175600	2570893540	2950	2950	2950	2950	0
98	20241017	175500	2570893540	2950	2950	2950	2950	0
99	20241017	175400	2570893540	2950	2950	2950	2950	0
100	20241017	175300	2570893540	2950	2950	2950	2950	0
101	20241017	175200	2570893540	2950	2950	2950	2950	0
102	20241017	175100	2570893540	2950	2950	2950	2950	0
103	20241017	175000	2570893540	2950	2950	2950	2950	0
104	20241017	174900	2570893540	2950	2950	2950	2950	0
105	20241017	174800	2570893540	2950	2950	2950	2950	0
106	20241017	174700	2570893540	2950	2950	2950	2950	0
107	20241017	174600	2570893540	2950	2950	2950	2950	0
108	20241017	174500	2570893540	2950	2950	2950	2950	0
109	20241017	174400	2570893540	2950	2950	2950	2950	0
110	20241017	174300	2570893540	2950	2950	2950	2950	0
111	20241017	174200	2570893540	2950	2950	2950	2950	0
112	20241017	174100	2570893540	2950	2950	2950	2950	0
113	20241017	174000	2570893540	2950	2950	2950	2950	0
114	20241017	173900	2570893540	2950	2950	2950	2950	0
115	20241017	173800	2570893540	2950	2950	2950	2950	0
116	20241017	173700	2570893540	2950	2950	2950	2950	0
117	20241017	173600	2570893540	2950	2950	2950	2950	0
118	20241017	173500	2570893540	2950	2950	2950	2950	0
119	20241017	173400	2570893540	2950	2950	2950	2950	0
120	20241017	173300	2570893540	2950	2950	2950	2950	0
121	20241017	173200	2570893540	2950	2950	2950	2950	0
122	20241017	173100	2570893540	2950	2950	2950	2950	12572
123	20241017	173000	2570893540	2950	2950	2950	2950	0
124	20241017	172900	2570893540	2950	2950	2950	2950	0
125	20241017	172800	2570893540	2950	2950	2950	2950	0
126	20241017	172700	2570893540	2950	2950	2950	2950	0
127	20241017	172600	2570893540	2950	2950	2950	2950	0
128	20241017	172500	2570893540	2950	2950	2950	2950	0
129	20241017	172400	2570893540	2950	2950	2950	2950	0
130	20241017	172300	2570893540	2950	2950	2950	2950	0
131	20241017	172200	2570893540	2950	2950	2950	2950	0
132	20241017	172100	2570893540	2950	2950	2950	2950	0
133	20241017	172000	2570893540	2950	2950	2950	2950	0
134	20241017	171900	2570893540	2950	2950	2950	2950	0
135	20241017	171800	2570893540	2950	2950	2950	2950	0
136	20241017	171700	2570893540	2950	2950	2950	2950	0
137	20241017	171600	2570893540	2950	2950	2950	2950	0
138	20241017	171500	2570893540	2950	2950	2950	2950	0
139	20241017	171400	2570893540	2950	2950	2950	2950	0
140	20241017	171300	2570893540	2950	2950	2950	2950	0
141	20241017	171200	2570893540	2950	2950	2950	2950	0
142	20241017	171100	2570893540	2950	2950	2950	2950	0
143	20241017	171000	2570893540	2950	2950	2950	2950	0
144	20241017	170900	2570893540	2950	2950	2950	2950	0
145	20241017	170800	2570893540	2950	2950	2950	2950	0
146	20241017	170700	2570893540	2950	2950	2950	2950	0
147	20241017	170600	2570893540	2950	2950	2950	2950	0
148	20241017	170500	2570893540	2950	2950	2950	2950	0
149	20241017	170400	2570893540	2950	2950	2950	2950	0
150	20241017	170300	2570893540	2950	2950	2950	2950	0
151	20241017	170200	2570893540	2950	2950	2950	2950	0
152	20241017	170100	2570893540	2950	2950	2950	2950	12572
153	20241017	170000	2570893540	2950	2950	2950	2950	0
154	20241017	165900	2570893540	2950	2950	2950	2950	0
155	20241017	165800	2570893540	2950	2950	2950	2950	0
156	20241017	165700	2570893540	2950	2950	2950	2950	0
157	20241017	165600	2570893540	2950	2950	2950	2950	0
158	20241017	165500	2570893540	2950	2950	2950	2950	0
159	20241017	165400	2570893540	2950	2950	2950	2950	0
160	20241017	165300	2570893540	2950	2950	2950	2950	0
161	20241017	165200	2570893540	2950	2950	2950	2950	0
162	20241017	165100	2570893540	2950	2950	2950	2950	0
163	20241017	165000	2570893540	2950	2950	2950	2950	0
164	20241017	164900	2570893540	2950	2950	2950	2950	0
165	20241017	164800	2570893540	2950	2950	2950	2950	0
166	20241017	164700	2570893540	2950	2950	2950	2950	0
167	20241017	164600	2570893540	2950	2950	2950	2950	0
168	20241017	164500	2570893540	2950	2950	2950	2950	0
169	20241017	164400	2570893540	2950	2950	2950	2950	0
170	20241017	164300	2570893540	2950	2950	2950	2950	0
171	20241017	164200	2570893540	2950	2950	2950	2950	0
172	20241017	164100	2570893540	2950	2950	2950	2950	0
173	20241017	164000	2570893540	2950	2950	2950	2950	0
174	20241017	163900	2570893540	2950	2950	2950	2950	0
175	20241017	163800	2570893540	2950	2950	2950	2950	0
176	20241017	163700	2570893540	2950	2950	2950	2950	0
177	20241017	163600	2570893540	2950	2950	2950	2950	0
178	20241017	163500	2570893540	2950	2950	2950	2950	0
179	20241017	163400	2570893540	2950	2950	2950	2950	0
180	20241017	163300	2570893540	2950	2950	2950	2950	0
181	20241017	163200	2570893540	2950	2950	2950	2950	0
182	20241017	163100	2570893540	2950	2950	2950	2950	12572
183	20241017	163000	2570893540	2950	2950	2950	2950	0
184	20241017	162900	2570893540	2950	2950	2950	2950	0
185	20241017	162800	2570893540	2950	2950	2950	2950	0
186	20241017	162700	2570893540	2950	2950	2950	2950	0
187	20241017	162600	2570893540	2950	2950	2950	2950	0
188	20241017	162500	2570893540	2950	2950	2950	2950	0
189	20241017	162400	2570893540	2950	2950	2950	2950	0
190	20241017	162300	2570893540	2950	2950	2950	2950	0
191	20241017	162200	2570893540	2950	2950	2950	2950	0
192	20241017	162100	2570893540	2950	2950	2950	2950	0
193	20241017	162000	2570893540	2950	2950	2950	2950	0
194	20241017	161900	2570893540	2950	2950	2950	2950	0
195	20241017	161800	2570893540	2950	2950	2950	2950	0
196	20241017	161700	2570893540	2950	2950	2950	2950	0
197	20241017	161600	2570893540	2950	2950	2950	2950	0
198	20241017	161500	2570893540	2950	2950	2950	2950	0
199	20241017	161400	2570893540	2950	2950	2950	2950	0
200	20241017	161300	2570893540	2950	2950	2950	2950	0
201	20241017	161200	2570893540	2950	2950	2950	2950	0
202	20241017	161100	2570893540	2950	2950	2950	2950	0
203	20241017	161000	2570893540	2950	2950	2950	2950	0
204	20241017	160900	2570893540	2950	2950	2950	2950	0
205	20241017	160800	2570893540	2950	2950	2950	2950	0
206	20241017	160700	2570893540	2950	2950	2950	2950	0
207	20241017	160600	2570893540	2950	2950	2950	2950	0
208	20241017	160500	2570893540	2950	2950	2950	2950	0
209	20241017	160400	2570893540	2950	2950	2950	2950	0
210	20241017	160300	2570893540	2950	2950	2950	2950	0
211	20241017	160200	2570893540	2950	2950	2950	2950	0
212	20241017	160100	2570893540	2950	2950	2950	2950	12572
213	20241017	160000	2570893540	2950	2950	2950	2950	0
214	20241017	155900	2570893540	2950	2950	2950	2950	0
215	20241017	155800	2570893540	2950	2950	2950	2950	0
216	20241017	155700	2570893540	2950	2950	2950	2950	0
217	20241017	155600	2570893540	2950	2950	2950	2950	0
218	20241017	155500	2570893540	2950	2950	2950	2950	0
219	20241017	155400	2570893540	2950	2950	2950	2950	0
220	20241017	155300	2570893540	2950	2950	2950	2950	0
221	20241017	155200	2570893540	2950	2950	2950	2950	0
222	20241017	155100	2570893540	2950	2950	2950	2950	0
223	20241017	155000	2570893540	2950	2950	2950	2950	0
224	20241017	154900	2570893540	2950	2950	2950	2950	0
225	20241017	154800	2570893540	2950	2950	2950	2950	0
226	20241017	154700	2570893540	2950	2950	2950	2950	0
227	20241017	154600	2570893540	2950	2950	2950	2950	0
228	20241017	154500	2570893540	2950	2950	2950	2950	0
229	20241017	154400	2570893540	2950	2950	2950	2950	0
230	20241017	154300	2570893540	2950	2950	2950	2950	0
231	20241017	154200	2570893540	2950	2950	2950	2950	0
232	20241017	154100	2570893540	2950	2950	2950	2950	0
233	20241017	154000	2570893540	2950	2950	2950	2950	0
234	20241017	153900	2570893540	2950	2950	2950	2950	0
235	20241017	153800	2570893540	2950	2950	2950	2950	0
236	20241017	153700	2570893540	2950	2950	2950	2950	0
237	20241017	153600	2570893540	2950	2950	2950	2950	0
238	20241017	153500	2570893540	2950	2950	2950	2950	0
239	20241017	153400	2570893540	2950	2950	2950	2950	0
240	20241017	153300	2570893540	2950	2950	2950	2950	0
241	20241017	153200	2570893540	2950	2950	2950	2950	0
242	20241017	153100	2570893540	2950	2950	2950	2950	12572
243	20241017	153000	2570893540	2950	2950	2950	2950	12572
244	20241017	152900	2533806140	2955	2955	2955	2955	0
245	20241017	152800	2533806140	2955	2955	2955	2955	0
246	20241017	152700	2533806140	2955	2955	2955	2955	0
247	20241017	152600	2533806140	2955	2955	2955	2955	0
248	20241017	152500	2533806140	2955	2955	2955	2955	0
249	20241017	152400	2533806140	2955	2955	2955	2955	0
250	20241017	152300	2533806140	2955	2955	2955	2955	0
251	20241017	152200	2533806140	2955	2955	2955	2955	0
252	20241017	152100	2533806140	2955	2955	2955	2955	0
253	20241017	152000	2533806140	2955	2955	2955	2955	0
254	20241017	151900	2533806140	2955	2955	2955	2950	5951
255	20241017	151800	2516236595	2960	2960	2965	2955	2879
256	20241017	151700	2507728000	2960	2955	2960	2955	566
257	20241017	151600	2506055325	2955	2950	2960	2950	1016
258	20241017	151500	2503057665	2955	2960	2965	2950	3618
259	20241017	151400	2492360185	2965	2960	2965	2960	422
260	20241017	151300	2491109455	2960	2955	2965	2955	1070
261	20241017	151200	2487943745	2955	2950	2955	2950	2082
262	20241017	151100	2481791440	2955	2955	2955	2950	465
263	20241017	151000	2480417385	2950	2955	2955	2950	94
264	20241017	150900	2480139945	2950	2955	2955	2950	3810
265	20241017	150800	2468900235	2950	2955	2955	2950	2377
266	20241017	150700	2461886380	2950	2950	2965	2950	1650
267	20241017	150600	2457010050	2955	2950	2955	2950	1369
268	20241017	150500	2452966140	2950	2950	2955	2950	680
269	20241017	150400	2450958475	2950	2950	2955	2950	701
270	20241017	150300	2448890025	2950	2950	2950	2950	30
271	20241017	150200	2448801525	2950	2955	2955	2950	465
272	20241017	150100	2447429130	2950	2960	2960	2950	201
273	20241017	150000	2446836170	2950	2950	2960	2950	1446
274	20241017	145900	2442570370	2950	2955	2960	2950	4969
275	20241017	145800	2427887805	2950	2945	2955	2945	951
276	20241017	145700	2425082985	2945	2955	2955	2945	5371
277	20241017	145600	2409235385	2950	2950	2950	2950	1766
278	20241017	145500	2404025685	2950	2960	2960	2950	117
279	20241017	145400	2403680160	2960	2950	2960	2950	6529
280	20241017	145300	2384414520	2950	2955	2955	2950	1049
281	20241017	145200	2381314905	2955	2955	2955	2955	1947
282	20241017	145100	2375561520	2960	2955	2960	2955	204
283	20241017	145000	2374957700	2955	2965	2965	2955	817
284	20241017	144900	2372543325	2960	2960	2960	2955	3328
285	20241017	144800	2362694085	2960	2950	2965	2950	3372
286	20241017	144700	2352729765	2955	2955	2955	2950	19280
287	20241017	144600	2295825705	2965	2960	2965	2955	697
288	20241017	144500	2293765415	2965	2955	2965	2950	2165
289	20241017	144400	2287369435	2955	2960	2960	2955	10542
290	20241017	144300	2256191615	2960	2960	2965	2960	2029
291	20241017	144200	2250183875	2965	2965	2965	2965	3534
292	20241017	144100	2239705565	2970	2970	2970	2970	5
293	20241017	144000	2239690715	2970	2965	2970	2965	400
294	20241017	143900	2238504215	2970	2970	2975	2970	2256
295	20241017	143800	2231803885	2970	2965	2970	2965	1300
296	20241017	143700	2227944385	2975	2970	2975	2970	370
297	20241017	143600	2226845135	2970	2970	2975	2970	590
298	20241017	143500	2225090335	2970	2960	2975	2960	91
299	20241017	143400	2224820260	2965	2960	2965	2960	1666
300	20241017	143300	2219886000	2960	2955	2960	2955	3280
301	20241017	143200	2210177810	2960	2955	2960	2955	720
302	20241017	143100	2208049875	2960	2955	2960	2955	101
303	20241017	143000	2207751415	2955	2960	2960	2955	1670
304	20241017	142900	2202809065	2960	2960	2960	2960	344
305	20241017	142800	2201790825	2960	2970	2970	2955	11898
306	20241017	142700	2166588690	2970	2970	2970	2965	5911
307	20241017	142600	2149057530	2975	2975	2975	2975	0
308	20241017	142500	2149057530	2975	2970	2975	2970	54
309	20241017	142400	2148897130	2965	2965	2965	2965	150
310	20241017	142300	2148452380	2965	2965	2965	2965	0
311	20241017	142200	2148452380	2965	2965	2965	2965	1372
312	20241017	142100	2144384400	2975	2960	2975	2960	229
313	20241017	142000	2143704415	2960	2960	2960	2960	9352
314	20241017	141900	2116022495	2965	2965	2970	2960	5028
315	20241017	141800	2101139440	2960	2960	2970	2960	8400
316	20241017	141700	2076265050	2960	2975	2975	2960	4053
317	20241017	141600	2064252740	2975	2965	2975	2965	1930
318	20241017	141500	2058529970	2965	2965	2970	2965	1107
319	20241017	141400	2055247320	2970	2960	2975	2960	124
320	20241017	141300	2054878810	2970	2970	2970	2960	6988
321	20241017	141200	2034159080	2970	2970	2970	2965	64
322	20241017	141100	2033969010	2965	2970	2970	2965	18
323	20241017	141000	2033915630	2965	2970	2970	2965	2041
324	20241017	140900	2027863865	2970	2965	2970	2965	582
325	20241017	140800	2026137885	2965	2970	2975	2965	9194
326	20241017	140700	1998857165	2965	2970	2975	2965	3310
327	20241017	140600	1989030570	2965	2970	2985	2965	18006
328	20241017	140500	1935578835	2970	2980	2985	2970	1940
329	20241017	140400	1929811180	2970	2970	2980	2970	12
330	20241017	140300	1929775440	2985	2980	2985	2970	6467
331	20241017	140200	1910551170	2970	2975	2975	2970	1599
332	20241017	140100	1905796590	2970	2980	2985	2970	413
333	20241017	140000	1904568885	2970	2975	2980	2970	2777
334	20241017	135900	1896308660	2980	2975	2980	2975	235
335	20241017	135800	1895609530	2980	2980	2980	2980	729
336	20241017	135700	1893437110	2985	2985	2985	2985	0
337	20241017	135600	1893437110	2985	2985	2985	2985	10
338	20241017	135500	1893407260	2980	2980	2980	2980	1
339	20241017	135400	1893404280	2980	2980	2980	2980	154
340	20241017	135300	1892945360	2980	2985	2985	2980	283
341	20241017	135200	1892101870	2985	2985	2985	2985	1
342	20241017	135100	1892098885	2990	2990	2990	2990	0
343	20241017	135000	1892098885	2990	2980	2990	2980	507
344	20241017	134900	1890587955	2990	2990	2990	2990	0
345	20241017	134800	1890587955	2990	2990	2990	2990	5
346	20241017	134700	1890573005	2980	2980	2980	2980	0
347	20241017	134600	1890573005	2980	2980	2980	2980	0
348	20241017	134500	1890573005	2980	2980	2980	2980	372
349	20241017	134400	1889464445	2990	2990	2990	2985	103
350	20241017	134300	1889156485	2990	2990	2990	2990	5
351	20241017	134200	1889141535	2990	2990	2990	2990	0
352	20241017	134100	1889141535	2990	2990	2990	2990	108
353	20241017	134000	1888818615	2990	2990	2990	2990	0
354	20241017	133900	1888818615	2990	2990	2990	2990	20
355	20241017	133800	1888758815	2990	2990	2990	2990	0
356	20241017	133700	1888758815	2990	2990	2990	2990	2975
357	20241017	133600	1879863565	2990	2990	2990	2990	392
358	20241017	133500	1878691485	2980	2980	2990	2970	2494
359	20241017	133400	1871272540	2985	2985	2985	2985	7
360	20241017	133300	1871251645	2990	2985	2990	2975	2222
361	20241017	133200	1864638940	2985	2985	2985	2985	1
362	20241017	133100	1864635955	2985	2985	2985	2985	0
363	20241017	133000	1864635955	2985	2985	2985	2985	1309
364	20241017	132900	1860728590	2985	2980	2985	2980	885
365	20241017	132800	1858086870	2985	2985	2985	2985	6
366	20241017	132700	1858068960	2975	2975	2975	2975	500
367	20241017	132600	1856581460	2980	2980	2980	2975	1823
368	20241017	132500	1851157270	2970	2980	2980	2970	10396
369	20241017	132400	1820216165	2985	2980	2985	2980	5217
370	20241017	132300	1804669120	2975	2975	2975	2975	31
371	20241017	132200	1804576895	2980	2980	2980	2980	104
372	20241017	132100	1804266975	2980	2980	2980	2980	1271
373	20241017	132000	1800479395	2980	2980	2980	2980	2421
374	20241017	131900	1793264815	2980	2980	2980	2980	253
375	20241017	131800	1792510875	2980	2980	2980	2980	3
376	20241017	131700	1792501935	2975	2975	2975	2975	437
377	20241017	131600	1791201860	2980	2980	2980	2980	100
378	20241017	131500	1790903860	2975	2975	2975	2975	4
379	20241017	131400	1790891960	2975	2980	2980	2975	5001
380	20241017	131300	1775996985	2980	2980	2980	2980	0
381	20241017	131200	1775996985	2980	2980	2980	2975	44
382	20241017	131100	1775865915	2975	2980	2980	2975	3
383	20241017	131000	1775856980	2975	2985	2985	2975	1983
384	20241017	130900	1769947140	2980	2980	2980	2980	0
385	20241017	130800	1769947140	2980	2985	2985	2980	1007
386	20241017	130700	1766941250	2985	2985	2990	2985	106
387	20241017	130600	1766624340	2985	2990	2990	2985	163
388	20241017	130500	1766137775	2985	2990	2990	2985	528
389	20241017	130400	1764559070	2990	2990	2990	2990	588
390	20241017	130300	1762800950	2990	2990	2990	2990	125
391	20241017	130200	1762427200	2990	2990	2990	2990	5
392	20241017	130100	1762412250	2980	2980	2980	2980	0
393	20241017	130000	1762412250	2980	2975	2980	2975	4805
394	20241017	125900	1748093450	2975	2975	2980	2975	36
395	20241017	125800	1747986290	2975	2975	2975	2975	1244
396	20241017	125700	1744285390	2975	2980	2980	2975	4
397	20241017	125600	1744273480	2975	2980	2980	2975	13009
398	20241017	125500	1705547695	2980	2985	2985	2980	733
399	20241017	125400	1703360170	2985	2985	2985	2985	0
400	20241017	125300	1703360170	2985	2985	2990	2985	1856
401	20241017	125200	1697819970	2985	2985	2985	2985	2264
402	20241017	125100	1691061930	2990	2990	2990	2990	477
403	20241017	125000	1689635700	2990	2990	2990	2990	0
404	20241017	124900	1689635700	2990	2990	2990	2990	100
405	20241017	124800	1689336700	2995	2995	2995	2995	3
406	20241017	124700	1689327715	2990	2990	2995	2990	447
407	20241017	124600	1687991155	2990	2990	2990	2990	470
408	20241017	124500	1686585855	2990	2990	2990	2990	150
409	20241017	124400	1686137355	2990	2990	2990	2990	28
410	20241017	124300	1686053635	2990	2990	2990	2990	300
411	20241017	124200	1685156635	2990	2990	2990	2990	1317
412	20241017	124100	1681218805	2995	2995	2995	2995	0
413	20241017	124000	1681218805	2995	2995	2995	2995	0
414	20241017	123900	1681218805	2995	2990	2995	2990	335
415	20241017	123800	1680217150	2990	2990	2995	2990	2758
416	20241017	123700	1671970720	2990	2990	2995	2990	1066
417	20241017	123600	1668783065	2990	2990	2990	2990	2
418	20241017	123500	1668777085	2995	2995	2995	2995	50
419	20241017	123400	1668627335	2995	2995	2995	2995	21
420	20241017	123300	1668564440	2990	2995	3000	2990	902
421	20241017	123200	1665867380	2995	2995	2995	2995	785
422	20241017	123100	1663516305	2990	2990	2990	2990	6
423	20241017	123000	1663498365	2995	2995	2995	2995	466
424	20241017	122900	1662102695	2995	2995	2995	2995	0
425	20241017	122800	1662102695	2995	2995	2995	2995	51
426	20241017	122700	1661949950	2995	2995	2995	2995	0
427	20241017	122600	1661949950	2995	2995	2995	2995	1154
428	20241017	122500	1658493720	2995	2990	2995	2990	976
429	20241017	122400	1655575385	2990	2990	2990	2990	303
430	20241017	122300	1654669415	2985	2985	2985	2985	0
431	20241017	122200	1654669415	2985	2980	2985	2980	461
432	20241017	122100	1653293835	2990	2990	2990	2990	0
433	20241017	122000	1653293835	2990	2985	2990	2985	104
434	20241017	121900	1652983375	2985	2990	2990	2985	600
435	20241017	121800	1651191875	2985	2985	2985	2985	200
436	20241017	121700	1650594875	2990	2990	2990	2990	50
437	20241017	121600	1650445375	2990	2990	2990	2990	530
438	20241017	121500	1648860675	2990	2990	2990	2990	53
439	20241017	121400	1648702205	2990	2985	2990	2985	87
440	20241017	121300	1648442485	2990	2985	2990	2985	2544
441	20241017	121200	1640848640	2985	2990	2990	2985	1196
442	20241017	121100	1637276380	2995	2995	2995	2995	2
443	20241017	121000	1637270390	2990	2990	2990	2990	21
444	20241017	120900	1637207600	2995	2995	2995	2995	760
445	20241017	120800	1634931400	2995	2990	2995	2975	8294
446	20241017	120700	1610232590	2990	2990	2995	2990	521
447	20241017	120600	1608674775	2990	2990	2990	2990	7
448	20241017	120500	1608653845	2990	2990	2990	2990	0
449	20241017	120400	1608653845	2990	2990	2990	2990	10
450	20241017	120300	1608623945	2985	2985	2985	2985	0
451	20241017	120200	1608623945	2985	2985	2995	2985	24
452	20241017	120100	1608552190	2980	2990	2990	2980	4126
453	20241017	120000	1596252445	3000	3000	3000	3000	2143
454	20241017	115900	1589823445	3000	3000	3000	3000	1906
455	20241017	115800	1584105445	3000	2990	3000	2990	1101
456	20241017	115700	1580813445	2990	2990	2990	2990	1055
457	20241017	115600	1577658995	2990	2990	2990	2990	5
458	20241017	115500	1577644045	3000	3000	3000	3000	0
459	20241017	115400	1577644045	3000	3000	3000	3000	0
460	20241017	115300	1577644045	3000	3000	3000	3000	11
461	20241017	115200	1577611045	2985	2985	2985	2985	40
462	20241017	115100	1577491645	2985	2985	2985	2985	49
463	20241017	115000	1577345380	2985	2985	2985	2985	101
464	20241017	114900	1577043895	2990	2990	2990	2990	10
465	20241017	114800	1577013995	2980	2990	2990	2980	3501
466	20241017	114700	1566572405	2990	2990	2990	2990	1
467	20241017	114600	1566569415	3000	3000	3000	3000	0
468	20241017	114500	1566569415	3000	2990	3000	2985	623
469	20241017	114400	1564709230	2995	2995	2995	2995	0
470	20241017	114300	1564709230	2995	2995	2995	2995	10
471	20241017	114200	1564679280	2995	2995	2995	2995	3
472	20241017	114100	1564670295	3000	3000	3000	3000	11
473	20241017	114000	1564637295	2985	3000	3000	2985	2843
474	20241017	113900	1556134000	3005	3005	3005	3005	0
475	20241017	113800	1556134000	3005	3000	3005	2995	146
476	20241017	113700	1555696020	3005	2995	3005	2995	135
477	20241017	113600	1555291240	2995	2995	2995	2995	0
478	20241017	113500	1555291240	2995	3005	3005	2995	67
479	20241017	113400	1555090175	3005	3005	3005	3005	1006
480	20241017	113300	1552067145	3005	3000	3005	3000	102
481	20241017	113200	1551761130	3000	3005	3005	3000	816
482	20241017	113100	1549311420	3005	3005	3005	3005	0
483	20241017	113000	1549311420	3005	3005	3010	2995	856
484	20241017	112900	1546740105	3005	3005	3005	3005	0
485	20241017	112800	1546740105	3005	2995	3010	2995	5177
486	20241017	112700	1531201565	2995	2995	2995	2995	944
487	20241017	112600	1528374285	2995	2995	2995	2995	101
488	20241017	112500	1528071790	2995	2995	2995	2995	423
489	20241017	112400	1526804905	2995	2990	2995	2990	1576
490	20241017	112300	1522092645	2995	2995	2995	2995	1005
491	20241017	112200	1519082670	2995	2995	2995	2995	1000
492	20241017	112100	1516087670	2995	2995	2995	2995	0
493	20241017	112000	1516087670	2995	2985	2995	2985	2326
494	20241017	111900	1509143480	2980	2985	2985	2980	215
495	20241017	111800	1508502530	2990	2985	2990	2985	1527
496	20241017	111700	1503944405	2985	2985	2985	2985	10
497	20241017	111600	1503914555	2980	2985	2990	2980	1123
498	20241017	111500	1500559235	2980	2985	2985	2980	1390
499	20241017	111400	1496416620	2990	2990	2990	2990	0
500	20241017	111300	1496416620	2990	2980	2990	2980	1203
501	20241017	111200	1492826260	2980	2980	2980	2980	30
502	20241017	111100	1492736860	2985	2985	2985	2985	71
503	20241017	111000	1492524925	2980	2990	2990	2980	386
504	20241017	110900	1491373565	2985	2985	2985	2985	350
505	20241017	110800	1490328815	2990	2990	2990	2990	117
506	20241017	110700	1489978985	2990	2990	2990	2985	246
507	20241017	110600	1489244220	2990	2980	2990	2980	488
508	20241017	110500	1487788560	2980	2990	2995	2975	9524
509	20241017	110400	1459416505	2990	2990	2990	2990	101
510	20241017	110300	1459114515	2990	2990	2990	2990	300
511	20241017	110200	1458217515	2995	2995	2995	2995	0
512	20241017	110100	1458217515	2995	2990	2995	2990	383
513	20241017	110000	1457072230	2995	2985	2995	2985	2388
514	20241017	105900	1449934075	2990	2985	2990	2985	20
515	20241017	105800	1449874325	2990	2990	2990	2990	490
516	20241017	105700	1448409225	2990	2990	2990	2990	0
517	20241017	105600	1448409225	2990	2980	2990	2980	48
518	20241017	105500	1448266005	2980	2990	2990	2980	83
519	20241017	105400	1448018055	2990	2975	2990	2975	2238
520	20241017	105300	1441349095	2975	2980	2980	2975	565
521	20241017	105200	1439667680	2980	2985	2990	2975	610
522	20241017	105100	1437852055	2985	2980	2985	2980	2510
523	20241017	105000	1430372205	2985	2980	2985	2980	1672
524	20241017	104900	1425381955	2980	2985	2985	2980	2227
525	20241017	104800	1418745445	2990	2980	2990	2980	54
526	20241017	104700	1418584375	2980	2980	2980	2980	570
527	20241017	104600	1416885775	2975	2980	2980	2975	1093
528	20241017	104500	1413633900	2975	2970	2975	2970	110
529	20241017	104400	1413307150	2980	2980	2980	2970	707
530	20241017	104300	1411207280	2975	2980	2985	2975	1403
531	20241017	104200	1407030040	2990	2985	2990	2985	121
532	20241017	104100	1406668830	2990	2990	2990	2985	11323
533	20241017	104000	1372864625	2990	2985	2990	2985	367
534	20241017	103900	1371769080	2990	2980	2990	2980	1205
535	20241017	103800	1368174515	2980	2980	2980	2980	57
536	20241017	103700	1368004655	2985	2985	2985	2975	1520
537	20241017	103600	1363482545	2975	2975	2975	2975	0
538	20241017	103500	1363482545	2975	2975	2985	2975	2647
539	20241017	103400	1355607600	2980	2990	2995	2980	4922
540	20241017	103300	1340917475	2995	2985	2995	2985	2079
541	20241017	103200	1334711555	2985	3005	3005	2985	2677
542	20241017	103100	1326713515	3005	3005	3005	2980	14656
543	20241017	103000	1282904835	3005	2990	3005	2990	10264
544	20241017	102900	1252152125	2990	2990	2990	2980	3083
545	20241017	102800	1242938325	2990	2980	2990	2980	3042
546	20241017	102700	1233843785	2990	2990	2990	2980	2861
547	20241017	102600	1225298395	2990	2970	2990	2965	8390
548	20241017	102500	1200366380	2970	2970	2970	2960	7128
549	20241017	102400	1179241750	2970	2960	2975	2960	1075
550	20241017	102300	1176058225	2965	2970	2980	2965	7823
551	20241017	102200	1152852335	2965	2970	2980	2965	20050
552	20241017	102100	1093372475	2970	2980	2980	2970	8424
553	20241017	102000	1068314165	2980	2980	2980	2980	289
554	20241017	101900	1067452945	2990	2985	2990	2975	614
555	20241017	101800	1065621635	2990	2985	2990	2985	319
556	20241017	101700	1064669140	2985	2980	2985	2980	210
557	20241017	101600	1064043055	2980	2980	2980	2980	1864
558	20241017	101500	1058488335	2980	2980	2980	2980	409
559	20241017	101400	1057269515	2995	2995	2995	2995	0
560	20241017	101300	1057269515	2995	2995	2995	2995	0
561	20241017	101200	1057269515	2995	2985	2995	2980	773
562	20241017	101100	1054964480	2995	2980	2995	2980	50
563	20241017	101000	1054814880	2980	2980	2995	2980	3618
564	20241017	100900	1044033225	2995	2995	2995	2995	0
565	20241017	100800	1044033225	2995	2995	2995	2995	10
566	20241017	100700	1044003275	2995	2995	2995	2980	2039
567	20241017	100600	1037915950	2995	2990	2995	2990	1855
568	20241017	100500	1032369485	2985	2995	2995	2985	3797
569	20241017	100400	1021012585	2995	3000	3005	2995	2061
570	20241017	100300	1014838350	3000	3000	3000	3000	894
571	20241017	100200	1012156350	2995	3000	3000	2995	3050
572	20241017	100100	1003018600	3000	3000	3000	3000	1071
573	20241017	100000	999805600	3000	3005	3005	3000	406
574	20241017	095900	998587550	2990	3005	3005	2990	1628
575	20241017	095800	993703870	3005	3005	3005	3005	0
576	20241017	095700	993703870	3005	3010	3015	3005	1650
577	20241017	095600	988741610	3005	3010	3010	3000	2067
578	20241017	095500	982531470	3010	3010	3010	3010	462
579	20241017	095400	981140850	3010	3005	3010	3000	1760
580	20241017	095300	975843925	3005	2990	3005	2990	4451
581	20241017	095200	962489890	2990	2990	2990	2990	74
582	20241017	095100	962268630	2980	2995	2995	2980	1210
583	20241017	095000	958661470	2990	2980	2990	2980	4521
584	20241017	094900	945148680	2990	2980	2990	2980	11
585	20241017	094800	945115800	2985	2990	2990	2980	2050
586	20241017	094700	938996715	2980	2980	2990	2980	579
587	20241017	094600	937268210	2980	2980	2985	2980	289
588	20241017	094500	936406890	2980	2990	2990	2980	3176
589	20241017	094400	926941480	2980	2990	2990	2980	371
590	20241017	094300	925835630	2990	2985	2990	2985	312
591	20241017	094200	924904250	2985	2975	2985	2970	9708
592	20241017	094100	896023485	2980	2980	2980	2980	202
593	20241017	094000	895421525	2975	2975	2980	2970	200
594	20241017	093900	894826325	2975	2980	2985	2975	6619
595	20241017	093800	875119030	2980	2980	2990	2970	3372
596	20241017	093700	865088660	2980	2990	2995	2970	11045
597	20241017	093600	832208815	2985	2985	2985	2975	760
598	20241017	093500	829941195	2985	2975	2985	2970	7523
599	20241017	093400	807551925	2975	2995	2995	2975	8283
600	20241017	093300	782871115	2995	2985	2995	2980	1845
601	20241017	093200	777367260	2990	2990	2995	2980	5187
602	20241017	093100	761879140	3010	2990	3010	2985	2762
603	20241017	093000	753620785	2990	2980	2990	2980	2437
604	20241017	092900	746346025	2985	2990	2990	2980	8990
605	20241017	092800	719540320	2980	2990	3000	2980	8715
606	20241017	092700	693519045	3000	2995	3000	2985	7119
607	20241017	092600	672246845	3000	2990	3000	2990	808
608	20241017	092500	669830050	2990	3010	3010	2990	14080
609	20241017	092400	627650080	3000	3005	3015	3000	4601
610	20241017	092300	613846480	3010	3015	3020	3005	1456
611	20241017	092200	609468155	3020	3005	3020	3005	5242
612	20241017	092100	593673665	3005	3000	3005	2995	7361
613	20241017	092000	571607675	3000	2985	3000	2985	2470
614	20241017	091900	564223100	2985	2985	2990	2985	4661
615	20241017	091800	550309965	2985	2985	2995	2980	17268
616	20241017	091700	498769665	2990	3000	3005	2990	12002
617	20241017	091600	462857685	2995	2990	3000	2990	2700
618	20241017	091500	454771900	2990	3000	3000	2990	9141
619	20241017	091400	427395755	3000	3010	3010	2995	3624
620	20241017	091300	416524660	3000	3005	3010	2995	4332
621	20241017	091200	403528815	3000	3010	3015	3000	9176
622	20241017	091100	375998315	3005	3015	3015	3005	4323
623	20241017	091000	363006710	3000	3005	3015	3000	9016
624	20241017	090900	335906030	3005	3020	3020	3000	29166
625	20241017	090800	248173645	3020	3025	3025	3020	5952
626	20241017	090700	230183445	3030	3035	3035	3030	7636
627	20241017	090600	207042970	3040	3030	3040	3030	4703
628	20241017	090500	192746760	3025	3020	3030	3015	5657
629	20241017	090400	175627590	3020	3045	3045	3020	15099
630	20241017	090300	129910630	3050	3035	3050	3035	4550
631	20241017	090200	116057865	3030	3020	3035	3020	2795
632	20241017	090100	107599685	3015	3055	3055	3015	18569
633	20241017	090000	51450920	3055	3035	3055	3030	15792