KissMeData/024850/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191400	1138783255	2950	2950	2950	2950	1542
3	20241008	191300	1138783255	2950	2950	2950	2950	0
4	20241008	191200	1138783255	2950	2950	2950	2950	0
5	20241008	191100	1138783255	2950	2950	2950	2950	0
6	20241008	191000	1138783255	2950	2950	2950	2950	0
7	20241008	190900	1138783255	2950	2950	2950	2950	0
8	20241008	190800	1138783255	2950	2950	2950	2950	0
9	20241008	190700	1138783255	2950	2950	2950	2950	0
10	20241008	190600	1138783255	2950	2950	2950	2950	0
11	20241008	190500	1138783255	2950	2950	2950	2950	0
12	20241008	190400	1138783255	2950	2950	2950	2950	0
13	20241008	190300	1138783255	2950	2950	2950	2950	0
14	20241008	190200	1138783255	2950	2950	2950	2950	0
15	20241008	190100	1138783255	2950	2950	2950	2950	0
16	20241008	190000	1138783255	2950	2950	2950	2950	0
17	20241008	185900	1138783255	2950	2950	2950	2950	0
18	20241008	185800	1138783255	2950	2950	2950	2950	0
19	20241008	185700	1138783255	2950	2950	2950	2950	0
20	20241008	185600	1138783255	2950	2950	2950	2950	0
21	20241008	185500	1138783255	2950	2950	2950	2950	0
22	20241008	185400	1138783255	2950	2950	2950	2950	0
23	20241008	185300	1138783255	2950	2950	2950	2950	0
24	20241008	185200	1138783255	2950	2950	2950	2950	0
25	20241008	185100	1138783255	2950	2950	2950	2950	0
26	20241008	185000	1138783255	2950	2950	2950	2950	0
27	20241008	184900	1138783255	2950	2950	2950	2950	0
28	20241008	184800	1138783255	2950	2950	2950	2950	0
29	20241008	184700	1138783255	2950	2950	2950	2950	0
30	20241008	184600	1138783255	2950	2950	2950	2950	0
31	20241008	184500	1138783255	2950	2950	2950	2950	0
32	20241008	184400	1138783255	2950	2950	2950	2950	1542
33	20241008	184300	1138783255	2950	2950	2950	2950	0
34	20241008	184200	1138783255	2950	2950	2950	2950	0
35	20241008	184100	1138783255	2950	2950	2950	2950	0
36	20241008	184000	1138783255	2950	2950	2950	2950	0
37	20241008	183900	1138783255	2950	2950	2950	2950	0
38	20241008	183800	1138783255	2950	2950	2950	2950	0
39	20241008	183700	1138783255	2950	2950	2950	2950	0
40	20241008	183600	1138783255	2950	2950	2950	2950	0
41	20241008	183500	1138783255	2950	2950	2950	2950	0
42	20241008	183400	1138783255	2950	2950	2950	2950	0
43	20241008	183300	1138783255	2950	2950	2950	2950	0
44	20241008	183200	1138783255	2950	2950	2950	2950	0
45	20241008	183100	1138783255	2950	2950	2950	2950	0
46	20241008	183000	1138783255	2950	2950	2950	2950	0
47	20241008	182900	1138783255	2950	2950	2950	2950	0
48	20241008	182800	1138783255	2950	2950	2950	2950	0
49	20241008	182700	1138783255	2950	2950	2950	2950	0
50	20241008	182600	1138783255	2950	2950	2950	2950	0
51	20241008	182500	1138783255	2950	2950	2950	2950	0
52	20241008	182400	1138783255	2950	2950	2950	2950	0
53	20241008	182300	1138783255	2950	2950	2950	2950	0
54	20241008	182200	1138783255	2950	2950	2950	2950	0
55	20241008	182100	1138783255	2950	2950	2950	2950	0
56	20241008	182000	1138783255	2950	2950	2950	2950	0
57	20241008	181900	1138783255	2950	2950	2950	2950	0
58	20241008	181800	1138783255	2950	2950	2950	2950	0
59	20241008	181700	1138783255	2950	2950	2950	2950	0
60	20241008	181600	1138783255	2950	2950	2950	2950	0
61	20241008	181500	1138783255	2950	2950	2950	2950	0
62	20241008	181400	1138783255	2950	2950	2950	2950	1542
63	20241008	181300	1138783255	2950	2950	2950	2950	0
64	20241008	181200	1138783255	2950	2950	2950	2950	0
65	20241008	181100	1138783255	2950	2950	2950	2950	0
66	20241008	181000	1138783255	2950	2950	2950	2950	0
67	20241008	180900	1138783255	2950	2950	2950	2950	0
68	20241008	180800	1138783255	2950	2950	2950	2950	0
69	20241008	180700	1138783255	2950	2950	2950	2950	0
70	20241008	180600	1138783255	2950	2950	2950	2950	0
71	20241008	180500	1138783255	2950	2950	2950	2950	0
72	20241008	180400	1138783255	2950	2950	2950	2950	0
73	20241008	180300	1138783255	2950	2950	2950	2950	0
74	20241008	180200	1138783255	2950	2950	2950	2950	0
75	20241008	180100	1138783255	2950	2950	2950	2950	0
76	20241008	180000	1138783255	2950	2950	2950	2950	0
77	20241008	175900	1138783255	2950	2950	2950	2950	0
78	20241008	175800	1138783255	2950	2950	2950	2950	0
79	20241008	175700	1138783255	2950	2950	2950	2950	0
80	20241008	175600	1138783255	2950	2950	2950	2950	0
81	20241008	175500	1138783255	2950	2950	2950	2950	0
82	20241008	175400	1138783255	2950	2950	2950	2950	0
83	20241008	175300	1138783255	2950	2950	2950	2950	0
84	20241008	175200	1138783255	2950	2950	2950	2950	0
85	20241008	175100	1138783255	2950	2950	2950	2950	0
86	20241008	175000	1138783255	2950	2950	2950	2950	0
87	20241008	174900	1138783255	2950	2950	2950	2950	0
88	20241008	174800	1138783255	2950	2950	2950	2950	0
89	20241008	174700	1138783255	2950	2950	2950	2950	0
90	20241008	174600	1138783255	2950	2950	2950	2950	0
91	20241008	174500	1138783255	2950	2950	2950	2950	0
92	20241008	174400	1138783255	2950	2950	2950	2950	1542
93	20241008	174300	1138783255	2950	2950	2950	2950	0
94	20241008	174200	1138783255	2950	2950	2950	2950	0
95	20241008	174100	1138783255	2950	2950	2950	2950	0
96	20241008	174000	1138783255	2950	2950	2950	2950	0
97	20241008	173900	1138783255	2950	2950	2950	2950	0
98	20241008	173800	1138783255	2950	2950	2950	2950	0
99	20241008	173700	1138783255	2950	2950	2950	2950	0
100	20241008	173600	1138783255	2950	2950	2950	2950	0
101	20241008	173500	1138783255	2950	2950	2950	2950	0
102	20241008	173400	1138783255	2950	2950	2950	2950	0
103	20241008	173300	1138783255	2950	2950	2950	2950	0
104	20241008	173200	1138783255	2950	2950	2950	2950	0
105	20241008	173100	1138783255	2950	2950	2950	2950	0
106	20241008	173000	1138783255	2950	2950	2950	2950	0
107	20241008	172900	1138783255	2950	2950	2950	2950	0
108	20241008	172800	1138783255	2950	2950	2950	2950	0
109	20241008	172700	1138783255	2950	2950	2950	2950	0
110	20241008	172600	1138783255	2950	2950	2950	2950	0
111	20241008	172500	1138783255	2950	2950	2950	2950	0
112	20241008	172400	1138783255	2950	2950	2950	2950	0
113	20241008	172300	1138783255	2950	2950	2950	2950	0
114	20241008	172200	1138783255	2950	2950	2950	2950	0
115	20241008	172100	1138783255	2950	2950	2950	2950	0
116	20241008	172000	1138783255	2950	2950	2950	2950	0
117	20241008	171900	1138783255	2950	2950	2950	2950	0
118	20241008	171800	1138783255	2950	2950	2950	2950	0
119	20241008	171700	1138783255	2950	2950	2950	2950	0
120	20241008	171600	1138783255	2950	2950	2950	2950	0
121	20241008	171500	1138783255	2950	2950	2950	2950	0
122	20241008	171400	1138783255	2950	2950	2950	2950	1542
123	20241008	171300	1138783255	2950	2950	2950	2950	0
124	20241008	171200	1138783255	2950	2950	2950	2950	0
125	20241008	171100	1138783255	2950	2950	2950	2950	0
126	20241008	171000	1138783255	2950	2950	2950	2950	0
127	20241008	170900	1138783255	2950	2950	2950	2950	0
128	20241008	170800	1138783255	2950	2950	2950	2950	0
129	20241008	170700	1138783255	2950	2950	2950	2950	0
130	20241008	170600	1138783255	2950	2950	2950	2950	0
131	20241008	170500	1138783255	2950	2950	2950	2950	0
132	20241008	170400	1138783255	2950	2950	2950	2950	0
133	20241008	170300	1138783255	2950	2950	2950	2950	0
134	20241008	170200	1138783255	2950	2950	2950	2950	0
135	20241008	170100	1138783255	2950	2950	2950	2950	0
136	20241008	170000	1138783255	2950	2950	2950	2950	0
137	20241008	165900	1138783255	2950	2950	2950	2950	0
138	20241008	165800	1138783255	2950	2950	2950	2950	0
139	20241008	165700	1138783255	2950	2950	2950	2950	0
140	20241008	165600	1138783255	2950	2950	2950	2950	0
141	20241008	165500	1138783255	2950	2950	2950	2950	0
142	20241008	165400	1138783255	2950	2950	2950	2950	0
143	20241008	165300	1138783255	2950	2950	2950	2950	0
144	20241008	165200	1138783255	2950	2950	2950	2950	0
145	20241008	165100	1138783255	2950	2950	2950	2950	0
146	20241008	165000	1138783255	2950	2950	2950	2950	0
147	20241008	164900	1138783255	2950	2950	2950	2950	0
148	20241008	164800	1138783255	2950	2950	2950	2950	0
149	20241008	164700	1138783255	2950	2950	2950	2950	0
150	20241008	164600	1138783255	2950	2950	2950	2950	0
151	20241008	164500	1138783255	2950	2950	2950	2950	0
152	20241008	164400	1138783255	2950	2950	2950	2950	1542
153	20241008	164300	1138783255	2950	2950	2950	2950	0
154	20241008	164200	1138783255	2950	2950	2950	2950	0
155	20241008	164100	1138783255	2950	2950	2950	2950	0
156	20241008	164000	1138783255	2950	2950	2950	2950	0
157	20241008	163900	1138783255	2950	2950	2950	2950	0
158	20241008	163800	1138783255	2950	2950	2950	2950	0
159	20241008	163700	1138783255	2950	2950	2950	2950	0
160	20241008	163600	1138783255	2950	2950	2950	2950	0
161	20241008	163500	1138783255	2950	2950	2950	2950	0
162	20241008	163400	1138783255	2950	2950	2950	2950	0
163	20241008	163300	1138783255	2950	2950	2950	2950	0
164	20241008	163200	1138783255	2950	2950	2950	2950	0
165	20241008	163100	1138783255	2950	2950	2950	2950	0
166	20241008	163000	1138783255	2950	2950	2950	2950	0
167	20241008	162900	1138783255	2950	2950	2950	2950	0
168	20241008	162800	1138783255	2950	2950	2950	2950	0
169	20241008	162700	1138783255	2950	2950	2950	2950	0
170	20241008	162600	1138783255	2950	2950	2950	2950	0
171	20241008	162500	1138783255	2950	2950	2950	2950	0
172	20241008	162400	1138783255	2950	2950	2950	2950	0
173	20241008	162300	1138783255	2950	2950	2950	2950	0
174	20241008	162200	1138783255	2950	2950	2950	2950	0
175	20241008	162100	1138783255	2950	2950	2950	2950	0
176	20241008	162000	1138783255	2950	2950	2950	2950	0
177	20241008	161900	1138783255	2950	2950	2950	2950	0
178	20241008	161800	1138783255	2950	2950	2950	2950	0
179	20241008	161700	1138783255	2950	2950	2950	2950	0
180	20241008	161600	1138783255	2950	2950	2950	2950	0
181	20241008	161500	1138783255	2950	2950	2950	2950	0
182	20241008	161400	1138783255	2950	2950	2950	2950	1542
183	20241008	161300	1138783255	2950	2950	2950	2950	0
184	20241008	161200	1138783255	2950	2950	2950	2950	0
185	20241008	161100	1138783255	2950	2950	2950	2950	0
186	20241008	161000	1138783255	2950	2950	2950	2950	0
187	20241008	160900	1138783255	2950	2950	2950	2950	0
188	20241008	160800	1138783255	2950	2950	2950	2950	0
189	20241008	160700	1138783255	2950	2950	2950	2950	0
190	20241008	160600	1138783255	2950	2950	2950	2950	0
191	20241008	160500	1138783255	2950	2950	2950	2950	0
192	20241008	160400	1138783255	2950	2950	2950	2950	0
193	20241008	160300	1138783255	2950	2950	2950	2950	0
194	20241008	160200	1138783255	2950	2950	2950	2950	0
195	20241008	160100	1138783255	2950	2950	2950	2950	0
196	20241008	160000	1138783255	2950	2950	2950	2950	0
197	20241008	155900	1138783255	2950	2950	2950	2950	0
198	20241008	155800	1138783255	2950	2950	2950	2950	0
199	20241008	155700	1138783255	2950	2950	2950	2950	0
200	20241008	155600	1138783255	2950	2950	2950	2950	0
201	20241008	155500	1138783255	2950	2950	2950	2950	0
202	20241008	155400	1138783255	2950	2950	2950	2950	0
203	20241008	155300	1138783255	2950	2950	2950	2950	0
204	20241008	155200	1138783255	2950	2950	2950	2950	0
205	20241008	155100	1138783255	2950	2950	2950	2950	0
206	20241008	155000	1138783255	2950	2950	2950	2950	0
207	20241008	154900	1138783255	2950	2950	2950	2950	0
208	20241008	154800	1138783255	2950	2950	2950	2950	0
209	20241008	154700	1138783255	2950	2950	2950	2950	0
210	20241008	154600	1138783255	2950	2950	2950	2950	0
211	20241008	154500	1138783255	2950	2950	2950	2950	0
212	20241008	154400	1138783255	2950	2950	2950	2950	1542
213	20241008	154300	1138783255	2950	2950	2950	2950	0
214	20241008	154200	1138783255	2950	2950	2950	2950	0
215	20241008	154100	1138783255	2950	2950	2950	2950	0
216	20241008	154000	1138783255	2950	2950	2950	2950	0
217	20241008	153900	1138783255	2950	2950	2950	2950	0
218	20241008	153800	1138783255	2950	2950	2950	2950	0
219	20241008	153700	1138783255	2950	2950	2950	2950	0
220	20241008	153600	1138783255	2950	2950	2950	2950	0
221	20241008	153500	1138783255	2950	2950	2950	2950	0
222	20241008	153400	1138783255	2950	2950	2950	2950	0
223	20241008	153300	1138783255	2950	2950	2950	2950	0
224	20241008	153200	1138783255	2950	2950	2950	2950	0
225	20241008	153100	1138783255	2950	2950	2950	2950	0
226	20241008	153000	1138783255	2950	2950	2950	2950	1542
227	20241008	152900	1134234355	2950	2950	2950	2950	0
228	20241008	152800	1134234355	2950	2950	2950	2950	0
229	20241008	152700	1134234355	2950	2950	2950	2950	0
230	20241008	152600	1134234355	2950	2950	2950	2950	0
231	20241008	152500	1134234355	2950	2950	2950	2950	0
232	20241008	152400	1134234355	2950	2950	2950	2950	0
233	20241008	152300	1134234355	2950	2950	2950	2950	0
234	20241008	152200	1134234355	2950	2950	2950	2950	0
235	20241008	152100	1134234355	2950	2950	2950	2950	0
236	20241008	152000	1134234355	2950	2950	2950	2950	0
237	20241008	151900	1134234355	2950	2950	2950	2935	426
238	20241008	151800	1132977775	2935	2950	2950	2935	330
239	20241008	151700	1132004725	2950	2940	2950	2930	7582
240	20241008	151600	1109726915	2940	2940	2940	2940	199
241	20241008	151500	1109141855	2930	2940	2940	2930	33
242	20241008	151400	1109045135	2950	2950	2950	2950	13
243	20241008	151300	1109006785	2950	2940	2950	2940	74
244	20241008	151200	1108788535	2950	2950	2950	2950	1
245	20241008	151100	1108785585	2940	2940	2940	2940	2612
246	20241008	151000	1101106305	2925	2930	2940	2920	4984
247	20241008	150900	1086534920	2925	2925	2925	2920	17
248	20241008	150800	1086485250	2920	2925	2925	2920	1846
249	20241008	150700	1081086325	2930	2930	2930	2930	4507
250	20241008	150600	1067880815	2930	2930	2930	2930	54
251	20241008	150500	1067722595	2925	2930	2930	2925	201
252	20241008	150400	1067134665	2925	2930	2930	2925	1975
253	20241008	150300	1061352790	2930	2930	2930	2930	4443
254	20241008	150200	1048334800	2935	2935	2935	2935	201
255	20241008	150100	1047744865	2935	2930	2935	2930	7662
256	20241008	150000	1025295150	2935	2935	2935	2930	357
257	20241008	145900	1024247370	2935	2935	2935	2935	6
258	20241008	145800	1024229760	2935	2935	2940	2935	564
259	20241008	145700	1022574165	2935	2940	2940	2935	634
260	20241008	145600	1020710525	2940	2940	2940	2940	156
261	20241008	145500	1020251885	2940	2935	2940	2935	134
262	20241008	145400	1019857930	2935	2935	2935	2935	1116
263	20241008	145300	1016582470	2935	2940	2940	2935	156
264	20241008	145200	1016123955	2940	2945	2945	2940	6005
265	20241008	145100	998469250	2945	2940	2945	2940	1201
266	20241008	145000	994938305	2940	2940	2940	2940	1828
267	20241008	144900	989563985	2940	2940	2945	2940	3902
268	20241008	144800	978092100	2945	2945	2945	2945	1112
269	20241008	144700	974817260	2945	2945	2945	2945	0
270	20241008	144600	974817260	2945	2950	2950	2945	26
271	20241008	144500	974740680	2945	2945	2945	2945	517
272	20241008	144400	973218115	2945	2945	2945	2945	0
273	20241008	144300	973218115	2945	2945	2945	2945	6000
274	20241008	144200	955548115	2950	2950	2950	2950	10
275	20241008	144100	955518615	2950	2950	2950	2950	11
276	20241008	144000	955486165	2950	2950	2950	2950	100
277	20241008	143900	955191165	2950	2950	2950	2950	0
278	20241008	143800	955191165	2950	2955	2955	2950	37
279	20241008	143700	955081875	2945	2950	2950	2945	148
280	20241008	143600	954645870	2955	2955	2955	2955	0
281	20241008	143500	954645870	2955	2955	2955	2955	1
282	20241008	143400	954642915	2955	2955	2955	2955	1
283	20241008	143300	954639960	2945	2945	2945	2945	0
284	20241008	143200	954639960	2945	2960	2960	2945	58
285	20241008	143100	954468680	2950	2950	2950	2950	4231
286	20241008	143000	941987230	2945	2945	2945	2945	0
287	20241008	142900	941987230	2945	2950	2950	2945	500
288	20241008	142800	940514230	2950	2950	2950	2950	160
289	20241008	142700	940042230	2950	2950	2950	2950	2010
290	20241008	142600	934112730	2950	2960	2960	2945	33
291	20241008	142500	934015510	2950	2950	2950	2950	2044
292	20241008	142400	927985710	2950	2950	2950	2950	0
293	20241008	142300	927985710	2950	2950	2950	2940	49
294	20241008	142200	927841310	2945	2945	2945	2945	4376
295	20241008	142100	914953990	2940	2940	2940	2940	500
296	20241008	142000	913483990	2935	2940	2940	2935	3000
297	20241008	141900	904678705	2940	2940	2940	2935	740
298	20241008	141800	902503255	2935	2935	2935	2935	30
299	20241008	141700	902415205	2945	2940	2945	2940	8500
300	20241008	141600	877384205	2940	2945	2945	2940	1236
301	20241008	141500	873749365	2940	2940	2940	2940	0
302	20241008	141400	873749365	2940	2945	2945	2940	51
303	20241008	141300	873599420	2940	2940	2940	2940	0
304	20241008	141200	873599420	2940	2945	2945	2940	3200
305	20241008	141100	864189420	2945	2945	2945	2945	0
306	20241008	141000	864189420	2945	2945	2945	2945	1160
307	20241008	140900	860773220	2945	2945	2945	2940	1100
308	20241008	140800	857534220	2945	2945	2945	2945	2000
309	20241008	140700	851644220	2950	2945	2950	2945	6633
310	20241008	140600	832081305	2945	2940	2945	2940	1038
311	20241008	140500	829029395	2945	2945	2945	2945	80
312	20241008	140400	828793795	2945	2945	2945	2945	783
313	20241008	140300	826487860	2945	2945	2950	2945	1718
314	20241008	140200	821428345	2945	2945	2945	2945	975
315	20241008	140100	818556970	2945	2945	2945	2945	24
316	20241008	140000	818486290	2945	2940	2945	2940	501
317	20241008	135900	817013345	2940	2945	2945	2940	1880
318	20241008	135800	811477340	2945	2945	2945	2945	947
319	20241008	135700	808688425	2940	2945	2945	2940	304
320	20241008	135600	807794645	2945	2945	2945	2945	0
321	20241008	135500	807794645	2945	2940	2945	2940	793
322	20241008	135400	805463220	2945	2945	2945	2945	12
323	20241008	135300	805427880	2945	2945	2945	2945	8
324	20241008	135200	805404320	2945	2945	2945	2945	5
325	20241008	135100	805389595	2945	2945	2945	2945	0
326	20241008	135000	805389595	2945	2945	2945	2945	2
327	20241008	134900	805383705	2940	2940	2940	2940	2989
328	20241008	134800	796596045	2940	2940	2940	2940	108
329	20241008	134700	796278525	2940	2940	2940	2940	52
330	20241008	134600	796125645	2935	2940	2940	2935	868
331	20241008	134500	793577565	2940	2940	2940	2940	2042
332	20241008	134400	787574085	2940	2940	2940	2940	0
333	20241008	134300	787574085	2940	2945	2945	2940	207
334	20241008	134200	786965470	2945	2945	2945	2945	393
335	20241008	134100	785808085	2945	2945	2945	2945	398
336	20241008	134000	784635975	2945	2945	2945	2945	0
337	20241008	133900	784635975	2945	2945	2945	2945	541
338	20241008	133800	783042730	2945	2945	2945	2945	0
339	20241008	133700	783042730	2945	2945	2945	2940	3792
340	20241008	133600	771875790	2945	2945	2945	2945	2000
341	20241008	133500	765985790	2950	2950	2950	2950	0
342	20241008	133400	765985790	2950	2950	2950	2950	5
343	20241008	133300	765971040	2950	2945	2950	2945	548
344	20241008	133200	764356980	2940	2945	2945	2940	585
345	20241008	133100	762634520	2950	2950	2950	2950	0
346	20241008	133000	762634520	2950	2950	2950	2950	0
347	20241008	132900	762634520	2950	2945	2950	2945	608
348	20241008	132800	760843955	2950	2950	2950	2950	30
349	20241008	132700	760755455	2950	2950	2950	2950	143
350	20241008	132600	760333605	2950	2950	2950	2945	208
351	20241008	132500	759720195	2950	2950	2950	2950	100
352	20241008	132400	759425195	2950	2950	2950	2950	1
353	20241008	132300	759422245	2955	2955	2955	2955	16
354	20241008	132200	759374965	2955	2955	2955	2955	36
355	20241008	132100	759268585	2945	2955	2955	2945	1575
356	20241008	132000	754630180	2955	2955	2955	2950	141
357	20241008	131900	754214025	2950	2950	2950	2950	21
358	20241008	131800	754152075	2950	2950	2950	2950	1229
359	20241008	131700	750526525	2950	2950	2950	2950	0
360	20241008	131600	750526525	2950	2950	2950	2950	0
361	20241008	131500	750526525	2950	2950	2950	2950	0
362	20241008	131400	750526525	2950	2950	2950	2950	185
363	20241008	131300	749980775	2950	2950	2950	2950	5395
364	20241008	131200	734065525	2945	2945	2945	2945	1
365	20241008	131100	734062580	2950	2950	2950	2950	90
366	20241008	131000	733797080	2950	2950	2950	2950	0
367	20241008	130900	733797080	2950	2950	2950	2950	1
368	20241008	130800	733794130	2950	2955	2955	2945	1346
369	20241008	130700	729824995	2955	2955	2955	2955	0
370	20241008	130600	729824995	2955	2955	2955	2955	0
371	20241008	130500	729824995	2955	2955	2955	2955	0
372	20241008	130400	729824995	2955	2955	2955	2955	1
373	20241008	130300	729822040	2970	2960	2970	2960	168
374	20241008	130200	729324080	2950	2950	2950	2950	1
375	20241008	130100	729321130	2970	2970	2970	2970	0
376	20241008	130000	729321130	2970	2955	2970	2950	2249
377	20241008	125900	722676305	2955	2955	2955	2955	453
378	20241008	125800	721337690	2960	2960	2960	2960	0
379	20241008	125700	721337690	2960	2960	2960	2960	0
380	20241008	125600	721337690	2960	2960	2960	2960	1000
381	20241008	125500	718377690	2960	2960	2960	2960	0
382	20241008	125400	718377690	2960	2960	2960	2960	218
383	20241008	125300	717732410	2960	2960	2960	2960	735
384	20241008	125200	715556810	2965	2970	2970	2965	242
385	20241008	125100	714839265	2970	2970	2970	2970	0
386	20241008	125000	714839265	2970	2965	2970	2965	68
387	20241008	124900	714637620	2965	2965	2965	2965	0
388	20241008	124800	714637620	2965	2965	2965	2965	100
389	20241008	124700	714341120	2965	2965	2965	2965	0
390	20241008	124600	714341120	2965	2965	2965	2965	100
391	20241008	124500	714044620	2975	2975	2975	2975	0
392	20241008	124400	714044620	2975	2975	2975	2975	0
393	20241008	124300	714044620	2975	2975	2975	2960	5051
394	20241008	124200	699033955	2970	2970	2970	2970	300
395	20241008	124100	698142955	2970	2975	2975	2970	1786
396	20241008	124000	692832105	2975	2980	2980	2975	1792
397	20241008	123900	687492860	2980	2985	2985	2980	309
398	20241008	123800	686571540	2980	2980	2980	2980	100
399	20241008	123700	686273540	2985	2985	2985	2985	1
400	20241008	123600	686270555	2980	2980	2980	2980	58
401	20241008	123500	686097715	2980	2980	2980	2980	0
402	20241008	123400	686097715	2980	2980	2980	2980	18
403	20241008	123300	686044075	2990	2990	2990	2990	0
404	20241008	123200	686044075	2990	2980	2990	2975	1697
405	20241008	123100	680990125	2990	2990	2990	2980	165
406	20241008	123000	680497415	2990	2990	2990	2990	0
407	20241008	122900	680497415	2990	2985	2990	2985	561
408	20241008	122800	678820385	2990	2990	2990	2985	271
409	20241008	122700	678010905	2990	2990	2990	2990	0
410	20241008	122600	678010905	2990	2990	2990	2990	500
411	20241008	122500	676515905	2990	3000	3000	2990	20
412	20241008	122400	676456065	3000	2980	3000	2980	5285
413	20241008	122300	660639750	2985	2985	2985	2985	33
414	20241008	122200	660541245	2990	2990	2990	2990	0
415	20241008	122100	660541245	2990	2990	2990	2990	100
416	20241008	122000	660242245	2990	2990	2990	2990	1699
417	20241008	121900	655162235	2985	2985	2985	2985	100
418	20241008	121800	654863735	2985	2980	2985	2980	2
419	20241008	121700	654857770	2980	2980	2980	2980	0
420	20241008	121600	654857770	2980	2980	2980	2980	400
421	20241008	121500	653665770	2985	2985	2985	2985	715
422	20241008	121400	651531495	2985	2980	2985	2980	530
423	20241008	121300	649951945	2980	2975	2980	2975	791
424	20241008	121200	647596220	2975	2980	2980	2975	468
425	20241008	121100	646203915	2980	2980	2980	2980	0
426	20241008	121000	646203915	2980	2985	2985	2980	501
427	20241008	120900	644710930	2985	2985	2985	2985	1
428	20241008	120800	644707945	2975	2975	2975	2975	0
429	20241008	120700	644707945	2975	2975	2975	2975	0
430	20241008	120600	644707945	2975	2980	2980	2975	9
431	20241008	120500	644681135	2985	2980	2985	2975	419
432	20241008	120400	643433510	2985	2980	2985	2980	155
433	20241008	120300	642971510	2990	2990	2990	2990	3
434	20241008	120200	642962540	2985	2985	2985	2985	1033
435	20241008	120100	639879035	2985	2985	2985	2985	400
436	20241008	120000	638685035	2980	2980	2980	2980	858
437	20241008	115900	636128195	2980	2975	2980	2975	171
438	20241008	115800	635619445	2980	2980	2980	2980	0
439	20241008	115700	635619445	2980	2980	2980	2980	6
440	20241008	115600	635601565	2980	2980	2980	2980	10
441	20241008	115500	635571765	2980	2975	2980	2975	23
442	20241008	115400	635503250	2975	2975	2975	2975	1181
443	20241008	115300	631989775	2980	2975	2980	2975	106
444	20241008	115200	631674255	2975	2975	2975	2975	429
445	20241008	115100	630397980	2980	2975	2980	2975	1363
446	20241008	115000	626343050	2980	2985	2985	2980	5
447	20241008	114900	626328135	2980	2980	2980	2980	20
448	20241008	114800	626268535	2975	2985	2985	2975	467
449	20241008	114700	624879200	2985	2985	2985	2985	5
450	20241008	114600	624864275	2975	2980	2980	2975	1732
451	20241008	114500	619705090	2975	2975	2975	2975	0
452	20241008	114400	619705090	2975	2975	2975	2975	220
453	20241008	114300	619050590	2975	2975	2975	2975	278
454	20241008	114200	618223540	2980	2980	2980	2980	303
455	20241008	114100	617320600	2990	2980	2990	2980	2527
456	20241008	114000	609781430	2990	2985	2990	2980	296
457	20241008	113900	608898765	2985	2985	2985	2985	11
458	20241008	113800	608865930	2990	2985	2990	2985	544
459	20241008	113700	607240810	2985	2985	2985	2985	519
460	20241008	113600	605691595	2985	2995	2995	2985	277
461	20241008	113500	604862390	2995	2990	2995	2990	1930
462	20241008	113400	599091020	2990	2985	2990	2985	1040
463	20241008	113300	595986570	2975	2980	2980	2975	69
464	20241008	113200	595781265	2985	2985	2985	2985	490
465	20241008	113100	594318615	2980	2980	2980	2980	2418
466	20241008	113000	587112975	2990	2990	2990	2990	1
467	20241008	112900	587109985	2980	2980	2980	2980	209
468	20241008	112800	586487165	2980	2985	2985	2980	5388
469	20241008	112700	570429005	2990	2990	2990	2990	7652
470	20241008	112600	547549525	2990	2990	2990	2985	2546
471	20241008	112500	539937085	2990	2985	2990	2985	552
472	20241008	112400	538286680	2990	2975	2990	2975	8004
473	20241008	112300	514415775	2975	2965	2975	2965	7979
474	20241008	112200	490735260	2965	2960	2965	2960	4458
475	20241008	112100	477538170	2960	2960	2960	2960	0
476	20241008	112000	477538170	2960	2960	2960	2960	100
477	20241008	111900	477242170	2955	2955	2955	2955	365
478	20241008	111800	476163595	2960	2955	2960	2955	1982
479	20241008	111700	470305945	2950	2945	2950	2945	1528
480	20241008	111600	465804480	2945	2945	2945	2945	1
481	20241008	111500	465801535	2940	2940	2940	2940	2688
482	20241008	111400	457898815	2940	2935	2940	2935	2149
483	20241008	111300	451582265	2935	2935	2935	2935	48
484	20241008	111200	451441385	2940	2940	2940	2940	201
485	20241008	111100	450850445	2940	2940	2940	2940	19
486	20241008	111000	450794585	2940	2940	2940	2940	0
487	20241008	110900	450794585	2940	2940	2940	2940	1
488	20241008	110800	450791645	2940	2940	2940	2940	35
489	20241008	110700	450688745	2940	2940	2940	2935	1008
490	20241008	110600	447730225	2940	2940	2940	2940	0
491	20241008	110500	447730225	2940	2940	2940	2940	1
492	20241008	110400	447727285	2940	2940	2940	2940	0
493	20241008	110300	447727285	2940	2940	2940	2940	1
494	20241008	110200	447724345	2940	2940	2940	2940	268
495	20241008	110100	446936425	2940	2940	2940	2940	18
496	20241008	110000	446883505	2935	2940	2940	2935	85
497	20241008	105900	446633875	2940	2940	2940	2940	155
498	20241008	105800	446178175	2940	2940	2940	2940	2688
499	20241008	105700	438275455	2945	2945	2945	2945	1000
500	20241008	105600	435330455	2945	2945	2945	2945	0
501	20241008	105500	435330455	2945	2940	2945	2940	3
502	20241008	105400	435321625	2940	2940	2940	2940	40
503	20241008	105300	435204025	2940	2945	2945	2940	121
504	20241008	105200	434848280	2940	2940	2940	2940	150
505	20241008	105100	434407280	2940	2940	2940	2940	71
506	20241008	105000	434198540	2940	2940	2940	2940	9
507	20241008	104900	434172080	2940	2940	2940	2940	20
508	20241008	104800	434113280	2945	2945	2945	2945	0
509	20241008	104700	434113280	2945	2935	2945	2935	51
510	20241008	104600	433963585	2945	2945	2945	2945	60
511	20241008	104500	433786885	2945	2945	2945	2945	31
512	20241008	104400	433695590	2945	2945	2945	2945	1
513	20241008	104300	433692645	2930	2930	2930	2930	0
514	20241008	104200	433692645	2930	2930	2930	2930	100
515	20241008	104100	433399645	2925	2935	2935	2925	3040
516	20241008	104000	424490515	2955	2955	2955	2955	1
517	20241008	103900	424487560	2935	2935	2935	2935	0
518	20241008	103800	424487560	2935	2935	2935	2935	0
519	20241008	103700	424487560	2935	2935	2935	2935	60
520	20241008	103600	424311460	2935	2935	2935	2935	2400
521	20241008	103500	417267460	2935	2935	2935	2935	0
522	20241008	103400	417267460	2935	2945	2945	2935	1137
523	20241008	103300	413924270	2955	2955	2955	2955	38
524	20241008	103200	413811980	2955	2955	2955	2955	6100
525	20241008	103100	395786480	2955	2945	2955	2940	2707
526	20241008	103000	387823570	2945	2945	2945	2945	0
527	20241008	102900	387823570	2945	2950	2950	2945	2700
528	20241008	102800	379869285	2955	2955	2955	2955	50
529	20241008	102700	379721535	2955	2955	2960	2955	811
530	20241008	102600	377321530	2960	2960	2960	2960	1365
531	20241008	102500	373281130	2955	2955	2955	2955	39
532	20241008	102400	373165885	2955	2955	2955	2955	358
533	20241008	102300	372107995	2955	2955	2955	2955	1
534	20241008	102200	372105040	2950	2955	2955	2950	2523
535	20241008	102100	364661690	2955	2955	2955	2955	50
536	20241008	102000	364513940	2950	2960	2960	2950	1020
537	20241008	101900	361504740	2960	2965	2965	2950	3408
538	20241008	101800	351418405	2960	2960	2960	2960	3946
539	20241008	101700	339738245	2955	2955	2955	2955	2000
540	20241008	101600	333828245	2945	2945	2945	2945	0
541	20241008	101500	333828245	2945	2945	2945	2945	341
542	20241008	101400	332824000	2950	2950	2950	2950	203
543	20241008	101300	332225150	2950	2950	2950	2950	2
544	20241008	101200	332219250	2955	2950	2955	2950	1300
545	20241008	101100	328380250	2955	2955	2955	2955	0
546	20241008	101000	328380250	2955	2955	2955	2955	466
547	20241008	100900	327003220	2955	2955	2955	2955	269
548	20241008	100800	326208325	2955	2945	2955	2945	4692
549	20241008	100700	312352620	2945	2945	2945	2945	30
550	20241008	100600	312264270	2950	2945	2950	2945	1449
551	20241008	100500	307996960	2945	2945	2945	2940	612
552	20241008	100400	306197570	2945	2945	2945	2945	20
553	20241008	100300	306138670	2945	2945	2945	2945	300
554	20241008	100200	305255170	2945	2945	2945	2945	76
555	20241008	100100	305031350	2945	2945	2945	2945	381
556	20241008	100000	303909305	2945	2945	2945	2945	6
557	20241008	095900	303891635	2945	2945	2945	2945	947
558	20241008	095800	301102720	2950	2950	2950	2950	20
559	20241008	095700	301043720	2945	2945	2955	2945	44
560	20241008	095600	300914100	2955	2955	2955	2955	0
561	20241008	095500	300914100	2955	2950	2955	2950	1343
562	20241008	095400	296951225	2950	2950	2950	2940	3062
563	20241008	095300	287924435	2950	2950	2950	2950	10
564	20241008	095200	287894935	2950	2940	2950	2940	218
565	20241008	095100	287253515	2950	2950	2950	2940	1128
566	20241008	095000	283937175	2940	2940	2940	2940	200
567	20241008	094900	283349175	2940	2940	2940	2940	200
568	20241008	094800	282761175	2950	2950	2950	2940	305
569	20241008	094700	281864425	2950	2950	2950	2940	1086
570	20241008	094600	278668615	2950	2950	2955	2940	1945
571	20241008	094500	272948205	2945	2950	2950	2945	1194
572	20241008	094400	269430905	2950	2950	2950	2950	1000
573	20241008	094300	266480905	2940	2940	2940	2940	555
574	20241008	094200	264849205	2940	2935	2940	2935	2286
575	20241008	094100	258139545	2935	2935	2935	2935	61
576	20241008	094000	257960510	2935	2930	2935	2930	188
577	20241008	093900	257408735	2930	2930	2930	2930	0
578	20241008	093800	257408735	2930	2930	2930	2930	307
579	20241008	093700	256509225	2930	2930	2930	2930	827
580	20241008	093600	254086115	2925	2925	2925	2925	550
581	20241008	093500	252477365	2925	2920	2925	2920	5470
582	20241008	093400	236497370	2920	2910	2920	2905	716
583	20241008	093300	234414050	2920	2905	2920	2905	449
584	20241008	093200	233105665	2905	2910	2910	2905	3056
585	20241008	093100	224226235	2910	2910	2910	2910	2573
586	20241008	093000	216738805	2910	2915	2915	2910	558
587	20241008	092900	215115010	2915	2920	2920	2915	519
588	20241008	092800	213602095	2920	2920	2920	2920	34
589	20241008	092700	213502815	2910	2910	2910	2910	0
590	20241008	092600	213502815	2910	2910	2910	2910	509
591	20241008	092500	212021625	2920	2910	2920	2910	121
592	20241008	092400	211669305	2905	2905	2910	2905	1317
593	20241008	092300	207843400	2905	2910	2910	2905	3394
594	20241008	092200	197983780	2910	2920	2920	2905	8922
595	20241008	092100	172008335	2920	2925	2925	2920	2511
596	20241008	092000	164670805	2920	2920	2920	2920	666
597	20241008	091900	162726085	2920	2925	2925	2920	126
598	20241008	091800	162358060	2925	2925	2925	2925	1
599	20241008	091700	162355135	2915	2915	2915	2915	400
600	20241008	091600	161189135	2915	2920	2920	2915	1005
601	20241008	091500	158254545	2920	2910	2920	2910	600
602	20241008	091400	156508445	2920	2920	2920	2910	96
603	20241008	091300	156228145	2920	2920	2920	2910	14
604	20241008	091200	156187275	2905	2920	2920	2905	3232
605	20241008	091100	146791385	2920	2915	2920	2910	1139
606	20241008	091000	143472590	2910	2910	2910	2910	100
607	20241008	090900	143181590	2915	2915	2915	2905	3391
608	20241008	090800	133322695	2915	2910	2915	2910	1960
609	20241008	090700	127618310	2910	2910	2910	2910	703
610	20241008	090600	125572580	2910	2925	2925	2910	6843
611	20241008	090500	105625600	2910	2915	2925	2910	4931
612	20241008	090400	91260180	2920	2915	2925	2915	5499
613	20241008	090300	75210045	2920	2920	2920	2915	2098
614	20241008	090200	69088245	2915	2920	2920	2910	10763
615	20241008	090100	37703605	2930	2925	2930	2925	8431
616	20241008	090000	13004370	2935	2920	2935	2920	4451