KissMeData/048870/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193100	1851810770	2985	2985	2985	2985	17986
3	20241010	193000	1851810770	2985	2985	2985	2985	0
4	20241010	192900	1851810770	2985	2985	2985	2985	0
5	20241010	192800	1851810770	2985	2985	2985	2985	0
6	20241010	192700	1851810770	2985	2985	2985	2985	0
7	20241010	192600	1851810770	2985	2985	2985	2985	0
8	20241010	192500	1851810770	2985	2985	2985	2985	0
9	20241010	192400	1851810770	2985	2985	2985	2985	0
10	20241010	192300	1851810770	2985	2985	2985	2985	0
11	20241010	192200	1851810770	2985	2985	2985	2985	0
12	20241010	192100	1851810770	2985	2985	2985	2985	0
13	20241010	192000	1851810770	2985	2985	2985	2985	0
14	20241010	191900	1851810770	2985	2985	2985	2985	0
15	20241010	191800	1851810770	2985	2985	2985	2985	0
16	20241010	191700	1851810770	2985	2985	2985	2985	0
17	20241010	191600	1851810770	2985	2985	2985	2985	0
18	20241010	191500	1851810770	2985	2985	2985	2985	0
19	20241010	191400	1851810770	2985	2985	2985	2985	0
20	20241010	191300	1851810770	2985	2985	2985	2985	0
21	20241010	191200	1851810770	2985	2985	2985	2985	0
22	20241010	191100	1851810770	2985	2985	2985	2985	0
23	20241010	191000	1851810770	2985	2985	2985	2985	0
24	20241010	190900	1851810770	2985	2985	2985	2985	0
25	20241010	190800	1851810770	2985	2985	2985	2985	0
26	20241010	190700	1851810770	2985	2985	2985	2985	0
27	20241010	190600	1851810770	2985	2985	2985	2985	0
28	20241010	190500	1851810770	2985	2985	2985	2985	0
29	20241010	190400	1851810770	2985	2985	2985	2985	0
30	20241010	190300	1851810770	2985	2985	2985	2985	0
31	20241010	190200	1851810770	2985	2985	2985	2985	0
32	20241010	190100	1851810770	2985	2985	2985	2985	17986
33	20241010	190000	1851810770	2985	2985	2985	2985	0
34	20241010	185900	1851810770	2985	2985	2985	2985	0
35	20241010	185800	1851810770	2985	2985	2985	2985	0
36	20241010	185700	1851810770	2985	2985	2985	2985	0
37	20241010	185600	1851810770	2985	2985	2985	2985	0
38	20241010	185500	1851810770	2985	2985	2985	2985	0
39	20241010	185400	1851810770	2985	2985	2985	2985	0
40	20241010	185300	1851810770	2985	2985	2985	2985	0
41	20241010	185200	1851810770	2985	2985	2985	2985	0
42	20241010	185100	1851810770	2985	2985	2985	2985	0
43	20241010	185000	1851810770	2985	2985	2985	2985	0
44	20241010	184900	1851810770	2985	2985	2985	2985	0
45	20241010	184800	1851810770	2985	2985	2985	2985	0
46	20241010	184700	1851810770	2985	2985	2985	2985	0
47	20241010	184600	1851810770	2985	2985	2985	2985	0
48	20241010	184500	1851810770	2985	2985	2985	2985	0
49	20241010	184400	1851810770	2985	2985	2985	2985	0
50	20241010	184300	1851810770	2985	2985	2985	2985	0
51	20241010	184200	1851810770	2985	2985	2985	2985	0
52	20241010	184100	1851810770	2985	2985	2985	2985	0
53	20241010	184000	1851810770	2985	2985	2985	2985	0
54	20241010	183900	1851810770	2985	2985	2985	2985	0
55	20241010	183800	1851810770	2985	2985	2985	2985	0
56	20241010	183700	1851810770	2985	2985	2985	2985	0
57	20241010	183600	1851810770	2985	2985	2985	2985	0
58	20241010	183500	1851810770	2985	2985	2985	2985	0
59	20241010	183400	1851810770	2985	2985	2985	2985	0
60	20241010	183300	1851810770	2985	2985	2985	2985	0
61	20241010	183200	1851810770	2985	2985	2985	2985	0
62	20241010	183100	1851810770	2985	2985	2985	2985	17986
63	20241010	183000	1851810770	2985	2985	2985	2985	0
64	20241010	182900	1851810770	2985	2985	2985	2985	0
65	20241010	182800	1851810770	2985	2985	2985	2985	0
66	20241010	182700	1851810770	2985	2985	2985	2985	0
67	20241010	182600	1851810770	2985	2985	2985	2985	0
68	20241010	182500	1851810770	2985	2985	2985	2985	0
69	20241010	182400	1851810770	2985	2985	2985	2985	0
70	20241010	182300	1851810770	2985	2985	2985	2985	0
71	20241010	182200	1851810770	2985	2985	2985	2985	0
72	20241010	182100	1851810770	2985	2985	2985	2985	0
73	20241010	182000	1851810770	2985	2985	2985	2985	0
74	20241010	181900	1851810770	2985	2985	2985	2985	0
75	20241010	181800	1851810770	2985	2985	2985	2985	0
76	20241010	181700	1851810770	2985	2985	2985	2985	0
77	20241010	181600	1851810770	2985	2985	2985	2985	0
78	20241010	181500	1851810770	2985	2985	2985	2985	0
79	20241010	181400	1851810770	2985	2985	2985	2985	0
80	20241010	181300	1851810770	2985	2985	2985	2985	0
81	20241010	181200	1851810770	2985	2985	2985	2985	0
82	20241010	181100	1851810770	2985	2985	2985	2985	0
83	20241010	181000	1851810770	2985	2985	2985	2985	0
84	20241010	180900	1851810770	2985	2985	2985	2985	0
85	20241010	180800	1851810770	2985	2985	2985	2985	0
86	20241010	180700	1851810770	2985	2985	2985	2985	0
87	20241010	180600	1851810770	2985	2985	2985	2985	0
88	20241010	180500	1851810770	2985	2985	2985	2985	0
89	20241010	180400	1851810770	2985	2985	2985	2985	0
90	20241010	180300	1851810770	2985	2985	2985	2985	0
91	20241010	180200	1851810770	2985	2985	2985	2985	0
92	20241010	180100	1851810770	2985	2985	2985	2985	17986
93	20241010	180000	1851810770	2985	2985	2985	2985	0
94	20241010	175900	1851810770	2985	2985	2985	2985	0
95	20241010	175800	1851810770	2985	2985	2985	2985	0
96	20241010	175700	1851810770	2985	2985	2985	2985	0
97	20241010	175600	1851810770	2985	2985	2985	2985	0
98	20241010	175500	1851810770	2985	2985	2985	2985	0
99	20241010	175400	1851810770	2985	2985	2985	2985	0
100	20241010	175300	1851810770	2985	2985	2985	2985	0
101	20241010	175200	1851810770	2985	2985	2985	2985	0
102	20241010	175100	1851810770	2985	2985	2985	2985	0
103	20241010	175000	1851810770	2985	2985	2985	2985	0
104	20241010	174900	1851810770	2985	2985	2985	2985	0
105	20241010	174800	1851810770	2985	2985	2985	2985	0
106	20241010	174700	1851810770	2985	2985	2985	2985	0
107	20241010	174600	1851810770	2985	2985	2985	2985	0
108	20241010	174500	1851810770	2985	2985	2985	2985	0
109	20241010	174400	1851810770	2985	2985	2985	2985	0
110	20241010	174300	1851810770	2985	2985	2985	2985	0
111	20241010	174200	1851810770	2985	2985	2985	2985	0
112	20241010	174100	1851810770	2985	2985	2985	2985	0
113	20241010	174000	1851810770	2985	2985	2985	2985	0
114	20241010	173900	1851810770	2985	2985	2985	2985	0
115	20241010	173800	1851810770	2985	2985	2985	2985	0
116	20241010	173700	1851810770	2985	2985	2985	2985	0
117	20241010	173600	1851810770	2985	2985	2985	2985	0
118	20241010	173500	1851810770	2985	2985	2985	2985	0
119	20241010	173400	1851810770	2985	2985	2985	2985	0
120	20241010	173300	1851810770	2985	2985	2985	2985	0
121	20241010	173200	1851810770	2985	2985	2985	2985	0
122	20241010	173100	1851810770	2985	2985	2985	2985	17986
123	20241010	173000	1851810770	2985	2985	2985	2985	0
124	20241010	172900	1851810770	2985	2985	2985	2985	0
125	20241010	172800	1851810770	2985	2985	2985	2985	0
126	20241010	172700	1851810770	2985	2985	2985	2985	0
127	20241010	172600	1851810770	2985	2985	2985	2985	0
128	20241010	172500	1851810770	2985	2985	2985	2985	0
129	20241010	172400	1851810770	2985	2985	2985	2985	0
130	20241010	172300	1851810770	2985	2985	2985	2985	0
131	20241010	172200	1851810770	2985	2985	2985	2985	0
132	20241010	172100	1851810770	2985	2985	2985	2985	0
133	20241010	172000	1851810770	2985	2985	2985	2985	0
134	20241010	171900	1851810770	2985	2985	2985	2985	0
135	20241010	171800	1851810770	2985	2985	2985	2985	0
136	20241010	171700	1851810770	2985	2985	2985	2985	0
137	20241010	171600	1851810770	2985	2985	2985	2985	0
138	20241010	171500	1851810770	2985	2985	2985	2985	0
139	20241010	171400	1851810770	2985	2985	2985	2985	0
140	20241010	171300	1851810770	2985	2985	2985	2985	0
141	20241010	171200	1851810770	2985	2985	2985	2985	0
142	20241010	171100	1851810770	2985	2985	2985	2985	0
143	20241010	171000	1851810770	2985	2985	2985	2985	0
144	20241010	170900	1851810770	2985	2985	2985	2985	0
145	20241010	170800	1851810770	2985	2985	2985	2985	0
146	20241010	170700	1851810770	2985	2985	2985	2985	0
147	20241010	170600	1851810770	2985	2985	2985	2985	0
148	20241010	170500	1851810770	2985	2985	2985	2985	0
149	20241010	170400	1851810770	2985	2985	2985	2985	0
150	20241010	170300	1851810770	2985	2985	2985	2985	0
151	20241010	170200	1851810770	2985	2985	2985	2985	0
152	20241010	170100	1851810770	2985	2985	2985	2985	17986
153	20241010	170000	1851810770	2985	2985	2985	2985	0
154	20241010	165900	1851810770	2985	2985	2985	2985	0
155	20241010	165800	1851810770	2985	2985	2985	2985	0
156	20241010	165700	1851810770	2985	2985	2985	2985	0
157	20241010	165600	1851810770	2985	2985	2985	2985	0
158	20241010	165500	1851810770	2985	2985	2985	2985	0
159	20241010	165400	1851810770	2985	2985	2985	2985	0
160	20241010	165300	1851810770	2985	2985	2985	2985	0
161	20241010	165200	1851810770	2985	2985	2985	2985	0
162	20241010	165100	1851810770	2985	2985	2985	2985	0
163	20241010	165000	1851810770	2985	2985	2985	2985	0
164	20241010	164900	1851810770	2985	2985	2985	2985	0
165	20241010	164800	1851810770	2985	2985	2985	2985	0
166	20241010	164700	1851810770	2985	2985	2985	2985	0
167	20241010	164600	1851810770	2985	2985	2985	2985	0
168	20241010	164500	1851810770	2985	2985	2985	2985	0
169	20241010	164400	1851810770	2985	2985	2985	2985	0
170	20241010	164300	1851810770	2985	2985	2985	2985	0
171	20241010	164200	1851810770	2985	2985	2985	2985	0
172	20241010	164100	1851810770	2985	2985	2985	2985	0
173	20241010	164000	1851810770	2985	2985	2985	2985	0
174	20241010	163900	1851810770	2985	2985	2985	2985	0
175	20241010	163800	1851810770	2985	2985	2985	2985	0
176	20241010	163700	1851810770	2985	2985	2985	2985	0
177	20241010	163600	1851810770	2985	2985	2985	2985	0
178	20241010	163500	1851810770	2985	2985	2985	2985	0
179	20241010	163400	1851810770	2985	2985	2985	2985	0
180	20241010	163300	1851810770	2985	2985	2985	2985	0
181	20241010	163200	1851810770	2985	2985	2985	2985	0
182	20241010	163100	1851810770	2985	2985	2985	2985	17986
183	20241010	163000	1851810770	2985	2985	2985	2985	0
184	20241010	162900	1851810770	2985	2985	2985	2985	0
185	20241010	162800	1851810770	2985	2985	2985	2985	0
186	20241010	162700	1851810770	2985	2985	2985	2985	0
187	20241010	162600	1851810770	2985	2985	2985	2985	0
188	20241010	162500	1851810770	2985	2985	2985	2985	0
189	20241010	162400	1851810770	2985	2985	2985	2985	0
190	20241010	162300	1851810770	2985	2985	2985	2985	0
191	20241010	162200	1851810770	2985	2985	2985	2985	0
192	20241010	162100	1851810770	2985	2985	2985	2985	0
193	20241010	162000	1851810770	2985	2985	2985	2985	0
194	20241010	161900	1851810770	2985	2985	2985	2985	0
195	20241010	161800	1851810770	2985	2985	2985	2985	0
196	20241010	161700	1851810770	2985	2985	2985	2985	0
197	20241010	161600	1851810770	2985	2985	2985	2985	0
198	20241010	161500	1851810770	2985	2985	2985	2985	0
199	20241010	161400	1851810770	2985	2985	2985	2985	0
200	20241010	161300	1851810770	2985	2985	2985	2985	0
201	20241010	161200	1851810770	2985	2985	2985	2985	0
202	20241010	161100	1851810770	2985	2985	2985	2985	0
203	20241010	161000	1851810770	2985	2985	2985	2985	0
204	20241010	160900	1851810770	2985	2985	2985	2985	0
205	20241010	160800	1851810770	2985	2985	2985	2985	0
206	20241010	160700	1851810770	2985	2985	2985	2985	0
207	20241010	160600	1851810770	2985	2985	2985	2985	0
208	20241010	160500	1851810770	2985	2985	2985	2985	0
209	20241010	160400	1851810770	2985	2985	2985	2985	0
210	20241010	160300	1851810770	2985	2985	2985	2985	0
211	20241010	160200	1851810770	2985	2985	2985	2985	0
212	20241010	160100	1851810770	2985	2985	2985	2985	17986
213	20241010	160000	1851810770	2985	2985	2985	2985	0
214	20241010	155900	1851810770	2985	2985	2985	2985	0
215	20241010	155800	1851810770	2985	2985	2985	2985	0
216	20241010	155700	1851810770	2985	2985	2985	2985	0
217	20241010	155600	1851810770	2985	2985	2985	2985	0
218	20241010	155500	1851810770	2985	2985	2985	2985	0
219	20241010	155400	1851810770	2985	2985	2985	2985	0
220	20241010	155300	1851810770	2985	2985	2985	2985	0
221	20241010	155200	1851810770	2985	2985	2985	2985	0
222	20241010	155100	1851810770	2985	2985	2985	2985	0
223	20241010	155000	1851810770	2985	2985	2985	2985	0
224	20241010	154900	1851810770	2985	2985	2985	2985	0
225	20241010	154800	1851810770	2985	2985	2985	2985	0
226	20241010	154700	1851810770	2985	2985	2985	2985	0
227	20241010	154600	1851810770	2985	2985	2985	2985	0
228	20241010	154500	1851810770	2985	2985	2985	2985	0
229	20241010	154400	1851810770	2985	2985	2985	2985	0
230	20241010	154300	1851810770	2985	2985	2985	2985	0
231	20241010	154200	1851810770	2985	2985	2985	2985	0
232	20241010	154100	1851810770	2985	2985	2985	2985	0
233	20241010	154000	1851810770	2985	2985	2985	2985	0
234	20241010	153900	1851810770	2985	2985	2985	2985	0
235	20241010	153800	1851810770	2985	2985	2985	2985	0
236	20241010	153700	1851810770	2985	2985	2985	2985	0
237	20241010	153600	1851810770	2985	2985	2985	2985	0
238	20241010	153500	1851810770	2985	2985	2985	2985	0
239	20241010	153400	1851810770	2985	2985	2985	2985	0
240	20241010	153300	1851810770	2985	2985	2985	2985	0
241	20241010	153200	1851810770	2985	2985	2985	2985	0
242	20241010	153100	1851810770	2985	2985	2985	2985	17986
243	20241010	153000	1851810770	2985	2985	2985	2985	17986
244	20241010	152900	1798122560	2985	2985	2985	2985	0
245	20241010	152800	1798122560	2985	2985	2985	2985	0
246	20241010	152700	1798122560	2985	2985	2985	2985	0
247	20241010	152600	1798122560	2985	2985	2985	2985	0
248	20241010	152500	1798122560	2985	2985	2985	2985	0
249	20241010	152400	1798122560	2985	2985	2985	2985	0
250	20241010	152300	1798122560	2985	2985	2985	2985	0
251	20241010	152200	1798122560	2985	2985	2985	2985	0
252	20241010	152100	1798122560	2985	2985	2985	2985	0
253	20241010	152000	1798122560	2985	2985	2985	2985	0
254	20241010	151900	1798122560	2985	2990	2990	2980	1902
255	20241010	151800	1792445130	2990	2990	2990	2980	197
256	20241010	151700	1791857400	2980	2985	2985	2980	10297
257	20241010	151600	1761163195	2995	2990	2995	2985	4764
258	20241010	151500	1746940625	3000	3000	3000	3000	0
259	20241010	151400	1746940625	3000	3005	3005	2990	5002
260	20241010	151300	1731979255	3000	3000	3005	3000	4298
261	20241010	151200	1719085250	3000	3005	3005	3000	821
262	20241010	151100	1716618250	3000	2995	3005	2995	4074
263	20241010	151000	1704408595	3005	2990	3010	2990	970
264	20241010	150900	1701502780	2990	3010	3010	2990	22630
265	20241010	150800	1633737120	3010	3010	3010	3010	8424
266	20241010	150700	1608380880	3010	3005	3010	3005	1657
267	20241010	150600	1603398955	3005	3000	3005	3000	5416
268	20241010	150500	1587125950	3000	3000	3000	2995	22
269	20241010	150400	1587060000	3005	2995	3005	2995	49
270	20241010	150300	1586912855	3005	2995	3005	2995	4011
271	20241010	150200	1574892560	3000	3000	3000	3000	3422
272	20241010	150100	1564626560	3005	3005	3005	3005	667
273	20241010	150000	1562622225	3000	3010	3010	3000	3961
274	20241010	145900	1550729725	3005	3010	3010	3005	2042
275	20241010	145800	1544592985	3010	3005	3010	3005	3872
276	20241010	145700	1532954820	3005	3005	3005	3000	301
277	20241010	145600	1532051315	3000	3005	3005	3000	5320
278	20241010	145500	1516073610	3005	3000	3005	3000	1077
279	20241010	145400	1512842605	3005	3005	3005	3005	1367
280	20241010	145300	1508734770	3000	3000	3000	3000	4665
281	20241010	145200	1494739770	3000	2990	3000	2990	4118
282	20241010	145100	1482405085	2990	2995	2995	2990	560
283	20241010	145000	1480728185	2995	2995	2995	2995	501
284	20241010	144900	1479227690	2990	2990	2990	2990	87
285	20241010	144800	1478967560	2995	2990	2995	2990	515
286	20241010	144700	1477427705	2995	2995	2995	2990	4453
287	20241010	144600	1464112515	2995	2995	2995	2995	0
288	20241010	144500	1464112515	2995	2995	2995	2995	500
289	20241010	144400	1462615015	2995	2995	2995	2990	4766
290	20241010	144300	1448361890	2990	2995	2995	2990	26
291	20241010	144200	1448284145	2990	2990	2990	2990	0
292	20241010	144100	1448284145	2990	2995	2995	2990	1074
293	20241010	144000	1445070885	2995	2995	2995	2995	13
294	20241010	143900	1445031950	2995	3000	3000	2995	83
295	20241010	143800	1444783245	2995	2995	3000	2995	2071
296	20241010	143700	1438580595	2995	2995	2995	2995	168
297	20241010	143600	1438077435	2990	2995	2995	2990	314
298	20241010	143500	1437138395	2995	2995	2995	2990	451
299	20241010	143400	1435787990	2995	2990	2995	2990	903
300	20241010	143300	1433088010	2990	2990	2990	2990	646
301	20241010	143200	1431156470	2990	2990	2990	2990	600
302	20241010	143100	1429362470	2985	2985	2990	2985	26
303	20241010	143000	1429284855	2990	2990	2990	2990	0
304	20241010	142900	1429284855	2990	2985	2990	2985	2003
305	20241010	142800	1423305890	2990	2990	2990	2990	0
306	20241010	142700	1423305890	2990	2990	2990	2990	0
307	20241010	142600	1423305890	2990	2990	2990	2990	50
308	20241010	142500	1423156390	2990	2990	2990	2990	0
309	20241010	142400	1423156390	2990	2980	2990	2980	327
310	20241010	142300	1422181590	2980	2990	2990	2980	1398
311	20241010	142200	1418003690	2995	2995	2995	2995	505
312	20241010	142100	1416491215	2995	2995	2995	2995	345
313	20241010	142000	1415457940	2995	2990	2995	2990	304
314	20241010	141900	1414548975	2990	2990	2990	2990	1100
315	20241010	141800	1411259975	2990	2990	2990	2990	0
316	20241010	141700	1411259975	2990	2990	2990	2985	194
317	20241010	141600	1410680850	2990	2990	2990	2990	20
318	20241010	141500	1410621050	2990	2990	2990	2990	50
319	20241010	141400	1410471550	2990	2990	2990	2990	380
320	20241010	141300	1409335350	2990	2985	2990	2985	6719
321	20241010	141200	1389258040	2990	2990	2990	2990	0
322	20241010	141100	1389258040	2990	2990	2990	2990	14
323	20241010	141000	1389216180	2990	2985	2990	2985	1910
324	20241010	140900	1383514825	2985	2985	2985	2985	12
325	20241010	140800	1383479005	2985	2985	2985	2975	768
326	20241010	140700	1381190420	2985	2980	2985	2970	4401
327	20241010	140600	1368080435	2980	2975	2980	2970	413
328	20241010	140500	1366851775	2975	2975	2975	2970	100
329	20241010	140400	1366554540	2980	2980	2980	2980	3
330	20241010	140300	1366545600	2980	2980	2980	2980	17
331	20241010	140200	1366494940	2990	2985	2990	2965	8710
332	20241010	140100	1340604805	2985	2985	2985	2985	1010
333	20241010	140000	1337589955	2985	2985	2985	2980	1461
334	20241010	135900	1333234420	2980	2980	2980	2980	2183
335	20241010	135800	1326729080	2985	2985	2985	2985	2535
336	20241010	135700	1319162105	2990	2990	2990	2990	0
337	20241010	135600	1319162105	2990	2990	2990	2990	426
338	20241010	135500	1317888365	2995	2990	2995	2990	135
339	20241010	135400	1317484705	2995	2995	2995	2995	0
340	20241010	135300	1317484705	2995	2995	2995	2990	1103
341	20241010	135200	1314181720	2990	2990	2995	2990	3099
342	20241010	135100	1304915705	2990	2990	2990	2990	1
343	20241010	135000	1304912715	2990	2990	2990	2990	0
344	20241010	134900	1304912715	2990	2990	2990	2990	0
345	20241010	134800	1304912715	2990	2990	2990	2990	0
346	20241010	134700	1304912715	2990	2990	2990	2990	0
347	20241010	134600	1304912715	2990	2990	2990	2990	0
348	20241010	134500	1304912715	2990	2990	2990	2990	0
349	20241010	134400	1304912715	2990	2985	2990	2985	2
350	20241010	134300	1304906740	2990	2985	2990	2985	30
351	20241010	134200	1304817165	2985	2985	2985	2985	0
352	20241010	134100	1304817165	2985	2985	2985	2985	500
353	20241010	134000	1303324665	2985	2985	2985	2985	3389
354	20241010	133900	1293208500	2990	2990	2990	2990	129
355	20241010	133800	1292822790	2985	2990	2990	2985	291
356	20241010	133700	1291952755	2995	2990	2995	2990	3501
357	20241010	133600	1281484760	2995	2995	2995	2995	11
358	20241010	133500	1281451815	2990	2990	2990	2990	34
359	20241010	133400	1281350155	2995	2995	2995	2995	0
360	20241010	133300	1281350155	2995	2995	2995	2995	7
361	20241010	133200	1281329190	2995	2995	2995	2995	11
362	20241010	133100	1281296245	2995	2995	2995	2995	83
363	20241010	133000	1281047660	2995	2995	2995	2995	8
364	20241010	132900	1281023700	2995	3000	3000	2995	516
365	20241010	132800	1279475710	3000	3000	3000	3000	100
366	20241010	132700	1279175710	3000	3000	3000	3000	4
367	20241010	132600	1279163710	3000	2990	3000	2990	206
368	20241010	132500	1278547710	2995	2995	2995	2990	5550
369	20241010	132400	1261952625	3000	2995	3000	2995	633
370	20241010	132300	1260056540	2995	2995	2995	2995	300
371	20241010	132200	1259158040	2995	2995	2995	2995	167
372	20241010	132100	1258657875	2995	2995	2995	2995	0
373	20241010	132000	1258657875	2995	3000	3000	2995	1201
374	20241010	131900	1255060875	2995	2995	2995	2995	0
375	20241010	131800	1255060875	2995	2995	2995	2995	0
376	20241010	131700	1255060875	2995	3000	3000	2995	220
377	20241010	131600	1254400975	3000	3000	3000	3000	15
378	20241010	131500	1254355975	3000	2995	3000	2995	840
379	20241010	131400	1251837040	2995	2995	2995	2995	1
380	20241010	131300	1251834045	2990	2990	2990	2990	0
381	20241010	131200	1251834045	2990	2990	2990	2990	1
382	20241010	131100	1251831055	2990	2995	2995	2990	204
383	20241010	131000	1251221090	3000	3000	3000	3000	0
384	20241010	130900	1251221090	3000	3000	3000	2995	404
385	20241010	130800	1250010665	3000	2995	3000	2995	136
386	20241010	130700	1249603340	2995	2995	2995	2995	555
387	20241010	130600	1247941115	2995	2995	3000	2995	232
388	20241010	130500	1247245920	3000	3000	3000	3000	2828
389	20241010	130400	1238761920	3000	3000	3000	3000	1000
390	20241010	130300	1235761920	3005	3005	3005	3000	442
391	20241010	130200	1234435210	3005	3000	3005	3000	338
392	20241010	130100	1233419620	3005	3000	3005	3000	1709
393	20241010	130000	1228292570	3005	3005	3005	3005	0
394	20241010	125900	1228292570	3005	3005	3005	3005	0
395	20241010	125800	1228292570	3005	3005	3005	3005	82
396	20241010	125700	1228046160	3005	3005	3005	3000	1421
397	20241010	125600	1223776155	3000	3000	3000	3000	1067
398	20241010	125500	1220575155	3000	2995	3000	2995	2045
399	20241010	125400	1214445785	2995	2995	2995	2995	1
400	20241010	125300	1214442790	2995	2995	2995	2995	0
401	20241010	125200	1214442790	2995	2995	2995	2995	344
402	20241010	125100	1213412510	2995	2990	2995	2990	3173
403	20241010	125000	1203925235	2990	2990	2990	2990	2
404	20241010	124900	1203919255	2990	2990	2990	2990	2
405	20241010	124800	1203913275	2990	2990	2990	2990	335
406	20241010	124700	1202911625	2990	2990	2990	2990	525
407	20241010	124600	1201341875	2990	2990	2990	2990	1865
408	20241010	124500	1195765525	2990	2995	2995	2990	4502
409	20241010	124400	1182304330	2995	2995	2995	2995	70
410	20241010	124300	1182094680	2990	2995	2995	2990	1136
411	20241010	124200	1178697530	2995	2995	2995	2995	2035
412	20241010	124100	1172602705	2990	2990	2990	2990	8
413	20241010	124000	1172578785	2995	2995	2995	2995	1000
414	20241010	123900	1169583785	2995	2990	2995	2990	1509
415	20241010	123800	1165071860	2990	2985	2990	2985	17
416	20241010	123700	1165021080	2985	2985	2985	2985	1536
417	20241010	123600	1160436120	2990	2990	2990	2990	15
418	20241010	123500	1160391270	2990	2990	2990	2990	529
419	20241010	123400	1158809560	2990	2985	2990	2985	2
420	20241010	123300	1158803585	2990	2990	2990	2990	0
421	20241010	123200	1158803585	2990	2990	2990	2990	231
422	20241010	123100	1158112895	2990	2980	2990	2980	27
423	20241010	123000	1158032385	2980	2980	2980	2980	207
424	20241010	122900	1157415525	2985	2990	2990	2985	161
425	20241010	122800	1156934765	2990	2990	2990	2990	0
426	20241010	122700	1156934765	2990	2990	2990	2990	0
427	20241010	122600	1156934765	2990	2990	2990	2985	2177
428	20241010	122500	1150435995	2990	2990	2990	2990	2014
429	20241010	122400	1144414135	2995	2990	2995	2990	530
430	20241010	122300	1142829390	2995	3000	3000	2995	2197
431	20241010	122200	1136249150	3005	3005	3005	3005	369
432	20241010	122100	1135140305	3005	3005	3005	3005	1001
433	20241010	122000	1132132300	3005	3000	3005	3000	543
434	20241010	121900	1130502945	3000	3000	3000	3000	1050
435	20241010	121800	1127352945	2995	3000	3000	2995	2175
436	20241010	121700	1120837440	3000	3000	3000	3000	502
437	20241010	121600	1119331440	3000	2995	3005	2995	16
438	20241010	121500	1119283445	2995	3005	3005	2995	7011
439	20241010	121400	1098243985	3000	3005	3010	3000	1219
440	20241010	121300	1094585880	3000	3010	3010	3000	240
441	20241010	121200	1093864650	3000	3005	3005	3000	406
442	20241010	121100	1092646130	3005	3000	3005	3000	223
443	20241010	121000	1091976045	3000	3000	3000	3000	16
444	20241010	120900	1091928045	3000	3005	3005	3000	2002
445	20241010	120800	1085922040	3000	3005	3005	3000	22
446	20241010	120700	1085856035	3000	3000	3000	2995	84
447	20241010	120600	1085604040	3000	3000	3000	3000	2
448	20241010	120500	1085598040	3000	3005	3005	3000	3943
449	20241010	120400	1073769035	3010	3005	3010	3005	501
450	20241010	120300	1072263525	3010	3010	3015	3005	7591
451	20241010	120200	1049452095	3005	3000	3005	2995	3698
452	20241010	120100	1038352790	3005	3015	3015	3000	8586
453	20241010	120000	1012528255	3015	3010	3015	3010	6458
454	20241010	115900	993089585	3010	3005	3010	3005	4670
455	20241010	115800	979045385	3005	2995	3005	2995	6304
456	20241010	115700	960133820	3000	3000	3000	2995	1742
457	20241010	115600	954910915	3000	2995	3000	2995	12283
458	20241010	115500	918092255	2995	2995	2995	2995	4492
459	20241010	115400	904638715	2990	2995	2995	2990	13
460	20241010	115300	904599785	2995	2995	2995	2995	1203
461	20241010	115200	900996800	2990	2995	2995	2990	1519
462	20241010	115100	896449145	2990	2990	2995	2990	1152
463	20241010	115000	893004655	2990	2990	2990	2990	4206
464	20241010	114900	880428715	2995	2995	2995	2995	133
465	20241010	114800	880030380	2995	2995	2995	2990	363
466	20241010	114700	878943720	2995	2995	2995	2995	0
467	20241010	114600	878943720	2995	2995	2995	2985	863
468	20241010	114500	876359135	2995	2985	2995	2980	6574
469	20241010	114400	856713625	2985	2990	2990	2985	1148
470	20241010	114300	853284715	2990	2985	2990	2975	1306
471	20241010	114200	849385420	2985	2980	2985	2980	4971
472	20241010	114100	834556055	2980	2980	2980	2980	0
473	20241010	114000	834556055	2980	2980	2980	2980	0
474	20241010	113900	834556055	2980	2980	2980	2980	4
475	20241010	113800	834544135	2980	2980	2980	2975	1774
476	20241010	113700	829265165	2980	2980	2980	2980	2552
477	20241010	113600	821660205	2980	2980	2980	2980	1011
478	20241010	113500	818647425	2980	2980	2980	2975	2523
479	20241010	113400	811128890	2980	2980	2980	2975	1051
480	20241010	113300	807997160	2975	2970	2975	2970	1666
481	20241010	113200	803043555	2970	2970	2970	2970	1
482	20241010	113100	803040585	2965	2965	2965	2965	0
483	20241010	113000	803040585	2965	2970	2970	2965	261
484	20241010	112900	802266715	2970	2970	2975	2970	473
485	20241010	112800	800861900	2975	2975	2975	2975	49
486	20241010	112700	800716125	2975	2975	2980	2975	189
487	20241010	112600	800153840	2975	2970	2975	2970	162
488	20241010	112500	799672690	2975	2975	2975	2975	126
489	20241010	112400	799297840	2980	2980	2980	2980	138
490	20241010	112300	798886600	2980	2975	2980	2975	1493
491	20241010	112200	794444920	2980	2975	2980	2975	1755
492	20241010	112100	789223785	2975	2975	2975	2975	0
493	20241010	112000	789223785	2975	2975	2975	2975	0
494	20241010	111900	789223785	2975	2975	2975	2975	355
495	20241010	111800	788167660	2970	2965	2970	2965	1342
496	20241010	111700	784182790	2970	2970	2970	2970	0
497	20241010	111600	784182790	2970	2970	2970	2970	260
498	20241010	111500	783410590	2970	2960	2970	2960	258
499	20241010	111400	782644530	2970	2970	2970	2970	1129
500	20241010	111300	779291400	2970	2970	2970	2970	0
501	20241010	111200	779291400	2970	2970	2970	2970	12
502	20241010	111100	779255760	2970	2970	2970	2970	0
503	20241010	111000	779255760	2970	2970	2970	2970	0
504	20241010	110900	779255760	2970	2970	2970	2970	74
505	20241010	110800	779035980	2970	2970	2970	2970	572
506	20241010	110700	777337140	2970	2970	2970	2970	0
507	20241010	110600	777337140	2970	2965	2970	2960	401
508	20241010	110500	776149255	2970	2965	2970	2965	818
509	20241010	110400	773723880	2965	2960	2965	2960	2
510	20241010	110300	773717955	2960	2965	2965	2960	1143
511	20241010	110200	770329960	2970	2970	2970	2970	0
512	20241010	110100	770329960	2970	2970	2970	2970	67
513	20241010	110000	770130970	2970	2970	2970	2970	9
514	20241010	105900	770104240	2965	2975	2975	2965	361
515	20241010	105800	769030765	2965	2965	2965	2965	405
516	20241010	105700	767829940	2975	2965	2975	2965	100
517	20241010	105600	767533430	2965	2965	2965	2965	10
518	20241010	105500	767503780	2965	2975	2975	2960	408
519	20241010	105400	766295905	2975	2970	2975	2960	4451
520	20241010	105300	753116845	2975	2965	2975	2965	424
521	20241010	105200	751857185	2960	2965	2970	2960	4
522	20241010	105100	751845330	2970	2960	2970	2960	2201
523	20241010	105000	745330360	2960	2960	2970	2960	28
524	20241010	104900	745247365	2965	2960	2965	2960	44
525	20241010	104800	745116915	2965	2960	2965	2950	10954
526	20241010	104700	712691775	2950	2960	2960	2950	8979
527	20241010	104600	686113975	2960	2950	2960	2950	4
528	20241010	104500	686102165	2955	2960	2960	2955	102
529	20241010	104400	685800745	2960	2965	2965	2960	1239
530	20241010	104300	682133300	2965	2970	2970	2965	532
531	20241010	104200	680555670	2970	2975	2975	2970	61
532	20241010	104100	680374445	2975	2975	2975	2975	3005
533	20241010	104000	671434570	2970	2970	2970	2970	71
534	20241010	103900	671223700	2970	2970	2970	2970	1189
535	20241010	103800	667692370	2970	2970	2970	2970	73
536	20241010	103700	667475560	2970	2970	2970	2970	276
537	20241010	103600	666655840	2970	2965	2970	2960	324
538	20241010	103500	665694840	2975	2960	2975	2960	278
539	20241010	103400	664867820	2960	2960	2960	2960	158
540	20241010	103300	664400140	2960	2950	2960	2950	368
541	20241010	103200	663314470	2950	2955	2955	2950	200
542	20241010	103100	662723505	2960	2960	2960	2960	0
543	20241010	103000	662723505	2960	2960	2960	2960	0
544	20241010	102900	662723505	2960	2950	2960	2950	201
545	20241010	102800	662130545	2960	2960	2960	2960	1
546	20241010	102700	662127585	2960	2955	2960	2945	3181
547	20241010	102600	652743500	2955	2955	2955	2955	511
548	20241010	102500	651233495	2960	2960	2960	2955	10
549	20241010	102400	651203930	2955	2960	2960	2955	247
550	20241010	102300	650473815	2960	2960	2960	2960	1079
551	20241010	102200	647279975	2955	2965	2965	2955	5422
552	20241010	102100	631233355	2975	2965	2975	2965	2503
553	20241010	102000	623811950	2970	2970	2970	2970	1500
554	20241010	101900	619356950	2975	2975	2975	2975	0
555	20241010	101800	619356950	2975	2970	2975	2970	76
556	20241010	101700	619131225	2970	2975	2975	2970	2262
557	20241010	101600	612412660	2975	2975	2975	2975	0
558	20241010	101500	612412660	2975	2975	2975	2975	200
559	20241010	101400	611817660	2975	2975	2975	2975	0
560	20241010	101300	611817660	2975	2975	2975	2975	2016
561	20241010	101200	605820060	2975	2965	2975	2965	1901
562	20241010	101100	600169595	2965	2965	2965	2965	2
563	20241010	101000	600163665	2975	2965	2975	2965	15
564	20241010	100900	600119140	2965	2970	2970	2965	835
565	20241010	100800	597640065	2975	2975	2975	2975	254
566	20241010	100700	596884415	2975	2965	2975	2965	4916
567	20241010	100600	582279465	2970	2970	2970	2970	0
568	20241010	100500	582279465	2970	2970	2970	2970	1
569	20241010	100400	582276495	2965	2955	2970	2955	2701
570	20241010	100300	574293025	2960	2965	2975	2960	4236
571	20241010	100200	561746310	2965	2975	2975	2965	4736
572	20241010	100100	547679455	2975	2975	2980	2975	70
573	20241010	100000	547471190	2975	2980	2980	2975	1095
574	20241010	095900	544208290	2980	2970	2980	2970	75
575	20241010	095800	543985440	2980	2980	2980	2970	1554
576	20241010	095700	539355275	2980	2970	2980	2970	152
577	20241010	095600	538903715	2980	2975	2980	2975	7194
578	20241010	095500	517501560	2975	2960	2975	2960	294
579	20241010	095400	516631305	2960	2960	2975	2960	152
580	20241010	095300	516179255	2960	2965	2975	2960	365
581	20241010	095200	515097190	2965	2975	2975	2965	5870
582	20241010	095100	497661735	2980	2975	2980	2975	165
583	20241010	095000	497170850	2975	2980	2980	2975	3730
584	20241010	094900	486074035	2975	2975	2975	2975	5
585	20241010	094800	486059160	2975	2980	2985	2975	496
586	20241010	094700	484581545	2980	2975	2980	2970	1135
587	20241010	094600	481205905	2980	2980	2980	2980	112
588	20241010	094500	480872145	2980	2980	2980	2980	1355
589	20241010	094400	476834245	2980	2970	2985	2970	5382
590	20241010	094300	460786610	2980	2980	2980	2980	6
591	20241010	094200	460768730	2970	2975	2980	2970	604
592	20241010	094100	458974515	2970	2970	2970	2970	1
593	20241010	094000	458971545	2975	2975	2975	2970	3015
594	20241010	093900	450010455	2975	2975	2975	2975	385
595	20241010	093800	448865080	2985	2975	2985	2975	443
596	20241010	093700	447546860	2975	2975	2975	2975	40
597	20241010	093600	447427860	2975	2980	2985	2975	2055
598	20241010	093500	441303110	2975	2975	2980	2975	2610
599	20241010	093400	433535705	2980	2975	2980	2975	1700
600	20241010	093300	428478200	2970	2980	2980	2970	3001
601	20241010	093200	419550420	2980	2980	2980	2975	716
602	20241010	093100	417418685	2980	2985	2985	2980	2317
603	20241010	093000	410508925	2985	2990	2995	2985	3550
604	20241010	092900	399902590	2995	2990	2995	2990	3959
605	20241010	092800	388059980	2990	2990	2990	2990	581
606	20241010	092700	386322790	2990	2985	2990	2985	2347
607	20241010	092600	379310990	2985	2985	2985	2985	3061
608	20241010	092500	370173905	2985	2985	2990	2980	3397
609	20241010	092400	360046915	2985	2990	2995	2985	2077
610	20241010	092300	353838665	2990	2980	2995	2980	8634
611	20241010	092200	328030125	2980	2985	2990	2980	8287
612	20241010	092100	303312270	2985	2980	2985	2980	7398
613	20241010	092000	281243290	2980	2975	2980	2975	5932
614	20241010	091900	263573570	2970	2965	2970	2965	1550
615	20241010	091800	258970340	2965	2970	2970	2965	17
616	20241010	091700	258919925	2965	2965	2965	2965	2724
617	20241010	091600	250843265	2965	2970	2970	2965	1178
618	20241010	091500	247350290	2975	2975	2980	2975	3746
619	20241010	091400	236200635	2975	2970	2980	2970	6187
620	20241010	091300	217805370	2970	2960	2970	2960	9044
621	20241010	091200	191001280	2960	2955	2960	2955	3318
622	20241010	091100	181190530	2960	2960	2965	2960	2627
623	20241010	091000	173409610	2960	2960	2960	2960	465
624	20241010	090900	172033210	2960	2970	2970	2960	9043
625	20241010	090800	145221810	2965	2965	2970	2960	6262
626	20241010	090700	126655215	2965	2955	2965	2955	3542
627	20241010	090600	116177005	2955	2955	2955	2955	4125
628	20241010	090500	103987630	2950	2955	2960	2950	4221
629	20241010	090400	91508550	2955	2955	2955	2945	3588
630	20241010	090300	80909505	2955	2960	2960	2935	7481
631	20241010	090200	58879845	2960	2950	2960	2945	1025
632	20241010	090100	55860490	2960	2935	2960	2935	5411
633	20241010	090000	39895145	2940	2925	2940	2925	13600