KissMeData/124560/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201900	840786310	2980	2980	2980	2980	17221
3	20241016	201800	840786310	2980	2980	2980	2980	0
4	20241016	201700	840786310	2980	2980	2980	2980	0
5	20241016	201600	840786310	2980	2980	2980	2980	0
6	20241016	201500	840786310	2980	2980	2980	2980	0
7	20241016	201400	840786310	2980	2980	2980	2980	0
8	20241016	201300	840786310	2980	2980	2980	2980	0
9	20241016	201200	840786310	2980	2980	2980	2980	0
10	20241016	201100	840786310	2980	2980	2980	2980	0
11	20241016	201000	840786310	2980	2980	2980	2980	0
12	20241016	200900	840786310	2980	2980	2980	2980	0
13	20241016	200800	840786310	2980	2980	2980	2980	0
14	20241016	200700	840786310	2980	2980	2980	2980	0
15	20241016	200600	840786310	2980	2980	2980	2980	0
16	20241016	200500	840786310	2980	2980	2980	2980	0
17	20241016	200400	840786310	2980	2980	2980	2980	0
18	20241016	200300	840786310	2980	2980	2980	2980	0
19	20241016	200200	840786310	2980	2980	2980	2980	0
20	20241016	200100	840786310	2980	2980	2980	2980	0
21	20241016	200000	840786310	2980	2980	2980	2980	0
22	20241016	195900	840786310	2980	2980	2980	2980	0
23	20241016	195800	840786310	2980	2980	2980	2980	0
24	20241016	195700	840786310	2980	2980	2980	2980	0
25	20241016	195600	840786310	2980	2980	2980	2980	0
26	20241016	195500	840786310	2980	2980	2980	2980	0
27	20241016	195400	840786310	2980	2980	2980	2980	0
28	20241016	195300	840786310	2980	2980	2980	2980	0
29	20241016	195200	840786310	2980	2980	2980	2980	0
30	20241016	195100	840786310	2980	2980	2980	2980	0
31	20241016	195000	840786310	2980	2980	2980	2980	0
32	20241016	194900	840786310	2980	2980	2980	2980	17221
33	20241016	194800	840786310	2980	2980	2980	2980	0
34	20241016	194700	840786310	2980	2980	2980	2980	0
35	20241016	194600	840786310	2980	2980	2980	2980	0
36	20241016	194500	840786310	2980	2980	2980	2980	0
37	20241016	194400	840786310	2980	2980	2980	2980	0
38	20241016	194300	840786310	2980	2980	2980	2980	0
39	20241016	194200	840786310	2980	2980	2980	2980	0
40	20241016	194100	840786310	2980	2980	2980	2980	0
41	20241016	194000	840786310	2980	2980	2980	2980	0
42	20241016	193900	840786310	2980	2980	2980	2980	0
43	20241016	193800	840786310	2980	2980	2980	2980	0
44	20241016	193700	840786310	2980	2980	2980	2980	0
45	20241016	193600	840786310	2980	2980	2980	2980	0
46	20241016	193500	840786310	2980	2980	2980	2980	0
47	20241016	193400	840786310	2980	2980	2980	2980	0
48	20241016	193300	840786310	2980	2980	2980	2980	0
49	20241016	193200	840786310	2980	2980	2980	2980	0
50	20241016	193100	840786310	2980	2980	2980	2980	0
51	20241016	193000	840786310	2980	2980	2980	2980	0
52	20241016	192900	840786310	2980	2980	2980	2980	0
53	20241016	192800	840786310	2980	2980	2980	2980	0
54	20241016	192700	840786310	2980	2980	2980	2980	0
55	20241016	192600	840786310	2980	2980	2980	2980	0
56	20241016	192500	840786310	2980	2980	2980	2980	0
57	20241016	192400	840786310	2980	2980	2980	2980	0
58	20241016	192300	840786310	2980	2980	2980	2980	0
59	20241016	192200	840786310	2980	2980	2980	2980	0
60	20241016	192100	840786310	2980	2980	2980	2980	0
61	20241016	192000	840786310	2980	2980	2980	2980	0
62	20241016	191900	840786310	2980	2980	2980	2980	17221
63	20241016	191800	840786310	2980	2980	2980	2980	0
64	20241016	191700	840786310	2980	2980	2980	2980	0
65	20241016	191600	840786310	2980	2980	2980	2980	0
66	20241016	191500	840786310	2980	2980	2980	2980	0
67	20241016	191400	840786310	2980	2980	2980	2980	0
68	20241016	191300	840786310	2980	2980	2980	2980	0
69	20241016	191200	840786310	2980	2980	2980	2980	0
70	20241016	191100	840786310	2980	2980	2980	2980	0
71	20241016	191000	840786310	2980	2980	2980	2980	0
72	20241016	190900	840786310	2980	2980	2980	2980	0
73	20241016	190800	840786310	2980	2980	2980	2980	0
74	20241016	190700	840786310	2980	2980	2980	2980	0
75	20241016	190600	840786310	2980	2980	2980	2980	0
76	20241016	190500	840786310	2980	2980	2980	2980	0
77	20241016	190400	840786310	2980	2980	2980	2980	0
78	20241016	190300	840786310	2980	2980	2980	2980	0
79	20241016	190200	840786310	2980	2980	2980	2980	0
80	20241016	190100	840786310	2980	2980	2980	2980	0
81	20241016	190000	840786310	2980	2980	2980	2980	0
82	20241016	185900	840786310	2980	2980	2980	2980	0
83	20241016	185800	840786310	2980	2980	2980	2980	0
84	20241016	185700	840786310	2980	2980	2980	2980	0
85	20241016	185600	840786310	2980	2980	2980	2980	0
86	20241016	185500	840786310	2980	2980	2980	2980	0
87	20241016	185400	840786310	2980	2980	2980	2980	0
88	20241016	185300	840786310	2980	2980	2980	2980	0
89	20241016	185200	840786310	2980	2980	2980	2980	0
90	20241016	185100	840786310	2980	2980	2980	2980	0
91	20241016	185000	840786310	2980	2980	2980	2980	0
92	20241016	184900	840786310	2980	2980	2980	2980	17221
93	20241016	184800	840786310	2980	2980	2980	2980	0
94	20241016	184700	840786310	2980	2980	2980	2980	0
95	20241016	184600	840786310	2980	2980	2980	2980	0
96	20241016	184500	840786310	2980	2980	2980	2980	0
97	20241016	184400	840786310	2980	2980	2980	2980	0
98	20241016	184300	840786310	2980	2980	2980	2980	0
99	20241016	184200	840786310	2980	2980	2980	2980	0
100	20241016	184100	840786310	2980	2980	2980	2980	0
101	20241016	184000	840786310	2980	2980	2980	2980	0
102	20241016	183900	840786310	2980	2980	2980	2980	0
103	20241016	183800	840786310	2980	2980	2980	2980	0
104	20241016	183700	840786310	2980	2980	2980	2980	0
105	20241016	183600	840786310	2980	2980	2980	2980	0
106	20241016	183500	840786310	2980	2980	2980	2980	0
107	20241016	183400	840786310	2980	2980	2980	2980	0
108	20241016	183300	840786310	2980	2980	2980	2980	0
109	20241016	183200	840786310	2980	2980	2980	2980	0
110	20241016	183100	840786310	2980	2980	2980	2980	0
111	20241016	183000	840786310	2980	2980	2980	2980	0
112	20241016	182900	840786310	2980	2980	2980	2980	0
113	20241016	182800	840786310	2980	2980	2980	2980	0
114	20241016	182700	840786310	2980	2980	2980	2980	0
115	20241016	182600	840786310	2980	2980	2980	2980	0
116	20241016	182500	840786310	2980	2980	2980	2980	0
117	20241016	182400	840786310	2980	2980	2980	2980	0
118	20241016	182300	840786310	2980	2980	2980	2980	0
119	20241016	182200	840786310	2980	2980	2980	2980	0
120	20241016	182100	840786310	2980	2980	2980	2980	0
121	20241016	182000	840786310	2980	2980	2980	2980	0
122	20241016	181900	840786310	2980	2980	2980	2980	17221
123	20241016	181800	840786310	2980	2980	2980	2980	0
124	20241016	181700	840786310	2980	2980	2980	2980	0
125	20241016	181600	840786310	2980	2980	2980	2980	0
126	20241016	181500	840786310	2980	2980	2980	2980	0
127	20241016	181400	840786310	2980	2980	2980	2980	0
128	20241016	181300	840786310	2980	2980	2980	2980	0
129	20241016	181200	840786310	2980	2980	2980	2980	0
130	20241016	181100	840786310	2980	2980	2980	2980	0
131	20241016	181000	840786310	2980	2980	2980	2980	0
132	20241016	180900	840786310	2980	2980	2980	2980	0
133	20241016	180800	840786310	2980	2980	2980	2980	0
134	20241016	180700	840786310	2980	2980	2980	2980	0
135	20241016	180600	840786310	2980	2980	2980	2980	0
136	20241016	180500	840786310	2980	2980	2980	2980	0
137	20241016	180400	840786310	2980	2980	2980	2980	0
138	20241016	180300	840786310	2980	2980	2980	2980	0
139	20241016	180200	840786310	2980	2980	2980	2980	0
140	20241016	180100	840786310	2980	2980	2980	2980	0
141	20241016	180000	840786310	2980	2980	2980	2980	0
142	20241016	175900	840786310	2980	2980	2980	2980	0
143	20241016	175800	840786310	2980	2980	2980	2980	0
144	20241016	175700	840786310	2980	2980	2980	2980	0
145	20241016	175600	840786310	2980	2980	2980	2980	0
146	20241016	175500	840786310	2980	2980	2980	2980	0
147	20241016	175400	840786310	2980	2980	2980	2980	0
148	20241016	175300	840786310	2980	2980	2980	2980	0
149	20241016	175200	840786310	2980	2980	2980	2980	0
150	20241016	175100	840786310	2980	2980	2980	2980	0
151	20241016	175000	840786310	2980	2980	2980	2980	0
152	20241016	174900	840786310	2980	2980	2980	2980	17221
153	20241016	174800	840786310	2980	2980	2980	2980	0
154	20241016	174700	840786310	2980	2980	2980	2980	0
155	20241016	174600	840786310	2980	2980	2980	2980	0
156	20241016	174500	840786310	2980	2980	2980	2980	0
157	20241016	174400	840786310	2980	2980	2980	2980	0
158	20241016	174300	840786310	2980	2980	2980	2980	0
159	20241016	174200	840786310	2980	2980	2980	2980	0
160	20241016	174100	840786310	2980	2980	2980	2980	0
161	20241016	174000	840786310	2980	2980	2980	2980	0
162	20241016	173900	840786310	2980	2980	2980	2980	0
163	20241016	173800	840786310	2980	2980	2980	2980	0
164	20241016	173700	840786310	2980	2980	2980	2980	0
165	20241016	173600	840786310	2980	2980	2980	2980	0
166	20241016	173500	840786310	2980	2980	2980	2980	0
167	20241016	173400	840786310	2980	2980	2980	2980	0
168	20241016	173300	840786310	2980	2980	2980	2980	0
169	20241016	173200	840786310	2980	2980	2980	2980	0
170	20241016	173100	840786310	2980	2980	2980	2980	0
171	20241016	173000	840786310	2980	2980	2980	2980	0
172	20241016	172900	840786310	2980	2980	2980	2980	0
173	20241016	172800	840786310	2980	2980	2980	2980	0
174	20241016	172700	840786310	2980	2980	2980	2980	0
175	20241016	172600	840786310	2980	2980	2980	2980	0
176	20241016	172500	840786310	2980	2980	2980	2980	0
177	20241016	172400	840786310	2980	2980	2980	2980	0
178	20241016	172300	840786310	2980	2980	2980	2980	0
179	20241016	172200	840786310	2980	2980	2980	2980	0
180	20241016	172100	840786310	2980	2980	2980	2980	0
181	20241016	172000	840786310	2980	2980	2980	2980	0
182	20241016	171900	840786310	2980	2980	2980	2980	17221
183	20241016	171800	840786310	2980	2980	2980	2980	0
184	20241016	171700	840786310	2980	2980	2980	2980	0
185	20241016	171600	840786310	2980	2980	2980	2980	0
186	20241016	171500	840786310	2980	2980	2980	2980	0
187	20241016	171400	840786310	2980	2980	2980	2980	0
188	20241016	171300	840786310	2980	2980	2980	2980	0
189	20241016	171200	840786310	2980	2980	2980	2980	0
190	20241016	171100	840786310	2980	2980	2980	2980	0
191	20241016	171000	840786310	2980	2980	2980	2980	0
192	20241016	170900	840786310	2980	2980	2980	2980	0
193	20241016	170800	840786310	2980	2980	2980	2980	0
194	20241016	170700	840786310	2980	2980	2980	2980	0
195	20241016	170600	840786310	2980	2980	2980	2980	0
196	20241016	170500	840786310	2980	2980	2980	2980	0
197	20241016	170400	840786310	2980	2980	2980	2980	0
198	20241016	170300	840786310	2980	2980	2980	2980	0
199	20241016	170200	840786310	2980	2980	2980	2980	0
200	20241016	170100	840786310	2980	2980	2980	2980	0
201	20241016	170000	840786310	2980	2980	2980	2980	0
202	20241016	165900	840786310	2980	2980	2980	2980	0
203	20241016	165800	840786310	2980	2980	2980	2980	0
204	20241016	165700	840786310	2980	2980	2980	2980	0
205	20241016	165600	840786310	2980	2980	2980	2980	0
206	20241016	165500	840786310	2980	2980	2980	2980	0
207	20241016	165400	840786310	2980	2980	2980	2980	0
208	20241016	165300	840786310	2980	2980	2980	2980	0
209	20241016	165200	840786310	2980	2980	2980	2980	0
210	20241016	165100	840786310	2980	2980	2980	2980	0
211	20241016	165000	840786310	2980	2980	2980	2980	0
212	20241016	164900	840786310	2980	2980	2980	2980	17221
213	20241016	164800	840786310	2980	2980	2980	2980	0
214	20241016	164700	840786310	2980	2980	2980	2980	0
215	20241016	164600	840786310	2980	2980	2980	2980	0
216	20241016	164500	840786310	2980	2980	2980	2980	0
217	20241016	164400	840786310	2980	2980	2980	2980	0
218	20241016	164300	840786310	2980	2980	2980	2980	0
219	20241016	164200	840786310	2980	2980	2980	2980	0
220	20241016	164100	840786310	2980	2980	2980	2980	0
221	20241016	164000	840786310	2980	2980	2980	2980	0
222	20241016	163900	840786310	2980	2980	2980	2980	0
223	20241016	163800	840786310	2980	2980	2980	2980	0
224	20241016	163700	840786310	2980	2980	2980	2980	0
225	20241016	163600	840786310	2980	2980	2980	2980	0
226	20241016	163500	840786310	2980	2980	2980	2980	0
227	20241016	163400	840786310	2980	2980	2980	2980	0
228	20241016	163300	840786310	2980	2980	2980	2980	0
229	20241016	163200	840786310	2980	2980	2980	2980	0
230	20241016	163100	840786310	2980	2980	2980	2980	0
231	20241016	163000	840786310	2980	2980	2980	2980	0
232	20241016	162900	840786310	2980	2980	2980	2980	0
233	20241016	162800	840786310	2980	2980	2980	2980	0
234	20241016	162700	840786310	2980	2980	2980	2980	0
235	20241016	162600	840786310	2980	2980	2980	2980	0
236	20241016	162500	840786310	2980	2980	2980	2980	0
237	20241016	162400	840786310	2980	2980	2980	2980	0
238	20241016	162300	840786310	2980	2980	2980	2980	0
239	20241016	162200	840786310	2980	2980	2980	2980	0
240	20241016	162100	840786310	2980	2980	2980	2980	0
241	20241016	162000	840786310	2980	2980	2980	2980	0
242	20241016	161900	840786310	2980	2980	2980	2980	17221
243	20241016	161800	840786310	2980	2980	2980	2980	0
244	20241016	161700	840786310	2980	2980	2980	2980	0
245	20241016	161600	840786310	2980	2980	2980	2980	0
246	20241016	161500	840786310	2980	2980	2980	2980	0
247	20241016	161400	840786310	2980	2980	2980	2980	0
248	20241016	161300	840786310	2980	2980	2980	2980	0
249	20241016	161200	840786310	2980	2980	2980	2980	0
250	20241016	161100	840786310	2980	2980	2980	2980	0
251	20241016	161000	840786310	2980	2980	2980	2980	0
252	20241016	160900	840786310	2980	2980	2980	2980	0
253	20241016	160800	840786310	2980	2980	2980	2980	0
254	20241016	160700	840786310	2980	2980	2980	2980	0
255	20241016	160600	840786310	2980	2980	2980	2980	0
256	20241016	160500	840786310	2980	2980	2980	2980	0
257	20241016	160400	840786310	2980	2980	2980	2980	0
258	20241016	160300	840786310	2980	2980	2980	2980	0
259	20241016	160200	840786310	2980	2980	2980	2980	0
260	20241016	160100	840786310	2980	2980	2980	2980	0
261	20241016	160000	840786310	2980	2980	2980	2980	0
262	20241016	155900	840786310	2980	2980	2980	2980	0
263	20241016	155800	840786310	2980	2980	2980	2980	0
264	20241016	155700	840786310	2980	2980	2980	2980	0
265	20241016	155600	840786310	2980	2980	2980	2980	0
266	20241016	155500	840786310	2980	2980	2980	2980	0
267	20241016	155400	840786310	2980	2980	2980	2980	0
268	20241016	155300	840786310	2980	2980	2980	2980	0
269	20241016	155200	840786310	2980	2980	2980	2980	0
270	20241016	155100	840786310	2980	2980	2980	2980	0
271	20241016	155000	840786310	2980	2980	2980	2980	0
272	20241016	154900	840786310	2980	2980	2980	2980	17221
273	20241016	154800	840786310	2980	2980	2980	2980	0
274	20241016	154700	840786310	2980	2980	2980	2980	0
275	20241016	154600	840786310	2980	2980	2980	2980	0
276	20241016	154500	840786310	2980	2980	2980	2980	0
277	20241016	154400	840786310	2980	2980	2980	2980	0
278	20241016	154300	840786310	2980	2980	2980	2980	0
279	20241016	154200	840786310	2980	2980	2980	2980	0
280	20241016	154100	840786310	2980	2980	2980	2980	0
281	20241016	154000	840786310	2980	2980	2980	2980	0
282	20241016	153900	840786310	2980	2980	2980	2980	0
283	20241016	153800	840786310	2980	2980	2980	2980	0
284	20241016	153700	840786310	2980	2980	2980	2980	0
285	20241016	153600	840786310	2980	2980	2980	2980	0
286	20241016	153500	840786310	2980	2980	2980	2980	0
287	20241016	153400	840786310	2980	2980	2980	2980	0
288	20241016	153300	840786310	2980	2980	2980	2980	0
289	20241016	153200	840786310	2980	2980	2980	2980	0
290	20241016	153100	840786310	2980	2980	2980	2980	0
291	20241016	153000	840786310	2980	2980	2980	2980	17221
292	20241016	152900	789467730	2970	2970	2970	2970	0
293	20241016	152800	789467730	2970	2970	2970	2970	0
294	20241016	152700	789467730	2970	2970	2970	2970	0
295	20241016	152600	789467730	2970	2970	2970	2970	0
296	20241016	152500	789467730	2970	2970	2970	2970	0
297	20241016	152400	789467730	2970	2970	2970	2970	0
298	20241016	152300	789467730	2970	2970	2970	2970	0
299	20241016	152200	789467730	2970	2970	2970	2970	0
300	20241016	152100	789467730	2970	2970	2970	2970	0
301	20241016	152000	789467730	2970	2970	2970	2970	0
302	20241016	151900	789467730	2970	2965	2970	2960	15
303	20241016	151800	789423305	2975	2975	2975	2975	2
304	20241016	151700	789417355	2970	2950	2970	2950	6015
305	20241016	151600	771602085	2950	2950	2950	2940	1736
306	20241016	151500	766490585	2935	2945	2945	2935	15946
307	20241016	151400	719624005	2945	2950	2955	2945	3342
308	20241016	151300	709774560	2950	2950	2950	2950	10
309	20241016	151200	709745060	2950	2950	2950	2950	12
310	20241016	151100	709709660	2950	2950	2950	2950	1526
311	20241016	151000	705207960	2960	2955	2960	2950	2883
312	20241016	150900	696696070	2955	2955	2955	2955	213
313	20241016	150800	696066655	2955	2955	2955	2955	0
314	20241016	150700	696066655	2955	2955	2955	2955	0
315	20241016	150600	696066655	2955	2955	2955	2955	1
316	20241016	150500	696063700	2955	2955	2955	2955	1000
317	20241016	150400	693108700	2960	2960	2960	2960	500
318	20241016	150300	691628700	2960	2960	2960	2960	1
319	20241016	150200	691625740	2960	2950	2960	2950	5
320	20241016	150100	691610980	2960	2960	2960	2960	1
321	20241016	150000	691608020	2950	2950	2950	2950	13
322	20241016	145900	691569670	2960	2960	2960	2960	38
323	20241016	145800	691457190	2960	2960	2960	2960	2158
324	20241016	145700	685069510	2960	2965	2965	2960	80
325	20241016	145600	684832560	2965	2965	2965	2965	1
326	20241016	145500	684829595	2960	2960	2960	2960	0
327	20241016	145400	684829595	2960	2960	2960	2960	0
328	20241016	145300	684829595	2960	2960	2960	2960	613
329	20241016	145200	683015115	2960	2960	2960	2960	0
330	20241016	145100	683015115	2960	2960	2960	2960	318
331	20241016	145000	682073835	2960	2960	2960	2960	915
332	20241016	144900	679365435	2960	2960	2960	2960	73
333	20241016	144800	679149355	2960	2960	2960	2960	40
334	20241016	144700	679030955	2965	2965	2965	2965	0
335	20241016	144600	679030955	2965	2965	2965	2965	80
336	20241016	144500	678793755	2965	2965	2965	2965	162
337	20241016	144400	678313425	2965	2965	2965	2965	0
338	20241016	144300	678313425	2965	2965	2965	2965	17
339	20241016	144200	678263020	2965	2965	2965	2965	0
340	20241016	144100	678263020	2965	2960	2965	2960	102
341	20241016	144000	677961090	2965	2955	2965	2955	3928
342	20241016	143900	666340665	2950	2950	2950	2950	0
343	20241016	143800	666340665	2950	2950	2950	2950	0
344	20241016	143700	666340665	2950	2950	2950	2950	511
345	20241016	143600	664833215	2950	2950	2950	2950	26
346	20241016	143500	664756515	2955	2950	2955	2950	4
347	20241016	143400	664744710	2950	2950	2950	2950	67
348	20241016	143300	664547060	2955	2955	2955	2955	0
349	20241016	143200	664547060	2955	2955	2955	2955	110
350	20241016	143100	664222010	2955	2955	2955	2955	0
351	20241016	143000	664222010	2955	2955	2955	2955	0
352	20241016	142900	664222010	2955	2955	2955	2955	10
353	20241016	142800	664192460	2945	2945	2945	2945	0
354	20241016	142700	664192460	2945	2945	2945	2945	0
355	20241016	142600	664192460	2945	2945	2945	2945	0
356	20241016	142500	664192460	2945	2945	2945	2945	0
357	20241016	142400	664192460	2945	2945	2945	2945	0
358	20241016	142300	664192460	2945	2945	2945	2945	0
359	20241016	142200	664192460	2945	2950	2950	2945	2393
360	20241016	142100	657136580	2950	2950	2950	2950	0
361	20241016	142000	657136580	2950	2955	2955	2950	843
362	20241016	141900	654646465	2955	2955	2955	2955	0
363	20241016	141800	654646465	2955	2955	2955	2955	147
364	20241016	141700	654212080	2955	2955	2955	2955	11
365	20241016	141600	654179575	2950	2950	2950	2950	41
366	20241016	141500	654058625	2955	2955	2955	2955	590
367	20241016	141400	652315175	2955	2955	2955	2955	169
368	20241016	141300	651815780	2955	2955	2955	2955	11
369	20241016	141200	651783275	2955	2955	2955	2955	0
370	20241016	141100	651783275	2955	2955	2955	2955	100
371	20241016	141000	651487775	2955	2960	2960	2955	51
372	20241016	140900	651337015	2960	2960	2960	2960	2
373	20241016	140800	651331095	2960	2960	2960	2960	1
374	20241016	140700	651328135	2955	2955	2960	2955	135
375	20241016	140600	650929140	2955	2955	2955	2955	264
376	20241016	140500	650149020	2950	2950	2950	2950	0
377	20241016	140400	650149020	2950	2950	2950	2950	150
378	20241016	140300	649706520	2950	2950	2950	2950	0
379	20241016	140200	649706520	2950	2950	2950	2950	0
380	20241016	140100	649706520	2950	2950	2950	2950	0
381	20241016	140000	649706520	2950	2950	2950	2950	73
382	20241016	135900	649491170	2955	2955	2955	2955	34
383	20241016	135800	649390700	2950	2955	2955	2950	6
384	20241016	135700	649372995	2955	2955	2955	2955	70
385	20241016	135600	649166145	2945	2945	2945	2945	50
386	20241016	135500	649018895	2945	2950	2950	2945	909
387	20241016	135400	646339795	2950	2950	2950	2950	0
388	20241016	135300	646339795	2950	2955	2955	2950	462
389	20241016	135200	644976745	2960	2955	2960	2955	320
390	20241016	135100	644029645	2955	2955	2955	2955	0
391	20241016	135000	644029645	2955	2950	2955	2950	67
392	20241016	134900	643831665	2945	2945	2945	2945	0
393	20241016	134800	643831665	2945	2945	2945	2945	0
394	20241016	134700	643831665	2945	2950	2950	2945	1300
395	20241016	134600	640000440	2950	2950	2950	2950	0
396	20241016	134500	640000440	2950	2950	2950	2950	31
397	20241016	134400	639908990	2950	2950	2950	2950	0
398	20241016	134300	639908990	2950	2950	2950	2950	0
399	20241016	134200	639908990	2950	2950	2950	2950	0
400	20241016	134100	639908990	2950	2950	2950	2950	50
401	20241016	134000	639761490	2960	2960	2960	2960	0
402	20241016	133900	639761490	2960	2960	2960	2960	14
403	20241016	133800	639720050	2950	2950	2950	2950	0
404	20241016	133700	639720050	2950	2950	2950	2950	50
405	20241016	133600	639572550	2950	2945	2950	2945	5512
406	20241016	133500	623315620	2945	2945	2945	2945	0
407	20241016	133400	623315620	2945	2945	2945	2945	1200
408	20241016	133300	619781620	2945	2945	2945	2945	199
409	20241016	133200	619195565	2945	2945	2945	2945	49
410	20241016	133100	619051260	2945	2945	2945	2945	200
411	20241016	133000	618462260	2945	2945	2945	2945	364
412	20241016	132900	617390280	2945	2950	2955	2945	1150
413	20241016	132800	614003015	2950	2945	2950	2945	2962
414	20241016	132700	605269895	2945	2940	2945	2940	2573
415	20241016	132600	597703410	2945	2945	2945	2940	3996
416	20241016	132500	585945690	2945	2950	2950	2945	301
417	20241016	132400	585059240	2950	2950	2955	2945	1301
418	20241016	132300	581222780	2950	2950	2950	2950	20
419	20241016	132200	581163780	2950	2950	2950	2950	506
420	20241016	132100	579671080	2955	2955	2955	2955	200
421	20241016	132000	579080080	2965	2955	2965	2940	19543
422	20241016	131900	521560495	2960	2960	2960	2960	1
423	20241016	131800	521557535	2955	2960	2960	2955	201
424	20241016	131700	520963575	2945	2955	2955	2945	26
425	20241016	131600	520886925	2965	2965	2965	2945	206
426	20241016	131500	520279150	2950	2955	2955	2950	100
427	20241016	131400	519984145	2950	2955	2955	2950	43
428	20241016	131300	519857290	2950	2950	2950	2950	0
429	20241016	131200	519857290	2950	2955	2955	2950	2440
430	20241016	131100	512659285	2955	2960	2965	2950	675
431	20241016	131000	510665595	2960	2960	2960	2960	0
432	20241016	130900	510665595	2960	2960	2960	2960	125
433	20241016	130800	510295595	2960	2960	2960	2960	3175
434	20241016	130700	500897595	2955	2955	2955	2955	207
435	20241016	130600	500285910	2960	2955	2960	2955	8
436	20241016	130500	500262245	2955	2955	2955	2955	0
437	20241016	130400	500262245	2955	2955	2955	2955	0
438	20241016	130300	500262245	2955	2955	2955	2955	32
439	20241016	130200	500167685	2965	2965	2965	2965	2
440	20241016	130100	500161755	2970	2970	2970	2970	1
441	20241016	130000	500158785	2945	2960	2970	2945	3612
442	20241016	125900	489447590	2960	2960	2960	2945	24001
443	20241016	125800	418645850	2960	2960	2960	2960	0
444	20241016	125700	418645850	2960	2960	2960	2960	100
445	20241016	125600	418349850	2960	2960	2960	2960	151
446	20241016	125500	417902890	2960	2960	2965	2960	225
447	20241016	125400	417236855	2965	2965	2965	2965	0
448	20241016	125300	417236855	2965	2965	2965	2965	28
449	20241016	125200	417153835	2960	2960	2960	2960	0
450	20241016	125100	417153835	2960	2960	2960	2960	6111
451	20241016	125000	399065275	2965	2965	2965	2965	0
452	20241016	124900	399065275	2965	2965	2965	2965	2
453	20241016	124800	399059345	2965	2965	2965	2965	10
454	20241016	124700	399029695	2965	2965	2965	2965	0
455	20241016	124600	399029695	2965	2965	2965	2965	500
456	20241016	124500	397547195	2965	2965	2965	2965	500
457	20241016	124400	396064695	2960	2960	2960	2960	100
458	20241016	124300	395768695	2960	2960	2960	2960	185
459	20241016	124200	395221095	2960	2960	2960	2960	173
460	20241016	124100	394709015	2965	2965	2965	2965	499
461	20241016	124000	393229480	2965	2965	2965	2965	10
462	20241016	123900	393199830	2965	2965	2965	2965	0
463	20241016	123800	393199830	2965	2965	2965	2965	0
464	20241016	123700	393199830	2965	2965	2965	2965	1003
465	20241016	123600	390225935	2965	2965	2965	2965	0
466	20241016	123500	390225935	2965	2965	2965	2965	0
467	20241016	123400	390225935	2965	2965	2965	2965	71
468	20241016	123300	390015420	2960	2960	2960	2960	0
469	20241016	123200	390015420	2960	2960	2960	2960	1598
470	20241016	123100	385285340	2960	2965	2965	2960	88
471	20241016	123000	385024525	2965	2965	2965	2965	62
472	20241016	122900	384840695	2965	2965	2965	2965	0
473	20241016	122800	384840695	2965	2965	2965	2965	139
474	20241016	122700	384428560	2965	2965	2965	2965	1100
475	20241016	122600	381167060	2970	2970	2970	2970	0
476	20241016	122500	381167060	2970	2970	2970	2970	0
477	20241016	122400	381167060	2970	2960	2970	2960	155
478	20241016	122300	380708250	2965	2965	2965	2965	0
479	20241016	122200	380708250	2965	2965	2965	2965	1168
480	20241016	122100	377245130	2965	2965	2965	2965	552
481	20241016	122000	375608450	2965	2965	2965	2965	32
482	20241016	121900	375513570	2965	2965	2965	2965	0
483	20241016	121800	375513570	2965	2965	2965	2965	0
484	20241016	121700	375513570	2965	2965	2965	2965	231
485	20241016	121600	374828655	2970	2970	2970	2970	0
486	20241016	121500	374828655	2970	2970	2970	2970	0
487	20241016	121400	374828655	2970	2970	2970	2970	0
488	20241016	121300	374828655	2970	2970	2970	2970	314
489	20241016	121200	373896075	2980	2975	2980	2975	30
490	20241016	121100	373806820	2975	2975	2975	2975	3
491	20241016	121000	373797895	2975	2975	2975	2975	0
492	20241016	120900	373797895	2975	2975	2975	2975	0
493	20241016	120800	373797895	2975	2965	2975	2965	4
494	20241016	120700	373786015	2975	2975	2975	2975	0
495	20241016	120600	373786015	2975	2975	2975	2975	0
496	20241016	120500	373786015	2975	2975	2975	2975	0
497	20241016	120400	373786015	2975	2975	2975	2975	0
498	20241016	120300	373786015	2975	2975	2975	2975	0
499	20241016	120200	373786015	2975	2965	2975	2965	1285
500	20241016	120100	369966090	2960	2960	2960	2960	1000
501	20241016	120000	367006090	2965	2965	2965	2965	1
502	20241016	115900	367003125	2965	2970	2970	2965	102
503	20241016	115800	366700685	2960	2965	2965	2960	779
504	20241016	115700	364393930	2970	2970	2970	2970	33
505	20241016	115600	364295920	2970	2965	2970	2965	1112
506	20241016	115500	360996340	2960	2960	2960	2960	1
507	20241016	115400	360993380	2965	2965	2965	2965	1101
508	20241016	115300	357728915	2965	2965	2965	2965	10
509	20241016	115200	357699265	2965	2965	2965	2965	815
510	20241016	115100	355282790	2965	2965	2965	2965	53
511	20241016	115000	355125645	2965	2965	2965	2965	51
512	20241016	114900	354974430	2965	2965	2965	2965	0
513	20241016	114800	354974430	2965	2965	2965	2965	0
514	20241016	114700	354974430	2965	2965	2965	2965	5
515	20241016	114600	354959605	2960	2960	2960	2960	141
516	20241016	114500	354542245	2960	2960	2960	2960	0
517	20241016	114400	354542245	2960	2960	2960	2960	1800
518	20241016	114300	349214245	2970	2970	2970	2970	665
519	20241016	114200	347239195	2960	2965	2965	2960	321
520	20241016	114100	346287435	2965	2965	2965	2965	0
521	20241016	114000	346287435	2965	2965	2965	2965	0
522	20241016	113900	346287435	2965	2965	2965	2965	0
523	20241016	113800	346287435	2965	2965	2965	2965	65
524	20241016	113700	346094710	2960	2960	2960	2960	6
525	20241016	113600	346076950	2955	2955	2955	2955	31
526	20241016	113500	345985345	2955	2960	2960	2955	92
527	20241016	113400	345713050	2960	2960	2960	2960	27
528	20241016	113300	345633130	2960	2960	2960	2960	101
529	20241016	113200	345334170	2955	2960	2960	2955	200
530	20241016	113100	344742515	2960	2960	2960	2960	1
531	20241016	113000	344739555	2970	2970	2970	2970	0
532	20241016	112900	344739555	2970	2970	2970	2970	0
533	20241016	112800	344739555	2970	2965	2970	2965	48
534	20241016	112700	344597090	2960	2960	2960	2960	0
535	20241016	112600	344597090	2960	2960	2960	2960	0
536	20241016	112500	344597090	2960	2960	2960	2960	268
537	20241016	112400	343803810	2960	2960	2960	2960	1
538	20241016	112300	343800850	2960	2960	2960	2960	0
539	20241016	112200	343800850	2960	2955	2960	2955	101
540	20241016	112100	343502390	2955	2955	2955	2955	0
541	20241016	112000	343502390	2955	2955	2955	2955	1
542	20241016	111900	343499435	2965	2965	2965	2965	0
543	20241016	111800	343499435	2965	2965	2965	2965	1
544	20241016	111700	343496470	2955	2960	2960	2955	3
545	20241016	111600	343487595	2955	2955	2955	2955	0
546	20241016	111500	343487595	2955	2955	2955	2955	50
547	20241016	111400	343339845	2955	2960	2960	2955	1130
548	20241016	111300	340000090	2960	2960	2960	2955	4511
549	20241016	111200	326662945	2960	2960	2960	2960	500
550	20241016	111100	325182945	2960	2965	2965	2960	7906
551	20241016	111000	301781060	2965	2965	2965	2965	0
552	20241016	110900	301781060	2965	2965	2965	2965	4
553	20241016	110800	301769200	2965	2965	2965	2965	0
554	20241016	110700	301769200	2965	2965	2965	2965	500
555	20241016	110600	300286700	2965	2965	2970	2965	68
556	20241016	110500	300084895	2975	2960	2975	2960	297
557	20241016	110400	299205760	2955	2955	2955	2955	16
558	20241016	110300	299158480	2960	2955	2960	2955	323
559	20241016	110200	298203955	2960	2960	2960	2960	10
560	20241016	110100	298174355	2960	2960	2960	2960	0
561	20241016	110000	298174355	2960	2960	2960	2960	0
562	20241016	105900	298174355	2960	2960	2960	2960	3211
563	20241016	105800	288669795	2960	2965	2965	2960	206
564	20241016	105700	288059505	2965	2965	2965	2965	778
565	20241016	105600	285752735	2965	2965	2965	2965	296
566	20241016	105500	284875095	2965	2965	2965	2965	20
567	20241016	105400	284815795	2960	2960	2960	2960	0
568	20241016	105300	284815795	2960	2965	2965	2960	526
569	20241016	105200	283258705	2965	2965	2965	2965	0
570	20241016	105100	283258705	2965	2965	2965	2965	931
571	20241016	105000	280498290	2965	2965	2965	2965	1540
572	20241016	104900	275932190	2965	2965	2965	2965	0
573	20241016	104800	275932190	2965	2965	2965	2965	0
574	20241016	104700	275932190	2965	2970	2970	2965	48
575	20241016	104600	275789865	2970	2965	2970	2965	341
576	20241016	104500	274778320	2965	2965	2965	2965	0
577	20241016	104400	274778320	2965	2970	2970	2965	3755
578	20241016	104300	263626250	2975	2970	2975	2970	305
579	20241016	104200	262720395	2980	2980	2980	2980	0
580	20241016	104100	262720395	2980	2980	2980	2980	1
581	20241016	104000	262717415	2980	2980	2980	2980	5
582	20241016	103900	262702515	2980	2980	2985	2980	3101
583	20241016	103800	253461530	2980	2975	2985	2975	601
584	20241016	103700	251670550	2975	2970	2975	2970	504
585	20241016	103600	250171995	2965	2965	2965	2965	0
586	20241016	103500	250171995	2965	2965	2965	2965	1501
587	20241016	103400	245721530	2965	2965	2965	2965	0
588	20241016	103300	245721530	2965	2965	2965	2965	1676
589	20241016	103200	240752190	2965	2965	2970	2965	7
590	20241016	103100	240731430	2965	2965	2965	2965	1588
591	20241016	103000	236023010	2965	2965	2965	2965	51
592	20241016	102900	235871795	2970	2970	2970	2970	370
593	20241016	102800	234772895	2970	2970	2970	2970	35
594	20241016	102700	234668945	2970	2970	2970	2970	77
595	20241016	102600	234440255	2975	2975	2975	2975	33
596	20241016	102500	234342080	2970	2970	2975	2970	804
597	20241016	102400	231954165	2970	2970	2970	2970	15
598	20241016	102300	231909615	2970	2970	2970	2970	0
599	20241016	102200	231909615	2970	2970	2970	2970	0
600	20241016	102100	231909615	2970	2970	2970	2970	5
601	20241016	102000	231894765	2960	2960	2960	2960	0
602	20241016	101900	231894765	2960	2960	2960	2960	0
603	20241016	101800	231894765	2960	2960	2960	2960	2393
604	20241016	101700	224811485	2960	2960	2960	2960	247
605	20241016	101600	224080365	2960	2960	2960	2960	753
606	20241016	101500	221851485	2960	2960	2960	2960	248
607	20241016	101400	221117405	2960	2960	2960	2960	0
608	20241016	101300	221117405	2960	2960	2960	2960	200
609	20241016	101200	220525405	2960	2960	2960	2960	1
610	20241016	101100	220522445	2955	2955	2955	2955	0
611	20241016	101000	220522445	2955	2960	2960	2955	16
612	20241016	100900	220475135	2960	2960	2960	2960	98
613	20241016	100800	220185055	2955	2955	2955	2955	0
614	20241016	100700	220185055	2955	2970	2970	2955	3
615	20241016	100600	220176175	2970	2970	2970	2970	3
616	20241016	100500	220167265	2955	2960	2960	2955	62
617	20241016	100400	219984025	2955	2960	2960	2955	286
618	20241016	100300	219138820	2955	2970	2970	2955	1005
619	20241016	100200	216168970	2970	2960	2970	2960	685
620	20241016	100100	214141260	2965	2970	2970	2965	480
621	20241016	100000	212718040	2965	2965	2965	2965	141
622	20241016	095900	212299975	2960	2960	2960	2960	0
623	20241016	095800	212299975	2960	2960	2960	2960	20
624	20241016	095700	212240775	2960	2960	2960	2960	0
625	20241016	095600	212240775	2960	2960	2960	2960	0
626	20241016	095500	212240775	2960	2960	2960	2960	36
627	20241016	095400	212134215	2960	2965	2965	2960	1110
628	20241016	095300	208847680	2965	2960	2970	2960	148
629	20241016	095200	208409430	2965	2965	2965	2965	0
630	20241016	095100	208409430	2965	2965	2965	2965	3
631	20241016	095000	208400535	2975	2960	2975	2955	1918
632	20241016	094900	202719500	2960	2965	2965	2960	43
633	20241016	094800	202592130	2960	2960	2960	2960	0
634	20241016	094700	202592130	2960	2960	2960	2960	45
635	20241016	094600	202458930	2960	2965	2965	2960	2690
636	20241016	094500	194487315	2960	2960	2960	2960	346
637	20241016	094400	193463155	2965	2965	2965	2965	388
638	20241016	094300	192312735	2965	2970	2970	2965	29
639	20241016	094200	192226735	2970	2970	2970	2965	93
640	20241016	094100	191950605	2970	2970	2970	2970	4
641	20241016	094000	191938725	2960	2960	2960	2960	0
642	20241016	093900	191938725	2960	2965	2965	2960	105
643	20241016	093800	191627675	2965	2970	2970	2965	888
644	20241016	093700	188993865	2965	2965	2965	2965	0
645	20241016	093600	188993865	2965	2960	2965	2955	6358
646	20241016	093500	170170275	2960	2960	2960	2955	228
647	20241016	093400	169496395	2955	2955	2960	2955	1456
648	20241016	093300	165186790	2955	2955	2955	2955	300
649	20241016	093200	164300290	2955	2955	2960	2955	1025
650	20241016	093100	161271395	2960	2965	2965	2960	1805
651	20241016	093000	155928590	2960	2960	2965	2960	225
652	20241016	092900	155262430	2960	2960	2960	2960	283
653	20241016	092800	154424750	2955	2965	2965	2955	380
654	20241016	092700	153301465	2965	2965	2965	2965	15
655	20241016	092600	153256990	2960	2960	2960	2955	519
656	20241016	092500	151722450	2960	2960	2960	2960	122
657	20241016	092400	151361330	2955	2960	2960	2955	38
658	20241016	092300	151249025	2955	2955	2955	2955	0
659	20241016	092200	151249025	2955	2955	2960	2955	1251
660	20241016	092100	147546305	2955	2955	2955	2955	1319
661	20241016	092000	143648660	2950	2950	2950	2950	184
662	20241016	091900	143105860	2950	2950	2955	2945	45
663	20241016	091800	142973135	2945	2950	2960	2945	4256
664	20241016	091700	130395415	2950	2955	2955	2945	5085
665	20241016	091600	115398750	2955	2955	2955	2955	1513
666	20241016	091500	110927835	2955	2955	2960	2955	4159
667	20241016	091400	98637985	2960	2960	2960	2955	255
668	20241016	091300	97884325	2960	2960	2960	2960	3988
669	20241016	091200	86079845	2960	2965	2965	2960	106
670	20241016	091100	85765975	2965	2965	2965	2965	12
671	20241016	091000	85730395	2965	2965	2965	2965	40
672	20241016	090900	85611795	2960	2955	2960	2955	484
673	20241016	090800	84179220	2955	2960	2960	2955	134
674	20241016	090700	83782645	2955	2965	2965	2955	7781
675	20241016	090600	60761460	2960	2960	2965	2960	1106
676	20241016	090500	57487690	2965	2970	2970	2960	2348
677	20241016	090400	50536680	2970	2970	2975	2965	941
678	20241016	090300	47739395	2970	2965	2970	2960	596
679	20241016	090200	45972695	2965	2965	2970	2960	2651
680	20241016	090100	38119405	2965	2975	2975	2960	5794
681	20241016	090000	20924785	2975	2975	2990	2975	7025