KissMeData/010660/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185500	1027328185	2980	2980	2980	2980	12664
3	20241015	185400	1027328185	2980	2980	2980	2980	0
4	20241015	185300	1027328185	2980	2980	2980	2980	0
5	20241015	185200	1027328185	2980	2980	2980	2980	0
6	20241015	185100	1027328185	2980	2980	2980	2980	0
7	20241015	185000	1027328185	2980	2980	2980	2980	0
8	20241015	184900	1027328185	2980	2980	2980	2980	0
9	20241015	184800	1027328185	2980	2980	2980	2980	0
10	20241015	184700	1027328185	2980	2980	2980	2980	0
11	20241015	184600	1027328185	2980	2980	2980	2980	0
12	20241015	184500	1027328185	2980	2980	2980	2980	0
13	20241015	184400	1027328185	2980	2980	2980	2980	0
14	20241015	184300	1027328185	2980	2980	2980	2980	0
15	20241015	184200	1027328185	2980	2980	2980	2980	0
16	20241015	184100	1027328185	2980	2980	2980	2980	0
17	20241015	184000	1027328185	2980	2980	2980	2980	0
18	20241015	183900	1027328185	2980	2980	2980	2980	0
19	20241015	183800	1027328185	2980	2980	2980	2980	0
20	20241015	183700	1027328185	2980	2980	2980	2980	0
21	20241015	183600	1027328185	2980	2980	2980	2980	0
22	20241015	183500	1027328185	2980	2980	2980	2980	0
23	20241015	183400	1027328185	2980	2980	2980	2980	0
24	20241015	183300	1027328185	2980	2980	2980	2980	0
25	20241015	183200	1027328185	2980	2980	2980	2980	0
26	20241015	183100	1027328185	2980	2980	2980	2980	0
27	20241015	183000	1027328185	2980	2980	2980	2980	0
28	20241015	182900	1027328185	2980	2980	2980	2980	0
29	20241015	182800	1027328185	2980	2980	2980	2980	0
30	20241015	182700	1027328185	2980	2980	2980	2980	0
31	20241015	182600	1027328185	2980	2980	2980	2980	0
32	20241015	182500	1027328185	2980	2980	2980	2980	12664
33	20241015	182400	1027328185	2980	2980	2980	2980	0
34	20241015	182300	1027328185	2980	2980	2980	2980	0
35	20241015	182200	1027328185	2980	2980	2980	2980	0
36	20241015	182100	1027328185	2980	2980	2980	2980	0
37	20241015	182000	1027328185	2980	2980	2980	2980	0
38	20241015	181900	1027328185	2980	2980	2980	2980	0
39	20241015	181800	1027328185	2980	2980	2980	2980	0
40	20241015	181700	1027328185	2980	2980	2980	2980	0
41	20241015	181600	1027328185	2980	2980	2980	2980	0
42	20241015	181500	1027328185	2980	2980	2980	2980	0
43	20241015	181400	1027328185	2980	2980	2980	2980	0
44	20241015	181300	1027328185	2980	2980	2980	2980	0
45	20241015	181200	1027328185	2980	2980	2980	2980	0
46	20241015	181100	1027328185	2980	2980	2980	2980	0
47	20241015	181000	1027328185	2980	2980	2980	2980	0
48	20241015	180900	1027328185	2980	2980	2980	2980	0
49	20241015	180800	1027328185	2980	2980	2980	2980	0
50	20241015	180700	1027328185	2980	2980	2980	2980	0
51	20241015	180600	1027328185	2980	2980	2980	2980	0
52	20241015	180500	1027328185	2980	2980	2980	2980	0
53	20241015	180400	1027328185	2980	2980	2980	2980	0
54	20241015	180300	1027328185	2980	2980	2980	2980	0
55	20241015	180200	1027328185	2980	2980	2980	2980	0
56	20241015	180100	1027328185	2980	2980	2980	2980	0
57	20241015	180000	1027328185	2980	2980	2980	2980	0
58	20241015	175900	1027328185	2980	2980	2980	2980	0
59	20241015	175800	1027328185	2980	2980	2980	2980	0
60	20241015	175700	1027328185	2980	2980	2980	2980	0
61	20241015	175600	1027328185	2980	2980	2980	2980	0
62	20241015	175500	1027328185	2980	2980	2980	2980	12664
63	20241015	175400	1027328185	2980	2980	2980	2980	0
64	20241015	175300	1027328185	2980	2980	2980	2980	0
65	20241015	175200	1027328185	2980	2980	2980	2980	0
66	20241015	175100	1027328185	2980	2980	2980	2980	0
67	20241015	175000	1027328185	2980	2980	2980	2980	0
68	20241015	174900	1027328185	2980	2980	2980	2980	0
69	20241015	174800	1027328185	2980	2980	2980	2980	0
70	20241015	174700	1027328185	2980	2980	2980	2980	0
71	20241015	174600	1027328185	2980	2980	2980	2980	0
72	20241015	174500	1027328185	2980	2980	2980	2980	0
73	20241015	174400	1027328185	2980	2980	2980	2980	0
74	20241015	174300	1027328185	2980	2980	2980	2980	0
75	20241015	174200	1027328185	2980	2980	2980	2980	0
76	20241015	174100	1027328185	2980	2980	2980	2980	0
77	20241015	174000	1027328185	2980	2980	2980	2980	0
78	20241015	173900	1027328185	2980	2980	2980	2980	0
79	20241015	173800	1027328185	2980	2980	2980	2980	0
80	20241015	173700	1027328185	2980	2980	2980	2980	0
81	20241015	173600	1027328185	2980	2980	2980	2980	0
82	20241015	173500	1027328185	2980	2980	2980	2980	0
83	20241015	173400	1027328185	2980	2980	2980	2980	0
84	20241015	173300	1027328185	2980	2980	2980	2980	0
85	20241015	173200	1027328185	2980	2980	2980	2980	0
86	20241015	173100	1027328185	2980	2980	2980	2980	0
87	20241015	173000	1027328185	2980	2980	2980	2980	0
88	20241015	172900	1027328185	2980	2980	2980	2980	0
89	20241015	172800	1027328185	2980	2980	2980	2980	0
90	20241015	172700	1027328185	2980	2980	2980	2980	0
91	20241015	172600	1027328185	2980	2980	2980	2980	0
92	20241015	172500	1027328185	2980	2980	2980	2980	12664
93	20241015	172400	1027328185	2980	2980	2980	2980	0
94	20241015	172300	1027328185	2980	2980	2980	2980	0
95	20241015	172200	1027328185	2980	2980	2980	2980	0
96	20241015	172100	1027328185	2980	2980	2980	2980	0
97	20241015	172000	1027328185	2980	2980	2980	2980	0
98	20241015	171900	1027328185	2980	2980	2980	2980	0
99	20241015	171800	1027328185	2980	2980	2980	2980	0
100	20241015	171700	1027328185	2980	2980	2980	2980	0
101	20241015	171600	1027328185	2980	2980	2980	2980	0
102	20241015	171500	1027328185	2980	2980	2980	2980	0
103	20241015	171400	1027328185	2980	2980	2980	2980	0
104	20241015	171300	1027328185	2980	2980	2980	2980	0
105	20241015	171200	1027328185	2980	2980	2980	2980	0
106	20241015	171100	1027328185	2980	2980	2980	2980	0
107	20241015	171000	1027328185	2980	2980	2980	2980	0
108	20241015	170900	1027328185	2980	2980	2980	2980	0
109	20241015	170800	1027328185	2980	2980	2980	2980	0
110	20241015	170700	1027328185	2980	2980	2980	2980	0
111	20241015	170600	1027328185	2980	2980	2980	2980	0
112	20241015	170500	1027328185	2980	2980	2980	2980	0
113	20241015	170400	1027328185	2980	2980	2980	2980	0
114	20241015	170300	1027328185	2980	2980	2980	2980	0
115	20241015	170200	1027328185	2980	2980	2980	2980	0
116	20241015	170100	1027328185	2980	2980	2980	2980	0
117	20241015	170000	1027328185	2980	2980	2980	2980	0
118	20241015	165900	1027328185	2980	2980	2980	2980	0
119	20241015	165800	1027328185	2980	2980	2980	2980	0
120	20241015	165700	1027328185	2980	2980	2980	2980	0
121	20241015	165600	1027328185	2980	2980	2980	2980	0
122	20241015	165500	1027328185	2980	2980	2980	2980	12664
123	20241015	165400	1027328185	2980	2980	2980	2980	0
124	20241015	165300	1027328185	2980	2980	2980	2980	0
125	20241015	165200	1027328185	2980	2980	2980	2980	0
126	20241015	165100	1027328185	2980	2980	2980	2980	0
127	20241015	165000	1027328185	2980	2980	2980	2980	0
128	20241015	164900	1027328185	2980	2980	2980	2980	0
129	20241015	164800	1027328185	2980	2980	2980	2980	0
130	20241015	164700	1027328185	2980	2980	2980	2980	0
131	20241015	164600	1027328185	2980	2980	2980	2980	0
132	20241015	164500	1027328185	2980	2980	2980	2980	0
133	20241015	164400	1027328185	2980	2980	2980	2980	0
134	20241015	164300	1027328185	2980	2980	2980	2980	0
135	20241015	164200	1027328185	2980	2980	2980	2980	0
136	20241015	164100	1027328185	2980	2980	2980	2980	0
137	20241015	164000	1027328185	2980	2980	2980	2980	0
138	20241015	163900	1027328185	2980	2980	2980	2980	0
139	20241015	163800	1027328185	2980	2980	2980	2980	0
140	20241015	163700	1027328185	2980	2980	2980	2980	0
141	20241015	163600	1027328185	2980	2980	2980	2980	0
142	20241015	163500	1027328185	2980	2980	2980	2980	0
143	20241015	163400	1027328185	2980	2980	2980	2980	0
144	20241015	163300	1027328185	2980	2980	2980	2980	0
145	20241015	163200	1027328185	2980	2980	2980	2980	0
146	20241015	163100	1027328185	2980	2980	2980	2980	0
147	20241015	163000	1027328185	2980	2980	2980	2980	0
148	20241015	162900	1027328185	2980	2980	2980	2980	0
149	20241015	162800	1027328185	2980	2980	2980	2980	0
150	20241015	162700	1027328185	2980	2980	2980	2980	0
151	20241015	162600	1027328185	2980	2980	2980	2980	0
152	20241015	162500	1027328185	2980	2980	2980	2980	12664
153	20241015	162400	1027328185	2980	2980	2980	2980	0
154	20241015	162300	1027328185	2980	2980	2980	2980	0
155	20241015	162200	1027328185	2980	2980	2980	2980	0
156	20241015	162100	1027328185	2980	2980	2980	2980	0
157	20241015	162000	1027328185	2980	2980	2980	2980	0
158	20241015	161900	1027328185	2980	2980	2980	2980	0
159	20241015	161800	1027328185	2980	2980	2980	2980	0
160	20241015	161700	1027328185	2980	2980	2980	2980	0
161	20241015	161600	1027328185	2980	2980	2980	2980	0
162	20241015	161500	1027328185	2980	2980	2980	2980	0
163	20241015	161400	1027328185	2980	2980	2980	2980	0
164	20241015	161300	1027328185	2980	2980	2980	2980	0
165	20241015	161200	1027328185	2980	2980	2980	2980	0
166	20241015	161100	1027328185	2980	2980	2980	2980	0
167	20241015	161000	1027328185	2980	2980	2980	2980	0
168	20241015	160900	1027328185	2980	2980	2980	2980	0
169	20241015	160800	1027328185	2980	2980	2980	2980	0
170	20241015	160700	1027328185	2980	2980	2980	2980	0
171	20241015	160600	1027328185	2980	2980	2980	2980	0
172	20241015	160500	1027328185	2980	2980	2980	2980	0
173	20241015	160400	1027328185	2980	2980	2980	2980	0
174	20241015	160300	1027328185	2980	2980	2980	2980	0
175	20241015	160200	1027328185	2980	2980	2980	2980	0
176	20241015	160100	1027328185	2980	2980	2980	2980	0
177	20241015	160000	1027328185	2980	2980	2980	2980	0
178	20241015	155900	1027328185	2980	2980	2980	2980	0
179	20241015	155800	1027328185	2980	2980	2980	2980	0
180	20241015	155700	1027328185	2980	2980	2980	2980	0
181	20241015	155600	1027328185	2980	2980	2980	2980	0
182	20241015	155500	1027328185	2980	2980	2980	2980	12664
183	20241015	155400	1027328185	2980	2980	2980	2980	0
184	20241015	155300	1027328185	2980	2980	2980	2980	0
185	20241015	155200	1027328185	2980	2980	2980	2980	0
186	20241015	155100	1027328185	2980	2980	2980	2980	0
187	20241015	155000	1027328185	2980	2980	2980	2980	0
188	20241015	154900	1027328185	2980	2980	2980	2980	0
189	20241015	154800	1027328185	2980	2980	2980	2980	0
190	20241015	154700	1027328185	2980	2980	2980	2980	0
191	20241015	154600	1027328185	2980	2980	2980	2980	0
192	20241015	154500	1027328185	2980	2980	2980	2980	0
193	20241015	154400	1027328185	2980	2980	2980	2980	0
194	20241015	154300	1027328185	2980	2980	2980	2980	0
195	20241015	154200	1027328185	2980	2980	2980	2980	0
196	20241015	154100	1027328185	2980	2980	2980	2980	0
197	20241015	154000	1027328185	2980	2980	2980	2980	0
198	20241015	153900	1027328185	2980	2980	2980	2980	0
199	20241015	153800	1027328185	2980	2980	2980	2980	0
200	20241015	153700	1027328185	2980	2980	2980	2980	0
201	20241015	153600	1027328185	2980	2980	2980	2980	0
202	20241015	153500	1027328185	2980	2980	2980	2980	0
203	20241015	153400	1027328185	2980	2980	2980	2980	0
204	20241015	153300	1027328185	2980	2980	2980	2980	0
205	20241015	153200	1027328185	2980	2980	2980	2980	0
206	20241015	153100	1027328185	2980	2980	2980	2980	0
207	20241015	153000	1027328185	2980	2980	2980	2980	12664
208	20241015	152900	989589465	2975	2975	2975	2975	0
209	20241015	152800	989589465	2975	2975	2975	2975	0
210	20241015	152700	989589465	2975	2975	2975	2975	0
211	20241015	152600	989589465	2975	2975	2975	2975	0
212	20241015	152500	989589465	2975	2975	2975	2975	0
213	20241015	152400	989589465	2975	2975	2975	2975	0
214	20241015	152300	989589465	2975	2975	2975	2975	0
215	20241015	152200	989589465	2975	2975	2975	2975	0
216	20241015	152100	989589465	2975	2975	2975	2975	0
217	20241015	152000	989589465	2975	2975	2975	2975	0
218	20241015	151900	989589465	2975	2970	2975	2965	2181
219	20241015	151800	983114870	2960	2960	2970	2960	141
220	20241015	151700	982697130	2965	2970	2970	2965	118
221	20241015	151600	982347215	2965	2970	2970	2965	518
222	20241015	151500	980811255	2965	2970	2970	2965	1118
223	20241015	151400	977494355	2970	2970	2970	2965	311
224	20241015	151300	976570690	2970	2970	2970	2965	122
225	20241015	151200	976208950	2960	2965	2970	2960	920
226	20241015	151100	973481140	2970	2970	2970	2970	3
227	20241015	151000	973472230	2960	2965	2965	2960	900
228	20241015	150900	970806830	2965	2965	2965	2965	4
229	20241015	150800	970794970	2965	2970	2970	2965	1127
230	20241015	150700	967453410	2970	2970	2970	2970	80
231	20241015	150600	967215810	2970	2960	2970	2960	3403
232	20241015	150500	957142900	2965	2970	2970	2965	534
233	20241015	150400	955559420	2970	2970	2970	2965	576
234	20241015	150300	953850305	2970	2965	2970	2965	101
235	20241015	150200	953550835	2970	2970	2970	2970	1071
236	20241015	150100	950369965	2970	2965	2970	2965	689
237	20241015	150000	948327070	2965	2965	2965	2965	1
238	20241015	145900	948324105	2965	2965	2965	2960	23
239	20241015	145800	948256010	2965	2965	2965	2965	289
240	20241015	145700	947399125	2965	2965	2965	2965	1500
241	20241015	145600	942951625	2970	2965	2970	2965	262
242	20241015	145500	942174785	2970	2970	2970	2970	2
243	20241015	145400	942168845	2965	2970	2970	2965	375
244	20241015	145300	941055595	2970	2970	2970	2970	1
245	20241015	145200	941052625	2970	2970	2970	2970	107
246	20241015	145100	940734835	2965	2965	2965	2965	560
247	20241015	145000	939074435	2970	2965	2970	2965	681
248	20241015	144900	937055265	2970	2970	2970	2970	2494
249	20241015	144800	929648085	2970	2970	2975	2970	473
250	20241015	144700	928241590	2975	2975	2975	2975	72
251	20241015	144600	928027390	2970	2970	2970	2965	632
252	20241015	144500	926150450	2970	2970	2970	2970	1
253	20241015	144400	926147480	2970	2965	2970	2960	501
254	20241015	144300	924664500	2960	2965	2965	2960	1002
255	20241015	144200	921698575	2970	2970	2970	2970	12
256	20241015	144100	921662935	2960	2965	2965	2960	1054
257	20241015	144000	918543060	2965	2970	2970	2965	84
258	20241015	143900	918293990	2965	2970	2970	2965	501
259	20241015	143800	916808520	2975	2975	2975	2975	10
260	20241015	143700	916778770	2975	2975	2975	2975	6
261	20241015	143600	916760920	2970	2970	2970	2970	1
262	20241015	143500	916757950	2965	2970	2970	2965	2598
263	20241015	143400	909053365	2970	2970	2970	2970	101
264	20241015	143300	908753395	2970	2970	2970	2970	1
265	20241015	143200	908750425	2975	2975	2975	2965	3002
266	20241015	143100	899848585	2975	2975	2975	2975	0
267	20241015	143000	899848585	2975	2975	2975	2975	3
268	20241015	142900	899839660	2975	2970	2975	2970	131
269	20241015	142800	899450585	2975	2975	2975	2975	87
270	20241015	142700	899191760	2975	2975	2980	2975	1889
271	20241015	142600	893571950	2975	2975	2975	2970	764
272	20241015	142500	891301550	2975	2975	2975	2975	1303
273	20241015	142400	887425125	2975	2980	2980	2975	347
274	20241015	142300	886392445	2975	2975	2975	2975	1888
275	20241015	142200	880775645	2975	2975	2975	2975	1
276	20241015	142100	880772670	2975	2975	2975	2975	102
277	20241015	142000	880469220	2975	2975	2975	2975	2
278	20241015	141900	880463270	2975	2970	2975	2970	371
279	20241015	141800	879360545	2975	2975	2975	2975	9
280	20241015	141700	879333770	2965	2965	2965	2965	0
281	20241015	141600	879333770	2965	2975	2975	2965	342
282	20241015	141500	878319715	2970	2970	2970	2970	83
283	20241015	141400	878073205	2970	2975	2975	2970	121
284	20241015	141300	877713820	2975	2975	2975	2975	2
285	20241015	141200	877707870	2970	2970	2970	2970	33
286	20241015	141100	877609860	2970	2975	2975	2970	1005
287	20241015	141000	874624995	2970	2970	2970	2970	1000
288	20241015	140900	871654995	2975	2975	2975	2975	52
289	20241015	140800	871500295	2975	2970	2975	2970	103
290	20241015	140700	871194370	2975	2980	2980	2975	391
291	20241015	140600	870031140	2975	2975	2975	2975	2747
292	20241015	140500	861858815	2975	2975	2975	2965	12501
293	20241015	140400	824785180	2975	2975	2975	2975	684
294	20241015	140300	822750280	2970	2970	2970	2970	4346
295	20241015	140200	809842660	2975	2975	2975	2975	2
296	20241015	140100	809836710	2975	2970	2975	2970	701
297	20241015	140000	807754735	2970	2970	2970	2970	1551
298	20241015	135900	803148265	2970	2970	2970	2970	93
299	20241015	135800	802872055	2970	2970	2970	2970	101
300	20241015	135700	802572085	2970	2970	2970	2970	2125
301	20241015	135600	796260835	2970	2970	2970	2970	1
302	20241015	135500	796257865	2970	2975	2975	2970	102
303	20241015	135400	795954915	2975	2975	2975	2965	14
304	20241015	135300	795913345	2970	2970	2970	2970	303
305	20241015	135200	795013435	2970	2975	2975	2970	3
306	20241015	135100	795004520	2975	2970	2975	2970	1315
307	20241015	135000	791098965	2970	2960	2970	2960	302
308	20241015	134900	790205025	2970	2965	2970	2965	701
309	20241015	134800	788126555	2970	2965	2970	2965	343
310	20241015	134700	787109540	2965	2970	2970	2965	15
311	20241015	134600	787065015	2970	2970	2970	2970	1
312	20241015	134500	787062045	2970	2970	2970	2960	12
313	20241015	134400	787026490	2970	2970	2970	2970	1
314	20241015	134300	787023520	2970	2970	2970	2970	1
315	20241015	134200	787020550	2960	2970	2970	2960	170
316	20241015	134100	786517340	2960	2970	2970	2960	18
317	20241015	134000	786464050	2960	2970	2970	2960	541
318	20241015	133900	784859990	2970	2965	2970	2965	51
319	20241015	133800	784708770	2970	2965	2970	2965	32
320	20241015	133700	784613880	2970	2965	2970	2965	2580
321	20241015	133600	776964175	2965	2965	2965	2965	298
322	20241015	133500	776080605	2965	2965	2965	2965	2
323	20241015	133400	776074675	2965	2965	2965	2965	601
324	20241015	133300	774292710	2965	2965	2965	2965	3
325	20241015	133200	774283815	2965	2965	2965	2965	2
326	20241015	133100	774277885	2965	2965	2965	2965	2
327	20241015	133000	774271955	2965	2965	2965	2965	2
328	20241015	132900	774266025	2965	2965	2965	2965	5
329	20241015	132800	774251200	2950	2960	2960	2950	2950
330	20241015	132700	765521430	2965	2965	2965	2965	2600
331	20241015	132600	757812430	2970	2970	2970	2970	304
332	20241015	132500	756909550	2970	2970	2970	2970	2
333	20241015	132400	756903610	2965	2965	2965	2965	859
334	20241015	132300	754356675	2960	2960	2960	2960	598
335	20241015	132200	752586595	2960	2960	2960	2960	112
336	20241015	132100	752255075	2960	2960	2960	2960	88
337	20241015	132000	751994595	2960	2960	2960	2960	1
338	20241015	131900	751991635	2960	2960	2960	2955	1211
339	20241015	131800	748408125	2955	2955	2955	2955	0
340	20241015	131700	748408125	2955	2955	2955	2955	0
341	20241015	131600	748408125	2955	2955	2955	2955	0
342	20241015	131500	748408125	2955	2955	2955	2955	0
343	20241015	131400	748408125	2955	2955	2955	2955	0
344	20241015	131300	748408125	2955	2955	2955	2955	0
345	20241015	131200	748408125	2955	2955	2955	2955	30
346	20241015	131100	748319475	2960	2960	2960	2960	1
347	20241015	131000	748316515	2960	2955	2960	2945	1002
348	20241015	130900	745361515	2955	2955	2955	2955	0
349	20241015	130800	745361515	2955	2955	2955	2955	50
350	20241015	130700	745213765	2960	2960	2960	2960	5
351	20241015	130600	745198965	2960	2960	2960	2960	9
352	20241015	130500	745172325	2960	2960	2960	2960	974
353	20241015	130400	742289285	2960	2960	2960	2960	100
354	20241015	130300	741993285	2960	2960	2960	2960	525
355	20241015	130200	740439285	2960	2960	2960	2960	2030
356	20241015	130100	734430485	2960	2960	2960	2960	226
357	20241015	130000	733761525	2960	2960	2960	2960	6
358	20241015	125900	733743765	2960	2960	2960	2960	14
359	20241015	125800	733702325	2955	2950	2960	2950	3584
360	20241015	125700	723114075	2945	2945	2945	2945	0
361	20241015	125600	723114075	2945	2945	2945	2945	0
362	20241015	125500	723114075	2945	2945	2945	2945	501
363	20241015	125400	721638630	2945	2945	2945	2945	0
364	20241015	125300	721638630	2945	2945	2945	2945	259
365	20241015	125200	720875875	2945	2945	2945	2945	671
366	20241015	125100	718899780	2945	2945	2945	2945	0
367	20241015	125000	718899780	2945	2950	2950	2945	3564
368	20241015	124900	708402795	2950	2950	2950	2950	1
369	20241015	124800	708399845	2950	2950	2950	2945	7
370	20241015	124700	708379220	2945	2945	2945	2945	0
371	20241015	124600	708379220	2945	2945	2945	2945	0
372	20241015	124500	708379220	2945	2945	2945	2945	37
373	20241015	124400	708270255	2950	2945	2950	2945	191
374	20241015	124300	707707480	2945	2950	2950	2945	8
375	20241015	124200	707683905	2950	2950	2950	2950	393
376	20241015	124100	706524555	2950	2950	2950	2950	0
377	20241015	124000	706524555	2950	2950	2950	2950	8
378	20241015	123900	706500955	2950	2950	2950	2950	0
379	20241015	123800	706500955	2950	2950	2950	2950	7
380	20241015	123700	706480305	2950	2945	2950	2945	1167
381	20241015	123600	703043480	2945	2945	2945	2945	500
382	20241015	123500	701570980	2945	2945	2945	2945	500
383	20241015	123400	700098480	2945	2940	2945	2940	1470
384	20241015	123300	695771680	2945	2945	2945	2945	457
385	20241015	123200	694425815	2945	2945	2945	2945	93
386	20241015	123100	694151930	2945	2945	2945	2945	350
387	20241015	123000	693121180	2945	2945	2945	2945	474
388	20241015	122900	691725250	2945	2945	2945	2945	107
389	20241015	122800	691410135	2945	2940	2945	2940	603
390	20241015	122700	689634350	2940	2940	2940	2940	1563
391	20241015	122600	685039130	2940	2940	2940	2940	0
392	20241015	122500	685039130	2940	2940	2940	2940	0
393	20241015	122400	685039130	2940	2940	2940	2940	0
394	20241015	122300	685039130	2940	2940	2940	2940	20
395	20241015	122200	684980330	2940	2945	2945	2940	1671
396	20241015	122100	680065650	2945	2945	2945	2945	0
397	20241015	122000	680065650	2945	2945	2945	2945	748
398	20241015	121900	677862790	2945	2940	2945	2940	468
399	20241015	121800	676486370	2940	2940	2940	2940	110
400	20241015	121700	676162970	2940	2940	2940	2940	2876
401	20241015	121600	667707530	2940	2945	2945	2940	40
402	20241015	121500	667589880	2945	2945	2945	2945	110
403	20241015	121400	667265930	2945	2945	2945	2945	326
404	20241015	121300	666305860	2945	2945	2945	2945	754
405	20241015	121200	664085330	2945	2945	2945	2945	78
406	20241015	121100	663855620	2945	2945	2945	2945	3
407	20241015	121000	663846785	2945	2945	2945	2940	298
408	20241015	120900	662970605	2945	2950	2950	2945	97
409	20241015	120800	662684905	2945	2945	2945	2945	200
410	20241015	120700	662095905	2940	2945	2945	2940	10167
411	20241015	120600	632199540	2945	2945	2945	2945	50
412	20241015	120500	632052290	2955	2955	2955	2955	100
413	20241015	120400	631756790	2945	2950	2950	2945	8414
414	20241015	120300	606954685	2950	2950	2950	2950	2184
415	20241015	120200	600511885	2950	2950	2950	2950	880
416	20241015	120100	597915885	2955	2955	2955	2955	1
417	20241015	120000	597912930	2955	2955	2955	2955	32
418	20241015	115900	597818370	2955	2955	2955	2955	40
419	20241015	115800	597700170	2955	2955	2955	2955	225
420	20241015	115700	597035295	2955	2955	2955	2955	0
421	20241015	115600	597035295	2955	2955	2955	2955	424
422	20241015	115500	595782375	2955	2955	2955	2950	144
423	20241015	115400	595356930	2955	2955	2955	2955	50
424	20241015	115300	595209180	2950	2955	2960	2950	6686
425	20241015	115200	575456010	2955	2955	2955	2955	326
426	20241015	115100	574492680	2960	2960	2960	2960	61
427	20241015	115000	574312120	2960	2960	2960	2960	147
428	20241015	114900	573877000	2960	2960	2965	2960	144
429	20241015	114800	573450735	2960	2960	2965	2960	310
430	20241015	114700	572533085	2965	2960	2965	2960	247
431	20241015	114600	571801430	2955	2955	2955	2955	10107
432	20241015	114500	541935245	2955	2955	2955	2955	2911
433	20241015	114400	533333240	2960	2960	2960	2960	1439
434	20241015	114300	529073800	2960	2965	2965	2960	83
435	20241015	114200	528828070	2965	2965	2965	2965	50
436	20241015	114100	528679820	2965	2965	2965	2965	10
437	20241015	114000	528650170	2960	2960	2960	2960	0
438	20241015	113900	528650170	2960	2960	2960	2960	0
439	20241015	113800	528650170	2960	2960	2960	2960	1115
440	20241015	113700	525349770	2960	2970	2970	2960	822
441	20241015	113600	522915995	2970	2970	2970	2970	2
442	20241015	113500	522910055	2970	2970	2970	2970	0
443	20241015	113400	522910055	2970	2970	2970	2970	0
444	20241015	113300	522910055	2970	2965	2970	2965	151
445	20241015	113200	522462335	2965	2965	2965	2965	0
446	20241015	113100	522462335	2965	2965	2965	2965	0
447	20241015	113000	522462335	2965	2965	2965	2965	43
448	20241015	112900	522334840	2965	2965	2965	2965	617
449	20241015	112800	520505435	2965	2965	2965	2965	10
450	20241015	112700	520475785	2970	2970	2970	2970	6
451	20241015	112600	520457965	2970	2970	2970	2970	1
452	20241015	112500	520454995	2970	2970	2970	2970	3
453	20241015	112400	520446085	2965	2965	2965	2965	731
454	20241015	112300	518278670	2965	2965	2965	2965	0
455	20241015	112200	518278670	2965	2965	2965	2965	1277
456	20241015	112100	514492365	2970	2970	2970	2970	10
457	20241015	112000	514462665	2970	2970	2970	2970	2688
458	20241015	111900	506479305	2970	2970	2970	2970	20
459	20241015	111800	506419905	2970	2970	2970	2970	0
460	20241015	111700	506419905	2970	2970	2970	2970	1
461	20241015	111600	506416935	2965	2965	2965	2965	652
462	20241015	111500	504483755	2965	2970	2970	2965	313
463	20241015	111400	503555145	2970	2970	2970	2970	251
464	20241015	111300	502809675	2970	2970	2970	2970	300
465	20241015	111200	501918675	2970	2970	2970	2970	0
466	20241015	111100	501918675	2970	2970	2970	2970	573
467	20241015	111000	500216865	2965	2965	2965	2965	81
468	20241015	110900	499976700	2965	2965	2965	2965	0
469	20241015	110800	499976700	2965	2965	2965	2965	0
470	20241015	110700	499976700	2965	2965	2965	2965	0
471	20241015	110600	499976700	2965	2965	2965	2965	1000
472	20241015	110500	497011700	2975	2975	2975	2975	5
473	20241015	110400	496996825	2960	2960	2960	2960	0
474	20241015	110300	496996825	2960	2960	2960	2960	0
475	20241015	110200	496996825	2960	2960	2960	2960	1
476	20241015	110100	496993865	2975	2975	2975	2975	0
477	20241015	110000	496993865	2975	2975	2975	2975	0
478	20241015	105900	496993865	2975	2975	2975	2975	0
479	20241015	105800	496993865	2975	2975	2975	2975	0
480	20241015	105700	496993865	2975	2960	2975	2960	908
481	20241015	105600	494306170	2965	2975	2975	2960	7412
482	20241015	105500	472336590	2980	2970	2980	2970	3781
483	20241015	105400	461097600	2965	2970	2970	2965	541
484	20241015	105300	459491940	2970	2970	2970	2970	36
485	20241015	105200	459385020	2970	2970	2970	2970	514
486	20241015	105100	457858440	2975	2975	2975	2975	200
487	20241015	105000	457263440	2975	2975	2975	2975	0
488	20241015	104900	457263440	2975	2975	2975	2975	1998
489	20241015	104800	451319390	2970	2970	2970	2970	5
490	20241015	104700	451304540	2975	2975	2975	2975	168
491	20241015	104600	450804740	2975	2970	2975	2970	70
492	20241015	104500	450596835	2970	2970	2970	2970	36
493	20241015	104400	450489915	2970	2970	2970	2970	20
494	20241015	104300	450430515	2970	2970	2970	2970	141
495	20241015	104200	450011745	2970	2970	2970	2970	198
496	20241015	104100	449423685	2965	2965	2965	2965	0
497	20241015	104000	449423685	2965	2975	2975	2965	6
498	20241015	103900	449405880	2980	2975	2980	2975	86
499	20241015	103800	449150025	2975	2970	2975	2960	677
500	20241015	103700	447139475	2970	2960	2970	2960	916
501	20241015	103600	444419595	2970	2970	2970	2970	0
502	20241015	103500	444419595	2970	2965	2970	2965	171
503	20241015	103400	443912010	2965	2955	2965	2955	1370
504	20241015	103300	439860650	2960	2960	2960	2960	7542
505	20241015	103200	417536330	2965	2965	2965	2965	310
506	20241015	103100	416617180	2970	2970	2970	2970	9
507	20241015	103000	416590450	2960	2960	2970	2960	503
508	20241015	102900	415101550	2960	2965	2965	2960	2000
509	20241015	102800	409181315	2960	2965	2970	2960	1352
510	20241015	102700	405175470	2965	2965	2965	2965	2350
511	20241015	102600	398207720	2965	2965	2965	2965	350
512	20241015	102500	397169970	2965	2970	2970	2965	1994
513	20241015	102400	391254890	2970	2970	2970	2970	302
514	20241015	102300	390357950	2970	2975	2975	2970	557
515	20241015	102200	388703375	2970	2970	2975	2970	183
516	20241015	102100	388159840	2975	2975	2975	2975	0
517	20241015	102000	388159840	2975	2975	2975	2975	59
518	20241015	101900	387984315	2975	2975	2975	2975	0
519	20241015	101800	387984315	2975	2975	2975	2975	0
520	20241015	101700	387984315	2975	2975	2975	2975	800
521	20241015	101600	385604315	2975	2970	2975	2970	305
522	20241015	101500	384696990	2970	2975	2975	2970	2
523	20241015	101400	384691045	2970	2970	2970	2970	112
524	20241015	101300	384358405	2970	2970	2970	2970	3
525	20241015	101200	384349495	2965	2965	2965	2965	445
526	20241015	101100	383030070	2965	2970	2970	2965	8480
527	20241015	101000	357858490	2975	2975	2975	2975	1058
528	20241015	100900	354710940	2975	2970	2975	2970	184
529	20241015	100800	354164295	2970	2970	2970	2970	205
530	20241015	100700	353555445	2970	2975	2975	2970	725
531	20241015	100600	351401945	2975	2975	2975	2975	1
532	20241015	100500	351398970	2975	2975	2975	2970	1417
533	20241015	100400	347188395	2980	2980	2980	2980	2
534	20241015	100300	347182435	2980	2980	2980	2980	0
535	20241015	100200	347182435	2980	2980	2980	2970	960
536	20241015	100100	344331095	2980	2980	2980	2980	2
537	20241015	100000	344325135	2975	2970	2975	2970	4767
538	20241015	095900	330163545	2970	2975	2975	2970	526
539	20241015	095800	328598725	2975	2975	2975	2975	196
540	20241015	095700	328015625	2975	2980	2980	2975	493
541	20241015	095600	326548270	2980	2975	2980	2975	346
542	20241015	095500	325518870	2975	2975	2975	2975	147
543	20241015	095400	325081545	2975	2975	2975	2975	397
544	20241015	095300	323900470	2975	2975	2975	2975	561
545	20241015	095200	322231495	2975	2975	2980	2975	68
546	20241015	095100	322029180	2975	2980	2980	2975	1000
547	20241015	095000	319052180	2980	2975	2980	2975	363
548	20241015	094900	317972245	2975	2975	2980	2975	439
549	20241015	094800	316665455	2975	2975	2975	2975	60
550	20241015	094700	316486955	2980	2970	2980	2970	1786
551	20241015	094600	311181620	2980	2980	2980	2970	190
552	20241015	094500	310617040	2975	2975	2975	2975	2997
553	20241015	094400	301700965	2975	2980	2980	2975	801
554	20241015	094300	299315800	2985	2985	2985	2985	37
555	20241015	094200	299205355	2980	2985	2985	2980	528
556	20241015	094100	297629990	2985	2975	2990	2975	709
557	20241015	094000	295514905	2975	2980	2980	2975	558
558	20241015	093900	293853415	2980	2990	2990	2980	166
559	20241015	093800	293358665	2980	2980	2980	2980	772
560	20241015	093700	291058105	2980	2980	2980	2980	141
561	20241015	093600	290637925	2975	2980	2980	2975	2916
562	20241015	093500	281962160	2990	2990	2990	2980	4
563	20241015	093400	281950220	2975	2980	2990	2975	739
564	20241015	093300	279751175	2990	2980	2990	2975	349
565	20241015	093200	278710310	2980	2975	2980	2975	2193
566	20241015	093100	272175960	2975	2980	2980	2975	227
567	20241015	093000	271500500	2975	2980	2985	2975	2562
568	20241015	092900	263875265	2980	2975	2980	2965	3977
569	20241015	092800	252056830	2975	2985	2985	2975	577
570	20241015	092700	250339255	2985	2975	2985	2970	5560
571	20241015	092600	233814915	2975	2980	2985	2975	10702
572	20241015	092500	201926020	2985	2985	2985	2980	1491
573	20241015	092400	197477790	2990	2985	2990	2980	5504
574	20241015	092300	181049230	2985	2990	2990	2985	2015
575	20241015	092200	175027755	2990	2990	2990	2985	1618
576	20241015	092100	170195265	2990	2995	2995	2990	2591
577	20241015	092000	162448140	2995	2995	3000	2995	2439
578	20241015	091900	155142335	2995	3000	3005	2995	225
579	20241015	091800	154467760	3005	2995	3005	2995	138
580	20241015	091700	154054340	3005	3005	3005	3000	2700
581	20241015	091600	145943965	3010	3010	3010	3010	114
582	20241015	091500	145600825	3010	3005	3010	3005	1391
583	20241015	091400	141420860	3010	3010	3010	3010	0
584	20241015	091300	141420860	3010	3010	3010	3010	20
585	20241015	091200	141360660	3010	3010	3010	3010	10
586	20241015	091100	141330560	3010	3000	3010	3000	629
587	20241015	091000	139443550	3005	3005	3005	3005	111
588	20241015	090900	139109995	3005	3015	3015	3005	1238
589	20241015	090800	135385200	3010	3005	3010	3005	915
590	20241015	090700	132634585	3005	3000	3005	3000	3
591	20241015	090600	132625575	3005	3000	3005	2990	840
592	20241015	090500	130107805	3000	2990	3005	2990	29489
593	20241015	090400	41915440	2985	2990	2990	2985	540
594	20241015	090300	40303340	3000	2990	3000	2985	2790
595	20241015	090200	31971805	2990	2990	3005	2985	3282
596	20241015	090100	22170685	2985	2995	2995	2985	1134
597	20241015	090000	18779615	2990	3010	3010	2990	5213