KissMeData/046210/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193000	401599035	3035	3035	3035	3035	1169
3	20241015	192900	401599035	3035	3035	3035	3035	0
4	20241015	192800	401599035	3035	3035	3035	3035	0
5	20241015	192700	401599035	3035	3035	3035	3035	0
6	20241015	192600	401599035	3035	3035	3035	3035	0
7	20241015	192500	401599035	3035	3035	3035	3035	0
8	20241015	192400	401599035	3035	3035	3035	3035	0
9	20241015	192300	401599035	3035	3035	3035	3035	0
10	20241015	192200	401599035	3035	3035	3035	3035	0
11	20241015	192100	401599035	3035	3035	3035	3035	0
12	20241015	192000	401599035	3035	3035	3035	3035	0
13	20241015	191900	401599035	3035	3035	3035	3035	0
14	20241015	191800	401599035	3035	3035	3035	3035	0
15	20241015	191700	401599035	3035	3035	3035	3035	0
16	20241015	191600	401599035	3035	3035	3035	3035	0
17	20241015	191500	401599035	3035	3035	3035	3035	0
18	20241015	191400	401599035	3035	3035	3035	3035	0
19	20241015	191300	401599035	3035	3035	3035	3035	0
20	20241015	191200	401599035	3035	3035	3035	3035	0
21	20241015	191100	401599035	3035	3035	3035	3035	0
22	20241015	191000	401599035	3035	3035	3035	3035	0
23	20241015	190900	401599035	3035	3035	3035	3035	0
24	20241015	190800	401599035	3035	3035	3035	3035	0
25	20241015	190700	401599035	3035	3035	3035	3035	0
26	20241015	190600	401599035	3035	3035	3035	3035	0
27	20241015	190500	401599035	3035	3035	3035	3035	0
28	20241015	190400	401599035	3035	3035	3035	3035	0
29	20241015	190300	401599035	3035	3035	3035	3035	0
30	20241015	190200	401599035	3035	3035	3035	3035	0
31	20241015	190100	401599035	3035	3035	3035	3035	0
32	20241015	190000	401599035	3035	3035	3035	3035	1169
33	20241015	185900	401599035	3035	3035	3035	3035	0
34	20241015	185800	401599035	3035	3035	3035	3035	0
35	20241015	185700	401599035	3035	3035	3035	3035	0
36	20241015	185600	401599035	3035	3035	3035	3035	0
37	20241015	185500	401599035	3035	3035	3035	3035	0
38	20241015	185400	401599035	3035	3035	3035	3035	0
39	20241015	185300	401599035	3035	3035	3035	3035	0
40	20241015	185200	401599035	3035	3035	3035	3035	0
41	20241015	185100	401599035	3035	3035	3035	3035	0
42	20241015	185000	401599035	3035	3035	3035	3035	0
43	20241015	184900	401599035	3035	3035	3035	3035	0
44	20241015	184800	401599035	3035	3035	3035	3035	0
45	20241015	184700	401599035	3035	3035	3035	3035	0
46	20241015	184600	401599035	3035	3035	3035	3035	0
47	20241015	184500	401599035	3035	3035	3035	3035	0
48	20241015	184400	401599035	3035	3035	3035	3035	0
49	20241015	184300	401599035	3035	3035	3035	3035	0
50	20241015	184200	401599035	3035	3035	3035	3035	0
51	20241015	184100	401599035	3035	3035	3035	3035	0
52	20241015	184000	401599035	3035	3035	3035	3035	0
53	20241015	183900	401599035	3035	3035	3035	3035	0
54	20241015	183800	401599035	3035	3035	3035	3035	0
55	20241015	183700	401599035	3035	3035	3035	3035	0
56	20241015	183600	401599035	3035	3035	3035	3035	0
57	20241015	183500	401599035	3035	3035	3035	3035	0
58	20241015	183400	401599035	3035	3035	3035	3035	0
59	20241015	183300	401599035	3035	3035	3035	3035	0
60	20241015	183200	401599035	3035	3035	3035	3035	0
61	20241015	183100	401599035	3035	3035	3035	3035	0
62	20241015	183000	401599035	3035	3035	3035	3035	1169
63	20241015	182900	401599035	3035	3035	3035	3035	0
64	20241015	182800	401599035	3035	3035	3035	3035	0
65	20241015	182700	401599035	3035	3035	3035	3035	0
66	20241015	182600	401599035	3035	3035	3035	3035	0
67	20241015	182500	401599035	3035	3035	3035	3035	0
68	20241015	182400	401599035	3035	3035	3035	3035	0
69	20241015	182300	401599035	3035	3035	3035	3035	0
70	20241015	182200	401599035	3035	3035	3035	3035	0
71	20241015	182100	401599035	3035	3035	3035	3035	0
72	20241015	182000	401599035	3035	3035	3035	3035	0
73	20241015	181900	401599035	3035	3035	3035	3035	0
74	20241015	181800	401599035	3035	3035	3035	3035	0
75	20241015	181700	401599035	3035	3035	3035	3035	0
76	20241015	181600	401599035	3035	3035	3035	3035	0
77	20241015	181500	401599035	3035	3035	3035	3035	0
78	20241015	181400	401599035	3035	3035	3035	3035	0
79	20241015	181300	401599035	3035	3035	3035	3035	0
80	20241015	181200	401599035	3035	3035	3035	3035	0
81	20241015	181100	401599035	3035	3035	3035	3035	0
82	20241015	181000	401599035	3035	3035	3035	3035	0
83	20241015	180900	401599035	3035	3035	3035	3035	0
84	20241015	180800	401599035	3035	3035	3035	3035	0
85	20241015	180700	401599035	3035	3035	3035	3035	0
86	20241015	180600	401599035	3035	3035	3035	3035	0
87	20241015	180500	401599035	3035	3035	3035	3035	0
88	20241015	180400	401599035	3035	3035	3035	3035	0
89	20241015	180300	401599035	3035	3035	3035	3035	0
90	20241015	180200	401599035	3035	3035	3035	3035	0
91	20241015	180100	401599035	3035	3035	3035	3035	0
92	20241015	180000	401599035	3035	3035	3035	3035	1169
93	20241015	175900	401599035	3035	3035	3035	3035	0
94	20241015	175800	401599035	3035	3035	3035	3035	0
95	20241015	175700	401599035	3035	3035	3035	3035	0
96	20241015	175600	401599035	3035	3035	3035	3035	0
97	20241015	175500	401599035	3035	3035	3035	3035	0
98	20241015	175400	401599035	3035	3035	3035	3035	0
99	20241015	175300	401599035	3035	3035	3035	3035	0
100	20241015	175200	401599035	3035	3035	3035	3035	0
101	20241015	175100	401599035	3035	3035	3035	3035	0
102	20241015	175000	401599035	3035	3035	3035	3035	0
103	20241015	174900	401599035	3035	3035	3035	3035	0
104	20241015	174800	401599035	3035	3035	3035	3035	0
105	20241015	174700	401599035	3035	3035	3035	3035	0
106	20241015	174600	401599035	3035	3035	3035	3035	0
107	20241015	174500	401599035	3035	3035	3035	3035	0
108	20241015	174400	401599035	3035	3035	3035	3035	0
109	20241015	174300	401599035	3035	3035	3035	3035	0
110	20241015	174200	401599035	3035	3035	3035	3035	0
111	20241015	174100	401599035	3035	3035	3035	3035	0
112	20241015	174000	401599035	3035	3035	3035	3035	0
113	20241015	173900	401599035	3035	3035	3035	3035	0
114	20241015	173800	401599035	3035	3035	3035	3035	0
115	20241015	173700	401599035	3035	3035	3035	3035	0
116	20241015	173600	401599035	3035	3035	3035	3035	0
117	20241015	173500	401599035	3035	3035	3035	3035	0
118	20241015	173400	401599035	3035	3035	3035	3035	0
119	20241015	173300	401599035	3035	3035	3035	3035	0
120	20241015	173200	401599035	3035	3035	3035	3035	0
121	20241015	173100	401599035	3035	3035	3035	3035	0
122	20241015	173000	401599035	3035	3035	3035	3035	1169
123	20241015	172900	401599035	3035	3035	3035	3035	0
124	20241015	172800	401599035	3035	3035	3035	3035	0
125	20241015	172700	401599035	3035	3035	3035	3035	0
126	20241015	172600	401599035	3035	3035	3035	3035	0
127	20241015	172500	401599035	3035	3035	3035	3035	0
128	20241015	172400	401599035	3035	3035	3035	3035	0
129	20241015	172300	401599035	3035	3035	3035	3035	0
130	20241015	172200	401599035	3035	3035	3035	3035	0
131	20241015	172100	401599035	3035	3035	3035	3035	0
132	20241015	172000	401599035	3035	3035	3035	3035	0
133	20241015	171900	401599035	3035	3035	3035	3035	0
134	20241015	171800	401599035	3035	3035	3035	3035	0
135	20241015	171700	401599035	3035	3035	3035	3035	0
136	20241015	171600	401599035	3035	3035	3035	3035	0
137	20241015	171500	401599035	3035	3035	3035	3035	0
138	20241015	171400	401599035	3035	3035	3035	3035	0
139	20241015	171300	401599035	3035	3035	3035	3035	0
140	20241015	171200	401599035	3035	3035	3035	3035	0
141	20241015	171100	401599035	3035	3035	3035	3035	0
142	20241015	171000	401599035	3035	3035	3035	3035	0
143	20241015	170900	401599035	3035	3035	3035	3035	0
144	20241015	170800	401599035	3035	3035	3035	3035	0
145	20241015	170700	401599035	3035	3035	3035	3035	0
146	20241015	170600	401599035	3035	3035	3035	3035	0
147	20241015	170500	401599035	3035	3035	3035	3035	0
148	20241015	170400	401599035	3035	3035	3035	3035	0
149	20241015	170300	401599035	3035	3035	3035	3035	0
150	20241015	170200	401599035	3035	3035	3035	3035	0
151	20241015	170100	401599035	3035	3035	3035	3035	0
152	20241015	170000	401599035	3035	3035	3035	3035	1169
153	20241015	165900	401599035	3035	3035	3035	3035	0
154	20241015	165800	401599035	3035	3035	3035	3035	0
155	20241015	165700	401599035	3035	3035	3035	3035	0
156	20241015	165600	401599035	3035	3035	3035	3035	0
157	20241015	165500	401599035	3035	3035	3035	3035	0
158	20241015	165400	401599035	3035	3035	3035	3035	0
159	20241015	165300	401599035	3035	3035	3035	3035	0
160	20241015	165200	401599035	3035	3035	3035	3035	0
161	20241015	165100	401599035	3035	3035	3035	3035	0
162	20241015	165000	401599035	3035	3035	3035	3035	0
163	20241015	164900	401599035	3035	3035	3035	3035	0
164	20241015	164800	401599035	3035	3035	3035	3035	0
165	20241015	164700	401599035	3035	3035	3035	3035	0
166	20241015	164600	401599035	3035	3035	3035	3035	0
167	20241015	164500	401599035	3035	3035	3035	3035	0
168	20241015	164400	401599035	3035	3035	3035	3035	0
169	20241015	164300	401599035	3035	3035	3035	3035	0
170	20241015	164200	401599035	3035	3035	3035	3035	0
171	20241015	164100	401599035	3035	3035	3035	3035	0
172	20241015	164000	401599035	3035	3035	3035	3035	0
173	20241015	163900	401599035	3035	3035	3035	3035	0
174	20241015	163800	401599035	3035	3035	3035	3035	0
175	20241015	163700	401599035	3035	3035	3035	3035	0
176	20241015	163600	401599035	3035	3035	3035	3035	0
177	20241015	163500	401599035	3035	3035	3035	3035	0
178	20241015	163400	401599035	3035	3035	3035	3035	0
179	20241015	163300	401599035	3035	3035	3035	3035	0
180	20241015	163200	401599035	3035	3035	3035	3035	0
181	20241015	163100	401599035	3035	3035	3035	3035	0
182	20241015	163000	401599035	3035	3035	3035	3035	1169
183	20241015	162900	401599035	3035	3035	3035	3035	0
184	20241015	162800	401599035	3035	3035	3035	3035	0
185	20241015	162700	401599035	3035	3035	3035	3035	0
186	20241015	162600	401599035	3035	3035	3035	3035	0
187	20241015	162500	401599035	3035	3035	3035	3035	0
188	20241015	162400	401599035	3035	3035	3035	3035	0
189	20241015	162300	401599035	3035	3035	3035	3035	0
190	20241015	162200	401599035	3035	3035	3035	3035	0
191	20241015	162100	401599035	3035	3035	3035	3035	0
192	20241015	162000	401599035	3035	3035	3035	3035	0
193	20241015	161900	401599035	3035	3035	3035	3035	0
194	20241015	161800	401599035	3035	3035	3035	3035	0
195	20241015	161700	401599035	3035	3035	3035	3035	0
196	20241015	161600	401599035	3035	3035	3035	3035	0
197	20241015	161500	401599035	3035	3035	3035	3035	0
198	20241015	161400	401599035	3035	3035	3035	3035	0
199	20241015	161300	401599035	3035	3035	3035	3035	0
200	20241015	161200	401599035	3035	3035	3035	3035	0
201	20241015	161100	401599035	3035	3035	3035	3035	0
202	20241015	161000	401599035	3035	3035	3035	3035	0
203	20241015	160900	401599035	3035	3035	3035	3035	0
204	20241015	160800	401599035	3035	3035	3035	3035	0
205	20241015	160700	401599035	3035	3035	3035	3035	0
206	20241015	160600	401599035	3035	3035	3035	3035	0
207	20241015	160500	401599035	3035	3035	3035	3035	0
208	20241015	160400	401599035	3035	3035	3035	3035	0
209	20241015	160300	401599035	3035	3035	3035	3035	0
210	20241015	160200	401599035	3035	3035	3035	3035	0
211	20241015	160100	401599035	3035	3035	3035	3035	0
212	20241015	160000	401599035	3035	3035	3035	3035	1169
213	20241015	155900	401599035	3035	3035	3035	3035	0
214	20241015	155800	401599035	3035	3035	3035	3035	0
215	20241015	155700	401599035	3035	3035	3035	3035	0
216	20241015	155600	401599035	3035	3035	3035	3035	0
217	20241015	155500	401599035	3035	3035	3035	3035	0
218	20241015	155400	401599035	3035	3035	3035	3035	0
219	20241015	155300	401599035	3035	3035	3035	3035	0
220	20241015	155200	401599035	3035	3035	3035	3035	0
221	20241015	155100	401599035	3035	3035	3035	3035	0
222	20241015	155000	401599035	3035	3035	3035	3035	0
223	20241015	154900	401599035	3035	3035	3035	3035	0
224	20241015	154800	401599035	3035	3035	3035	3035	0
225	20241015	154700	401599035	3035	3035	3035	3035	0
226	20241015	154600	401599035	3035	3035	3035	3035	0
227	20241015	154500	401599035	3035	3035	3035	3035	0
228	20241015	154400	401599035	3035	3035	3035	3035	0
229	20241015	154300	401599035	3035	3035	3035	3035	0
230	20241015	154200	401599035	3035	3035	3035	3035	0
231	20241015	154100	401599035	3035	3035	3035	3035	0
232	20241015	154000	401599035	3035	3035	3035	3035	0
233	20241015	153900	401599035	3035	3035	3035	3035	0
234	20241015	153800	401599035	3035	3035	3035	3035	0
235	20241015	153700	401599035	3035	3035	3035	3035	0
236	20241015	153600	401599035	3035	3035	3035	3035	0
237	20241015	153500	401599035	3035	3035	3035	3035	0
238	20241015	153400	401599035	3035	3035	3035	3035	0
239	20241015	153300	401599035	3035	3035	3035	3035	0
240	20241015	153200	401599035	3035	3035	3035	3035	0
241	20241015	153100	401599035	3035	3035	3035	3035	0
242	20241015	153000	401599035	3035	3035	3035	3035	2338
243	20241015	152900	398051120	3035	3035	3035	3035	0
244	20241015	152800	398051120	3035	3035	3035	3035	0
245	20241015	152700	398051120	3035	3035	3035	3035	0
246	20241015	152600	398051120	3035	3035	3035	3035	0
247	20241015	152500	398051120	3035	3035	3035	3035	0
248	20241015	152400	398051120	3035	3035	3035	3035	0
249	20241015	152300	398051120	3035	3035	3035	3035	0
250	20241015	152200	398051120	3035	3035	3035	3035	0
251	20241015	152100	398051120	3035	3035	3035	3035	0
252	20241015	152000	398051120	3035	3035	3035	3035	0
253	20241015	151900	398051120	3035	3035	3035	3035	11
254	20241015	151800	398017735	3030	3025	3030	3005	343
255	20241015	151700	396978720	3030	3030	3030	3030	1
256	20241015	151600	396975690	3010	3010	3010	3010	4
257	20241015	151500	396963650	3005	3005	3035	3005	796
258	20241015	151400	394563770	3025	3025	3025	3025	20
259	20241015	151300	394503270	3020	3020	3020	3020	400
260	20241015	151200	393295270	3020	3015	3020	3015	311
261	20241015	151100	392356150	3020	3020	3020	3020	30
262	20241015	151000	392265550	3020	3020	3020	3020	0
263	20241015	150900	392265550	3020	3020	3020	3020	0
264	20241015	150800	392265550	3020	3020	3020	3020	10
265	20241015	150700	392235350	3020	3020	3020	3020	0
266	20241015	150600	392235350	3020	3020	3020	3020	1
267	20241015	150500	392232330	3020	3020	3020	3020	1
268	20241015	150400	392229310	3015	3005	3015	3000	1473
269	20241015	150300	387807915	3000	3000	3000	3000	100
270	20241015	150200	387507915	3000	3000	3000	3000	184
271	20241015	150100	386955915	3005	3005	3005	3005	10
272	20241015	150000	386925865	3005	3005	3005	3005	872
273	20241015	145900	384305505	3005	3010	3010	3005	143
274	20241015	145800	383875540	3015	3015	3015	3015	20
275	20241015	145700	383815240	3015	3015	3015	3015	2
276	20241015	145600	383809210	3020	3020	3020	3020	30
277	20241015	145500	383718610	3020	3020	3020	3015	183
278	20241015	145400	383166000	3020	3005	3020	3005	249
279	20241015	145300	382417725	3020	3020	3020	3020	185
280	20241015	145200	381859025	3020	3020	3020	3020	300
281	20241015	145100	380953025	3020	2995	3020	2990	5041
282	20241015	145000	365829410	2990	2980	2990	2980	14391
283	20241015	144900	322817900	2980	2980	2980	2980	23
284	20241015	144800	322749360	2980	2980	2980	2980	0
285	20241015	144700	322749360	2980	2980	2980	2980	57
286	20241015	144600	322579500	2980	2975	2980	2975	86
287	20241015	144500	322323275	2980	2980	2980	2980	21
288	20241015	144400	322260695	2980	2980	2980	2980	31
289	20241015	144300	322168315	2980	2980	2980	2980	1
290	20241015	144200	322165335	2960	2970	2970	2960	405
291	20241015	144100	320966325	2975	2975	2975	2975	361
292	20241015	144000	319892350	2970	2970	2970	2970	0
293	20241015	143900	319892350	2970	2970	2970	2970	0
294	20241015	143800	319892350	2970	2960	2970	2960	3294
295	20241015	143700	310122310	2965	2965	2965	2965	0
296	20241015	143600	310122310	2965	2965	2965	2965	0
297	20241015	143500	310122310	2965	2965	2965	2965	0
298	20241015	143400	310122310	2965	2965	2965	2965	280
299	20241015	143300	309292110	2970	2970	2970	2970	200
300	20241015	143200	308698110	2970	2970	2970	2970	0
301	20241015	143100	308698110	2970	2970	2970	2970	178
302	20241015	143000	308169450	2970	2970	2970	2970	73
303	20241015	142900	307952640	2970	2970	2970	2970	0
304	20241015	142800	307952640	2970	2970	2970	2970	85
305	20241015	142700	307700190	2975	2975	2975	2975	0
306	20241015	142600	307700190	2975	2975	2975	2975	2
307	20241015	142500	307694240	2970	2970	2970	2970	0
308	20241015	142400	307694240	2970	2970	2975	2970	886
309	20241015	142300	305058870	2975	2975	2975	2975	1
310	20241015	142200	305055895	2970	2970	2970	2970	0
311	20241015	142100	305055895	2970	2970	2970	2970	0
312	20241015	142000	305055895	2970	2970	2970	2970	4
313	20241015	141900	305044015	2970	2970	2970	2970	6
314	20241015	141800	305026195	2975	2975	2975	2975	12
315	20241015	141700	304990495	2970	2970	2970	2970	0
316	20241015	141600	304990495	2970	2970	2970	2970	0
317	20241015	141500	304990495	2970	2970	2970	2970	7
318	20241015	141400	304969705	2965	2965	2965	2965	1000
319	20241015	141300	302004705	2965	2965	2965	2965	0
320	20241015	141200	302004705	2965	2965	2965	2965	0
321	20241015	141100	302004705	2965	2965	2965	2965	1000
322	20241015	141000	299039705	2970	2970	2970	2970	0
323	20241015	140900	299039705	2970	2970	2970	2970	1000
324	20241015	140800	296069705	2975	2975	2975	2975	1
325	20241015	140700	296066730	2970	2970	2970	2970	1032
326	20241015	140600	293001690	2970	2970	2970	2970	0
327	20241015	140500	293001690	2970	2970	2970	2970	323
328	20241015	140400	292042380	2970	2970	2970	2970	41
329	20241015	140300	291920610	2970	2970	2970	2970	737
330	20241015	140200	289731720	2970	2970	2970	2970	0
331	20241015	140100	289731720	2970	2970	2970	2970	100
332	20241015	140000	289434720	2975	2975	2975	2975	0
333	20241015	135900	289434720	2975	2975	2975	2975	101
334	20241015	135800	289134245	2975	2975	2975	2975	0
335	20241015	135700	289134245	2975	2975	2975	2975	0
336	20241015	135600	289134245	2975	2975	2975	2975	3
337	20241015	135500	289125320	2970	2970	2970	2970	55
338	20241015	135400	288961970	2970	2970	2970	2970	0
339	20241015	135300	288961970	2970	2970	2970	2970	686
340	20241015	135200	286924550	2970	2975	2975	2970	2
341	20241015	135100	286918605	2975	2975	2975	2975	0
342	20241015	135000	286918605	2975	2975	2975	2975	10
343	20241015	134900	286888855	2980	2980	2980	2980	0
344	20241015	134800	286888855	2980	2980	2980	2980	0
345	20241015	134700	286888855	2980	2980	2980	2980	0
346	20241015	134600	286888855	2980	2980	2980	2980	0
347	20241015	134500	286888855	2980	2980	2980	2980	0
348	20241015	134400	286888855	2980	2980	2980	2980	0
349	20241015	134300	286888855	2980	2980	2980	2980	0
350	20241015	134200	286888855	2980	2980	2980	2980	10
351	20241015	134100	286859055	2980	2980	2980	2980	526
352	20241015	134000	285291575	2980	2980	2980	2980	1677
353	20241015	133900	280294115	2980	2980	2980	2980	0
354	20241015	133800	280294115	2980	2980	2980	2980	30
355	20241015	133700	280204715	2980	2980	2980	2980	50
356	20241015	133600	280055715	2970	2970	2970	2970	0
357	20241015	133500	280055715	2970	2970	2970	2970	86
358	20241015	133400	279800295	2970	2970	2970	2970	126
359	20241015	133300	279426075	2970	2970	2970	2970	57
360	20241015	133200	279256785	2970	2970	2970	2970	0
361	20241015	133100	279256785	2970	2970	2970	2970	23
362	20241015	133000	279188475	2970	2970	2970	2970	10
363	20241015	132900	279158775	2970	2970	2970	2970	7
364	20241015	132800	279137985	2965	2965	2965	2965	0
365	20241015	132700	279137985	2965	2965	2965	2965	213
366	20241015	132600	278506440	2965	2965	2965	2965	0
367	20241015	132500	278506440	2965	2965	2965	2965	0
368	20241015	132400	278506440	2965	2965	2965	2965	4
369	20241015	132300	278494580	2965	2965	2965	2965	0
370	20241015	132200	278494580	2965	2965	2965	2965	1283
371	20241015	132100	274690485	2965	2965	2965	2965	10
372	20241015	132000	274660835	2970	2970	2970	2970	328
373	20241015	131900	273686675	2970	2965	2970	2965	713
374	20241015	131800	271569160	2965	2965	2965	2965	10
375	20241015	131700	271539510	2965	2965	2965	2965	0
376	20241015	131600	271539510	2965	2965	2965	2965	0
377	20241015	131500	271539510	2965	2965	2965	2965	0
378	20241015	131400	271539510	2965	2965	2965	2965	5
379	20241015	131300	271524685	2965	2965	2965	2965	0
380	20241015	131200	271524685	2965	2965	2965	2965	32
381	20241015	131100	271429805	2965	2965	2965	2965	4
382	20241015	131000	271417945	2965	2965	2965	2965	0
383	20241015	130900	271417945	2965	2965	2965	2965	1
384	20241015	130800	271414980	2965	2965	2965	2965	0
385	20241015	130700	271414980	2965	2965	2965	2965	0
386	20241015	130600	271414980	2965	2965	2965	2965	0
387	20241015	130500	271414980	2965	2965	2965	2965	0
388	20241015	130400	271414980	2965	2965	2965	2965	1
389	20241015	130300	271412015	2950	2950	2950	2950	0
390	20241015	130200	271412015	2950	2950	2950	2950	0
391	20241015	130100	271412015	2950	2950	2950	2950	0
392	20241015	130000	271412015	2950	2950	2950	2950	0
393	20241015	125900	271412015	2950	2950	2950	2950	450
394	20241015	125800	270084515	2950	2965	2965	2950	65
395	20241015	125700	269892615	2965	2965	2965	2965	100
396	20241015	125600	269596115	2965	2965	2965	2965	0
397	20241015	125500	269596115	2965	2965	2965	2965	0
398	20241015	125400	269596115	2965	2950	2965	2950	500
399	20241015	125300	268117320	2955	2955	2955	2955	0
400	20241015	125200	268117320	2955	2955	2955	2955	0
401	20241015	125100	268117320	2955	2955	2955	2955	0
402	20241015	125000	268117320	2955	2955	2955	2955	0
403	20241015	124900	268117320	2955	2955	2955	2940	387
404	20241015	124800	266978135	2955	2955	2955	2955	0
405	20241015	124700	266978135	2955	2955	2955	2955	205
406	20241015	124600	266372360	2955	2955	2955	2955	0
407	20241015	124500	266372360	2955	2950	2955	2950	593
408	20241015	124400	264620605	2930	2935	2935	2930	58
409	20241015	124300	264450410	2945	2935	2945	2935	12515
410	20241015	124200	227606285	2935	2935	2935	2935	8
411	20241015	124100	227582805	2935	2935	2935	2935	0
412	20241015	124000	227582805	2935	2935	2935	2935	100
413	20241015	123900	227289305	2935	2935	2935	2935	0
414	20241015	123800	227289305	2935	2935	2935	2935	0
415	20241015	123700	227289305	2935	2935	2935	2935	20
416	20241015	123600	227230605	2930	2930	2930	2930	0
417	20241015	123500	227230605	2930	2930	2930	2930	0
418	20241015	123400	227230605	2930	2930	2930	2930	0
419	20241015	123300	227230605	2930	2930	2930	2930	296
420	20241015	123200	226363325	2930	2930	2930	2930	5
421	20241015	123100	226348675	2930	2930	2930	2930	0
422	20241015	123000	226348675	2930	2930	2930	2930	0
423	20241015	122900	226348675	2930	2930	2930	2930	0
424	20241015	122800	226348675	2930	2930	2930	2930	2
425	20241015	122700	226342815	2935	2935	2935	2935	2
426	20241015	122600	226336945	2925	2925	2925	2925	0
427	20241015	122500	226336945	2925	2925	2925	2925	0
428	20241015	122400	226336945	2925	2925	2925	2925	0
429	20241015	122300	226336945	2925	2925	2925	2925	0
430	20241015	122200	226336945	2925	2925	2925	2925	0
431	20241015	122100	226336945	2925	2925	2925	2925	0
432	20241015	122000	226336945	2925	2925	2925	2925	0
433	20241015	121900	226336945	2925	2925	2925	2925	0
434	20241015	121800	226336945	2925	2925	2925	2925	0
435	20241015	121700	226336945	2925	2925	2925	2925	0
436	20241015	121600	226336945	2925	2925	2925	2925	0
437	20241015	121500	226336945	2925	2925	2925	2925	0
438	20241015	121400	226336945	2925	2925	2925	2925	0
439	20241015	121300	226336945	2925	2925	2925	2925	0
440	20241015	121200	226336945	2925	2925	2925	2925	139
441	20241015	121100	225930370	2925	2925	2925	2925	0
442	20241015	121000	225930370	2925	2925	2925	2925	4
443	20241015	120900	225918670	2925	2925	2925	2925	0
444	20241015	120800	225918670	2925	2925	2925	2925	0
445	20241015	120700	225918670	2925	2925	2925	2925	0
446	20241015	120600	225918670	2925	2925	2925	2925	0
447	20241015	120500	225918670	2925	2925	2925	2925	0
448	20241015	120400	225918670	2925	2925	2925	2925	15
449	20241015	120300	225874795	2925	2925	2925	2925	0
450	20241015	120200	225874795	2925	2925	2925	2925	0
451	20241015	120100	225874795	2925	2925	2925	2925	0
452	20241015	120000	225874795	2925	2925	2925	2925	0
453	20241015	115900	225874795	2925	2925	2925	2925	0
454	20241015	115800	225874795	2925	2925	2925	2925	0
455	20241015	115700	225874795	2925	2925	2925	2925	2
456	20241015	115600	225868945	2925	2925	2925	2925	0
457	20241015	115500	225868945	2925	2925	2925	2925	2
458	20241015	115400	225863095	2930	2930	2930	2930	0
459	20241015	115300	225863095	2930	2930	2930	2930	0
460	20241015	115200	225863095	2930	2930	2930	2930	86
461	20241015	115100	225611115	2930	2930	2930	2930	439
462	20241015	115000	224324845	2935	2935	2935	2935	0
463	20241015	114900	224324845	2935	2935	2935	2935	0
464	20241015	114800	224324845	2935	2935	2935	2935	0
465	20241015	114700	224324845	2935	2935	2935	2935	0
466	20241015	114600	224324845	2935	2935	2935	2935	0
467	20241015	114500	224324845	2935	2935	2935	2935	0
468	20241015	114400	224324845	2935	2935	2935	2935	200
469	20241015	114300	223737845	2930	2930	2930	2930	0
470	20241015	114200	223737845	2930	2930	2930	2930	0
471	20241015	114100	223737845	2930	2930	2930	2930	0
472	20241015	114000	223737845	2930	2930	2930	2930	0
473	20241015	113900	223737845	2930	2930	2930	2930	1
474	20241015	113800	223734915	2930	2930	2930	2930	0
475	20241015	113700	223734915	2930	2920	2930	2920	608
476	20241015	113600	221959255	2925	2930	2930	2925	452
477	20241015	113500	220635405	2930	2930	2930	2930	13
478	20241015	113400	220597315	2930	2930	2930	2930	12
479	20241015	113300	220562155	2930	2925	2930	2925	254
480	20241015	113200	219819200	2925	2925	2925	2925	0
481	20241015	113100	219819200	2925	2925	2925	2925	0
482	20241015	113000	219819200	2925	2925	2925	2925	177
483	20241015	112900	219301475	2925	2925	2925	2925	0
484	20241015	112800	219301475	2925	2925	2925	2925	50
485	20241015	112700	219155225	2930	2930	2930	2930	4
486	20241015	112600	219143505	2930	2930	2930	2930	30
487	20241015	112500	219055605	2930	2930	2930	2930	0
488	20241015	112400	219055605	2930	2930	2930	2930	0
489	20241015	112300	219055605	2930	2930	2930	2930	0
490	20241015	112200	219055605	2930	2930	2930	2930	0
491	20241015	112100	219055605	2930	2930	2930	2930	0
492	20241015	112000	219055605	2930	2930	2930	2930	1
493	20241015	111900	219052675	2925	2925	2925	2925	0
494	20241015	111800	219052675	2925	2925	2925	2925	0
495	20241015	111700	219052675	2925	2930	2930	2925	99
496	20241015	111600	218763065	2925	2925	2925	2925	0
497	20241015	111500	218763065	2925	2925	2925	2925	0
498	20241015	111400	218763065	2925	2925	2925	2925	0
499	20241015	111300	218763065	2925	2925	2925	2925	0
500	20241015	111200	218763065	2925	2925	2925	2925	0
501	20241015	111100	218763065	2925	2925	2925	2925	0
502	20241015	111000	218763065	2925	2925	2925	2925	0
503	20241015	110900	218763065	2925	2925	2925	2925	1
504	20241015	110800	218760140	2935	2935	2935	2935	3
505	20241015	110700	218751335	2935	2935	2935	2935	0
506	20241015	110600	218751335	2935	2935	2935	2935	0
507	20241015	110500	218751335	2935	2935	2935	2935	5
508	20241015	110400	218736660	2920	2920	2920	2920	12
509	20241015	110300	218701620	2920	2920	2920	2920	0
510	20241015	110200	218701620	2920	2920	2920	2920	0
511	20241015	110100	218701620	2920	2920	2920	2920	0
512	20241015	110000	218701620	2920	2920	2920	2920	0
513	20241015	105900	218701620	2920	2920	2920	2920	350
514	20241015	105800	217679620	2920	2920	2920	2920	1
515	20241015	105700	217676700	2920	2920	2920	2920	0
516	20241015	105600	217676700	2920	2920	2920	2920	0
517	20241015	105500	217676700	2920	2920	2920	2920	0
518	20241015	105400	217676700	2920	2920	2920	2920	100
519	20241015	105300	217384700	2940	2940	2940	2940	0
520	20241015	105200	217384700	2940	2940	2940	2940	0
521	20241015	105100	217384700	2940	2940	2940	2940	0
522	20241015	105000	217384700	2940	2940	2940	2940	0
523	20241015	104900	217384700	2940	2940	2940	2940	0
524	20241015	104800	217384700	2940	2940	2940	2940	0
525	20241015	104700	217384700	2940	2940	2940	2940	0
526	20241015	104600	217384700	2940	2940	2940	2940	0
527	20241015	104500	217384700	2940	2940	2940	2940	0
528	20241015	104400	217384700	2940	2940	2940	2940	0
529	20241015	104300	217384700	2940	2940	2940	2940	0
530	20241015	104200	217384700	2940	2940	2940	2940	0
531	20241015	104100	217384700	2940	2920	2940	2920	528
532	20241015	104000	215835915	2920	2920	2920	2920	2
533	20241015	103900	215830075	2920	2920	2920	2920	0
534	20241015	103800	215830075	2920	2920	2920	2920	1
535	20241015	103700	215827155	2910	2910	2910	2910	130
536	20241015	103600	215448855	2920	2920	2920	2920	531
537	20241015	103500	213898335	2910	2910	2910	2910	32
538	20241015	103400	213805215	2910	2910	2910	2910	50
539	20241015	103300	213659715	2905	2905	2905	2905	1
540	20241015	103200	213656810	2920	2920	2920	2920	0
541	20241015	103100	213656810	2920	2920	2920	2920	0
542	20241015	103000	213656810	2920	2920	2920	2920	1
543	20241015	102900	213653890	2905	2905	2905	2905	2157
544	20241015	102800	207387805	2905	2905	2905	2905	100
545	20241015	102700	207097305	2920	2930	2930	2910	6139
546	20241015	102600	189148945	2935	2935	2935	2935	0
547	20241015	102500	189148945	2935	2935	2935	2935	0
548	20241015	102400	189148945	2935	2935	2935	2935	0
549	20241015	102300	189148945	2935	2935	2935	2935	1
550	20241015	102200	189146010	2935	2935	2935	2935	1
551	20241015	102100	189143075	2935	2935	2935	2935	90
552	20241015	102000	188878925	2935	2935	2935	2935	1
553	20241015	101900	188875990	2935	2935	2935	2935	0
554	20241015	101800	188875990	2935	2935	2935	2935	1
555	20241015	101700	188873055	2935	2935	2935	2935	1
556	20241015	101600	188870120	2935	2935	2935	2935	2
557	20241015	101500	188864250	2935	2935	2935	2935	0
558	20241015	101400	188864250	2935	2935	2935	2935	0
559	20241015	101300	188864250	2935	2935	2935	2935	0
560	20241015	101200	188864250	2935	2935	2935	2935	0
561	20241015	101100	188864250	2935	2935	2935	2935	341
562	20241015	101000	187863415	2935	2925	2935	2925	36
563	20241015	100900	187758105	2935	2925	2935	2925	2
564	20241015	100800	187752245	2925	2940	2940	2925	189
565	20241015	100700	187199360	2940	2940	2940	2940	0
566	20241015	100600	187199360	2940	2940	2940	2940	1
567	20241015	100500	187196420	2940	2940	2940	2940	2
568	20241015	100400	187190540	2940	2930	2940	2930	930
569	20241015	100300	184463290	2930	2930	2930	2930	0
570	20241015	100200	184463290	2930	2930	2930	2930	0
571	20241015	100100	184463290	2930	2930	2930	2930	0
572	20241015	100000	184463290	2930	2930	2930	2930	310
573	20241015	095900	183554990	2930	2930	2930	2930	477
574	20241015	095800	182157380	2925	2925	2925	2925	341
575	20241015	095700	181159955	2930	2930	2930	2930	205
576	20241015	095600	180559305	2930	2930	2930	2930	166
577	20241015	095500	180072925	2925	2925	2925	2925	41
578	20241015	095400	179953000	2930	2930	2930	2930	0
579	20241015	095300	179953000	2930	2920	2930	2920	500
580	20241015	095200	178490635	2920	2910	2920	2910	102
581	20241015	095100	178193490	2900	2900	2900	2900	0
582	20241015	095000	178193490	2900	2900	2900	2900	302
583	20241015	094900	177317690	2900	2910	2910	2900	841
584	20241015	094800	174877790	2900	2905	2905	2900	220
585	20241015	094700	174238790	2895	2900	2900	2895	853
586	20241015	094600	171765395	2905	2905	2905	2905	36
587	20241015	094500	171660815	2920	2920	2920	2920	0
588	20241015	094400	171660815	2920	2920	2920	2920	0
589	20241015	094300	171660815	2920	2920	2920	2920	109
590	20241015	094200	171342535	2920	2920	2920	2905	5
591	20241015	094100	171327950	2920	2920	2920	2920	10
592	20241015	094000	171298750	2910	2900	2910	2900	973
593	20241015	093900	168476350	2900	2900	2900	2900	1200
594	20241015	093800	164996350	2905	2905	2905	2905	2700
595	20241015	093700	157152850	2905	2905	2905	2905	342
596	20241015	093600	156159340	2905	2905	2905	2905	0
597	20241015	093500	156159340	2905	2905	2905	2905	300
598	20241015	093400	155287840	2920	2920	2920	2920	2013
599	20241015	093300	149409880	2920	2920	2920	2920	300
600	20241015	093200	148533880	2920	2920	2920	2920	2
601	20241015	093100	148528040	2905	2905	2905	2905	50
602	20241015	093000	148382790	2905	2920	2925	2905	2000
603	20241015	092900	142556415	2920	2920	2920	2920	199
604	20241015	092800	141975335	2920	2920	2920	2920	101
605	20241015	092700	141680415	2920	2920	2920	2900	3057
606	20241015	092600	132793470	2920	2925	2925	2920	847
607	20241015	092500	130317730	2920	2925	2925	2920	2621
608	20241015	092400	122661410	2925	2905	2935	2900	2225
609	20241015	092300	116175280	2920	2900	2920	2900	3738
610	20241015	092200	105326430	2885	2920	2930	2885	2937
611	20241015	092100	96809230	2920	2925	2940	2920	2091
612	20241015	092000	90671955	2925	2930	2930	2925	381
613	20241015	091900	89557525	2915	2930	2930	2915	41
614	20241015	091800	89437560	2940	2945	2945	2900	13825
615	20241015	091700	49194200	2940	2940	2940	2940	200
616	20241015	091600	48606200	2940	2975	2975	2940	3640
617	20241015	091500	37828700	2965	2940	2965	2930	1054
618	20241015	091400	34724635	2940	2930	2950	2930	900
619	20241015	091300	32082635	2960	2930	2960	2930	1419
620	20241015	091200	27900690	2940	2950	2950	2940	1079
621	20241015	091100	24722640	2940	2910	2940	2910	1981
622	20241015	091000	18905430	2910	2910	2910	2910	272
623	20241015	090900	18113910	2920	2920	2920	2920	506
624	20241015	090800	16636390	2920	2920	2920	2920	17
625	20241015	090700	16586750	2920	2920	2920	2920	61
626	20241015	090600	16408630	2920	2930	2930	2920	12
627	20241015	090500	16373480	2940	2940	2945	2940	1091
628	20241015	090400	13161945	2950	2915	2950	2850	3484
629	20241015	090300	3106880	2920	2920	2920	2920	20
630	20241015	090200	3048480	2920	2920	2920	2920	204
631	20241015	090100	2452800	2920	2920	2920	2920	1
632	20241015	090000	2449880	2920	2920	2920	2920	839