KissMeData/048870/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	193800	1401820920	2950	2950	2950	2950	9594
3	20241007	193700	1401820920	2950	2950	2950	2950	0
4	20241007	193600	1401820920	2950	2950	2950	2950	0
5	20241007	193500	1401820920	2950	2950	2950	2950	0
6	20241007	193400	1401820920	2950	2950	2950	2950	0
7	20241007	193300	1401820920	2950	2950	2950	2950	0
8	20241007	193200	1401820920	2950	2950	2950	2950	0
9	20241007	193100	1401820920	2950	2950	2950	2950	0
10	20241007	193000	1401820920	2950	2950	2950	2950	0
11	20241007	192900	1401820920	2950	2950	2950	2950	0
12	20241007	192800	1401820920	2950	2950	2950	2950	0
13	20241007	192700	1401820920	2950	2950	2950	2950	0
14	20241007	192600	1401820920	2950	2950	2950	2950	0
15	20241007	192500	1401820920	2950	2950	2950	2950	0
16	20241007	192400	1401820920	2950	2950	2950	2950	0
17	20241007	192300	1401820920	2950	2950	2950	2950	0
18	20241007	192200	1401820920	2950	2950	2950	2950	0
19	20241007	192100	1401820920	2950	2950	2950	2950	0
20	20241007	192000	1401820920	2950	2950	2950	2950	0
21	20241007	191900	1401820920	2950	2950	2950	2950	0
22	20241007	191800	1401820920	2950	2950	2950	2950	0
23	20241007	191700	1401820920	2950	2950	2950	2950	0
24	20241007	191600	1401820920	2950	2950	2950	2950	0
25	20241007	191500	1401820920	2950	2950	2950	2950	0
26	20241007	191400	1401820920	2950	2950	2950	2950	0
27	20241007	191300	1401820920	2950	2950	2950	2950	0
28	20241007	191200	1401820920	2950	2950	2950	2950	0
29	20241007	191100	1401820920	2950	2950	2950	2950	0
30	20241007	191000	1401820920	2950	2950	2950	2950	0
31	20241007	190900	1401820920	2950	2950	2950	2950	0
32	20241007	190800	1401820920	2950	2950	2950	2950	9594
33	20241007	190700	1401820920	2950	2950	2950	2950	0
34	20241007	190600	1401820920	2950	2950	2950	2950	0
35	20241007	190500	1401820920	2950	2950	2950	2950	0
36	20241007	190400	1401820920	2950	2950	2950	2950	0
37	20241007	190300	1401820920	2950	2950	2950	2950	0
38	20241007	190200	1401820920	2950	2950	2950	2950	0
39	20241007	190100	1401820920	2950	2950	2950	2950	0
40	20241007	190000	1401820920	2950	2950	2950	2950	0
41	20241007	185900	1401820920	2950	2950	2950	2950	0
42	20241007	185800	1401820920	2950	2950	2950	2950	0
43	20241007	185700	1401820920	2950	2950	2950	2950	0
44	20241007	185600	1401820920	2950	2950	2950	2950	0
45	20241007	185500	1401820920	2950	2950	2950	2950	0
46	20241007	185400	1401820920	2950	2950	2950	2950	0
47	20241007	185300	1401820920	2950	2950	2950	2950	0
48	20241007	185200	1401820920	2950	2950	2950	2950	0
49	20241007	185100	1401820920	2950	2950	2950	2950	0
50	20241007	185000	1401820920	2950	2950	2950	2950	0
51	20241007	184900	1401820920	2950	2950	2950	2950	0
52	20241007	184800	1401820920	2950	2950	2950	2950	0
53	20241007	184700	1401820920	2950	2950	2950	2950	0
54	20241007	184600	1401820920	2950	2950	2950	2950	0
55	20241007	184500	1401820920	2950	2950	2950	2950	0
56	20241007	184400	1401820920	2950	2950	2950	2950	0
57	20241007	184300	1401820920	2950	2950	2950	2950	0
58	20241007	184200	1401820920	2950	2950	2950	2950	0
59	20241007	184100	1401820920	2950	2950	2950	2950	0
60	20241007	184000	1401820920	2950	2950	2950	2950	0
61	20241007	183900	1401820920	2950	2950	2950	2950	0
62	20241007	183800	1401820920	2950	2950	2950	2950	9594
63	20241007	183700	1401820920	2950	2950	2950	2950	0
64	20241007	183600	1401820920	2950	2950	2950	2950	0
65	20241007	183500	1401820920	2950	2950	2950	2950	0
66	20241007	183400	1401820920	2950	2950	2950	2950	0
67	20241007	183300	1401820920	2950	2950	2950	2950	0
68	20241007	183200	1401820920	2950	2950	2950	2950	0
69	20241007	183100	1401820920	2950	2950	2950	2950	0
70	20241007	183000	1401820920	2950	2950	2950	2950	0
71	20241007	182900	1401820920	2950	2950	2950	2950	0
72	20241007	182800	1401820920	2950	2950	2950	2950	0
73	20241007	182700	1401820920	2950	2950	2950	2950	0
74	20241007	182600	1401820920	2950	2950	2950	2950	0
75	20241007	182500	1401820920	2950	2950	2950	2950	0
76	20241007	182400	1401820920	2950	2950	2950	2950	0
77	20241007	182300	1401820920	2950	2950	2950	2950	0
78	20241007	182200	1401820920	2950	2950	2950	2950	0
79	20241007	182100	1401820920	2950	2950	2950	2950	0
80	20241007	182000	1401820920	2950	2950	2950	2950	0
81	20241007	181900	1401820920	2950	2950	2950	2950	0
82	20241007	181800	1401820920	2950	2950	2950	2950	0
83	20241007	181700	1401820920	2950	2950	2950	2950	0
84	20241007	181600	1401820920	2950	2950	2950	2950	0
85	20241007	181500	1401820920	2950	2950	2950	2950	0
86	20241007	181400	1401820920	2950	2950	2950	2950	0
87	20241007	181300	1401820920	2950	2950	2950	2950	0
88	20241007	181200	1401820920	2950	2950	2950	2950	0
89	20241007	181100	1401820920	2950	2950	2950	2950	0
90	20241007	181000	1401820920	2950	2950	2950	2950	0
91	20241007	180900	1401820920	2950	2950	2950	2950	0
92	20241007	180800	1401820920	2950	2950	2950	2950	9594
93	20241007	180700	1401820920	2950	2950	2950	2950	0
94	20241007	180600	1401820920	2950	2950	2950	2950	0
95	20241007	180500	1401820920	2950	2950	2950	2950	0
96	20241007	180400	1401820920	2950	2950	2950	2950	0
97	20241007	180300	1401820920	2950	2950	2950	2950	0
98	20241007	180200	1401820920	2950	2950	2950	2950	0
99	20241007	180100	1401820920	2950	2950	2950	2950	0
100	20241007	180000	1401820920	2950	2950	2950	2950	0
101	20241007	175900	1401820920	2950	2950	2950	2950	0
102	20241007	175800	1401820920	2950	2950	2950	2950	0
103	20241007	175700	1401820920	2950	2950	2950	2950	0
104	20241007	175600	1401820920	2950	2950	2950	2950	0
105	20241007	175500	1401820920	2950	2950	2950	2950	0
106	20241007	175400	1401820920	2950	2950	2950	2950	0
107	20241007	175300	1401820920	2950	2950	2950	2950	0
108	20241007	175200	1401820920	2950	2950	2950	2950	0
109	20241007	175100	1401820920	2950	2950	2950	2950	0
110	20241007	175000	1401820920	2950	2950	2950	2950	0
111	20241007	174900	1401820920	2950	2950	2950	2950	0
112	20241007	174800	1401820920	2950	2950	2950	2950	0
113	20241007	174700	1401820920	2950	2950	2950	2950	0
114	20241007	174600	1401820920	2950	2950	2950	2950	0
115	20241007	174500	1401820920	2950	2950	2950	2950	0
116	20241007	174400	1401820920	2950	2950	2950	2950	0
117	20241007	174300	1401820920	2950	2950	2950	2950	0
118	20241007	174200	1401820920	2950	2950	2950	2950	0
119	20241007	174100	1401820920	2950	2950	2950	2950	0
120	20241007	174000	1401820920	2950	2950	2950	2950	0
121	20241007	173900	1401820920	2950	2950	2950	2950	0
122	20241007	173800	1401820920	2950	2950	2950	2950	9594
123	20241007	173700	1401820920	2950	2950	2950	2950	0
124	20241007	173600	1401820920	2950	2950	2950	2950	0
125	20241007	173500	1401820920	2950	2950	2950	2950	0
126	20241007	173400	1401820920	2950	2950	2950	2950	0
127	20241007	173300	1401820920	2950	2950	2950	2950	0
128	20241007	173200	1401820920	2950	2950	2950	2950	0
129	20241007	173100	1401820920	2950	2950	2950	2950	0
130	20241007	173000	1401820920	2950	2950	2950	2950	0
131	20241007	172900	1401820920	2950	2950	2950	2950	0
132	20241007	172800	1401820920	2950	2950	2950	2950	0
133	20241007	172700	1401820920	2950	2950	2950	2950	0
134	20241007	172600	1401820920	2950	2950	2950	2950	0
135	20241007	172500	1401820920	2950	2950	2950	2950	0
136	20241007	172400	1401820920	2950	2950	2950	2950	0
137	20241007	172300	1401820920	2950	2950	2950	2950	0
138	20241007	172200	1401820920	2950	2950	2950	2950	0
139	20241007	172100	1401820920	2950	2950	2950	2950	0
140	20241007	172000	1401820920	2950	2950	2950	2950	0
141	20241007	171900	1401820920	2950	2950	2950	2950	0
142	20241007	171800	1401820920	2950	2950	2950	2950	0
143	20241007	171700	1401820920	2950	2950	2950	2950	0
144	20241007	171600	1401820920	2950	2950	2950	2950	0
145	20241007	171500	1401820920	2950	2950	2950	2950	0
146	20241007	171400	1401820920	2950	2950	2950	2950	0
147	20241007	171300	1401820920	2950	2950	2950	2950	0
148	20241007	171200	1401820920	2950	2950	2950	2950	0
149	20241007	171100	1401820920	2950	2950	2950	2950	0
150	20241007	171000	1401820920	2950	2950	2950	2950	0
151	20241007	170900	1401820920	2950	2950	2950	2950	0
152	20241007	170800	1401820920	2950	2950	2950	2950	9594
153	20241007	170700	1401820920	2950	2950	2950	2950	0
154	20241007	170600	1401820920	2950	2950	2950	2950	0
155	20241007	170500	1401820920	2950	2950	2950	2950	0
156	20241007	170400	1401820920	2950	2950	2950	2950	0
157	20241007	170300	1401820920	2950	2950	2950	2950	0
158	20241007	170200	1401820920	2950	2950	2950	2950	0
159	20241007	170100	1401820920	2950	2950	2950	2950	0
160	20241007	170000	1401820920	2950	2950	2950	2950	0
161	20241007	165900	1401820920	2950	2950	2950	2950	0
162	20241007	165800	1401820920	2950	2950	2950	2950	0
163	20241007	165700	1401820920	2950	2950	2950	2950	0
164	20241007	165600	1401820920	2950	2950	2950	2950	0
165	20241007	165500	1401820920	2950	2950	2950	2950	0
166	20241007	165400	1401820920	2950	2950	2950	2950	0
167	20241007	165300	1401820920	2950	2950	2950	2950	0
168	20241007	165200	1401820920	2950	2950	2950	2950	0
169	20241007	165100	1401820920	2950	2950	2950	2950	0
170	20241007	165000	1401820920	2950	2950	2950	2950	0
171	20241007	164900	1401820920	2950	2950	2950	2950	0
172	20241007	164800	1401820920	2950	2950	2950	2950	0
173	20241007	164700	1401820920	2950	2950	2950	2950	0
174	20241007	164600	1401820920	2950	2950	2950	2950	0
175	20241007	164500	1401820920	2950	2950	2950	2950	0
176	20241007	164400	1401820920	2950	2950	2950	2950	0
177	20241007	164300	1401820920	2950	2950	2950	2950	0
178	20241007	164200	1401820920	2950	2950	2950	2950	0
179	20241007	164100	1401820920	2950	2950	2950	2950	0
180	20241007	164000	1401820920	2950	2950	2950	2950	0
181	20241007	163900	1401820920	2950	2950	2950	2950	0
182	20241007	163800	1401820920	2950	2950	2950	2950	9594
183	20241007	163700	1401820920	2950	2950	2950	2950	0
184	20241007	163600	1401820920	2950	2950	2950	2950	0
185	20241007	163500	1401820920	2950	2950	2950	2950	0
186	20241007	163400	1401820920	2950	2950	2950	2950	0
187	20241007	163300	1401820920	2950	2950	2950	2950	0
188	20241007	163200	1401820920	2950	2950	2950	2950	0
189	20241007	163100	1401820920	2950	2950	2950	2950	0
190	20241007	163000	1401820920	2950	2950	2950	2950	0
191	20241007	162900	1401820920	2950	2950	2950	2950	0
192	20241007	162800	1401820920	2950	2950	2950	2950	0
193	20241007	162700	1401820920	2950	2950	2950	2950	0
194	20241007	162600	1401820920	2950	2950	2950	2950	0
195	20241007	162500	1401820920	2950	2950	2950	2950	0
196	20241007	162400	1401820920	2950	2950	2950	2950	0
197	20241007	162300	1401820920	2950	2950	2950	2950	0
198	20241007	162200	1401820920	2950	2950	2950	2950	0
199	20241007	162100	1401820920	2950	2950	2950	2950	0
200	20241007	162000	1401820920	2950	2950	2950	2950	0
201	20241007	161900	1401820920	2950	2950	2950	2950	0
202	20241007	161800	1401820920	2950	2950	2950	2950	0
203	20241007	161700	1401820920	2950	2950	2950	2950	0
204	20241007	161600	1401820920	2950	2950	2950	2950	0
205	20241007	161500	1401820920	2950	2950	2950	2950	0
206	20241007	161400	1401820920	2950	2950	2950	2950	0
207	20241007	161300	1401820920	2950	2950	2950	2950	0
208	20241007	161200	1401820920	2950	2950	2950	2950	0
209	20241007	161100	1401820920	2950	2950	2950	2950	0
210	20241007	161000	1401820920	2950	2950	2950	2950	0
211	20241007	160900	1401820920	2950	2950	2950	2950	0
212	20241007	160800	1401820920	2950	2950	2950	2950	9594
213	20241007	160700	1401820920	2950	2950	2950	2950	0
214	20241007	160600	1401820920	2950	2950	2950	2950	0
215	20241007	160500	1401820920	2950	2950	2950	2950	0
216	20241007	160400	1401820920	2950	2950	2950	2950	0
217	20241007	160300	1401820920	2950	2950	2950	2950	0
218	20241007	160200	1401820920	2950	2950	2950	2950	0
219	20241007	160100	1401820920	2950	2950	2950	2950	0
220	20241007	160000	1401820920	2950	2950	2950	2950	0
221	20241007	155900	1401820920	2950	2950	2950	2950	0
222	20241007	155800	1401820920	2950	2950	2950	2950	0
223	20241007	155700	1401820920	2950	2950	2950	2950	0
224	20241007	155600	1401820920	2950	2950	2950	2950	0
225	20241007	155500	1401820920	2950	2950	2950	2950	0
226	20241007	155400	1401820920	2950	2950	2950	2950	0
227	20241007	155300	1401820920	2950	2950	2950	2950	0
228	20241007	155200	1401820920	2950	2950	2950	2950	0
229	20241007	155100	1401820920	2950	2950	2950	2950	0
230	20241007	155000	1401820920	2950	2950	2950	2950	0
231	20241007	154900	1401820920	2950	2950	2950	2950	0
232	20241007	154800	1401820920	2950	2950	2950	2950	0
233	20241007	154700	1401820920	2950	2950	2950	2950	0
234	20241007	154600	1401820920	2950	2950	2950	2950	0
235	20241007	154500	1401820920	2950	2950	2950	2950	0
236	20241007	154400	1401820920	2950	2950	2950	2950	0
237	20241007	154300	1401820920	2950	2950	2950	2950	0
238	20241007	154200	1401820920	2950	2950	2950	2950	0
239	20241007	154100	1401820920	2950	2950	2950	2950	0
240	20241007	154000	1401820920	2950	2950	2950	2950	0
241	20241007	153900	1401820920	2950	2950	2950	2950	0
242	20241007	153800	1401820920	2950	2950	2950	2950	9594
243	20241007	153700	1401820920	2950	2950	2950	2950	0
244	20241007	153600	1401820920	2950	2950	2950	2950	0
245	20241007	153500	1401820920	2950	2950	2950	2950	0
246	20241007	153400	1401820920	2950	2950	2950	2950	0
247	20241007	153300	1401820920	2950	2950	2950	2950	0
248	20241007	153200	1401820920	2950	2950	2950	2950	0
249	20241007	153100	1401820920	2950	2950	2950	2950	0
250	20241007	153000	1401820920	2950	2950	2950	2950	9594
251	20241007	152900	1373518620	2960	2960	2960	2960	0
252	20241007	152800	1373518620	2960	2960	2960	2960	0
253	20241007	152700	1373518620	2960	2960	2960	2960	0
254	20241007	152600	1373518620	2960	2960	2960	2960	0
255	20241007	152500	1373518620	2960	2960	2960	2960	0
256	20241007	152400	1373518620	2960	2960	2960	2960	0
257	20241007	152300	1373518620	2960	2960	2960	2960	0
258	20241007	152200	1373518620	2960	2960	2960	2960	0
259	20241007	152100	1373518620	2960	2960	2960	2960	0
260	20241007	152000	1373518620	2960	2960	2960	2960	0
261	20241007	151900	1373518620	2960	2960	2960	2950	1181
262	20241007	151800	1370034640	2950	2945	2960	2945	11744
263	20241007	151700	1335400545	2945	2950	2950	2945	120
264	20241007	151600	1335047045	2950	2945	2950	2945	503
265	20241007	151500	1333565695	2945	2950	2950	2945	6814
266	20241007	151400	1313465045	2955	2955	2955	2955	338
267	20241007	151300	1312466255	2950	2950	2950	2950	975
268	20241007	151200	1309590005	2960	2955	2960	2955	22
269	20241007	151100	1309524890	2960	2955	2960	2955	365
270	20241007	151000	1308446305	2955	2955	2955	2955	282
271	20241007	150900	1307612995	2955	2950	2955	2950	309
272	20241007	150800	1306699915	2955	2955	2955	2955	106
273	20241007	150700	1306386685	2955	2955	2955	2955	347
274	20241007	150600	1305361300	2950	2950	2955	2945	2308
275	20241007	150500	1298552650	2950	2950	2950	2950	350
276	20241007	150400	1297520150	2950	2945	2950	2945	53
277	20241007	150300	1297363965	2950	2945	2950	2945	167
278	20241007	150200	1296872095	2945	2945	2945	2945	33
279	20241007	150100	1296774910	2945	2945	2950	2945	1098
280	20241007	150000	1293541050	2945	2950	2950	2945	128
281	20241007	145900	1293163745	2945	2945	2950	2945	203
282	20241007	145800	1292565905	2945	2945	2950	2945	1263
283	20241007	145700	1288843350	2945	2950	2950	2945	2032
284	20241007	145600	1282853680	2950	2950	2950	2945	2126
285	20241007	145500	1276592500	2945	2950	2950	2945	32
286	20241007	145400	1276498110	2945	2950	2955	2945	2946
287	20241007	145300	1267807370	2950	2950	2950	2950	102
288	20241007	145200	1267506470	2950	2950	2950	2950	1000
289	20241007	145100	1264556470	2955	2950	2955	2950	105
290	20241007	145000	1264246695	2950	2955	2955	2950	2283
291	20241007	144900	1257511790	2955	2955	2955	2955	45
292	20241007	144800	1257378815	2955	2955	2955	2955	95
293	20241007	144700	1257098090	2955	2955	2955	2955	46
294	20241007	144600	1256962160	2950	2955	2955	2950	1502
295	20241007	144500	1252526300	2950	2950	2950	2950	0
296	20241007	144400	1252526300	2950	2950	2955	2950	1550
297	20241007	144300	1247949275	2950	2955	2955	2950	276
298	20241007	144200	1247134505	2950	2960	2960	2950	678
299	20241007	144100	1245132835	2955	2955	2955	2955	252
300	20241007	144000	1244388175	2955	2960	2960	2955	3066
301	20241007	143900	1235328125	2960	2960	2960	2960	130
302	20241007	143800	1234943325	2955	2955	2955	2955	1041
303	20241007	143700	1231867170	2955	2955	2955	2955	708
304	20241007	143600	1229775030	2950	2960	2960	2950	7852
305	20241007	143500	1206594820	2960	2960	2960	2960	200
306	20241007	143400	1206002820	2960	2955	2960	2955	501
307	20241007	143300	1204522305	2955	2955	2955	2955	171
308	20241007	143200	1204017000	2955	2955	2955	2955	5000
309	20241007	143100	1189242000	2960	2960	2960	2960	35
310	20241007	143000	1189138400	2960	2960	2960	2960	481
311	20241007	142900	1187714640	2960	2960	2960	2960	33
312	20241007	142800	1187616960	2955	2955	2955	2955	0
313	20241007	142700	1187616960	2955	2955	2955	2955	1000
314	20241007	142600	1184661960	2960	2955	2960	2955	205
315	20241007	142500	1184056160	2955	2955	2955	2955	1044
316	20241007	142400	1180971140	2960	2960	2960	2960	0
317	20241007	142300	1180971140	2960	2960	2960	2960	67
318	20241007	142200	1180772820	2960	2960	2960	2960	187
319	20241007	142100	1180219300	2960	2960	2960	2960	100
320	20241007	142000	1179923300	2960	2955	2960	2955	294
321	20241007	141900	1179053635	2955	2960	2960	2955	1817
322	20241007	141800	1173675605	2965	2965	2965	2960	301
323	20241007	141700	1172784140	2965	2960	2965	2960	349
324	20241007	141600	1171751080	2965	2965	2965	2965	0
325	20241007	141500	1171751080	2965	2960	2965	2960	6
326	20241007	141400	1171733295	2960	2960	2960	2960	40
327	20241007	141300	1171614895	2965	2965	2965	2965	0
328	20241007	141200	1171614895	2965	2965	2965	2965	0
329	20241007	141100	1171614895	2965	2965	2965	2965	55
330	20241007	141000	1171451820	2965	2960	2965	2960	183
331	20241007	140900	1170910025	2960	2960	2960	2960	5011
332	20241007	140800	1156077465	2965	2965	2965	2965	0
333	20241007	140700	1156077465	2965	2965	2965	2965	10340
334	20241007	140600	1125419365	2965	2965	2965	2965	0
335	20241007	140500	1125419365	2965	2965	2965	2965	900
336	20241007	140400	1122750865	2965	2965	2965	2965	335
337	20241007	140300	1121757590	2970	2970	2970	2970	0
338	20241007	140200	1121757590	2970	2970	2970	2970	15
339	20241007	140100	1121713040	2970	2970	2970	2970	118
340	20241007	140000	1121362580	2970	2970	2970	2970	400
341	20241007	135900	1120174580	2975	2970	2975	2970	7
342	20241007	135800	1120153775	2970	2965	2970	2965	5225
343	20241007	135700	1104635695	2970	2970	2970	2970	3825
344	20241007	135600	1093275445	2975	2975	2975	2975	0
345	20241007	135500	1093275445	2975	2970	2975	2970	1354
346	20241007	135400	1089251565	2975	2975	2975	2975	68
347	20241007	135300	1089049265	2970	2970	2970	2970	545
348	20241007	135200	1087430615	2970	2970	2970	2970	46
349	20241007	135100	1087293995	2970	2970	2970	2970	0
350	20241007	135000	1087293995	2970	2975	2975	2970	51
351	20241007	134900	1087142520	2975	2975	2975	2975	3
352	20241007	134800	1087133595	2970	2970	2970	2970	0
353	20241007	134700	1087133595	2970	2975	2975	2970	338
354	20241007	134600	1086129725	2975	2975	2975	2975	1
355	20241007	134500	1086126750	2980	2970	2980	2970	775
356	20241007	134400	1083824970	2980	2980	2980	2980	14
357	20241007	134300	1083783250	2970	2980	2980	2970	2975
358	20241007	134200	1074931210	2980	2980	2980	2980	0
359	20241007	134100	1074931210	2980	2980	2980	2980	0
360	20241007	134000	1074931210	2980	2980	2980	2980	1
361	20241007	133900	1074928230	2980	2980	2980	2980	10
362	20241007	133800	1074898430	2970	2970	2970	2970	45
363	20241007	133700	1074764780	2980	2965	2980	2965	310
364	20241007	133600	1073845480	2980	2970	2980	2970	152
365	20241007	133500	1073393940	2970	2970	2970	2965	4589
366	20241007	133400	1059782020	2975	2975	2975	2975	0
367	20241007	133300	1059782020	2975	2975	2975	2975	23
368	20241007	133200	1059713595	2975	2975	2975	2970	329
369	20241007	133100	1058735945	2975	2980	2980	2975	327
370	20241007	133000	1057762620	2980	2980	2980	2980	0
371	20241007	132900	1057762620	2980	2980	2980	2980	0
372	20241007	132800	1057762620	2980	2980	2980	2980	0
373	20241007	132700	1057762620	2980	2980	2980	2980	500
374	20241007	132600	1056272620	2975	2975	2975	2975	89
375	20241007	132500	1056007845	2975	2975	2975	2975	9
376	20241007	132400	1055981070	2970	2975	2975	2970	104
377	20241007	132300	1055671690	2975	2975	2975	2975	673
378	20241007	132200	1053669515	2970	2970	2970	2970	117
379	20241007	132100	1053322025	2980	2980	2980	2980	1
380	20241007	132000	1053319045	2970	2970	2970	2970	644
381	20241007	131900	1051406365	2970	2970	2970	2970	160
382	20241007	131800	1050931165	2970	2975	2980	2970	3509
383	20241007	131700	1040489305	2975	2975	2975	2975	2
384	20241007	131600	1040483355	2965	2965	2965	2965	0
385	20241007	131500	1040483355	2965	2965	2965	2965	1500
386	20241007	131400	1036035855	2970	2970	2970	2970	102
387	20241007	131300	1035732915	2970	2970	2970	2970	506
388	20241007	131200	1034230095	2970	2970	2970	2970	1647
389	20241007	131100	1029338505	2975	2975	2975	2975	0
390	20241007	131000	1029338505	2975	2975	2975	2975	0
391	20241007	130900	1029338505	2975	2970	2975	2970	46
392	20241007	130800	1029201880	2970	2975	2975	2970	13
393	20241007	130700	1029163255	2970	2975	2975	2970	575
394	20241007	130600	1027452855	2980	2975	2980	2975	449
395	20241007	130500	1026115530	2980	2980	2980	2980	3
396	20241007	130400	1026106590	2975	2975	2975	2975	3185
397	20241007	130300	1016631215	2975	2975	2975	2975	31
398	20241007	130200	1016538990	2970	2970	2970	2970	0
399	20241007	130100	1016538990	2970	2970	2975	2970	3314
400	20241007	130000	1006696405	2970	2970	2970	2970	1870
401	20241007	125900	1001142505	2970	2970	2970	2970	0
402	20241007	125800	1001142505	2970	2965	2970	2965	390
403	20241007	125700	999985900	2960	2965	2965	2960	1092
404	20241007	125600	996748270	2965	2965	2965	2965	1200
405	20241007	125500	993190270	2965	2965	2965	2965	0
406	20241007	125400	993190270	2965	2960	2965	2960	700
407	20241007	125300	991115770	2960	2960	2960	2960	2
408	20241007	125200	991109850	2965	2965	2965	2965	100
409	20241007	125100	990813350	2965	2965	2965	2965	0
410	20241007	125000	990813350	2965	2955	2970	2950	1926
411	20241007	124900	985104740	2965	2965	2965	2965	300
412	20241007	124800	984215240	2965	2960	2965	2960	835
413	20241007	124700	981740910	2955	2955	2955	2955	0
414	20241007	124600	981740910	2955	2955	2955	2955	1020
415	20241007	124500	978726810	2945	2945	2945	2945	0
416	20241007	124400	978726810	2945	2945	2945	2945	0
417	20241007	124300	978726810	2945	2945	2945	2945	70
418	20241007	124200	978520660	2960	2960	2960	2960	100
419	20241007	124100	978224660	2960	2960	2960	2960	1
420	20241007	124000	978221700	2945	2945	2945	2945	712
421	20241007	123900	976124860	2945	2945	2945	2945	0
422	20241007	123800	976124860	2945	2945	2945	2945	1000
423	20241007	123700	973179860	2945	2950	2950	2945	3099
424	20241007	123600	964046520	2950	2955	2955	2950	867
425	20241007	123500	961488595	2955	2955	2955	2955	0
426	20241007	123400	961488595	2955	2955	2955	2955	0
427	20241007	123300	961488595	2955	2955	2955	2955	10
428	20241007	123200	961459045	2960	2960	2960	2960	0
429	20241007	123100	961459045	2960	2960	2960	2960	0
430	20241007	123000	961459045	2960	2960	2960	2960	0
431	20241007	122900	961459045	2960	2960	2960	2960	0
432	20241007	122800	961459045	2960	2960	2960	2960	501
433	20241007	122700	959976085	2960	2960	2960	2960	5
434	20241007	122600	959961285	2960	2960	2960	2960	0
435	20241007	122500	959961285	2960	2960	2960	2960	100
436	20241007	122400	959665285	2960	2960	2960	2960	1
437	20241007	122300	959662325	2945	2960	2960	2945	355
438	20241007	122200	958616835	2950	2950	2950	2950	3
439	20241007	122100	958607985	2950	2955	2960	2950	13008
440	20241007	122000	920107710	2955	2955	2955	2935	18991
441	20241007	121900	864188245	2955	2960	2960	2955	41
442	20241007	121800	864066900	2960	2960	2960	2960	1226
443	20241007	121700	860437940	2955	2955	2955	2955	120
444	20241007	121600	860083340	2960	2960	2960	2960	1
445	20241007	121500	860080380	2955	2960	2960	2955	441
446	20241007	121400	858775095	2960	2960	2960	2960	956
447	20241007	121300	855945335	2965	2965	2965	2965	1
448	20241007	121200	855942370	2965	2965	2965	2965	2
449	20241007	121100	855936440	2965	2965	2965	2965	0
450	20241007	121000	855936440	2965	2965	2965	2965	727
451	20241007	120900	853780885	2965	2965	2965	2960	503
452	20241007	120800	852291995	2960	2960	2960	2960	2165
453	20241007	120700	845883595	2965	2965	2965	2965	0
454	20241007	120600	845883595	2965	2965	2965	2965	1
455	20241007	120500	845880630	2960	2960	2960	2960	36
456	20241007	120400	845774070	2965	2965	2965	2965	31
457	20241007	120300	845682155	2960	2965	2965	2960	8
458	20241007	120200	845658470	2965	2965	2965	2965	0
459	20241007	120100	845658470	2965	2965	2965	2965	0
460	20241007	120000	845658470	2965	2960	2965	2960	149
461	20241007	115900	845217425	2965	2965	2965	2965	0
462	20241007	115800	845217425	2965	2965	2965	2965	1
463	20241007	115700	845214460	2960	2960	2960	2960	179
464	20241007	115600	844684620	2960	2960	2960	2960	0
465	20241007	115500	844684620	2960	2960	2960	2960	0
466	20241007	115400	844684620	2960	2965	2965	2960	11
467	20241007	115300	844652010	2960	2960	2960	2960	0
468	20241007	115200	844652010	2960	2960	2960	2960	0
469	20241007	115100	844652010	2960	2960	2960	2960	768
470	20241007	115000	842378730	2960	2960	2960	2960	353
471	20241007	114900	841333850	2960	2960	2960	2960	1142
472	20241007	114800	837953530	2960	2960	2960	2960	1
473	20241007	114700	837950570	2960	2960	2960	2960	0
474	20241007	114600	837950570	2960	2960	2960	2960	0
475	20241007	114500	837950570	2960	2960	2960	2960	45
476	20241007	114400	837817370	2965	2965	2965	2965	0
477	20241007	114300	837817370	2965	2965	2965	2965	0
478	20241007	114200	837817370	2965	2965	2965	2965	0
479	20241007	114100	837817370	2965	2965	2965	2965	0
480	20241007	114000	837817370	2965	2965	2965	2965	8
481	20241007	113900	837793650	2960	2960	2960	2960	1
482	20241007	113800	837790690	2960	2960	2960	2960	100
483	20241007	113700	837494690	2960	2960	2960	2960	100
484	20241007	113600	837198690	2965	2960	2965	2960	767
485	20241007	113500	834928345	2960	2960	2960	2960	539
486	20241007	113400	833332905	2965	2965	2965	2965	0
487	20241007	113300	833332905	2965	2965	2965	2965	239
488	20241007	113200	832624270	2960	2960	2960	2960	0
489	20241007	113100	832624270	2960	2960	2960	2960	500
490	20241007	113000	831144270	2965	2960	2965	2960	28
491	20241007	112900	831061380	2960	2960	2960	2960	496
492	20241007	112800	829593220	2960	2960	2960	2960	354
493	20241007	112700	828545380	2960	2965	2965	2960	108
494	20241007	112600	828225695	2960	2960	2960	2960	0
495	20241007	112500	828225695	2960	2965	2965	2960	6
496	20241007	112400	828207930	2960	2960	2960	2960	0
497	20241007	112300	828207930	2960	2960	2960	2960	79
498	20241007	112200	827974090	2960	2960	2960	2960	100
499	20241007	112100	827678090	2960	2955	2960	2955	1158
500	20241007	112000	824256195	2955	2955	2955	2955	100
501	20241007	111900	823960695	2955	2955	2955	2955	5
502	20241007	111800	823945920	2955	2955	2955	2955	0
503	20241007	111700	823945920	2955	2955	2955	2955	0
504	20241007	111600	823945920	2955	2955	2955	2955	2
505	20241007	111500	823940010	2950	2950	2950	2950	0
506	20241007	111400	823940010	2950	2950	2950	2950	0
507	20241007	111300	823940010	2950	2950	2950	2950	0
508	20241007	111200	823940010	2950	2955	2955	2950	1806
509	20241007	111100	818608585	2955	2955	2955	2955	2463
510	20241007	111000	811330420	2955	2955	2955	2955	27
511	20241007	110900	811250635	2950	2950	2950	2950	200
512	20241007	110800	810660635	2950	2950	2955	2950	605
513	20241007	110700	808875860	2950	2950	2950	2950	228
514	20241007	110600	808203260	2950	2945	2955	2945	1605
515	20241007	110500	803468660	2945	2945	2945	2945	0
516	20241007	110400	803468660	2945	2945	2945	2945	2902
517	20241007	110300	794922270	2945	2955	2955	2945	5815
518	20241007	110200	777795755	2950	2950	2960	2950	459
519	20241007	110100	776441695	2950	2955	2955	2950	1645
520	20241007	110000	771588280	2955	2955	2955	2955	0
521	20241007	105900	771588280	2955	2955	2955	2955	291
522	20241007	105800	770728375	2950	2950	2950	2950	0
523	20241007	105700	770728375	2950	2950	2950	2950	0
524	20241007	105600	770728375	2950	2955	2955	2950	14
525	20241007	105500	770687070	2945	2950	2950	2945	100
526	20241007	105400	770392235	2955	2955	2955	2955	2
527	20241007	105300	770386325	2955	2950	2955	2950	701
528	20241007	105200	768318370	2955	2955	2955	2950	52
529	20241007	105100	768164805	2955	2950	2960	2950	1197
530	20241007	105000	764633635	2950	2945	2950	2945	13
531	20241007	104900	764595335	2950	2945	2950	2945	1052
532	20241007	104800	761497175	2950	2950	2950	2945	1515
533	20241007	104700	757031320	2950	2955	2955	2950	4294
534	20241007	104600	744357565	2960	2955	2960	2955	46
535	20241007	104500	744221630	2960	2960	2960	2960	2
536	20241007	104400	744215710	2960	2960	2960	2960	0
537	20241007	104300	744215710	2960	2960	2960	2960	748
538	20241007	104200	742001630	2960	2960	2960	2960	448
539	20241007	104100	740675550	2960	2960	2960	2960	246
540	20241007	104000	739947390	2960	2955	2960	2955	1233
541	20241007	103900	736303870	2960	2955	2960	2955	636
542	20241007	103800	734424485	2960	2960	2960	2960	1219
543	20241007	103700	730816245	2970	2970	2970	2970	1
544	20241007	103600	730813275	2970	2970	2970	2970	0
545	20241007	103500	730813275	2970	2970	2970	2970	3
546	20241007	103400	730804365	2970	2960	2970	2960	2145
547	20241007	103300	724454265	2965	2965	2965	2965	2000
548	20241007	103200	718524265	2965	2965	2965	2965	45
549	20241007	103100	718390840	2965	2965	2965	2965	486
550	20241007	103000	716949850	2965	2965	2965	2965	500
551	20241007	102900	715467350	2965	2960	2965	2960	300
552	20241007	102800	714578400	2965	2955	2965	2955	13
553	20241007	102700	714539885	2965	2955	2965	2955	11
554	20241007	102600	714507280	2960	2955	2960	2950	3930
555	20241007	102500	702892960	2970	2955	2970	2955	661
556	20241007	102400	700939555	2950	2970	2970	2950	20021
557	20241007	102300	641762055	2965	2965	2965	2965	800
558	20241007	102200	639390055	2970	2970	2970	2970	0
559	20241007	102100	639390055	2970	2965	2970	2965	14
560	20241007	102000	639348495	2965	2970	2970	2965	433
561	20241007	101900	638062490	2975	2975	2975	2975	0
562	20241007	101800	638062490	2975	2975	2975	2975	10
563	20241007	101700	638032740	2960	2975	2975	2960	16
564	20241007	101600	637985170	2975	2975	2975	2965	4178
565	20241007	101500	625592330	2965	2970	2970	2965	50
566	20241007	101400	625444060	2970	2975	2975	2970	1331
567	20241007	101300	621490940	2970	2975	2975	2970	24
568	20241007	101200	621419545	2970	2975	2975	2970	686
569	20241007	101100	619382070	2975	2970	2975	2970	752
570	20241007	101000	617147895	2970	2970	2980	2970	2910
571	20241007	100900	608501845	2975	2975	2975	2965	575
572	20241007	100800	606794115	2965	2970	2975	2965	1181
573	20241007	100700	603286505	2975	2975	2975	2975	1
574	20241007	100600	603283530	2975	2970	2975	2970	516
575	20241007	100500	601750880	2975	2970	2975	2970	1014
576	20241007	100400	598739140	2970	2975	2975	2970	120
577	20241007	100300	598382485	2975	2975	2975	2975	4
578	20241007	100200	598370585	2975	2970	2980	2965	1115
579	20241007	100100	595063375	2970	2970	2970	2970	976
580	20241007	100000	592164655	2970	2970	2980	2970	3046
581	20241007	095900	583117835	2980	2970	2980	2970	101
582	20241007	095800	582817315	2970	2980	2980	2970	665
583	20241007	095700	580842105	2980	2970	2980	2965	5521
584	20241007	095600	564462190	2980	2965	2980	2965	729
585	20241007	095500	562297355	2965	2975	2975	2965	726
586	20241007	095400	560144165	2965	2975	2975	2960	3286
587	20241007	095300	550385900	2960	2965	2980	2960	1403
588	20241007	095200	546225770	2980	2965	2980	2960	5478
589	20241007	095100	529983075	2980	2980	2980	2965	1088
590	20241007	095000	526755855	2970	2980	2980	2970	2156
591	20241007	094900	520352130	2975	2975	2975	2960	4080
592	20241007	094800	508214880	2970	2970	2970	2970	1546
593	20241007	094700	503623260	2975	2965	2975	2965	608
594	20241007	094600	501817675	2965	2965	2965	2965	54
595	20241007	094500	501657565	2965	2965	2965	2960	2647
596	20241007	094400	493821180	2965	2965	2965	2965	1
597	20241007	094300	493818215	2960	2960	2960	2960	0
598	20241007	094200	493818215	2960	2955	2960	2955	119
599	20241007	094100	493465995	2950	2950	2950	2950	300
600	20241007	094000	492580995	2950	2960	2960	2950	423
601	20241007	093900	491333130	2950	2950	2955	2950	3473
602	20241007	093800	481072530	2950	2950	2950	2945	1410
603	20241007	093700	476913070	2955	2955	2955	2955	100
604	20241007	093600	476617570	2955	2945	2955	2945	2330
605	20241007	093500	469732520	2955	2950	2955	2950	1113
606	20241007	093400	466449160	2950	2950	2950	2950	1653
607	20241007	093300	461572810	2950	2965	2965	2950	6704
608	20241007	093200	441731095	2970	2955	2970	2955	1665
609	20241007	093100	436803410	2950	2940	2950	2940	726
610	20241007	093000	434663335	2945	2940	2945	2940	1850
611	20241007	092900	429219170	2940	2945	2945	2935	11017
612	20241007	092800	396857965	2945	2940	2945	2940	4153
613	20241007	092700	384647150	2940	2945	2945	2940	440
614	20241007	092600	383351650	2940	2940	2945	2940	5171
615	20241007	092500	368148410	2945	2950	2955	2940	5031
616	20241007	092400	353338995	2960	2955	2960	2950	10507
617	20241007	092300	322327930	2955	2950	2955	2950	660
618	20241007	092200	320380250	2950	2950	2955	2950	1111
619	20241007	092100	317102630	2955	2960	2960	2950	3804
620	20241007	092000	305862760	2970	2970	2975	2955	4170
621	20241007	091900	293524045	2975	2965	2975	2955	6228
622	20241007	091800	275072315	2975	2980	2980	2965	452
623	20241007	091700	273729310	2980	2975	2980	2970	4136
624	20241007	091600	261440380	2975	2985	2985	2975	535
625	20241007	091500	259848745	2980	2990	2990	2970	12190
626	20241007	091400	223544905	2990	2990	2995	2985	3462
627	20241007	091300	213201095	2990	2995	2995	2985	1003
628	20241007	091200	210204270	2980	2985	2995	2980	4427
629	20241007	091100	196989795	2995	2990	3000	2990	7488
630	20241007	091000	174542910	2990	2985	2995	2980	3973
631	20241007	090900	162687025	2985	2975	3000	2970	9235
632	20241007	090800	135135430	2975	2970	2975	2965	526
633	20241007	090700	133574180	2970	2965	2975	2965	687
634	20241007	090600	131535780	2965	2965	2970	2960	2797
635	20241007	090500	123248825	2965	2965	2970	2965	3288
636	20241007	090400	113489905	2965	2970	2975	2965	5994
637	20241007	090300	95698705	2965	2965	2965	2960	1971
638	20241007	090200	89858150	2970	2970	2970	2960	10633
639	20241007	090100	58377130	2960	2990	2990	2960	9606
640	20241007	090000	29819375	2990	2975	3000	2975	9836