KissMeData/048870/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193200	1629656485	3000	3000	3000	3000	22393
3	20241015	193100	1629656485	3000	3000	3000	3000	0
4	20241015	193000	1629656485	3000	3000	3000	3000	0
5	20241015	192900	1629656485	3000	3000	3000	3000	0
6	20241015	192800	1629656485	3000	3000	3000	3000	0
7	20241015	192700	1629656485	3000	3000	3000	3000	0
8	20241015	192600	1629656485	3000	3000	3000	3000	0
9	20241015	192500	1629656485	3000	3000	3000	3000	0
10	20241015	192400	1629656485	3000	3000	3000	3000	0
11	20241015	192300	1629656485	3000	3000	3000	3000	0
12	20241015	192200	1629656485	3000	3000	3000	3000	0
13	20241015	192100	1629656485	3000	3000	3000	3000	0
14	20241015	192000	1629656485	3000	3000	3000	3000	0
15	20241015	191900	1629656485	3000	3000	3000	3000	0
16	20241015	191800	1629656485	3000	3000	3000	3000	0
17	20241015	191700	1629656485	3000	3000	3000	3000	0
18	20241015	191600	1629656485	3000	3000	3000	3000	0
19	20241015	191500	1629656485	3000	3000	3000	3000	0
20	20241015	191400	1629656485	3000	3000	3000	3000	0
21	20241015	191300	1629656485	3000	3000	3000	3000	0
22	20241015	191200	1629656485	3000	3000	3000	3000	0
23	20241015	191100	1629656485	3000	3000	3000	3000	0
24	20241015	191000	1629656485	3000	3000	3000	3000	0
25	20241015	190900	1629656485	3000	3000	3000	3000	0
26	20241015	190800	1629656485	3000	3000	3000	3000	0
27	20241015	190700	1629656485	3000	3000	3000	3000	0
28	20241015	190600	1629656485	3000	3000	3000	3000	0
29	20241015	190500	1629656485	3000	3000	3000	3000	0
30	20241015	190400	1629656485	3000	3000	3000	3000	0
31	20241015	190300	1629656485	3000	3000	3000	3000	0
32	20241015	190200	1629656485	3000	3000	3000	3000	22393
33	20241015	190100	1629656485	3000	3000	3000	3000	0
34	20241015	190000	1629656485	3000	3000	3000	3000	0
35	20241015	185900	1629656485	3000	3000	3000	3000	0
36	20241015	185800	1629656485	3000	3000	3000	3000	0
37	20241015	185700	1629656485	3000	3000	3000	3000	0
38	20241015	185600	1629656485	3000	3000	3000	3000	0
39	20241015	185500	1629656485	3000	3000	3000	3000	0
40	20241015	185400	1629656485	3000	3000	3000	3000	0
41	20241015	185300	1629656485	3000	3000	3000	3000	0
42	20241015	185200	1629656485	3000	3000	3000	3000	0
43	20241015	185100	1629656485	3000	3000	3000	3000	0
44	20241015	185000	1629656485	3000	3000	3000	3000	0
45	20241015	184900	1629656485	3000	3000	3000	3000	0
46	20241015	184800	1629656485	3000	3000	3000	3000	0
47	20241015	184700	1629656485	3000	3000	3000	3000	0
48	20241015	184600	1629656485	3000	3000	3000	3000	0
49	20241015	184500	1629656485	3000	3000	3000	3000	0
50	20241015	184400	1629656485	3000	3000	3000	3000	0
51	20241015	184300	1629656485	3000	3000	3000	3000	0
52	20241015	184200	1629656485	3000	3000	3000	3000	0
53	20241015	184100	1629656485	3000	3000	3000	3000	0
54	20241015	184000	1629656485	3000	3000	3000	3000	0
55	20241015	183900	1629656485	3000	3000	3000	3000	0
56	20241015	183800	1629656485	3000	3000	3000	3000	0
57	20241015	183700	1629656485	3000	3000	3000	3000	0
58	20241015	183600	1629656485	3000	3000	3000	3000	0
59	20241015	183500	1629656485	3000	3000	3000	3000	0
60	20241015	183400	1629656485	3000	3000	3000	3000	0
61	20241015	183300	1629656485	3000	3000	3000	3000	0
62	20241015	183200	1629656485	3000	3000	3000	3000	22393
63	20241015	183100	1629656485	3000	3000	3000	3000	0
64	20241015	183000	1629656485	3000	3000	3000	3000	0
65	20241015	182900	1629656485	3000	3000	3000	3000	0
66	20241015	182800	1629656485	3000	3000	3000	3000	0
67	20241015	182700	1629656485	3000	3000	3000	3000	0
68	20241015	182600	1629656485	3000	3000	3000	3000	0
69	20241015	182500	1629656485	3000	3000	3000	3000	0
70	20241015	182400	1629656485	3000	3000	3000	3000	0
71	20241015	182300	1629656485	3000	3000	3000	3000	0
72	20241015	182200	1629656485	3000	3000	3000	3000	0
73	20241015	182100	1629656485	3000	3000	3000	3000	0
74	20241015	182000	1629656485	3000	3000	3000	3000	0
75	20241015	181900	1629656485	3000	3000	3000	3000	0
76	20241015	181800	1629656485	3000	3000	3000	3000	0
77	20241015	181700	1629656485	3000	3000	3000	3000	0
78	20241015	181600	1629656485	3000	3000	3000	3000	0
79	20241015	181500	1629656485	3000	3000	3000	3000	0
80	20241015	181400	1629656485	3000	3000	3000	3000	0
81	20241015	181300	1629656485	3000	3000	3000	3000	0
82	20241015	181200	1629656485	3000	3000	3000	3000	0
83	20241015	181100	1629656485	3000	3000	3000	3000	0
84	20241015	181000	1629656485	3000	3000	3000	3000	0
85	20241015	180900	1629656485	3000	3000	3000	3000	0
86	20241015	180800	1629656485	3000	3000	3000	3000	0
87	20241015	180700	1629656485	3000	3000	3000	3000	0
88	20241015	180600	1629656485	3000	3000	3000	3000	0
89	20241015	180500	1629656485	3000	3000	3000	3000	0
90	20241015	180400	1629656485	3000	3000	3000	3000	0
91	20241015	180300	1629656485	3000	3000	3000	3000	0
92	20241015	180200	1629656485	3000	3000	3000	3000	22393
93	20241015	180100	1629656485	3000	3000	3000	3000	0
94	20241015	180000	1629656485	3000	3000	3000	3000	0
95	20241015	175900	1629656485	3000	3000	3000	3000	0
96	20241015	175800	1629656485	3000	3000	3000	3000	0
97	20241015	175700	1629656485	3000	3000	3000	3000	0
98	20241015	175600	1629656485	3000	3000	3000	3000	0
99	20241015	175500	1629656485	3000	3000	3000	3000	0
100	20241015	175400	1629656485	3000	3000	3000	3000	0
101	20241015	175300	1629656485	3000	3000	3000	3000	0
102	20241015	175200	1629656485	3000	3000	3000	3000	0
103	20241015	175100	1629656485	3000	3000	3000	3000	0
104	20241015	175000	1629656485	3000	3000	3000	3000	0
105	20241015	174900	1629656485	3000	3000	3000	3000	0
106	20241015	174800	1629656485	3000	3000	3000	3000	0
107	20241015	174700	1629656485	3000	3000	3000	3000	0
108	20241015	174600	1629656485	3000	3000	3000	3000	0
109	20241015	174500	1629656485	3000	3000	3000	3000	0
110	20241015	174400	1629656485	3000	3000	3000	3000	0
111	20241015	174300	1629656485	3000	3000	3000	3000	0
112	20241015	174200	1629656485	3000	3000	3000	3000	0
113	20241015	174100	1629656485	3000	3000	3000	3000	0
114	20241015	174000	1629656485	3000	3000	3000	3000	0
115	20241015	173900	1629656485	3000	3000	3000	3000	0
116	20241015	173800	1629656485	3000	3000	3000	3000	0
117	20241015	173700	1629656485	3000	3000	3000	3000	0
118	20241015	173600	1629656485	3000	3000	3000	3000	0
119	20241015	173500	1629656485	3000	3000	3000	3000	0
120	20241015	173400	1629656485	3000	3000	3000	3000	0
121	20241015	173300	1629656485	3000	3000	3000	3000	0
122	20241015	173200	1629656485	3000	3000	3000	3000	22393
123	20241015	173100	1629656485	3000	3000	3000	3000	0
124	20241015	173000	1629656485	3000	3000	3000	3000	0
125	20241015	172900	1629656485	3000	3000	3000	3000	0
126	20241015	172800	1629656485	3000	3000	3000	3000	0
127	20241015	172700	1629656485	3000	3000	3000	3000	0
128	20241015	172600	1629656485	3000	3000	3000	3000	0
129	20241015	172500	1629656485	3000	3000	3000	3000	0
130	20241015	172400	1629656485	3000	3000	3000	3000	0
131	20241015	172300	1629656485	3000	3000	3000	3000	0
132	20241015	172200	1629656485	3000	3000	3000	3000	0
133	20241015	172100	1629656485	3000	3000	3000	3000	0
134	20241015	172000	1629656485	3000	3000	3000	3000	0
135	20241015	171900	1629656485	3000	3000	3000	3000	0
136	20241015	171800	1629656485	3000	3000	3000	3000	0
137	20241015	171700	1629656485	3000	3000	3000	3000	0
138	20241015	171600	1629656485	3000	3000	3000	3000	0
139	20241015	171500	1629656485	3000	3000	3000	3000	0
140	20241015	171400	1629656485	3000	3000	3000	3000	0
141	20241015	171300	1629656485	3000	3000	3000	3000	0
142	20241015	171200	1629656485	3000	3000	3000	3000	0
143	20241015	171100	1629656485	3000	3000	3000	3000	0
144	20241015	171000	1629656485	3000	3000	3000	3000	0
145	20241015	170900	1629656485	3000	3000	3000	3000	0
146	20241015	170800	1629656485	3000	3000	3000	3000	0
147	20241015	170700	1629656485	3000	3000	3000	3000	0
148	20241015	170600	1629656485	3000	3000	3000	3000	0
149	20241015	170500	1629656485	3000	3000	3000	3000	0
150	20241015	170400	1629656485	3000	3000	3000	3000	0
151	20241015	170300	1629656485	3000	3000	3000	3000	0
152	20241015	170200	1629656485	3000	3000	3000	3000	22393
153	20241015	170100	1629656485	3000	3000	3000	3000	0
154	20241015	170000	1629656485	3000	3000	3000	3000	0
155	20241015	165900	1629656485	3000	3000	3000	3000	0
156	20241015	165800	1629656485	3000	3000	3000	3000	0
157	20241015	165700	1629656485	3000	3000	3000	3000	0
158	20241015	165600	1629656485	3000	3000	3000	3000	0
159	20241015	165500	1629656485	3000	3000	3000	3000	0
160	20241015	165400	1629656485	3000	3000	3000	3000	0
161	20241015	165300	1629656485	3000	3000	3000	3000	0
162	20241015	165200	1629656485	3000	3000	3000	3000	0
163	20241015	165100	1629656485	3000	3000	3000	3000	0
164	20241015	165000	1629656485	3000	3000	3000	3000	0
165	20241015	164900	1629656485	3000	3000	3000	3000	0
166	20241015	164800	1629656485	3000	3000	3000	3000	0
167	20241015	164700	1629656485	3000	3000	3000	3000	0
168	20241015	164600	1629656485	3000	3000	3000	3000	0
169	20241015	164500	1629656485	3000	3000	3000	3000	0
170	20241015	164400	1629656485	3000	3000	3000	3000	0
171	20241015	164300	1629656485	3000	3000	3000	3000	0
172	20241015	164200	1629656485	3000	3000	3000	3000	0
173	20241015	164100	1629656485	3000	3000	3000	3000	0
174	20241015	164000	1629656485	3000	3000	3000	3000	0
175	20241015	163900	1629656485	3000	3000	3000	3000	0
176	20241015	163800	1629656485	3000	3000	3000	3000	0
177	20241015	163700	1629656485	3000	3000	3000	3000	0
178	20241015	163600	1629656485	3000	3000	3000	3000	0
179	20241015	163500	1629656485	3000	3000	3000	3000	0
180	20241015	163400	1629656485	3000	3000	3000	3000	0
181	20241015	163300	1629656485	3000	3000	3000	3000	0
182	20241015	163200	1629656485	3000	3000	3000	3000	22393
183	20241015	163100	1629656485	3000	3000	3000	3000	0
184	20241015	163000	1629656485	3000	3000	3000	3000	0
185	20241015	162900	1629656485	3000	3000	3000	3000	0
186	20241015	162800	1629656485	3000	3000	3000	3000	0
187	20241015	162700	1629656485	3000	3000	3000	3000	0
188	20241015	162600	1629656485	3000	3000	3000	3000	0
189	20241015	162500	1629656485	3000	3000	3000	3000	0
190	20241015	162400	1629656485	3000	3000	3000	3000	0
191	20241015	162300	1629656485	3000	3000	3000	3000	0
192	20241015	162200	1629656485	3000	3000	3000	3000	0
193	20241015	162100	1629656485	3000	3000	3000	3000	0
194	20241015	162000	1629656485	3000	3000	3000	3000	0
195	20241015	161900	1629656485	3000	3000	3000	3000	0
196	20241015	161800	1629656485	3000	3000	3000	3000	0
197	20241015	161700	1629656485	3000	3000	3000	3000	0
198	20241015	161600	1629656485	3000	3000	3000	3000	0
199	20241015	161500	1629656485	3000	3000	3000	3000	0
200	20241015	161400	1629656485	3000	3000	3000	3000	0
201	20241015	161300	1629656485	3000	3000	3000	3000	0
202	20241015	161200	1629656485	3000	3000	3000	3000	0
203	20241015	161100	1629656485	3000	3000	3000	3000	0
204	20241015	161000	1629656485	3000	3000	3000	3000	0
205	20241015	160900	1629656485	3000	3000	3000	3000	0
206	20241015	160800	1629656485	3000	3000	3000	3000	0
207	20241015	160700	1629656485	3000	3000	3000	3000	0
208	20241015	160600	1629656485	3000	3000	3000	3000	0
209	20241015	160500	1629656485	3000	3000	3000	3000	0
210	20241015	160400	1629656485	3000	3000	3000	3000	0
211	20241015	160300	1629656485	3000	3000	3000	3000	0
212	20241015	160200	1629656485	3000	3000	3000	3000	22393
213	20241015	160100	1629656485	3000	3000	3000	3000	0
214	20241015	160000	1629656485	3000	3000	3000	3000	0
215	20241015	155900	1629656485	3000	3000	3000	3000	0
216	20241015	155800	1629656485	3000	3000	3000	3000	0
217	20241015	155700	1629656485	3000	3000	3000	3000	0
218	20241015	155600	1629656485	3000	3000	3000	3000	0
219	20241015	155500	1629656485	3000	3000	3000	3000	0
220	20241015	155400	1629656485	3000	3000	3000	3000	0
221	20241015	155300	1629656485	3000	3000	3000	3000	0
222	20241015	155200	1629656485	3000	3000	3000	3000	0
223	20241015	155100	1629656485	3000	3000	3000	3000	0
224	20241015	155000	1629656485	3000	3000	3000	3000	0
225	20241015	154900	1629656485	3000	3000	3000	3000	0
226	20241015	154800	1629656485	3000	3000	3000	3000	0
227	20241015	154700	1629656485	3000	3000	3000	3000	0
228	20241015	154600	1629656485	3000	3000	3000	3000	0
229	20241015	154500	1629656485	3000	3000	3000	3000	0
230	20241015	154400	1629656485	3000	3000	3000	3000	0
231	20241015	154300	1629656485	3000	3000	3000	3000	0
232	20241015	154200	1629656485	3000	3000	3000	3000	0
233	20241015	154100	1629656485	3000	3000	3000	3000	0
234	20241015	154000	1629656485	3000	3000	3000	3000	0
235	20241015	153900	1629656485	3000	3000	3000	3000	0
236	20241015	153800	1629656485	3000	3000	3000	3000	0
237	20241015	153700	1629656485	3000	3000	3000	3000	0
238	20241015	153600	1629656485	3000	3000	3000	3000	0
239	20241015	153500	1629656485	3000	3000	3000	3000	0
240	20241015	153400	1629656485	3000	3000	3000	3000	0
241	20241015	153300	1629656485	3000	3000	3000	3000	0
242	20241015	153200	1629656485	3000	3000	3000	3000	22393
243	20241015	153100	1629656485	3000	3000	3000	3000	0
244	20241015	153000	1629656485	3000	3000	3000	3000	22393
245	20241015	152900	1562477485	2990	2990	2990	2990	0
246	20241015	152800	1562477485	2990	2990	2990	2990	0
247	20241015	152700	1562477485	2990	2990	2990	2990	0
248	20241015	152600	1562477485	2990	2990	2990	2990	0
249	20241015	152500	1562477485	2990	2990	2990	2990	0
250	20241015	152400	1562477485	2990	2990	2990	2990	0
251	20241015	152300	1562477485	2990	2990	2990	2990	0
252	20241015	152200	1562477485	2990	2990	2990	2990	0
253	20241015	152100	1562477485	2990	2990	2990	2990	0
254	20241015	152000	1562477485	2990	2990	2990	2990	0
255	20241015	151900	1562477485	2990	2980	2990	2975	9534
256	20241015	151800	1534000315	2980	2975	2980	2975	6050
257	20241015	151700	1515973415	2980	2980	2980	2980	526
258	20241015	151600	1514405935	2980	2975	2980	2975	6104
259	20241015	151500	1496246490	2975	2975	2980	2975	3433
260	20241015	151400	1486031470	2980	2980	2985	2975	3485
261	20241015	151300	1475646415	2975	2980	2980	2975	2415
262	20241015	151200	1468453070	2980	2980	2980	2975	953
263	20241015	151100	1465613380	2980	2980	2980	2980	2114
264	20241015	151000	1459313660	2975	2980	2980	2975	635
265	20241015	150900	1457422380	2980	2980	2980	2975	1030
266	20241015	150800	1454353100	2980	2975	2980	2975	1347
267	20241015	150700	1450345270	2975	2975	2980	2975	1060
268	20241015	150600	1447188960	2980	2975	2980	2975	6
269	20241015	150500	1447171090	2980	2970	2980	2970	3758
270	20241015	150400	1436006650	2980	2970	2980	2970	6687
271	20241015	150300	1416102820	2970	2965	2970	2965	467
272	20241015	150200	1414715855	2965	2965	2970	2965	1332
273	20241015	150100	1410766465	2970	2970	2970	2965	2355
274	20241015	150000	1403777720	2975	2970	2975	2970	4016
275	20241015	145900	1391850195	2970	2970	2975	2970	2191
276	20241015	145800	1385342920	2975	2970	2975	2970	38
277	20241015	145700	1385229930	2970	2975	2975	2970	113
278	20241015	145600	1384894280	2970	2970	2970	2970	3352
279	20241015	145500	1374938840	2965	2970	2970	2965	800
280	20241015	145400	1372562905	2975	2975	2975	2970	90
281	20241015	145300	1372295585	2970	2965	2970	2960	2479
282	20241015	145200	1364950525	2970	2975	2975	2965	2997
283	20241015	145100	1356054815	2975	2975	2980	2970	503
284	20241015	145000	1354559375	2980	2975	2980	2970	110
285	20241015	144900	1354232175	2980	2980	2980	2970	46
286	20241015	144800	1354095420	2975	2975	2980	2970	3269
287	20241015	144700	1344376735	2975	2970	2975	2970	83
288	20241015	144600	1344130080	2970	2960	2970	2960	1047
289	20241015	144500	1341021570	2960	2970	2970	2960	599
290	20241015	144400	1339245110	2970	2975	2980	2970	2424
291	20241015	144300	1332043040	2975	2975	2980	2975	997
292	20241015	144200	1329076140	2980	2980	2985	2975	4646
293	20241015	144100	1315232625	2985	2970	2985	2970	11067
294	20241015	144000	1282274565	2970	2960	2970	2960	2716
295	20241015	143900	1274226095	2960	2965	2965	2950	8056
296	20241015	143800	1250349780	2965	2970	2975	2965	5381
297	20241015	143700	1234358035	2970	2970	2975	2965	11483
298	20241015	143600	1200235310	2965	2960	2970	2960	8332
299	20241015	143500	1175531675	2960	2960	2960	2955	4170
300	20241015	143400	1163188770	2960	2960	2960	2955	978
301	20241015	143300	1160295760	2955	2960	2960	2955	2380
302	20241015	143200	1153259460	2955	2955	2955	2955	2224
303	20241015	143100	1146687540	2955	2950	2955	2950	2479
304	20241015	143000	1139369345	2950	2945	2955	2940	5150
305	20241015	142900	1124190360	2940	2940	2945	2940	1405
306	20241015	142800	1120058160	2940	2935	2945	2935	4571
307	20241015	142700	1106615190	2935	2940	2940	2935	32
308	20241015	142600	1106521115	2935	2935	2935	2930	22
309	20241015	142500	1106456620	2930	2940	2940	2930	2074
310	20241015	142400	1100369245	2940	2930	2940	2930	10
311	20241015	142300	1100339935	2930	2935	2935	2930	3062
312	20241015	142200	1091363425	2940	2940	2940	2940	0
313	20241015	142100	1091363425	2940	2940	2940	2940	20
314	20241015	142000	1091304625	2940	2940	2940	2940	25
315	20241015	141900	1091231125	2935	2935	2940	2935	1947
316	20241015	141800	1085508680	2935	2935	2935	2935	399
317	20241015	141700	1084337615	2930	2935	2935	2930	1017
318	20241015	141600	1081357800	2940	2930	2940	2930	5
319	20241015	141500	1081343120	2930	2930	2935	2930	1781
320	20241015	141400	1076121950	2925	2925	2925	2925	122
321	20241015	141300	1075765100	2930	2930	2930	2930	218
322	20241015	141200	1075126360	2940	2940	2940	2940	0
323	20241015	141100	1075126360	2940	2935	2940	2935	1603
324	20241015	141000	1070421040	2940	2935	2940	2930	393
325	20241015	140900	1069268120	2935	2930	2935	2930	743
326	20241015	140800	1067087440	2935	2930	2935	2930	3089
327	20241015	140700	1058036665	2930	2935	2935	2930	1001
328	20241015	140600	1055102745	2935	2930	2935	2930	13
329	20241015	140500	1055064595	2935	2935	2935	2930	956
330	20241015	140400	1052258740	2930	2930	2930	2930	1544
331	20241015	140300	1047734820	2940	2940	2940	2940	195
332	20241015	140200	1047161520	2940	2940	2940	2940	100
333	20241015	140100	1046867520	2940	2935	2940	2930	1601
334	20241015	140000	1042175415	2935	2945	2945	2930	623
335	20241015	135900	1040345480	2945	2935	2945	2935	3359
336	20241015	135800	1030458560	2935	2940	2940	2925	681
337	20241015	135700	1028456950	2940	2935	2940	2935	15899
338	20241015	135600	981768360	2935	2930	2935	2930	1626
339	20241015	135500	976999390	2930	2920	2930	2920	393
340	20241015	135400	975851400	2930	2925	2935	2925	5576
341	20241015	135300	959533715	2925	2925	2925	2925	12
342	20241015	135200	959498615	2930	2930	2930	2930	2644
343	20241015	135100	951751695	2930	2930	2930	2925	843
344	20241015	135000	949281730	2930	2930	2935	2930	2130
345	20241015	134900	943040505	2935	2930	2935	2930	1277
346	20241015	134800	939298880	2930	2925	2930	2925	3524
347	20241015	134700	928981125	2925	2925	2925	2925	3
348	20241015	134600	928972350	2915	2925	2925	2915	542
349	20241015	134500	927387320	2920	2915	2920	2910	2549
350	20241015	134400	919956940	2915	2915	2915	2915	20
351	20241015	134300	919898640	2910	2915	2915	2910	46
352	20241015	134200	919764655	2915	2915	2915	2910	1160
353	20241015	134100	916383270	2910	2910	2910	2910	0
354	20241015	134000	916383270	2910	2915	2920	2910	923
355	20241015	133900	913691900	2920	2920	2920	2920	1
356	20241015	133800	913688980	2920	2910	2920	2910	2303
357	20241015	133700	906980640	2915	2915	2915	2910	203
358	20241015	133600	906389020	2910	2905	2910	2905	2803
359	20241015	133500	898245305	2910	2905	2910	2905	496
360	20241015	133400	896803705	2910	2910	2910	2910	2
361	20241015	133300	896797885	2910	2910	2910	2910	800
362	20241015	133200	894469885	2905	2910	2910	2905	306
363	20241015	133100	893580020	2910	2910	2910	2910	272
364	20241015	133000	892788500	2905	2905	2910	2905	372
365	20241015	132900	891707830	2905	2905	2910	2905	2139
366	20241015	132800	885484000	2905	2910	2910	2905	784
367	20241015	132700	883202650	2915	2915	2915	2915	4
368	20241015	132600	883190990	2910	2910	2910	2910	0
369	20241015	132500	883190990	2910	2910	2920	2910	530
370	20241015	132400	881648270	2920	2920	2920	2920	0
371	20241015	132300	881648270	2920	2920	2920	2920	0
372	20241015	132200	881648270	2920	2915	2920	2915	471
373	20241015	132100	880275300	2915	2915	2915	2915	30
374	20241015	132000	880187850	2915	2910	2915	2910	444
375	20241015	131900	878895345	2915	2915	2915	2915	1
376	20241015	131800	878892430	2915	2915	2915	2915	0
377	20241015	131700	878892430	2915	2915	2915	2915	14
378	20241015	131600	878851620	2920	2920	2920	2920	0
379	20241015	131500	878851620	2920	2905	2920	2900	691
380	20241015	131400	876842205	2905	2905	2905	2905	257
381	20241015	131300	876095620	2895	2895	2895	2895	65
382	20241015	131200	875907445	2905	2895	2905	2895	10
383	20241015	131100	875878405	2905	2905	2905	2905	31
384	20241015	131000	875788350	2900	2910	2910	2900	3535
385	20241015	130900	865536580	2910	2910	2910	2910	10
386	20241015	130800	865507480	2910	2910	2910	2910	103
387	20241015	130700	865207750	2910	2910	2910	2910	92
388	20241015	130600	864940030	2910	2910	2910	2910	0
389	20241015	130500	864940030	2910	2905	2910	2905	375
390	20241015	130400	863850530	2910	2915	2915	2910	4310
391	20241015	130300	851308405	2915	2915	2915	2915	45
392	20241015	130200	851177230	2915	2915	2915	2915	0
393	20241015	130100	851177230	2915	2915	2915	2915	100
394	20241015	130000	850885730	2920	2910	2920	2910	340
395	20241015	125900	849896255	2915	2915	2915	2915	100
396	20241015	125800	849604755	2920	2920	2920	2920	164
397	20241015	125700	849125875	2920	2920	2920	2920	1261
398	20241015	125600	845443755	2920	2915	2920	2910	255
399	20241015	125500	844700425	2915	2915	2920	2910	632
400	20241015	125400	842858635	2915	2915	2915	2915	0
401	20241015	125300	842858635	2915	2915	2915	2915	357
402	20241015	125200	841817980	2915	2920	2920	2915	198
403	20241015	125100	841240415	2920	2920	2920	2920	3
404	20241015	125000	841231655	2915	2910	2920	2910	419
405	20241015	124900	840011880	2915	2920	2920	2915	2389
406	20241015	124800	833047790	2925	2925	2925	2925	1
407	20241015	124700	833044865	2910	2915	2920	2910	58
408	20241015	124600	832875805	2925	2930	2930	2920	2526
409	20241015	124500	825474735	2925	2910	2925	2900	6875
410	20241015	124400	805409180	2910	2905	2910	2905	1962
411	20241015	124300	799701070	2905	2905	2905	2905	0
412	20241015	124200	799701070	2905	2905	2905	2905	0
413	20241015	124100	799701070	2905	2905	2905	2905	2
414	20241015	124000	799695260	2905	2900	2905	2895	384
415	20241015	123900	798582335	2905	2905	2905	2905	0
416	20241015	123800	798582335	2905	2905	2905	2905	0
417	20241015	123700	798582335	2905	2905	2905	2905	293
418	20241015	123600	797731170	2905	2900	2905	2900	294
419	20241015	123500	796878565	2905	2900	2905	2900	369
420	20241015	123400	795808335	2905	2905	2905	2905	6
421	20241015	123300	795790905	2905	2905	2905	2905	1
422	20241015	123200	795788000	2910	2910	2910	2910	0
423	20241015	123100	795788000	2910	2910	2910	2910	0
424	20241015	123000	795788000	2910	2910	2910	2910	0
425	20241015	122900	795788000	2910	2900	2910	2895	2619
426	20241015	122800	788201170	2915	2905	2915	2905	1600
427	20241015	122700	783540985	2905	2905	2905	2905	0
428	20241015	122600	783540985	2905	2905	2905	2905	20
429	20241015	122500	783482885	2905	2900	2905	2895	451
430	20241015	122400	782175220	2905	2905	2905	2905	2
431	20241015	122300	782169410	2905	2900	2905	2900	3
432	20241015	122200	782160705	2905	2905	2905	2905	0
433	20241015	122100	782160705	2905	2905	2905	2905	0
434	20241015	122000	782160705	2905	2900	2905	2890	450
435	20241015	121900	780858320	2905	2905	2905	2905	0
436	20241015	121800	780858320	2905	2905	2905	2905	0
437	20241015	121700	780858320	2905	2905	2905	2905	0
438	20241015	121600	780858320	2905	2895	2905	2895	3154
439	20241015	121500	771727460	2895	2895	2905	2895	364
440	20241015	121400	770673270	2900	2890	2900	2890	1040
441	20241015	121300	767657670	2890	2900	2900	2890	6
442	20241015	121200	767640310	2900	2900	2900	2900	1
443	20241015	121100	767637410	2900	2900	2900	2900	584
444	20241015	121000	765943810	2900	2890	2900	2890	375
445	20241015	120900	764859640	2895	2895	2895	2895	607
446	20241015	120800	763102375	2890	2890	2890	2890	0
447	20241015	120700	763102375	2890	2890	2890	2890	1
448	20241015	120600	763099485	2890	2890	2890	2890	0
449	20241015	120500	763099485	2890	2895	2895	2890	1377
450	20241015	120400	759119780	2895	2895	2895	2895	0
451	20241015	120300	759119780	2895	2895	2895	2895	0
452	20241015	120200	759119780	2895	2895	2895	2895	398
453	20241015	120100	757967570	2900	2895	2900	2895	250
454	20241015	120000	757243320	2895	2895	2895	2895	1526
455	20241015	115900	752825550	2895	2895	2895	2895	2975
456	20241015	115800	744212925	2895	2895	2895	2895	150
457	20241015	115700	743778675	2900	2900	2900	2900	636
458	20241015	115600	741934275	2900	2900	2900	2900	0
459	20241015	115500	741934275	2900	2895	2900	2895	375
460	20241015	115400	740848435	2895	2895	2895	2895	300
461	20241015	115300	739979935	2895	2895	2895	2895	2
462	20241015	115200	739974145	2900	2895	2900	2895	62
463	20241015	115100	739794605	2900	2900	2900	2900	2000
464	20241015	115000	733994605	2900	2900	2910	2900	9322
465	20241015	114900	706960555	2905	2905	2905	2905	0
466	20241015	114800	706960555	2905	2905	2905	2905	1000
467	20241015	114700	704055555	2905	2910	2910	2900	1271
468	20241015	114600	700363155	2900	2900	2900	2900	0
469	20241015	114500	700363155	2900	2905	2905	2900	561
470	20241015	114400	698734860	2915	2915	2915	2915	0
471	20241015	114300	698734860	2915	2915	2915	2915	1
472	20241015	114200	698731945	2910	2910	2910	2910	0
473	20241015	114100	698731945	2910	2910	2910	2910	0
474	20241015	114000	698731945	2910	2910	2915	2900	391
475	20241015	113900	697597215	2915	2915	2915	2915	2
476	20241015	113800	697591385	2910	2900	2910	2900	1001
477	20241015	113700	694678485	2910	2910	2910	2910	0
478	20241015	113600	694678485	2910	2910	2910	2910	0
479	20241015	113500	694678485	2910	2905	2910	2900	364
480	20241015	113400	693622625	2910	2910	2910	2910	0
481	20241015	113300	693622625	2910	2900	2910	2900	1097
482	20241015	113200	690441315	2905	2905	2905	2905	34
483	20241015	113100	690342545	2910	2910	2910	2910	2
484	20241015	113000	690336725	2910	2900	2910	2900	321
485	20241015	112900	689405815	2900	2905	2905	2900	1000
486	20241015	112800	686505445	2910	2910	2910	2910	0
487	20241015	112700	686505445	2910	2910	2910	2910	0
488	20241015	112600	686505445	2910	2910	2910	2910	1
489	20241015	112500	686502535	2910	2905	2910	2905	373
490	20241015	112400	685418765	2910	2910	2910	2910	1
491	20241015	112300	685415855	2905	2910	2910	2905	1092
492	20241015	112200	682242865	2915	2910	2915	2910	402
493	20241015	112100	681073035	2915	2910	2915	2905	885
494	20241015	112000	678500995	2915	2910	2915	2905	430
495	20241015	111900	677250730	2915	2915	2915	2915	7
496	20241015	111800	677230325	2915	2910	2915	2910	153
497	20241015	111700	676785090	2915	2910	2915	2910	21
498	20241015	111600	676723975	2910	2910	2910	2910	2
499	20241015	111500	676718155	2915	2910	2915	2905	320
500	20241015	111400	675788165	2915	2915	2915	2915	0
501	20241015	111300	675788165	2915	2910	2915	2910	3
502	20241015	111200	675779430	2915	2915	2915	2915	29
503	20241015	111100	675694895	2915	2915	2915	2915	0
504	20241015	111000	675694895	2915	2910	2915	2905	371
505	20241015	110900	674615310	2915	2910	2915	2910	701
506	20241015	110800	672575395	2915	2915	2915	2910	102
507	20241015	110700	672278565	2910	2910	2915	2910	2446
508	20241015	110600	665160465	2910	2905	2910	2905	382
509	20241015	110500	664050750	2910	2905	2910	2900	777
510	20241015	110400	661792460	2910	2910	2910	2910	348
511	20241015	110300	660779780	2910	2910	2910	2910	1
512	20241015	110200	660776870	2910	2905	2910	2905	803
513	20241015	110100	658444145	2905	2905	2905	2905	200
514	20241015	110000	657863145	2910	2905	2910	2905	343
515	20241015	105900	656866600	2910	2905	2910	2905	350
516	20241015	105800	655849835	2905	2910	2910	2905	2076
517	20241015	105700	649818935	2910	2910	2910	2910	0
518	20241015	105600	649818935	2910	2910	2910	2910	0
519	20241015	105500	649818935	2910	2905	2910	2905	373
520	20241015	105400	648735155	2910	2910	2910	2910	4
521	20241015	105300	648723515	2910	2905	2910	2905	208
522	20241015	105200	648118750	2905	2905	2905	2905	46
523	20241015	105100	647985120	2910	2910	2910	2910	1
524	20241015	105000	647982210	2910	2905	2910	2900	359
525	20241015	104900	646940695	2910	2910	2915	2910	1770
526	20241015	104800	641789990	2910	2910	2915	2910	254
527	20241015	104700	641050315	2915	2915	2915	2915	51
528	20241015	104600	640901650	2910	2910	2910	2910	1237
529	20241015	104500	637301980	2910	2900	2910	2890	4190
530	20241015	104400	625153905	2900	2900	2900	2900	1
531	20241015	104300	625151005	2895	2895	2895	2895	3
532	20241015	104200	625142320	2900	2900	2900	2900	130
533	20241015	104100	624765320	2900	2900	2900	2900	10
534	20241015	104000	624736320	2900	2895	2900	2890	369
535	20241015	103900	623669415	2900	2900	2900	2900	1
536	20241015	103800	623666515	2890	2895	2895	2890	172
537	20241015	103700	623168605	2890	2890	2890	2890	1025
538	20241015	103600	620206355	2890	2890	2890	2890	0
539	20241015	103500	620206355	2890	2890	2895	2885	778
540	20241015	103400	617958260	2895	2895	2895	2895	0
541	20241015	103300	617958260	2895	2890	2895	2890	500
542	20241015	103200	616513145	2890	2890	2890	2890	138
543	20241015	103100	616114325	2890	2890	2890	2890	2
544	20241015	103000	616108545	2890	2880	2890	2880	316
545	20241015	102900	615198455	2880	2890	2890	2880	1456
546	20241015	102800	611000005	2890	2885	2890	2885	61
547	20241015	102700	610823720	2895	2895	2895	2895	103
548	20241015	102600	610525535	2895	2895	2895	2895	0
549	20241015	102500	610525535	2895	2885	2895	2880	363
550	20241015	102400	609478445	2885	2885	2885	2885	0
551	20241015	102300	609478445	2885	2895	2895	2885	670
552	20241015	102200	607544495	2900	2900	2900	2900	0
553	20241015	102100	607544495	2900	2900	2900	2900	0
554	20241015	102000	607544495	2900	2890	2900	2880	31077
555	20241015	101900	517881380	2885	2890	2890	2885	4070
556	20241015	101800	506134580	2895	2895	2895	2895	351
557	20241015	101700	505118435	2895	2895	2895	2895	0
558	20241015	101600	505118435	2895	2895	2895	2885	869
559	20241015	101500	502608875	2895	2895	2900	2890	325
560	20241015	101400	501669515	2900	2890	2900	2890	367
561	20241015	101300	500607875	2890	2895	2895	2890	1100
562	20241015	101200	497428375	2900	2900	2900	2900	100
563	20241015	101100	497138375	2900	2900	2900	2900	335
564	20241015	101000	496166875	2900	2895	2900	2890	379
565	20241015	100900	495069745	2900	2900	2900	2900	10
566	20241015	100800	495040745	2900	2900	2900	2895	1111
567	20241015	100700	491823845	2900	2900	2900	2900	101
568	20241015	100600	491530945	2900	2900	2900	2900	2011
569	20241015	100500	485699045	2895	2895	2900	2890	459
570	20241015	100400	484371735	2900	2900	2900	2895	3
571	20241015	100300	484363040	2895	2890	2895	2890	1245
572	20241015	100200	480758810	2885	2895	2895	2885	302
573	20241015	100100	479887525	2885	2885	2895	2885	4
574	20241015	100000	479875965	2895	2880	2895	2880	1310
575	20241015	095900	476088150	2895	2890	2895	2890	617
576	20241015	095800	474305015	2880	2890	2890	2880	261
577	20241015	095700	473550745	2890	2885	2890	2880	3317
578	20241015	095600	463987385	2880	2880	2880	2880	1367
579	20241015	095500	460050425	2885	2875	2885	2875	1860
580	20241015	095400	454687540	2890	2870	2890	2870	838
581	20241015	095300	452280060	2865	2875	2880	2865	17222
582	20241015	095200	402812125	2875	2880	2880	2875	93
583	20241015	095100	402544725	2880	2880	2880	2880	5560
584	20241015	095000	386531925	2880	2880	2890	2880	3988
585	20241015	094900	375046245	2880	2885	2885	2880	3402
586	20241015	094800	365246410	2885	2885	2885	2885	400
587	20241015	094700	364092410	2885	2885	2885	2885	3546
588	20241015	094600	353862200	2885	2885	2895	2885	6766
589	20241015	094500	334338280	2890	2890	2895	2885	2377
590	20241015	094400	327469505	2890	2890	2890	2890	1457
591	20241015	094300	323258775	2895	2900	2900	2895	8
592	20241015	094200	323235605	2900	2890	2900	2885	4469
593	20241015	094100	310339100	2890	2900	2900	2890	330
594	20241015	094000	309385350	2900	2890	2900	2890	369
595	20241015	093900	308318470	2890	2890	2895	2890	5269
596	20241015	093800	293071000	2895	2895	2895	2895	20
597	20241015	093700	293013100	2895	2895	2895	2890	2845
598	20241015	093600	284790340	2895	2895	2895	2890	3114
599	20241015	093500	275790780	2895	2890	2900	2890	4235
600	20241015	093400	263546960	2895	2900	2900	2895	3089
601	20241015	093300	254599245	2900	2900	2900	2900	50
602	20241015	093200	254454245	2895	2895	2895	2895	398
603	20241015	093100	253302035	2895	2910	2910	2895	1944
604	20241015	093000	247662670	2915	2910	2915	2905	384
605	20241015	092900	246546620	2910	2895	2910	2895	6193
606	20241015	092800	228596455	2895	2895	2895	2895	25
607	20241015	092700	228524080	2895	2895	2895	2895	600
608	20241015	092600	226787080	2900	2900	2900	2900	21
609	20241015	092500	226726180	2900	2895	2905	2890	3177
610	20241015	092400	217536005	2895	2900	2900	2895	3926
611	20241015	092300	206156545	2905	2910	2910	2905	5702
612	20241015	092200	189569735	2910	2910	2910	2910	2425
613	20241015	092100	182512985	2910	2910	2910	2910	622
614	20241015	092000	180702965	2915	2920	2920	2915	2584
615	20241015	091900	173169745	2920	2915	2920	2915	264
616	20241015	091800	172399735	2920	2920	2920	2920	1443
617	20241015	091700	168186175	2915	2915	2920	2910	905
618	20241015	091600	165548100	2915	2905	2915	2905	49
619	20241015	091500	165405720	2905	2910	2915	2905	2723
620	20241015	091400	157485315	2915	2915	2915	2915	1001
621	20241015	091300	154567400	2915	2905	2915	2905	785
622	20241015	091200	152282090	2905	2905	2910	2905	221
623	20241015	091100	151640080	2905	2910	2910	2905	9906
624	20241015	091000	122852775	2915	2910	2915	2905	2815
625	20241015	090900	114662580	2915	2915	2915	2910	1359
626	20241015	090800	110703190	2915	2910	2920	2910	1446
627	20241015	090700	106488120	2910	2915	2915	2905	6500
628	20241015	090600	87591660	2910	2920	2920	2910	1986
629	20241015	090500	81802945	2920	2915	2920	2915	676
630	20241015	090400	79830700	2915	2915	2920	2915	229
631	20241015	090300	79163160	2925	2920	2925	2920	500
632	20241015	090200	77701530	2925	2915	2925	2910	3505
633	20241015	090100	67496420	2935	2925	2935	2925	3069
634	20241015	090000	58500500	2925	2905	2925	2905	20084