KissMeData/061970/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194100	300743645	3960	3960	3960	3960	3227
3	20241017	194000	300743645	3960	3960	3960	3960	0
4	20241017	193900	300743645	3960	3960	3960	3960	0
5	20241017	193800	300743645	3960	3960	3960	3960	0
6	20241017	193700	300743645	3960	3960	3960	3960	0
7	20241017	193600	300743645	3960	3960	3960	3960	0
8	20241017	193500	300743645	3960	3960	3960	3960	0
9	20241017	193400	300743645	3960	3960	3960	3960	0
10	20241017	193300	300743645	3960	3960	3960	3960	0
11	20241017	193200	300743645	3960	3960	3960	3960	0
12	20241017	193100	300743645	3960	3960	3960	3960	0
13	20241017	193000	300743645	3960	3960	3960	3960	0
14	20241017	192900	300743645	3960	3960	3960	3960	0
15	20241017	192800	300743645	3960	3960	3960	3960	0
16	20241017	192700	300743645	3960	3960	3960	3960	0
17	20241017	192600	300743645	3960	3960	3960	3960	0
18	20241017	192500	300743645	3960	3960	3960	3960	0
19	20241017	192400	300743645	3960	3960	3960	3960	0
20	20241017	192300	300743645	3960	3960	3960	3960	0
21	20241017	192200	300743645	3960	3960	3960	3960	0
22	20241017	192100	300743645	3960	3960	3960	3960	0
23	20241017	192000	300743645	3960	3960	3960	3960	0
24	20241017	191900	300743645	3960	3960	3960	3960	0
25	20241017	191800	300743645	3960	3960	3960	3960	0
26	20241017	191700	300743645	3960	3960	3960	3960	0
27	20241017	191600	300743645	3960	3960	3960	3960	0
28	20241017	191500	300743645	3960	3960	3960	3960	0
29	20241017	191400	300743645	3960	3960	3960	3960	0
30	20241017	191300	300743645	3960	3960	3960	3960	0
31	20241017	191200	300743645	3960	3960	3960	3960	0
32	20241017	191100	300743645	3960	3960	3960	3960	3227
33	20241017	191000	300743645	3960	3960	3960	3960	0
34	20241017	190900	300743645	3960	3960	3960	3960	0
35	20241017	190800	300743645	3960	3960	3960	3960	0
36	20241017	190700	300743645	3960	3960	3960	3960	0
37	20241017	190600	300743645	3960	3960	3960	3960	0
38	20241017	190500	300743645	3960	3960	3960	3960	0
39	20241017	190400	300743645	3960	3960	3960	3960	0
40	20241017	190300	300743645	3960	3960	3960	3960	0
41	20241017	190200	300743645	3960	3960	3960	3960	0
42	20241017	190100	300743645	3960	3960	3960	3960	0
43	20241017	190000	300743645	3960	3960	3960	3960	0
44	20241017	185900	300743645	3960	3960	3960	3960	0
45	20241017	185800	300743645	3960	3960	3960	3960	0
46	20241017	185700	300743645	3960	3960	3960	3960	0
47	20241017	185600	300743645	3960	3960	3960	3960	0
48	20241017	185500	300743645	3960	3960	3960	3960	0
49	20241017	185400	300743645	3960	3960	3960	3960	0
50	20241017	185300	300743645	3960	3960	3960	3960	0
51	20241017	185200	300743645	3960	3960	3960	3960	0
52	20241017	185100	300743645	3960	3960	3960	3960	0
53	20241017	185000	300743645	3960	3960	3960	3960	0
54	20241017	184900	300743645	3960	3960	3960	3960	0
55	20241017	184800	300743645	3960	3960	3960	3960	0
56	20241017	184700	300743645	3960	3960	3960	3960	0
57	20241017	184600	300743645	3960	3960	3960	3960	0
58	20241017	184500	300743645	3960	3960	3960	3960	0
59	20241017	184400	300743645	3960	3960	3960	3960	0
60	20241017	184300	300743645	3960	3960	3960	3960	0
61	20241017	184200	300743645	3960	3960	3960	3960	0
62	20241017	184100	300743645	3960	3960	3960	3960	3227
63	20241017	184000	300743645	3960	3960	3960	3960	0
64	20241017	183900	300743645	3960	3960	3960	3960	0
65	20241017	183800	300743645	3960	3960	3960	3960	0
66	20241017	183700	300743645	3960	3960	3960	3960	0
67	20241017	183600	300743645	3960	3960	3960	3960	0
68	20241017	183500	300743645	3960	3960	3960	3960	0
69	20241017	183400	300743645	3960	3960	3960	3960	0
70	20241017	183300	300743645	3960	3960	3960	3960	0
71	20241017	183200	300743645	3960	3960	3960	3960	0
72	20241017	183100	300743645	3960	3960	3960	3960	0
73	20241017	183000	300743645	3960	3960	3960	3960	0
74	20241017	182900	300743645	3960	3960	3960	3960	0
75	20241017	182800	300743645	3960	3960	3960	3960	0
76	20241017	182700	300743645	3960	3960	3960	3960	0
77	20241017	182600	300743645	3960	3960	3960	3960	0
78	20241017	182500	300743645	3960	3960	3960	3960	0
79	20241017	182400	300743645	3960	3960	3960	3960	0
80	20241017	182300	300743645	3960	3960	3960	3960	0
81	20241017	182200	300743645	3960	3960	3960	3960	0
82	20241017	182100	300743645	3960	3960	3960	3960	0
83	20241017	182000	300743645	3960	3960	3960	3960	0
84	20241017	181900	300743645	3960	3960	3960	3960	0
85	20241017	181800	300743645	3960	3960	3960	3960	0
86	20241017	181700	300743645	3960	3960	3960	3960	0
87	20241017	181600	300743645	3960	3960	3960	3960	0
88	20241017	181500	300743645	3960	3960	3960	3960	0
89	20241017	181400	300743645	3960	3960	3960	3960	0
90	20241017	181300	300743645	3960	3960	3960	3960	0
91	20241017	181200	300743645	3960	3960	3960	3960	0
92	20241017	181100	300743645	3960	3960	3960	3960	3227
93	20241017	181000	300743645	3960	3960	3960	3960	0
94	20241017	180900	300743645	3960	3960	3960	3960	0
95	20241017	180800	300743645	3960	3960	3960	3960	0
96	20241017	180700	300743645	3960	3960	3960	3960	0
97	20241017	180600	300743645	3960	3960	3960	3960	0
98	20241017	180500	300743645	3960	3960	3960	3960	0
99	20241017	180400	300743645	3960	3960	3960	3960	0
100	20241017	180300	300743645	3960	3960	3960	3960	0
101	20241017	180200	300743645	3960	3960	3960	3960	0
102	20241017	180100	300743645	3960	3960	3960	3960	0
103	20241017	180000	300743645	3960	3960	3960	3960	0
104	20241017	175900	300743645	3960	3960	3960	3960	0
105	20241017	175800	300743645	3960	3960	3960	3960	0
106	20241017	175700	300743645	3960	3960	3960	3960	0
107	20241017	175600	300743645	3960	3960	3960	3960	0
108	20241017	175500	300743645	3960	3960	3960	3960	0
109	20241017	175400	300743645	3960	3960	3960	3960	0
110	20241017	175300	300743645	3960	3960	3960	3960	0
111	20241017	175200	300743645	3960	3960	3960	3960	0
112	20241017	175100	300743645	3960	3960	3960	3960	0
113	20241017	175000	300743645	3960	3960	3960	3960	0
114	20241017	174900	300743645	3960	3960	3960	3960	0
115	20241017	174800	300743645	3960	3960	3960	3960	0
116	20241017	174700	300743645	3960	3960	3960	3960	0
117	20241017	174600	300743645	3960	3960	3960	3960	0
118	20241017	174500	300743645	3960	3960	3960	3960	0
119	20241017	174400	300743645	3960	3960	3960	3960	0
120	20241017	174300	300743645	3960	3960	3960	3960	0
121	20241017	174200	300743645	3960	3960	3960	3960	0
122	20241017	174100	300743645	3960	3960	3960	3960	3227
123	20241017	174000	300743645	3960	3960	3960	3960	0
124	20241017	173900	300743645	3960	3960	3960	3960	0
125	20241017	173800	300743645	3960	3960	3960	3960	0
126	20241017	173700	300743645	3960	3960	3960	3960	0
127	20241017	173600	300743645	3960	3960	3960	3960	0
128	20241017	173500	300743645	3960	3960	3960	3960	0
129	20241017	173400	300743645	3960	3960	3960	3960	0
130	20241017	173300	300743645	3960	3960	3960	3960	0
131	20241017	173200	300743645	3960	3960	3960	3960	0
132	20241017	173100	300743645	3960	3960	3960	3960	0
133	20241017	173000	300743645	3960	3960	3960	3960	0
134	20241017	172900	300743645	3960	3960	3960	3960	0
135	20241017	172800	300743645	3960	3960	3960	3960	0
136	20241017	172700	300743645	3960	3960	3960	3960	0
137	20241017	172600	300743645	3960	3960	3960	3960	0
138	20241017	172500	300743645	3960	3960	3960	3960	0
139	20241017	172400	300743645	3960	3960	3960	3960	0
140	20241017	172300	300743645	3960	3960	3960	3960	0
141	20241017	172200	300743645	3960	3960	3960	3960	0
142	20241017	172100	300743645	3960	3960	3960	3960	0
143	20241017	172000	300743645	3960	3960	3960	3960	0
144	20241017	171900	300743645	3960	3960	3960	3960	0
145	20241017	171800	300743645	3960	3960	3960	3960	0
146	20241017	171700	300743645	3960	3960	3960	3960	0
147	20241017	171600	300743645	3960	3960	3960	3960	0
148	20241017	171500	300743645	3960	3960	3960	3960	0
149	20241017	171400	300743645	3960	3960	3960	3960	0
150	20241017	171300	300743645	3960	3960	3960	3960	0
151	20241017	171200	300743645	3960	3960	3960	3960	0
152	20241017	171100	300743645	3960	3960	3960	3960	3227
153	20241017	171000	300743645	3960	3960	3960	3960	0
154	20241017	170900	300743645	3960	3960	3960	3960	0
155	20241017	170800	300743645	3960	3960	3960	3960	0
156	20241017	170700	300743645	3960	3960	3960	3960	0
157	20241017	170600	300743645	3960	3960	3960	3960	0
158	20241017	170500	300743645	3960	3960	3960	3960	0
159	20241017	170400	300743645	3960	3960	3960	3960	0
160	20241017	170300	300743645	3960	3960	3960	3960	0
161	20241017	170200	300743645	3960	3960	3960	3960	0
162	20241017	170100	300743645	3960	3960	3960	3960	0
163	20241017	170000	300743645	3960	3960	3960	3960	0
164	20241017	165900	300743645	3960	3960	3960	3960	0
165	20241017	165800	300743645	3960	3960	3960	3960	0
166	20241017	165700	300743645	3960	3960	3960	3960	0
167	20241017	165600	300743645	3960	3960	3960	3960	0
168	20241017	165500	300743645	3960	3960	3960	3960	0
169	20241017	165400	300743645	3960	3960	3960	3960	0
170	20241017	165300	300743645	3960	3960	3960	3960	0
171	20241017	165200	300743645	3960	3960	3960	3960	0
172	20241017	165100	300743645	3960	3960	3960	3960	0
173	20241017	165000	300743645	3960	3960	3960	3960	0
174	20241017	164900	300743645	3960	3960	3960	3960	0
175	20241017	164800	300743645	3960	3960	3960	3960	0
176	20241017	164700	300743645	3960	3960	3960	3960	0
177	20241017	164600	300743645	3960	3960	3960	3960	0
178	20241017	164500	300743645	3960	3960	3960	3960	0
179	20241017	164400	300743645	3960	3960	3960	3960	0
180	20241017	164300	300743645	3960	3960	3960	3960	0
181	20241017	164200	300743645	3960	3960	3960	3960	0
182	20241017	164100	300743645	3960	3960	3960	3960	3227
183	20241017	164000	300743645	3960	3960	3960	3960	0
184	20241017	163900	300743645	3960	3960	3960	3960	0
185	20241017	163800	300743645	3960	3960	3960	3960	0
186	20241017	163700	300743645	3960	3960	3960	3960	0
187	20241017	163600	300743645	3960	3960	3960	3960	0
188	20241017	163500	300743645	3960	3960	3960	3960	0
189	20241017	163400	300743645	3960	3960	3960	3960	0
190	20241017	163300	300743645	3960	3960	3960	3960	0
191	20241017	163200	300743645	3960	3960	3960	3960	0
192	20241017	163100	300743645	3960	3960	3960	3960	0
193	20241017	163000	300743645	3960	3960	3960	3960	0
194	20241017	162900	300743645	3960	3960	3960	3960	0
195	20241017	162800	300743645	3960	3960	3960	3960	0
196	20241017	162700	300743645	3960	3960	3960	3960	0
197	20241017	162600	300743645	3960	3960	3960	3960	0
198	20241017	162500	300743645	3960	3960	3960	3960	0
199	20241017	162400	300743645	3960	3960	3960	3960	0
200	20241017	162300	300743645	3960	3960	3960	3960	0
201	20241017	162200	300743645	3960	3960	3960	3960	0
202	20241017	162100	300743645	3960	3960	3960	3960	0
203	20241017	162000	300743645	3960	3960	3960	3960	0
204	20241017	161900	300743645	3960	3960	3960	3960	0
205	20241017	161800	300743645	3960	3960	3960	3960	0
206	20241017	161700	300743645	3960	3960	3960	3960	0
207	20241017	161600	300743645	3960	3960	3960	3960	0
208	20241017	161500	300743645	3960	3960	3960	3960	0
209	20241017	161400	300743645	3960	3960	3960	3960	0
210	20241017	161300	300743645	3960	3960	3960	3960	0
211	20241017	161200	300743645	3960	3960	3960	3960	0
212	20241017	161100	300743645	3960	3960	3960	3960	3227
213	20241017	161000	300743645	3960	3960	3960	3960	0
214	20241017	160900	300743645	3960	3960	3960	3960	0
215	20241017	160800	300743645	3960	3960	3960	3960	0
216	20241017	160700	300743645	3960	3960	3960	3960	0
217	20241017	160600	300743645	3960	3960	3960	3960	0
218	20241017	160500	300743645	3960	3960	3960	3960	0
219	20241017	160400	300743645	3960	3960	3960	3960	0
220	20241017	160300	300743645	3960	3960	3960	3960	0
221	20241017	160200	300743645	3960	3960	3960	3960	0
222	20241017	160100	300743645	3960	3960	3960	3960	0
223	20241017	160000	300743645	3960	3960	3960	3960	0
224	20241017	155900	300743645	3960	3960	3960	3960	0
225	20241017	155800	300743645	3960	3960	3960	3960	0
226	20241017	155700	300743645	3960	3960	3960	3960	0
227	20241017	155600	300743645	3960	3960	3960	3960	0
228	20241017	155500	300743645	3960	3960	3960	3960	0
229	20241017	155400	300743645	3960	3960	3960	3960	0
230	20241017	155300	300743645	3960	3960	3960	3960	0
231	20241017	155200	300743645	3960	3960	3960	3960	0
232	20241017	155100	300743645	3960	3960	3960	3960	0
233	20241017	155000	300743645	3960	3960	3960	3960	0
234	20241017	154900	300743645	3960	3960	3960	3960	0
235	20241017	154800	300743645	3960	3960	3960	3960	0
236	20241017	154700	300743645	3960	3960	3960	3960	0
237	20241017	154600	300743645	3960	3960	3960	3960	0
238	20241017	154500	300743645	3960	3960	3960	3960	0
239	20241017	154400	300743645	3960	3960	3960	3960	0
240	20241017	154300	300743645	3960	3960	3960	3960	0
241	20241017	154200	300743645	3960	3960	3960	3960	0
242	20241017	154100	300743645	3960	3960	3960	3960	3227
243	20241017	154000	300743645	3960	3960	3960	3960	0
244	20241017	153900	300743645	3960	3960	3960	3960	0
245	20241017	153800	300743645	3960	3960	3960	3960	0
246	20241017	153700	300743645	3960	3960	3960	3960	0
247	20241017	153600	300743645	3960	3960	3960	3960	0
248	20241017	153500	300743645	3960	3960	3960	3960	0
249	20241017	153400	300743645	3960	3960	3960	3960	0
250	20241017	153300	300743645	3960	3960	3960	3960	0
251	20241017	153200	300743645	3960	3960	3960	3960	0
252	20241017	153100	300743645	3960	3960	3960	3960	0
253	20241017	153000	300743645	3960	3960	3960	3960	3227
254	20241017	152900	287964725	3980	3980	3980	3980	0
255	20241017	152800	287964725	3980	3980	3980	3980	0
256	20241017	152700	287964725	3980	3980	3980	3980	0
257	20241017	152600	287964725	3980	3980	3980	3980	0
258	20241017	152500	287964725	3980	3980	3980	3980	0
259	20241017	152400	287964725	3980	3980	3980	3980	0
260	20241017	152300	287964725	3980	3980	3980	3980	0
261	20241017	152200	287964725	3980	3980	3980	3980	0
262	20241017	152100	287964725	3980	3980	3980	3980	0
263	20241017	152000	287964725	3980	3980	3980	3980	0
264	20241017	151900	287964725	3980	3965	3980	3960	340
265	20241017	151800	286617500	3980	3975	3980	3975	7
266	20241017	151700	286589645	3980	3960	3980	3960	10
267	20241017	151600	286549910	3965	3980	3980	3965	3002
268	20241017	151500	274646950	3965	3975	3975	3965	54
269	20241017	151400	274432440	3975	3975	3975	3975	10
270	20241017	151300	274392690	3980	3980	3980	3980	1
271	20241017	151200	274388710	3980	3980	3980	3980	1
272	20241017	151100	274384730	3975	3970	3975	3970	321
273	20241017	151000	273108805	3970	3970	3970	3970	105
274	20241017	150900	272691955	3960	3960	3960	3960	103
275	20241017	150800	272284075	3960	3960	3960	3960	28
276	20241017	150700	272173195	3960	3970	3970	3960	156
277	20241017	150600	271554115	3970	3970	3970	3970	0
278	20241017	150500	271554115	3970	3970	3970	3960	2364
279	20241017	150400	262191535	3970	3965	3970	3965	128
280	20241017	150300	261684005	3960	3975	3975	3960	111
281	20241017	150200	261244405	3975	3975	3975	3975	5
282	20241017	150100	261224530	3975	3970	3975	3965	1508
283	20241017	150000	255244790	3975	3965	3990	3965	1672
284	20241017	145900	248614665	3965	3965	3965	3965	1482
285	20241017	145800	242738535	3970	3970	3970	3970	22
286	20241017	145700	242651195	3970	3970	3970	3970	251
287	20241017	145600	241654725	3970	3980	3980	3970	1555
288	20241017	145500	235470560	3980	3980	3980	3980	50
289	20241017	145400	235271560	3990	3990	3990	3990	1
290	20241017	145300	235267570	3990	3990	3990	3990	126
291	20241017	145200	234764830	3980	3990	3990	3980	344
292	20241017	145100	233392760	3985	3985	3985	3985	408
293	20241017	145000	231766880	3985	3985	3985	3985	100
294	20241017	144900	231368380	3980	3980	3980	3980	3
295	20241017	144800	231356440	3980	3980	3980	3980	0
296	20241017	144700	231356440	3980	3980	3980	3980	76
297	20241017	144600	231053960	3990	3990	3990	3990	0
298	20241017	144500	231053960	3990	3990	3990	3990	0
299	20241017	144400	231053960	3990	3990	3990	3990	0
300	20241017	144300	231053960	3990	3990	3990	3990	2
301	20241017	144200	231045980	3985	3985	3990	3985	4
302	20241017	144100	231030035	3990	3985	3990	3980	20
303	20241017	144000	230950345	3985	3985	3985	3985	5
304	20241017	143900	230930420	3985	3985	3985	3985	58
305	20241017	143800	230699290	3980	3980	3980	3980	0
306	20241017	143700	230699290	3980	3980	3980	3980	0
307	20241017	143600	230699290	3980	3980	3980	3980	0
308	20241017	143500	230699290	3980	3980	3980	3980	4
309	20241017	143400	230683370	3980	3980	3980	3980	96
310	20241017	143300	230301290	3980	3980	3980	3980	100
311	20241017	143200	229903290	3975	3975	3975	3975	186
312	20241017	143100	229163940	3975	3975	3975	3975	188
313	20241017	143000	228416640	3970	3970	3970	3970	116
314	20241017	142900	227956120	3970	3970	3975	3970	2015
315	20241017	142800	219956535	3975	3975	3975	3975	11
316	20241017	142700	219912810	3975	3975	3975	3975	94
317	20241017	142600	219539160	3975	3975	3975	3975	0
318	20241017	142500	219539160	3975	3975	3975	3975	0
319	20241017	142400	219539160	3975	3975	3975	3975	0
320	20241017	142300	219539160	3975	3975	3975	3975	0
321	20241017	142200	219539160	3975	3975	3975	3975	0
322	20241017	142100	219539160	3975	3975	3975	3975	10
323	20241017	142000	219499410	3980	3980	3980	3980	6
324	20241017	141900	219475530	3980	3980	3980	3980	0
325	20241017	141800	219475530	3980	3980	3980	3980	0
326	20241017	141700	219475530	3980	3980	3980	3980	0
327	20241017	141600	219475530	3980	3980	3980	3980	0
328	20241017	141500	219475530	3980	3980	3980	3980	0
329	20241017	141400	219475530	3980	3980	3980	3980	0
330	20241017	141300	219475530	3980	3980	3980	3980	0
331	20241017	141200	219475530	3980	3980	3980	3980	0
332	20241017	141100	219475530	3980	3980	3980	3980	0
333	20241017	141000	219475530	3980	3980	3980	3980	98
334	20241017	140900	219085490	3985	3985	3985	3985	0
335	20241017	140800	219085490	3985	3985	3985	3985	0
336	20241017	140700	219085490	3985	3985	3985	3985	0
337	20241017	140600	219085490	3985	3985	3985	3985	0
338	20241017	140500	219085490	3985	3985	3985	3985	0
339	20241017	140400	219085490	3985	3985	3985	3985	5
340	20241017	140300	219065565	3985	3985	3985	3985	0
341	20241017	140200	219065565	3985	3985	3985	3985	0
342	20241017	140100	219065565	3985	3985	3985	3985	0
343	20241017	140000	219065565	3985	3985	3985	3985	1
344	20241017	135900	219061580	3990	3985	3990	3985	5
345	20241017	135800	219041635	3990	3985	3990	3985	6
346	20241017	135700	219017715	3990	3990	3990	3990	0
347	20241017	135600	219017715	3990	3985	3990	3985	286
348	20241017	135500	217877995	3985	3985	3985	3985	0
349	20241017	135400	217877995	3985	3985	3985	3985	0
350	20241017	135300	217877995	3985	3985	3985	3985	0
351	20241017	135200	217877995	3985	3985	3985	3985	1
352	20241017	135100	217874010	3985	3985	3985	3985	721
353	20241017	135000	215000825	3985	3980	3985	3980	22
354	20241017	134900	214913255	3985	3985	3985	3985	0
355	20241017	134800	214913255	3985	3985	3985	3985	50
356	20241017	134700	214714005	3985	3985	3985	3985	0
357	20241017	134600	214714005	3985	3985	3985	3985	0
358	20241017	134500	214714005	3985	3985	3985	3985	0
359	20241017	134400	214714005	3985	3985	3985	3985	0
360	20241017	134300	214714005	3985	3985	3985	3985	50
361	20241017	134200	214514755	3985	3985	3985	3985	3
362	20241017	134100	214502800	3985	3985	3985	3985	10
363	20241017	134000	214462950	3985	3985	3985	3985	0
364	20241017	133900	214462950	3985	3985	3985	3985	0
365	20241017	133800	214462950	3985	3985	3985	3985	0
366	20241017	133700	214462950	3985	3985	3985	3985	0
367	20241017	133600	214462950	3985	3980	3985	3975	236
368	20241017	133500	213523740	3985	3985	3985	3985	0
369	20241017	133400	213523740	3985	3985	3985	3985	0
370	20241017	133300	213523740	3985	3985	3985	3985	0
371	20241017	133200	213523740	3985	3985	3985	3985	0
372	20241017	133100	213523740	3985	3985	3985	3985	0
373	20241017	133000	213523740	3985	3985	3985	3985	8
374	20241017	132900	213491860	3985	3985	3985	3985	0
375	20241017	132800	213491860	3985	3985	3985	3985	0
376	20241017	132700	213491860	3985	3985	3985	3985	12
377	20241017	132600	213444040	3995	3995	3995	3995	0
378	20241017	132500	213444040	3995	3975	3995	3975	605
379	20241017	132400	211033495	3975	3975	3975	3975	556
380	20241017	132300	208823395	3975	3975	3975	3975	5
381	20241017	132200	208803520	3975	3975	3975	3975	6
382	20241017	132100	208779670	3975	3975	3975	3975	0
383	20241017	132000	208779670	3975	3975	3975	3975	112
384	20241017	131900	208334470	3970	3970	3970	3970	0
385	20241017	131800	208334470	3970	3970	3970	3970	0
386	20241017	131700	208334470	3970	3970	3970	3970	8
387	20241017	131600	208302710	3970	3970	3970	3970	0
388	20241017	131500	208302710	3970	3970	3970	3970	0
389	20241017	131400	208302710	3970	3970	3970	3970	0
390	20241017	131300	208302710	3970	3970	3970	3970	0
391	20241017	131200	208302710	3970	3975	3975	3970	64
392	20241017	131100	208048590	3975	3975	3975	3970	50
393	20241017	131000	207849990	3965	3965	3965	3965	0
394	20241017	130900	207849990	3965	3965	3965	3965	5
395	20241017	130800	207830165	3965	3965	3965	3965	0
396	20241017	130700	207830165	3965	3965	3965	3965	0
397	20241017	130600	207830165	3965	3965	3965	3965	0
398	20241017	130500	207830165	3965	3965	3965	3965	0
399	20241017	130400	207830165	3965	3975	3975	3965	270
400	20241017	130300	206758790	3975	3975	3975	3975	0
401	20241017	130200	206758790	3975	3965	3975	3965	322
402	20241017	130100	205481060	3970	3970	3970	3970	1
403	20241017	130000	205477090	3980	3975	3990	3975	526
404	20241017	125900	203384500	3970	3970	3970	3970	180
405	20241017	125800	202669900	3970	3970	3970	3970	21
406	20241017	125700	202586530	3980	3980	3980	3980	0
407	20241017	125600	202586530	3980	3980	3980	3980	0
408	20241017	125500	202586530	3980	3980	3980	3980	0
409	20241017	125400	202586530	3980	3980	3980	3980	29
410	20241017	125300	202471110	3985	3985	3985	3985	0
411	20241017	125200	202471110	3985	3985	3985	3985	0
412	20241017	125100	202471110	3985	3985	3985	3985	0
413	20241017	125000	202471110	3985	3980	3985	3970	260
414	20241017	124900	201438010	3980	3980	3985	3970	255
415	20241017	124800	200425095	3980	3980	3985	3970	210
416	20241017	124700	199591340	3970	3970	3970	3970	200
417	20241017	124600	198797340	3985	3985	3985	3985	0
418	20241017	124500	198797340	3985	3980	3985	3980	2
419	20241017	124400	198789375	3985	3980	3985	3980	51
420	20241017	124300	198586390	3980	3980	3980	3980	0
421	20241017	124200	198586390	3980	3975	3980	3970	1098
422	20241017	124100	194226280	3970	3970	3970	3970	0
423	20241017	124000	194226280	3970	3970	3970	3970	0
424	20241017	123900	194226280	3970	3975	3975	3970	300
425	20241017	123800	193034885	3980	3980	3980	3980	186
426	20241017	123700	192294605	3990	3990	3990	3990	0
427	20241017	123600	192294605	3990	3990	3990	3990	2
428	20241017	123500	192286625	3990	3990	3990	3990	20
429	20241017	123400	192206825	3995	3995	3995	3995	0
430	20241017	123300	192206825	3995	3995	3995	3995	0
431	20241017	123200	192206825	3995	3995	3995	3995	0
432	20241017	123100	192206825	3995	3985	3995	3985	2
433	20241017	123000	192198845	3990	3980	4005	3980	2105
434	20241017	122900	183780435	3980	3970	3980	3970	914
435	20241017	122800	180147505	3975	3975	3975	3975	10
436	20241017	122700	180107755	3975	3975	3975	3975	0
437	20241017	122600	180107755	3975	3975	3975	3975	0
438	20241017	122500	180107755	3975	3975	3975	3975	7
439	20241017	122400	180079930	3970	3970	3970	3970	0
440	20241017	122300	180079930	3970	3970	3970	3970	0
441	20241017	122200	180079930	3970	3970	3970	3970	10
442	20241017	122100	180040230	3970	3970	3970	3970	15
443	20241017	122000	179980680	3970	3970	3970	3970	0
444	20241017	121900	179980680	3970	3970	3970	3970	0
445	20241017	121800	179980680	3970	3975	3975	3970	55
446	20241017	121700	179762325	3975	3975	3975	3975	0
447	20241017	121600	179762325	3975	3975	3975	3975	1
448	20241017	121500	179758350	3970	3970	3970	3970	0
449	20241017	121400	179758350	3970	3970	3970	3970	0
450	20241017	121300	179758350	3970	3970	3970	3970	2
451	20241017	121200	179750410	3970	3970	3970	3970	0
452	20241017	121100	179750410	3970	3970	3970	3970	0
453	20241017	121000	179750410	3970	3970	3970	3970	819
454	20241017	120900	176498980	3970	3970	3970	3970	0
455	20241017	120800	176498980	3970	3970	3970	3970	483
456	20241017	120700	174581470	3970	3970	3970	3970	0
457	20241017	120600	174581470	3970	3970	3970	3970	0
458	20241017	120500	174581470	3970	3970	3970	3970	0
459	20241017	120400	174581470	3970	3970	3970	3970	74
460	20241017	120300	174287690	3970	3970	3970	3970	0
461	20241017	120200	174287690	3970	3970	3970	3970	0
462	20241017	120100	174287690	3970	3970	3970	3970	0
463	20241017	120000	174287690	3970	3970	3970	3970	0
464	20241017	115900	174287690	3970	3970	3970	3970	1000
465	20241017	115800	170317690	3975	3975	3975	3975	1
466	20241017	115700	170313715	3975	3970	3975	3970	879
467	20241017	115600	166821515	3970	3975	3975	3970	195
468	20241017	115500	166047215	3970	3970	3970	3970	1
469	20241017	115400	166043245	3970	3970	3970	3970	0
470	20241017	115300	166043245	3970	3975	3975	3970	26
471	20241017	115200	165939995	3985	3985	3985	3985	0
472	20241017	115100	165939995	3985	3980	3985	3980	4
473	20241017	115000	165924065	3985	3980	3985	3980	1003
474	20241017	114900	161932115	3980	3980	3980	3980	1
475	20241017	114800	161928135	3985	3980	3985	3975	25
476	20241017	114700	161828740	3980	3980	3980	3980	0
477	20241017	114600	161828740	3980	3980	3980	3980	1
478	20241017	114500	161824760	3985	3975	3985	3975	4
479	20241017	114400	161808850	3975	3975	3975	3975	0
480	20241017	114300	161808850	3975	3975	3975	3975	0
481	20241017	114200	161808850	3975	3975	3975	3975	0
482	20241017	114100	161808850	3975	3975	3975	3975	2
483	20241017	114000	161800900	3975	3975	3985	3975	32
484	20241017	113900	161673400	3985	3975	3985	3975	2
485	20241017	113800	161665440	3985	3985	3985	3985	0
486	20241017	113700	161665440	3985	3975	3985	3975	131
487	20241017	113600	161143435	3985	3975	3985	3975	302
488	20241017	113500	159942965	3985	3975	3985	3975	2
489	20241017	113400	159935005	3985	3980	3985	3975	54
490	20241017	113300	159720085	3980	3980	3980	3980	0
491	20241017	113200	159720085	3980	3975	3980	3975	4
492	20241017	113100	159704175	3985	3985	3985	3985	0
493	20241017	113000	159704175	3985	3970	3985	3965	1104
494	20241017	112900	155326735	3970	3975	3975	3970	775
495	20241017	112800	152249510	3975	3975	3975	3975	0
496	20241017	112700	152249510	3975	3975	3975	3975	1038
497	20241017	112600	148123460	3975	3975	3975	3975	0
498	20241017	112500	148123460	3975	3975	3975	3975	0
499	20241017	112400	148123460	3975	3975	3975	3975	306
500	20241017	112300	146907110	3975	3975	3975	3975	0
501	20241017	112200	146907110	3975	3975	3975	3975	10
502	20241017	112100	146867360	3975	3975	3975	3975	0
503	20241017	112000	146867360	3975	3975	3975	3975	2
504	20241017	111900	146859410	3975	3975	3975	3975	0
505	20241017	111800	146859410	3975	3975	3975	3975	101
506	20241017	111700	146457935	3960	3960	3960	3960	0
507	20241017	111600	146457935	3960	3965	3965	3960	3000
508	20241017	111500	134577005	3965	3970	3970	3965	1000
509	20241017	111400	130611645	3965	3965	3965	3965	0
510	20241017	111300	130611645	3965	3965	3965	3965	0
511	20241017	111200	130611645	3965	3970	3970	3965	5002
512	20241017	111100	110778705	3970	3970	3970	3970	0
513	20241017	111000	110778705	3970	3970	3970	3970	106
514	20241017	110900	110357885	3970	3970	3970	3970	408
515	20241017	110800	108738125	3975	3975	3975	3975	122
516	20241017	110700	108253175	3975	3975	3975	3975	20
517	20241017	110600	108173675	3985	3980	3985	3980	49
518	20241017	110500	107978650	3985	3980	3985	3980	85
519	20241017	110400	107640330	3980	3980	3980	3980	0
520	20241017	110300	107640330	3980	3985	3985	3980	25
521	20241017	110200	107540805	3980	3980	3980	3980	0
522	20241017	110100	107540805	3980	3980	3980	3980	0
523	20241017	110000	107540805	3980	3980	3985	3980	1423
524	20241017	105900	101877255	3985	3985	3985	3985	0
525	20241017	105800	101877255	3985	3985	3985	3985	0
526	20241017	105700	101877255	3985	3985	3985	3985	2
527	20241017	105600	101869285	3980	3980	3980	3980	0
528	20241017	105500	101869285	3980	3980	3980	3980	1
529	20241017	105400	101865305	3980	3980	3980	3980	340
530	20241017	105300	100512105	3980	3980	3980	3980	1501
531	20241017	105200	94538125	3980	3970	3980	3970	3
532	20241017	105100	94526205	3970	3970	3970	3970	0
533	20241017	105000	94526205	3970	3980	3980	3970	1104
534	20241017	104900	90143025	3980	3975	3980	3970	1692
535	20241017	104800	83425270	3980	3980	3980	3980	0
536	20241017	104700	83425270	3980	3980	3980	3980	9
537	20241017	104600	83389450	3980	3980	3980	3980	0
538	20241017	104500	83389450	3980	3980	3980	3980	4
539	20241017	104400	83373530	3980	3975	3980	3975	704
540	20241017	104300	80575005	3980	3980	3980	3980	209
541	20241017	104200	79743185	3980	3980	3980	3980	1109
542	20241017	104100	75329365	3985	3985	3990	3985	101
543	20241017	104000	74926845	3980	3980	3980	3980	0
544	20241017	103900	74926845	3980	3980	3980	3980	76
545	20241017	103800	74624365	3985	3990	3990	3985	15
546	20241017	103700	74564535	3985	3985	3985	3985	200
547	20241017	103600	73767535	3980	3980	3980	3980	0
548	20241017	103500	73767535	3980	3980	3980	3980	0
549	20241017	103400	73767535	3980	3985	3985	3980	105
550	20241017	103300	73349535	3980	3980	3980	3980	0
551	20241017	103200	73349535	3980	3980	3980	3980	0
552	20241017	103100	73349535	3980	3980	3980	3980	0
553	20241017	103000	73349535	3980	3980	3980	3980	0
554	20241017	102900	73349535	3980	3980	3980	3980	80
555	20241017	102800	73031135	3980	3980	3980	3980	0
556	20241017	102700	73031135	3980	3980	3980	3980	20
557	20241017	102600	72951535	3980	3980	3980	3980	10
558	20241017	102500	72911735	3980	3980	3980	3980	20
559	20241017	102400	72832135	3980	3975	3980	3970	118
560	20241017	102300	72362765	3975	3975	3975	3975	0
561	20241017	102200	72362765	3975	3975	3975	3975	15
562	20241017	102100	72303140	3975	3980	3990	3975	494
563	20241017	102000	70339275	3975	3980	3980	3975	258
564	20241017	101900	69313715	3980	3980	3980	3980	2226
565	20241017	101800	60454235	3985	3985	3985	3985	424
566	20241017	101700	58764595	3985	3985	3985	3985	0
567	20241017	101600	58764595	3985	3985	3985	3985	150
568	20241017	101500	58166845	3985	3985	3985	3985	550
569	20241017	101400	55975095	3985	3985	3985	3985	2
570	20241017	101300	55967125	3990	3990	3990	3990	0
571	20241017	101200	55967125	3990	3990	3990	3990	10
572	20241017	101100	55927225	3990	3990	3990	3990	0
573	20241017	101000	55927225	3990	3990	3990	3990	16
574	20241017	100900	55863385	3990	3990	3990	3990	43
575	20241017	100800	55691815	3990	3985	3990	3985	62
576	20241017	100700	55444460	3990	3990	3990	3990	8
577	20241017	100600	55412540	3995	3990	3995	3990	100
578	20241017	100500	55013070	3985	3985	3985	3985	40
579	20241017	100400	54853670	3985	3985	3985	3985	5
580	20241017	100300	54833745	3985	3985	3985	3985	64
581	20241017	100200	54578705	3985	3985	3985	3985	1679
582	20241017	100100	47887890	3985	3990	3990	3985	1883
583	20241017	100000	40380420	4000	4000	4000	4000	57
584	20241017	095900	40152420	3995	4000	4000	3995	3
585	20241017	095800	40140430	3995	3995	3995	3995	388
586	20241017	095700	38590370	4005	4005	4005	4005	0
587	20241017	095600	38590370	4005	4005	4005	4005	0
588	20241017	095500	38590370	4005	4005	4005	4005	1
589	20241017	095400	38586365	4005	4005	4005	4005	0
590	20241017	095300	38586365	4005	4005	4005	4005	10
591	20241017	095200	38546315	4005	4000	4005	4000	1083
592	20241017	095100	34214310	4000	4000	4000	4000	2200
593	20241017	095000	25414310	4000	4000	4000	4000	0
594	20241017	094900	25414310	4000	4000	4000	4000	0
595	20241017	094800	25414310	4000	4005	4005	4000	112
596	20241017	094700	24966000	4005	4005	4010	4005	1253
597	20241017	094600	19947725	4015	4015	4015	4015	2
598	20241017	094500	19939695	4015	4015	4015	4015	50
599	20241017	094400	19738945	4015	4010	4015	4010	3
600	20241017	094300	19726910	4015	4015	4015	4015	0
601	20241017	094200	19726910	4015	4015	4015	4015	67
602	20241017	094100	19457905	4010	4015	4015	4010	13
603	20241017	094000	19405760	4015	4015	4015	4015	3
604	20241017	093900	19393715	4005	4010	4010	4005	402
605	20241017	093800	17783695	4020	4020	4020	4020	0
606	20241017	093700	17783695	4020	4015	4020	4015	150
607	20241017	093600	17180800	4020	4020	4020	4020	0
608	20241017	093500	17180800	4020	4020	4020	4020	0
609	20241017	093400	17180800	4020	4020	4020	4020	0
610	20241017	093300	17180800	4020	4020	4020	4020	0
611	20241017	093200	17180800	4020	4020	4020	4020	0
612	20241017	093100	17180800	4020	4020	4020	4020	0
613	20241017	093000	17180800	4020	4015	4020	4015	13
614	20241017	092900	17128550	4015	4015	4015	4015	3
615	20241017	092800	17116505	4025	4015	4025	4015	219
616	20241017	092700	16236450	4020	4020	4020	4020	0
617	20241017	092600	16236450	4020	4020	4020	4020	1
618	20241017	092500	16232430	4020	4015	4020	4015	103
619	20241017	092400	15818875	4010	4010	4010	4010	0
620	20241017	092300	15818875	4010	4005	4015	4005	61
621	20241017	092200	15574545	4000	4000	4000	4000	0
622	20241017	092100	15574545	4000	4000	4000	4000	18
623	20241017	092000	15502545	4000	4000	4005	3990	547
624	20241017	091900	13317485	4000	4005	4005	4000	17
625	20241017	091800	13249430	4005	4000	4005	4000	3
626	20241017	091700	13237420	4005	3995	4005	3995	7
627	20241017	091600	13209405	4010	4000	4015	3990	1115
628	20241017	091500	8757445	4015	4010	4015	4000	379
629	20241017	091400	7241315	4010	4010	4015	4010	207
630	20241017	091300	6411225	4015	4010	4015	4010	82
631	20241017	091200	6082010	4010	4005	4015	4005	7
632	20241017	091100	6053940	4005	4015	4015	4005	454
633	20241017	091000	4234800	4020	4020	4020	4020	0
634	20241017	090900	4234800	4020	4030	4030	4020	59
635	20241017	090800	3997570	4030	4025	4030	4025	7
636	20241017	090700	3969380	4030	4030	4030	4030	3
637	20241017	090600	3957290	4030	4030	4030	4030	0
638	20241017	090500	3957290	4030	4030	4030	4030	1
639	20241017	090400	3953260	4030	4030	4030	4030	0
640	20241017	090300	3953260	4030	4030	4030	4030	1
641	20241017	090200	3949230	4045	4045	4045	4045	0
642	20241017	090100	3949230	4045	4045	4045	4045	0
643	20241017	090000	3949230	4045	4005	4045	4005	986