KissMeData/038110/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192300	678531270	3000	3000	3000	3000	4474
3	20241014	192200	678531270	3000	3000	3000	3000	0
4	20241014	192100	678531270	3000	3000	3000	3000	0
5	20241014	192000	678531270	3000	3000	3000	3000	0
6	20241014	191900	678531270	3000	3000	3000	3000	0
7	20241014	191800	678531270	3000	3000	3000	3000	0
8	20241014	191700	678531270	3000	3000	3000	3000	0
9	20241014	191600	678531270	3000	3000	3000	3000	0
10	20241014	191500	678531270	3000	3000	3000	3000	0
11	20241014	191400	678531270	3000	3000	3000	3000	0
12	20241014	191300	678531270	3000	3000	3000	3000	0
13	20241014	191200	678531270	3000	3000	3000	3000	0
14	20241014	191100	678531270	3000	3000	3000	3000	0
15	20241014	191000	678531270	3000	3000	3000	3000	0
16	20241014	190900	678531270	3000	3000	3000	3000	0
17	20241014	190800	678531270	3000	3000	3000	3000	0
18	20241014	190700	678531270	3000	3000	3000	3000	0
19	20241014	190600	678531270	3000	3000	3000	3000	0
20	20241014	190500	678531270	3000	3000	3000	3000	0
21	20241014	190400	678531270	3000	3000	3000	3000	0
22	20241014	190300	678531270	3000	3000	3000	3000	0
23	20241014	190200	678531270	3000	3000	3000	3000	0
24	20241014	190100	678531270	3000	3000	3000	3000	0
25	20241014	190000	678531270	3000	3000	3000	3000	0
26	20241014	185900	678531270	3000	3000	3000	3000	0
27	20241014	185800	678531270	3000	3000	3000	3000	0
28	20241014	185700	678531270	3000	3000	3000	3000	0
29	20241014	185600	678531270	3000	3000	3000	3000	0
30	20241014	185500	678531270	3000	3000	3000	3000	0
31	20241014	185400	678531270	3000	3000	3000	3000	0
32	20241014	185300	678531270	3000	3000	3000	3000	4474
33	20241014	185200	678531270	3000	3000	3000	3000	0
34	20241014	185100	678531270	3000	3000	3000	3000	0
35	20241014	185000	678531270	3000	3000	3000	3000	0
36	20241014	184900	678531270	3000	3000	3000	3000	0
37	20241014	184800	678531270	3000	3000	3000	3000	0
38	20241014	184700	678531270	3000	3000	3000	3000	0
39	20241014	184600	678531270	3000	3000	3000	3000	0
40	20241014	184500	678531270	3000	3000	3000	3000	0
41	20241014	184400	678531270	3000	3000	3000	3000	0
42	20241014	184300	678531270	3000	3000	3000	3000	0
43	20241014	184200	678531270	3000	3000	3000	3000	0
44	20241014	184100	678531270	3000	3000	3000	3000	0
45	20241014	184000	678531270	3000	3000	3000	3000	0
46	20241014	183900	678531270	3000	3000	3000	3000	0
47	20241014	183800	678531270	3000	3000	3000	3000	0
48	20241014	183700	678531270	3000	3000	3000	3000	0
49	20241014	183600	678531270	3000	3000	3000	3000	0
50	20241014	183500	678531270	3000	3000	3000	3000	0
51	20241014	183400	678531270	3000	3000	3000	3000	0
52	20241014	183300	678531270	3000	3000	3000	3000	0
53	20241014	183200	678531270	3000	3000	3000	3000	0
54	20241014	183100	678531270	3000	3000	3000	3000	0
55	20241014	183000	678531270	3000	3000	3000	3000	0
56	20241014	182900	678531270	3000	3000	3000	3000	0
57	20241014	182800	678531270	3000	3000	3000	3000	0
58	20241014	182700	678531270	3000	3000	3000	3000	0
59	20241014	182600	678531270	3000	3000	3000	3000	0
60	20241014	182500	678531270	3000	3000	3000	3000	0
61	20241014	182400	678531270	3000	3000	3000	3000	0
62	20241014	182300	678531270	3000	3000	3000	3000	4474
63	20241014	182200	678531270	3000	3000	3000	3000	0
64	20241014	182100	678531270	3000	3000	3000	3000	0
65	20241014	182000	678531270	3000	3000	3000	3000	0
66	20241014	181900	678531270	3000	3000	3000	3000	0
67	20241014	181800	678531270	3000	3000	3000	3000	0
68	20241014	181700	678531270	3000	3000	3000	3000	0
69	20241014	181600	678531270	3000	3000	3000	3000	0
70	20241014	181500	678531270	3000	3000	3000	3000	0
71	20241014	181400	678531270	3000	3000	3000	3000	0
72	20241014	181300	678531270	3000	3000	3000	3000	0
73	20241014	181200	678531270	3000	3000	3000	3000	0
74	20241014	181100	678531270	3000	3000	3000	3000	0
75	20241014	181000	678531270	3000	3000	3000	3000	0
76	20241014	180900	678531270	3000	3000	3000	3000	0
77	20241014	180800	678531270	3000	3000	3000	3000	0
78	20241014	180700	678531270	3000	3000	3000	3000	0
79	20241014	180600	678531270	3000	3000	3000	3000	0
80	20241014	180500	678531270	3000	3000	3000	3000	0
81	20241014	180400	678531270	3000	3000	3000	3000	0
82	20241014	180300	678531270	3000	3000	3000	3000	0
83	20241014	180200	678531270	3000	3000	3000	3000	0
84	20241014	180100	678531270	3000	3000	3000	3000	0
85	20241014	180000	678531270	3000	3000	3000	3000	0
86	20241014	175900	678531270	3000	3000	3000	3000	0
87	20241014	175800	678531270	3000	3000	3000	3000	0
88	20241014	175700	678531270	3000	3000	3000	3000	0
89	20241014	175600	678531270	3000	3000	3000	3000	0
90	20241014	175500	678531270	3000	3000	3000	3000	0
91	20241014	175400	678531270	3000	3000	3000	3000	0
92	20241014	175300	678531270	3000	3000	3000	3000	4474
93	20241014	175200	678531270	3000	3000	3000	3000	0
94	20241014	175100	678531270	3000	3000	3000	3000	0
95	20241014	175000	678531270	3000	3000	3000	3000	0
96	20241014	174900	678531270	3000	3000	3000	3000	0
97	20241014	174800	678531270	3000	3000	3000	3000	0
98	20241014	174700	678531270	3000	3000	3000	3000	0
99	20241014	174600	678531270	3000	3000	3000	3000	0
100	20241014	174500	678531270	3000	3000	3000	3000	0
101	20241014	174400	678531270	3000	3000	3000	3000	0
102	20241014	174300	678531270	3000	3000	3000	3000	0
103	20241014	174200	678531270	3000	3000	3000	3000	0
104	20241014	174100	678531270	3000	3000	3000	3000	0
105	20241014	174000	678531270	3000	3000	3000	3000	0
106	20241014	173900	678531270	3000	3000	3000	3000	0
107	20241014	173800	678531270	3000	3000	3000	3000	0
108	20241014	173700	678531270	3000	3000	3000	3000	0
109	20241014	173600	678531270	3000	3000	3000	3000	0
110	20241014	173500	678531270	3000	3000	3000	3000	0
111	20241014	173400	678531270	3000	3000	3000	3000	0
112	20241014	173300	678531270	3000	3000	3000	3000	0
113	20241014	173200	678531270	3000	3000	3000	3000	0
114	20241014	173100	678531270	3000	3000	3000	3000	0
115	20241014	173000	678531270	3000	3000	3000	3000	0
116	20241014	172900	678531270	3000	3000	3000	3000	0
117	20241014	172800	678531270	3000	3000	3000	3000	0
118	20241014	172700	678531270	3000	3000	3000	3000	0
119	20241014	172600	678531270	3000	3000	3000	3000	0
120	20241014	172500	678531270	3000	3000	3000	3000	0
121	20241014	172400	678531270	3000	3000	3000	3000	0
122	20241014	172300	678531270	3000	3000	3000	3000	4474
123	20241014	172200	678531270	3000	3000	3000	3000	0
124	20241014	172100	678531270	3000	3000	3000	3000	0
125	20241014	172000	678531270	3000	3000	3000	3000	0
126	20241014	171900	678531270	3000	3000	3000	3000	0
127	20241014	171800	678531270	3000	3000	3000	3000	0
128	20241014	171700	678531270	3000	3000	3000	3000	0
129	20241014	171600	678531270	3000	3000	3000	3000	0
130	20241014	171500	678531270	3000	3000	3000	3000	0
131	20241014	171400	678531270	3000	3000	3000	3000	0
132	20241014	171300	678531270	3000	3000	3000	3000	0
133	20241014	171200	678531270	3000	3000	3000	3000	0
134	20241014	171100	678531270	3000	3000	3000	3000	0
135	20241014	171000	678531270	3000	3000	3000	3000	0
136	20241014	170900	678531270	3000	3000	3000	3000	0
137	20241014	170800	678531270	3000	3000	3000	3000	0
138	20241014	170700	678531270	3000	3000	3000	3000	0
139	20241014	170600	678531270	3000	3000	3000	3000	0
140	20241014	170500	678531270	3000	3000	3000	3000	0
141	20241014	170400	678531270	3000	3000	3000	3000	0
142	20241014	170300	678531270	3000	3000	3000	3000	0
143	20241014	170200	678531270	3000	3000	3000	3000	0
144	20241014	170100	678531270	3000	3000	3000	3000	0
145	20241014	170000	678531270	3000	3000	3000	3000	0
146	20241014	165900	678531270	3000	3000	3000	3000	0
147	20241014	165800	678531270	3000	3000	3000	3000	0
148	20241014	165700	678531270	3000	3000	3000	3000	0
149	20241014	165600	678531270	3000	3000	3000	3000	0
150	20241014	165500	678531270	3000	3000	3000	3000	0
151	20241014	165400	678531270	3000	3000	3000	3000	0
152	20241014	165300	678531270	3000	3000	3000	3000	4474
153	20241014	165200	678531270	3000	3000	3000	3000	0
154	20241014	165100	678531270	3000	3000	3000	3000	0
155	20241014	165000	678531270	3000	3000	3000	3000	0
156	20241014	164900	678531270	3000	3000	3000	3000	0
157	20241014	164800	678531270	3000	3000	3000	3000	0
158	20241014	164700	678531270	3000	3000	3000	3000	0
159	20241014	164600	678531270	3000	3000	3000	3000	0
160	20241014	164500	678531270	3000	3000	3000	3000	0
161	20241014	164400	678531270	3000	3000	3000	3000	0
162	20241014	164300	678531270	3000	3000	3000	3000	0
163	20241014	164200	678531270	3000	3000	3000	3000	0
164	20241014	164100	678531270	3000	3000	3000	3000	0
165	20241014	164000	678531270	3000	3000	3000	3000	0
166	20241014	163900	678531270	3000	3000	3000	3000	0
167	20241014	163800	678531270	3000	3000	3000	3000	0
168	20241014	163700	678531270	3000	3000	3000	3000	0
169	20241014	163600	678531270	3000	3000	3000	3000	0
170	20241014	163500	678531270	3000	3000	3000	3000	0
171	20241014	163400	678531270	3000	3000	3000	3000	0
172	20241014	163300	678531270	3000	3000	3000	3000	0
173	20241014	163200	678531270	3000	3000	3000	3000	0
174	20241014	163100	678531270	3000	3000	3000	3000	0
175	20241014	163000	678531270	3000	3000	3000	3000	0
176	20241014	162900	678531270	3000	3000	3000	3000	0
177	20241014	162800	678531270	3000	3000	3000	3000	0
178	20241014	162700	678531270	3000	3000	3000	3000	0
179	20241014	162600	678531270	3000	3000	3000	3000	0
180	20241014	162500	678531270	3000	3000	3000	3000	0
181	20241014	162400	678531270	3000	3000	3000	3000	0
182	20241014	162300	678531270	3000	3000	3000	3000	4474
183	20241014	162200	678531270	3000	3000	3000	3000	0
184	20241014	162100	678531270	3000	3000	3000	3000	0
185	20241014	162000	678531270	3000	3000	3000	3000	0
186	20241014	161900	678531270	3000	3000	3000	3000	0
187	20241014	161800	678531270	3000	3000	3000	3000	0
188	20241014	161700	678531270	3000	3000	3000	3000	0
189	20241014	161600	678531270	3000	3000	3000	3000	0
190	20241014	161500	678531270	3000	3000	3000	3000	0
191	20241014	161400	678531270	3000	3000	3000	3000	0
192	20241014	161300	678531270	3000	3000	3000	3000	0
193	20241014	161200	678531270	3000	3000	3000	3000	0
194	20241014	161100	678531270	3000	3000	3000	3000	0
195	20241014	161000	678531270	3000	3000	3000	3000	0
196	20241014	160900	678531270	3000	3000	3000	3000	0
197	20241014	160800	678531270	3000	3000	3000	3000	0
198	20241014	160700	678531270	3000	3000	3000	3000	0
199	20241014	160600	678531270	3000	3000	3000	3000	0
200	20241014	160500	678531270	3000	3000	3000	3000	0
201	20241014	160400	678531270	3000	3000	3000	3000	0
202	20241014	160300	678531270	3000	3000	3000	3000	0
203	20241014	160200	678531270	3000	3000	3000	3000	0
204	20241014	160100	678531270	3000	3000	3000	3000	0
205	20241014	160000	678531270	3000	3000	3000	3000	0
206	20241014	155900	678531270	3000	3000	3000	3000	0
207	20241014	155800	678531270	3000	3000	3000	3000	0
208	20241014	155700	678531270	3000	3000	3000	3000	0
209	20241014	155600	678531270	3000	3000	3000	3000	0
210	20241014	155500	678531270	3000	3000	3000	3000	0
211	20241014	155400	678531270	3000	3000	3000	3000	0
212	20241014	155300	678531270	3000	3000	3000	3000	4474
213	20241014	155200	678531270	3000	3000	3000	3000	0
214	20241014	155100	678531270	3000	3000	3000	3000	0
215	20241014	155000	678531270	3000	3000	3000	3000	0
216	20241014	154900	678531270	3000	3000	3000	3000	0
217	20241014	154800	678531270	3000	3000	3000	3000	0
218	20241014	154700	678531270	3000	3000	3000	3000	0
219	20241014	154600	678531270	3000	3000	3000	3000	0
220	20241014	154500	678531270	3000	3000	3000	3000	0
221	20241014	154400	678531270	3000	3000	3000	3000	0
222	20241014	154300	678531270	3000	3000	3000	3000	0
223	20241014	154200	678531270	3000	3000	3000	3000	0
224	20241014	154100	678531270	3000	3000	3000	3000	0
225	20241014	154000	678531270	3000	3000	3000	3000	0
226	20241014	153900	678531270	3000	3000	3000	3000	0
227	20241014	153800	678531270	3000	3000	3000	3000	0
228	20241014	153700	678531270	3000	3000	3000	3000	0
229	20241014	153600	678531270	3000	3000	3000	3000	0
230	20241014	153500	678531270	3000	3000	3000	3000	0
231	20241014	153400	678531270	3000	3000	3000	3000	0
232	20241014	153300	678531270	3000	3000	3000	3000	0
233	20241014	153200	678531270	3000	3000	3000	3000	0
234	20241014	153100	678531270	3000	3000	3000	3000	0
235	20241014	153000	678531270	3000	3000	3000	3000	4474
236	20241014	152900	665109270	3005	3005	3005	3005	0
237	20241014	152800	665109270	3005	3005	3005	3005	0
238	20241014	152700	665109270	3005	3005	3005	3005	0
239	20241014	152600	665109270	3005	3005	3005	3005	0
240	20241014	152500	665109270	3005	3005	3005	3005	0
241	20241014	152400	665109270	3005	3005	3005	3005	0
242	20241014	152300	665109270	3005	3005	3005	3005	0
243	20241014	152200	665109270	3005	3005	3005	3005	0
244	20241014	152100	665109270	3005	3005	3005	3005	0
245	20241014	152000	665109270	3005	3005	3005	3005	0
246	20241014	151900	665109270	3005	3005	3005	3000	95
247	20241014	151800	664824045	3000	3005	3005	3000	68
248	20241014	151700	664620035	3000	3000	3000	3000	1017
249	20241014	151600	661569035	3005	3005	3005	3005	10
250	20241014	151500	661538985	3005	3005	3005	3005	0
251	20241014	151400	661538985	3005	3005	3005	3005	3
252	20241014	151300	661529970	3005	3000	3005	3000	68
253	20241014	151200	661325675	3005	3005	3005	3005	21
254	20241014	151100	661262570	3005	3005	3005	3005	0
255	20241014	151000	661262570	3005	3000	3005	3000	2
256	20241014	150900	661256565	3000	3005	3005	3000	2
257	20241014	150800	661250560	3010	3005	3010	3000	655
258	20241014	150700	659283820	3015	3015	3015	3015	0
259	20241014	150600	659283820	3015	3015	3015	3010	12
260	20241014	150500	659247690	3010	3010	3010	3010	587
261	20241014	150400	657480820	3010	3010	3010	3010	1208
262	20241014	150300	653844740	3010	3010	3010	3010	249
263	20241014	150200	653095250	3015	3015	3015	3015	0
264	20241014	150100	653095250	3015	3015	3015	3015	0
265	20241014	150000	653095250	3015	3015	3015	3015	0
266	20241014	145900	653095250	3015	3015	3015	3015	1
267	20241014	145800	653092235	3010	3010	3010	3010	0
268	20241014	145700	653092235	3010	3005	3015	3005	1836
269	20241014	145600	647563405	3005	3005	3005	3005	6
270	20241014	145500	647545375	3005	3005	3005	3005	12
271	20241014	145400	647509315	3005	3005	3005	3005	50
272	20241014	145300	647359065	3005	3005	3005	3005	0
273	20241014	145200	647359065	3005	3005	3005	3005	70
274	20241014	145100	647148715	3000	3005	3005	3000	510
275	20241014	145000	645618665	3000	3000	3000	3000	1
276	20241014	144900	645615665	3010	3010	3010	3010	0
277	20241014	144800	645615665	3010	3010	3010	3010	0
278	20241014	144700	645615665	3010	3010	3010	3010	0
279	20241014	144600	645615665	3010	3010	3010	3010	1
280	20241014	144500	645612655	3010	3010	3010	3010	0
281	20241014	144400	645612655	3010	3010	3010	3010	1
282	20241014	144300	645609645	3005	3005	3005	3005	1623
283	20241014	144200	640732530	3005	3005	3005	3005	12
284	20241014	144100	640696470	3005	3005	3005	3005	38
285	20241014	144000	640582280	3005	3005	3005	3005	229
286	20241014	143900	639894135	3000	3000	3000	3000	0
287	20241014	143800	639894135	3000	3000	3000	3000	0
288	20241014	143700	639894135	3000	3000	3000	3000	0
289	20241014	143600	639894135	3000	3000	3000	3000	150
290	20241014	143500	639444135	3000	3000	3000	3000	0
291	20241014	143400	639444135	3000	3000	3000	3000	0
292	20241014	143300	639444135	3000	3000	3000	3000	11
293	20241014	143200	639411135	3000	3000	3000	3000	276
294	20241014	143100	638583135	3000	3000	3000	3000	68
295	20241014	143000	638379135	3000	3000	3000	3000	224
296	20241014	142900	637707135	3000	3000	3000	3000	1600
297	20241014	142800	632907135	3000	3000	3000	3000	0
298	20241014	142700	632907135	3000	3000	3000	3000	0
299	20241014	142600	632907135	3000	3000	3000	3000	500
300	20241014	142500	631407135	3005	3005	3005	3005	551
301	20241014	142400	629751380	3005	3005	3005	3005	10
302	20241014	142300	629721330	3005	3005	3005	3005	1
303	20241014	142200	629718325	3005	3000	3005	3000	1735
304	20241014	142100	624507150	3000	3000	3000	3000	0
305	20241014	142000	624507150	3000	3000	3005	3000	1676
306	20241014	141900	619478445	3000	3000	3000	3000	0
307	20241014	141800	619478445	3000	3000	3000	3000	1
308	20241014	141700	619475445	2995	2995	2995	2995	0
309	20241014	141600	619475445	2995	2995	2995	2995	36
310	20241014	141500	619367625	2995	2995	2995	2995	572
311	20241014	141400	617654485	2995	3000	3000	2995	14
312	20241014	141300	617612490	2995	2995	2995	2995	153
313	20241014	141200	617154255	2995	2995	2995	2995	500
314	20241014	141100	615656755	2995	2995	2995	2995	1100
315	20241014	141000	612362255	2995	2995	2995	2995	2069
316	20241014	140900	606165600	3000	3000	3000	3000	0
317	20241014	140800	606165600	3000	3000	3000	3000	108
318	20241014	140700	605841600	3005	3005	3005	3005	0
319	20241014	140600	605841600	3005	3005	3005	3005	0
320	20241014	140500	605841600	3005	3005	3005	3005	0
321	20241014	140400	605841600	3005	3005	3005	3005	0
322	20241014	140300	605841600	3005	3005	3005	3005	4
323	20241014	140200	605829580	3005	3005	3005	3005	0
324	20241014	140100	605829580	3005	3005	3005	3005	0
325	20241014	140000	605829580	3005	3000	3005	3000	3593
326	20241014	135900	595041520	2995	2995	2995	2995	284
327	20241014	135800	594190940	2995	2995	2995	2995	342
328	20241014	135700	593166650	2995	2995	2995	2995	100
329	20241014	135600	592867150	2995	2995	2995	2995	50
330	20241014	135500	592717400	2995	2995	2995	2995	9
331	20241014	135400	592690445	2995	2995	2995	2995	0
332	20241014	135300	592690445	2995	2995	2995	2995	0
333	20241014	135200	592690445	2995	2990	2995	2990	637
334	20241014	135100	590785810	2990	2990	2990	2990	48
335	20241014	135000	590642290	2995	2995	2995	2995	1055
336	20241014	134900	587482565	2995	2990	2995	2990	24
337	20241014	134800	587410800	2995	2995	2995	2995	5
338	20241014	134700	587395825	2995	2995	2995	2995	100
339	20241014	134600	587096325	2995	2995	2995	2995	355
340	20241014	134500	586033100	2995	2990	2995	2990	2362
341	20241014	134400	578959570	2990	2990	2990	2990	65
342	20241014	134300	578765220	2995	2995	2995	2995	0
343	20241014	134200	578765220	2995	2995	2995	2995	970
344	20241014	134100	575860070	2995	2995	2995	2995	1
345	20241014	134000	575857075	2995	2995	2995	2995	0
346	20241014	133900	575857075	2995	2995	2995	2995	30
347	20241014	133800	575767225	2995	2995	2995	2995	134
348	20241014	133700	575365895	2995	2990	2995	2990	506
349	20241014	133600	573850455	2990	2990	2990	2990	50
350	20241014	133500	573700955	2990	2990	2990	2990	58
351	20241014	133400	573527535	2990	2990	2990	2990	66
352	20241014	133300	573330195	2990	2990	2990	2990	61
353	20241014	133200	573147805	2990	2990	2990	2990	100
354	20241014	133100	572848805	2990	2990	2990	2990	180
355	20241014	133000	572310605	2990	2990	2990	2990	29
356	20241014	132900	572223895	2990	2990	2990	2990	0
357	20241014	132800	572223895	2990	2990	2990	2990	0
358	20241014	132700	572223895	2990	2990	2990	2990	20
359	20241014	132600	572164095	2990	2990	2990	2990	660
360	20241014	132500	570190695	2990	2990	2990	2990	6800
361	20241014	132400	549858695	2995	2995	2995	2995	1
362	20241014	132300	549855700	2995	3000	3000	2995	1227
363	20241014	132200	546179335	3000	3000	3000	3000	1
364	20241014	132100	546176335	3000	3000	3000	3000	1007
365	20241014	132000	543155335	3000	3000	3000	3000	0
366	20241014	131900	543155335	3000	3000	3000	3000	0
367	20241014	131800	543155335	3000	3000	3000	3000	0
368	20241014	131700	543155335	3000	3000	3000	3000	20
369	20241014	131600	543095335	2995	2995	2995	2995	586
370	20241014	131500	541340265	2995	2995	2995	2995	0
371	20241014	131400	541340265	2995	2995	2995	2995	0
372	20241014	131300	541340265	2995	2995	2995	2995	3
373	20241014	131200	541331280	2995	2995	2995	2995	79
374	20241014	131100	541094675	2995	2995	2995	2995	0
375	20241014	131000	541094675	2995	2995	2995	2995	0
376	20241014	130900	541094675	2995	2995	2995	2995	117
377	20241014	130800	540744260	2995	2995	2995	2995	580
378	20241014	130700	539007160	2995	2995	2995	2995	221
379	20241014	130600	538345265	2995	2995	2995	2995	0
380	20241014	130500	538345265	2995	2995	2995	2995	0
381	20241014	130400	538345265	2995	2995	2995	2995	0
382	20241014	130300	538345265	2995	2995	2995	2995	0
383	20241014	130200	538345265	2995	2995	2995	2995	9
384	20241014	130100	538318310	2995	2995	2995	2995	6
385	20241014	130000	538300340	2995	2995	2995	2995	41
386	20241014	125900	538177545	2995	2995	2995	2995	0
387	20241014	125800	538177545	2995	2995	2995	2995	320
388	20241014	125700	537219145	2995	2995	2995	2995	306
389	20241014	125600	536302675	2995	2990	2995	2990	1050
390	20241014	125500	533159425	2995	2995	2995	2995	0
391	20241014	125400	533159425	2995	2995	2995	2995	10
392	20241014	125300	533129475	2995	2995	2995	2995	193
393	20241014	125200	532551440	2995	2990	2995	2990	4
394	20241014	125100	532539465	2995	2995	2995	2995	652
395	20241014	125000	530586725	2995	2995	2995	2995	0
396	20241014	124900	530586725	2995	2995	2995	2995	0
397	20241014	124800	530586725	2995	2995	2995	2995	1
398	20241014	124700	530583730	2995	2995	2995	2995	0
399	20241014	124600	530583730	2995	2995	2995	2995	0
400	20241014	124500	530583730	2995	2995	2995	2995	1
401	20241014	124400	530580735	2995	2995	2995	2995	500
402	20241014	124300	529083235	2995	2995	2995	2990	124
403	20241014	124200	528712405	2995	2995	2995	2995	0
404	20241014	124100	528712405	2995	2995	2995	2995	0
405	20241014	124000	528712405	2995	2995	2995	2995	6
406	20241014	123900	528694435	2995	2995	2995	2995	104
407	20241014	123800	528382955	2990	2990	2990	2990	49
408	20241014	123700	528236445	2990	2990	2990	2990	0
409	20241014	123600	528236445	2990	2990	2990	2990	0
410	20241014	123500	528236445	2990	2990	2990	2990	12
411	20241014	123400	528200565	2995	2995	2995	2995	422
412	20241014	123300	526936675	2995	2990	2995	2990	353
413	20241014	123200	525880205	2990	2990	2990	2990	351
414	20241014	123100	524830715	2995	2995	2995	2995	11
415	20241014	123000	524797770	2995	2995	2995	2995	0
416	20241014	122900	524797770	2995	2995	2995	2995	52
417	20241014	122800	524642030	2995	2995	2995	2995	0
418	20241014	122700	524642030	2995	2995	2995	2995	36
419	20241014	122600	524534210	2995	2995	2995	2995	8
420	20241014	122500	524510250	2995	2995	2995	2995	0
421	20241014	122400	524510250	2995	2990	2995	2990	264
422	20241014	122300	523720390	2995	2995	2995	2995	0
423	20241014	122200	523720390	2995	2995	2995	2995	50
424	20241014	122100	523570640	2995	2995	2995	2995	101
425	20241014	122000	523268145	2995	2995	2995	2990	102
426	20241014	121900	522962855	3000	3000	3000	3000	1
427	20241014	121800	522959855	2995	2995	2995	2995	55
428	20241014	121700	522795130	2990	3000	3000	2990	32
429	20241014	121600	522699385	3000	2995	3000	2995	3189
430	20241014	121500	513143230	2990	2995	2995	2990	501
431	20241014	121400	511645235	2995	2995	2995	2995	17
432	20241014	121300	511594320	2995	2990	2995	2990	450
433	20241014	121200	510248815	2990	2985	2990	2985	5
434	20241014	121100	510233870	2990	2990	2990	2990	0
435	20241014	121000	510233870	2990	2990	2990	2990	0
436	20241014	120900	510233870	2990	2990	2990	2990	273
437	20241014	120800	509417600	2990	2990	2990	2990	2
438	20241014	120700	509411620	2980	2980	2985	2980	1255
439	20241014	120600	505665720	2980	2980	2980	2980	206
440	20241014	120500	505051840	2980	2985	2985	2975	1805
441	20241014	120400	499675430	2975	2980	2980	2975	900
442	20241014	120300	496997845	2985	2980	2985	2980	24
443	20241014	120200	496926260	2975	2980	2980	2975	1000
444	20241014	120100	493951235	2985	2985	2985	2985	50
445	20241014	120000	493801985	2985	2980	2985	2975	389
446	20241014	115900	492643960	2980	2980	2980	2980	0
447	20241014	115800	492643960	2980	2980	2980	2980	0
448	20241014	115700	492643960	2980	2975	2980	2975	524
449	20241014	115600	491085050	2980	2980	2980	2980	105
450	20241014	115500	490772150	2980	2980	2980	2980	13
451	20241014	115400	490733410	2985	2985	2985	2985	50
452	20241014	115300	490584160	2985	2975	2985	2975	43
453	20241014	115200	490455980	2985	2975	2985	2975	290
454	20241014	115100	489592765	2975	2975	2975	2975	1285
455	20241014	115000	485769890	2975	2975	2975	2970	2607
456	20241014	114900	478014315	2980	2985	2990	2980	10555
457	20241014	114800	446541335	2995	2995	2995	2995	0
458	20241014	114700	446541335	2995	2995	2995	2995	1
459	20241014	114600	446538340	2985	2985	2985	2985	100
460	20241014	114500	446239840	2995	2990	2995	2985	526
461	20241014	114400	444667100	2985	2985	2985	2985	0
462	20241014	114300	444667100	2985	2985	2985	2985	0
463	20241014	114200	444667100	2985	2985	2985	2985	760
464	20241014	114100	442398500	2985	2985	2985	2985	0
465	20241014	114000	442398500	2985	2985	2985	2985	800
466	20241014	113900	440010500	2990	2995	2995	2990	2
467	20241014	113800	440004515	2990	2990	2990	2990	50
468	20241014	113700	439855015	2990	2985	2990	2985	581
469	20241014	113600	438119925	2985	2985	2985	2985	0
470	20241014	113500	438119925	2985	2985	2985	2985	0
471	20241014	113400	438119925	2985	2985	2985	2985	1000
472	20241014	113300	435134925	2990	2990	2990	2990	97
473	20241014	113200	434844895	2990	2990	2990	2990	7
474	20241014	113100	434823965	2985	2985	2985	2985	205
475	20241014	113000	434212040	2985	2980	2985	2980	1197
476	20241014	112900	430639160	2985	2985	2985	2985	300
477	20241014	112800	429743660	2990	2985	2990	2985	2263
478	20241014	112700	422988450	2990	2990	2990	2990	105
479	20241014	112600	422674500	2990	2990	2990	2990	106
480	20241014	112500	422357560	2990	2990	2990	2985	587
481	20241014	112400	420602680	2990	2990	2990	2985	418
482	20241014	112300	419352875	2990	2990	2990	2990	1
483	20241014	112200	419349885	2985	2985	2985	2985	248
484	20241014	112100	418609605	2985	2985	2985	2985	218
485	20241014	112000	417958875	2985	2990	2990	2985	5957
486	20241014	111900	400169645	2990	2990	2990	2990	484
487	20241014	111800	398722485	2990	2995	2995	2990	1915
488	20241014	111700	392995990	2995	2995	2995	2995	671
489	20241014	111600	390986345	2995	3000	3000	2995	733
490	20241014	111500	388790850	2995	2995	2995	2995	1550
491	20241014	111400	384148600	3000	3000	3000	3000	0
492	20241014	111300	384148600	3000	3000	3000	3000	0
493	20241014	111200	384148600	3000	3000	3000	3000	17
494	20241014	111100	384097600	3000	3000	3000	2990	3122
495	20241014	111000	374762180	2995	2995	2995	2995	172
496	20241014	110900	374247040	3000	3000	3000	3000	0
497	20241014	110800	374247040	3000	3000	3000	3000	50
498	20241014	110700	374097040	3005	2990	3005	2990	313
499	20241014	110600	373161015	2995	3000	3000	2995	284
500	20241014	110500	372309195	3000	3000	3005	2995	4138
501	20241014	110400	359899940	3000	3000	3000	3000	4785
502	20241014	110300	345544940	3000	2995	3000	2995	78
503	20241014	110200	345311180	3000	3000	3000	3000	3
504	20241014	110100	345302180	3000	3000	3000	3000	0
505	20241014	110000	345302180	3000	3000	3000	3000	1
506	20241014	105900	345299180	2995	2995	2995	2995	452
507	20241014	105800	343945440	2995	2995	2995	2995	60
508	20241014	105700	343765740	2995	2995	2995	2995	0
509	20241014	105600	343765740	2995	2995	2995	2995	20
510	20241014	105500	343705840	2995	2995	2995	2995	55
511	20241014	105400	343541115	2995	2995	2995	2995	131
512	20241014	105300	343148770	2995	2995	2995	2995	13
513	20241014	105200	343109835	2995	3000	3000	2995	2552
514	20241014	105100	335466585	3000	3000	3000	3000	0
515	20241014	105000	335466585	3000	3000	3000	3000	0
516	20241014	104900	335466585	3000	3000	3000	3000	20
517	20241014	104800	335406585	3000	3000	3000	3000	10
518	20241014	104700	335376585	3000	3000	3000	3000	1
519	20241014	104600	335373585	3000	3000	3000	3000	0
520	20241014	104500	335373585	3000	3000	3000	3000	0
521	20241014	104400	335373585	3000	3000	3000	3000	144
522	20241014	104300	334941585	3000	3000	3000	3000	30
523	20241014	104200	334851585	3000	3000	3000	3000	83
524	20241014	104100	334602585	2990	3000	3000	2990	13145
525	20241014	104000	295297830	3000	2990	3000	2990	3497
526	20241014	103900	284814730	2990	3000	3000	2990	2224
527	20241014	103800	278162805	3000	3000	3000	3000	100
528	20241014	103700	277862805	3000	2995	3000	2995	46
529	20241014	103600	277725025	2995	2995	2995	2990	942
530	20241014	103500	274907190	3000	2995	3000	2990	2445
531	20241014	103400	267595190	2995	2995	3000	2995	236
532	20241014	103300	266888135	2995	3000	3000	2995	197
533	20241014	103200	266297670	2995	2995	2995	2995	212
534	20241014	103100	265662730	2995	2995	3000	2995	873
535	20241014	103000	263047945	3000	2995	3000	2995	1572
536	20241014	102900	258339055	3005	3000	3005	3000	64
537	20241014	102800	258146770	3000	3005	3005	3000	62
538	20241014	102700	257960470	3000	3005	3005	3000	64
539	20241014	102600	257768170	3000	3005	3005	3000	172
540	20241014	102500	257252020	3000	3000	3000	2995	319
541	20241014	102400	256295120	3000	3005	3005	3000	128
542	20241014	102300	255910795	3005	3005	3005	2995	3133
543	20241014	102200	246517875	3005	3005	3010	3005	3243
544	20241014	102100	236772645	3015	3015	3015	3015	196
545	20241014	102000	236181705	3015	3015	3015	3015	349
546	20241014	101900	235129470	3015	3010	3015	3010	52
547	20241014	101800	234972700	3015	3010	3015	3010	85
548	20241014	101700	234716600	3015	3005	3015	3000	1051
549	20241014	101600	231562820	3015	3005	3015	3005	351
550	20241014	101500	230506740	3000	3005	3005	3000	1003
551	20241014	101400	227494210	3005	3010	3010	3005	73
552	20241014	101300	227274720	3010	3010	3010	3010	2
553	20241014	101200	227268700	3005	3010	3010	3005	2401
554	20241014	101100	220053615	3005	3010	3010	3005	507
555	20241014	101000	218527550	3010	3010	3010	3010	0
556	20241014	100900	218527550	3010	3010	3010	3010	0
557	20241014	100800	218527550	3010	3010	3010	3010	435
558	20241014	100700	217218200	3010	3010	3010	3010	160
559	20241014	100600	216736600	3010	3010	3010	3010	56
560	20241014	100500	216568040	3010	3010	3015	3010	142
561	20241014	100400	216140615	3010	3020	3020	3010	501
562	20241014	100300	214632595	3020	3005	3030	3005	681
563	20241014	100200	212575425	3030	3005	3030	3005	10517
564	20241014	100100	180967195	3005	3005	3005	3000	4576
565	20241014	100000	167217715	3005	3000	3010	3000	3413
566	20241014	095900	156972140	3010	3015	3015	3005	3527
567	20241014	095800	146367060	3015	3020	3020	3015	1191
568	20241014	095700	142775970	3020	3025	3025	3020	1479
569	20241014	095600	138308295	3025	3025	3025	3025	518
570	20241014	095500	136741345	3025	3025	3030	3025	644
571	20241014	095400	134793240	3025	3035	3035	3025	3140
572	20241014	095300	125287260	3035	3035	3035	3035	2
573	20241014	095200	125281190	3035	3035	3035	3035	109
574	20241014	095100	124950375	3035	3035	3035	3035	693
575	20241014	095000	122847120	3035	3035	3035	3030	683
576	20241014	094900	120774455	3035	3035	3035	3035	302
577	20241014	094800	119857885	3030	3035	3035	3030	1001
578	20241014	094700	116820800	3040	3035	3040	3035	1036
579	20241014	094600	113676410	3040	3040	3040	3040	135
580	20241014	094500	113266010	3040	3035	3040	3035	359
581	20241014	094400	112174745	3040	3035	3040	3035	41
582	20241014	094300	112050270	3040	3040	3040	3040	953
583	20241014	094200	109153150	3040	3045	3045	3040	1440
584	20241014	094100	104768735	3050	3050	3050	3050	46
585	20241014	094000	104628435	3045	3045	3045	3045	3
586	20241014	093900	104619300	3050	3055	3055	3050	30
587	20241014	093800	104527795	3050	3050	3050	3050	114
588	20241014	093700	104180095	3050	3055	3055	3050	874
589	20241014	093600	101513455	3060	3055	3060	3055	13
590	20241014	093500	101473690	3060	3060	3060	3060	0
591	20241014	093400	101473690	3060	3055	3060	3055	104
592	20241014	093300	101155920	3055	3055	3055	3055	159
593	20241014	093200	100670175	3055	3055	3055	3055	5
594	20241014	093100	100654900	3060	3060	3060	3060	0
595	20241014	093000	100654900	3060	3050	3060	3050	13
596	20241014	092900	100615180	3055	3050	3055	3050	1943
597	20241014	092800	94681010	3055	3055	3055	3050	299
598	20241014	092700	93769020	3065	3065	3065	3065	1
599	20241014	092600	93765955	3050	3050	3050	3050	1750
600	20241014	092500	88428455	3050	3050	3050	3050	24
601	20241014	092400	88355255	3050	3050	3050	3050	40
602	20241014	092300	88233255	3050	3050	3050	3050	40
603	20241014	092200	88111255	3040	3045	3045	3040	1504
604	20241014	092100	83532425	3040	3040	3040	3040	0
605	20241014	092000	83532425	3040	3050	3050	3040	3212
606	20241014	091900	73758385	3050	3050	3050	3050	3
607	20241014	091800	73749235	3045	3045	3045	3045	284
608	20241014	091700	72884455	3045	3050	3050	3045	1227
609	20241014	091600	69142240	3050	3050	3050	3050	650
610	20241014	091500	67159740	3050	3050	3050	3050	100
611	20241014	091400	66854740	3050	3050	3050	3050	4
612	20241014	091300	66842540	3050	3050	3050	3050	709
613	20241014	091200	64680090	3055	3065	3065	3055	2751
614	20241014	091100	56251800	3060	3065	3070	3060	2074
615	20241014	091000	49901695	3065	3065	3065	3065	185
616	20241014	090900	49334670	3070	3070	3070	3070	772
617	20241014	090800	46964630	3070	3075	3075	3070	350
618	20241014	090700	45890125	3070	3070	3070	3070	0
619	20241014	090600	45890125	3070	3070	3070	3070	8
620	20241014	090500	45865565	3065	3065	3065	3065	0
621	20241014	090400	45865565	3065	3065	3065	3065	0
622	20241014	090300	45865565	3065	3090	3090	3065	301
623	20241014	090200	44942975	3060	3060	3060	3060	10
624	20241014	090100	44912375	3060	3070	3085	3060	7852
625	20241014	090000	20806810	3070	3050	3070	3050	6805