KissMeData/333430/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	211600	162394085	2980	2980	2980	2980	178
3	20241016	211500	162394085	2980	2980	2980	2980	0
4	20241016	211400	162394085	2980	2980	2980	2980	0
5	20241016	211300	162394085	2980	2980	2980	2980	0
6	20241016	211200	162394085	2980	2980	2980	2980	0
7	20241016	211100	162394085	2980	2980	2980	2980	0
8	20241016	211000	162394085	2980	2980	2980	2980	0
9	20241016	210900	162394085	2980	2980	2980	2980	0
10	20241016	210800	162394085	2980	2980	2980	2980	0
11	20241016	210700	162394085	2980	2980	2980	2980	0
12	20241016	210600	162394085	2980	2980	2980	2980	0
13	20241016	210500	162394085	2980	2980	2980	2980	0
14	20241016	210400	162394085	2980	2980	2980	2980	0
15	20241016	210300	162394085	2980	2980	2980	2980	0
16	20241016	210200	162394085	2980	2980	2980	2980	0
17	20241016	210100	162394085	2980	2980	2980	2980	0
18	20241016	210000	162394085	2980	2980	2980	2980	0
19	20241016	205900	162394085	2980	2980	2980	2980	0
20	20241016	205800	162394085	2980	2980	2980	2980	0
21	20241016	205700	162394085	2980	2980	2980	2980	0
22	20241016	205600	162394085	2980	2980	2980	2980	0
23	20241016	205500	162394085	2980	2980	2980	2980	0
24	20241016	205400	162394085	2980	2980	2980	2980	0
25	20241016	205300	162394085	2980	2980	2980	2980	0
26	20241016	205200	162394085	2980	2980	2980	2980	0
27	20241016	205100	162394085	2980	2980	2980	2980	0
28	20241016	205000	162394085	2980	2980	2980	2980	0
29	20241016	204900	162394085	2980	2980	2980	2980	0
30	20241016	204800	162394085	2980	2980	2980	2980	0
31	20241016	204700	162394085	2980	2980	2980	2980	0
32	20241016	204600	162394085	2980	2980	2980	2980	178
33	20241016	204500	162394085	2980	2980	2980	2980	0
34	20241016	204400	162394085	2980	2980	2980	2980	0
35	20241016	204300	162394085	2980	2980	2980	2980	0
36	20241016	204200	162394085	2980	2980	2980	2980	0
37	20241016	204100	162394085	2980	2980	2980	2980	0
38	20241016	204000	162394085	2980	2980	2980	2980	0
39	20241016	203900	162394085	2980	2980	2980	2980	0
40	20241016	203800	162394085	2980	2980	2980	2980	0
41	20241016	203700	162394085	2980	2980	2980	2980	0
42	20241016	203600	162394085	2980	2980	2980	2980	0
43	20241016	203500	162394085	2980	2980	2980	2980	0
44	20241016	203400	162394085	2980	2980	2980	2980	0
45	20241016	203300	162394085	2980	2980	2980	2980	0
46	20241016	203200	162394085	2980	2980	2980	2980	0
47	20241016	203100	162394085	2980	2980	2980	2980	0
48	20241016	203000	162394085	2980	2980	2980	2980	0
49	20241016	202900	162394085	2980	2980	2980	2980	0
50	20241016	202800	162394085	2980	2980	2980	2980	0
51	20241016	202700	162394085	2980	2980	2980	2980	0
52	20241016	202600	162394085	2980	2980	2980	2980	0
53	20241016	202500	162394085	2980	2980	2980	2980	0
54	20241016	202400	162394085	2980	2980	2980	2980	0
55	20241016	202300	162394085	2980	2980	2980	2980	0
56	20241016	202200	162394085	2980	2980	2980	2980	0
57	20241016	202100	162394085	2980	2980	2980	2980	0
58	20241016	202000	162394085	2980	2980	2980	2980	0
59	20241016	201900	162394085	2980	2980	2980	2980	0
60	20241016	201800	162394085	2980	2980	2980	2980	0
61	20241016	201700	162394085	2980	2980	2980	2980	0
62	20241016	201600	162394085	2980	2980	2980	2980	178
63	20241016	201500	162394085	2980	2980	2980	2980	0
64	20241016	201400	162394085	2980	2980	2980	2980	0
65	20241016	201300	162394085	2980	2980	2980	2980	0
66	20241016	201200	162394085	2980	2980	2980	2980	0
67	20241016	201100	162394085	2980	2980	2980	2980	0
68	20241016	201000	162394085	2980	2980	2980	2980	0
69	20241016	200900	162394085	2980	2980	2980	2980	0
70	20241016	200800	162394085	2980	2980	2980	2980	0
71	20241016	200700	162394085	2980	2980	2980	2980	0
72	20241016	200600	162394085	2980	2980	2980	2980	0
73	20241016	200500	162394085	2980	2980	2980	2980	0
74	20241016	200400	162394085	2980	2980	2980	2980	0
75	20241016	200300	162394085	2980	2980	2980	2980	0
76	20241016	200200	162394085	2980	2980	2980	2980	0
77	20241016	200100	162394085	2980	2980	2980	2980	0
78	20241016	200000	162394085	2980	2980	2980	2980	0
79	20241016	195900	162394085	2980	2980	2980	2980	0
80	20241016	195800	162394085	2980	2980	2980	2980	0
81	20241016	195700	162394085	2980	2980	2980	2980	0
82	20241016	195600	162394085	2980	2980	2980	2980	0
83	20241016	195500	162394085	2980	2980	2980	2980	0
84	20241016	195400	162394085	2980	2980	2980	2980	0
85	20241016	195300	162394085	2980	2980	2980	2980	0
86	20241016	195200	162394085	2980	2980	2980	2980	0
87	20241016	195100	162394085	2980	2980	2980	2980	0
88	20241016	195000	162394085	2980	2980	2980	2980	0
89	20241016	194900	162394085	2980	2980	2980	2980	0
90	20241016	194800	162394085	2980	2980	2980	2980	0
91	20241016	194700	162394085	2980	2980	2980	2980	0
92	20241016	194600	162394085	2980	2980	2980	2980	178
93	20241016	194500	162394085	2980	2980	2980	2980	0
94	20241016	194400	162394085	2980	2980	2980	2980	0
95	20241016	194300	162394085	2980	2980	2980	2980	0
96	20241016	194200	162394085	2980	2980	2980	2980	0
97	20241016	194100	162394085	2980	2980	2980	2980	0
98	20241016	194000	162394085	2980	2980	2980	2980	0
99	20241016	193900	162394085	2980	2980	2980	2980	0
100	20241016	193800	162394085	2980	2980	2980	2980	0
101	20241016	193700	162394085	2980	2980	2980	2980	0
102	20241016	193600	162394085	2980	2980	2980	2980	0
103	20241016	193500	162394085	2980	2980	2980	2980	0
104	20241016	193400	162394085	2980	2980	2980	2980	0
105	20241016	193300	162394085	2980	2980	2980	2980	0
106	20241016	193200	162394085	2980	2980	2980	2980	0
107	20241016	193100	162394085	2980	2980	2980	2980	0
108	20241016	193000	162394085	2980	2980	2980	2980	0
109	20241016	192900	162394085	2980	2980	2980	2980	0
110	20241016	192800	162394085	2980	2980	2980	2980	0
111	20241016	192700	162394085	2980	2980	2980	2980	0
112	20241016	192600	162394085	2980	2980	2980	2980	0
113	20241016	192500	162394085	2980	2980	2980	2980	0
114	20241016	192400	162394085	2980	2980	2980	2980	0
115	20241016	192300	162394085	2980	2980	2980	2980	0
116	20241016	192200	162394085	2980	2980	2980	2980	0
117	20241016	192100	162394085	2980	2980	2980	2980	0
118	20241016	192000	162394085	2980	2980	2980	2980	0
119	20241016	191900	162394085	2980	2980	2980	2980	0
120	20241016	191800	162394085	2980	2980	2980	2980	0
121	20241016	191700	162394085	2980	2980	2980	2980	0
122	20241016	191600	162394085	2980	2980	2980	2980	178
123	20241016	191500	162394085	2980	2980	2980	2980	0
124	20241016	191400	162394085	2980	2980	2980	2980	0
125	20241016	191300	162394085	2980	2980	2980	2980	0
126	20241016	191200	162394085	2980	2980	2980	2980	0
127	20241016	191100	162394085	2980	2980	2980	2980	0
128	20241016	191000	162394085	2980	2980	2980	2980	0
129	20241016	190900	162394085	2980	2980	2980	2980	0
130	20241016	190800	162394085	2980	2980	2980	2980	0
131	20241016	190700	162394085	2980	2980	2980	2980	0
132	20241016	190600	162394085	2980	2980	2980	2980	0
133	20241016	190500	162394085	2980	2980	2980	2980	0
134	20241016	190400	162394085	2980	2980	2980	2980	0
135	20241016	190300	162394085	2980	2980	2980	2980	0
136	20241016	190200	162394085	2980	2980	2980	2980	0
137	20241016	190100	162394085	2980	2980	2980	2980	0
138	20241016	190000	162394085	2980	2980	2980	2980	0
139	20241016	185900	162394085	2980	2980	2980	2980	0
140	20241016	185800	162394085	2980	2980	2980	2980	0
141	20241016	185700	162394085	2980	2980	2980	2980	0
142	20241016	185600	162394085	2980	2980	2980	2980	0
143	20241016	185500	162394085	2980	2980	2980	2980	0
144	20241016	185400	162394085	2980	2980	2980	2980	0
145	20241016	185300	162394085	2980	2980	2980	2980	0
146	20241016	185200	162394085	2980	2980	2980	2980	0
147	20241016	185100	162394085	2980	2980	2980	2980	0
148	20241016	185000	162394085	2980	2980	2980	2980	0
149	20241016	184900	162394085	2980	2980	2980	2980	0
150	20241016	184800	162394085	2980	2980	2980	2980	0
151	20241016	184700	162394085	2980	2980	2980	2980	0
152	20241016	184600	162394085	2980	2980	2980	2980	178
153	20241016	184500	162394085	2980	2980	2980	2980	0
154	20241016	184400	162394085	2980	2980	2980	2980	0
155	20241016	184300	162394085	2980	2980	2980	2980	0
156	20241016	184200	162394085	2980	2980	2980	2980	0
157	20241016	184100	162394085	2980	2980	2980	2980	0
158	20241016	184000	162394085	2980	2980	2980	2980	0
159	20241016	183900	162394085	2980	2980	2980	2980	0
160	20241016	183800	162394085	2980	2980	2980	2980	0
161	20241016	183700	162394085	2980	2980	2980	2980	0
162	20241016	183600	162394085	2980	2980	2980	2980	0
163	20241016	183500	162394085	2980	2980	2980	2980	0
164	20241016	183400	162394085	2980	2980	2980	2980	0
165	20241016	183300	162394085	2980	2980	2980	2980	0
166	20241016	183200	162394085	2980	2980	2980	2980	0
167	20241016	183100	162394085	2980	2980	2980	2980	0
168	20241016	183000	162394085	2980	2980	2980	2980	0
169	20241016	182900	162394085	2980	2980	2980	2980	0
170	20241016	182800	162394085	2980	2980	2980	2980	0
171	20241016	182700	162394085	2980	2980	2980	2980	0
172	20241016	182600	162394085	2980	2980	2980	2980	0
173	20241016	182500	162394085	2980	2980	2980	2980	0
174	20241016	182400	162394085	2980	2980	2980	2980	0
175	20241016	182300	162394085	2980	2980	2980	2980	0
176	20241016	182200	162394085	2980	2980	2980	2980	0
177	20241016	182100	162394085	2980	2980	2980	2980	0
178	20241016	182000	162394085	2980	2980	2980	2980	0
179	20241016	181900	162394085	2980	2980	2980	2980	0
180	20241016	181800	162394085	2980	2980	2980	2980	0
181	20241016	181700	162394085	2980	2980	2980	2980	0
182	20241016	181600	162394085	2980	2980	2980	2980	178
183	20241016	181500	162394085	2980	2980	2980	2980	0
184	20241016	181400	162394085	2980	2980	2980	2980	0
185	20241016	181300	162394085	2980	2980	2980	2980	0
186	20241016	181200	162394085	2980	2980	2980	2980	0
187	20241016	181100	162394085	2980	2980	2980	2980	0
188	20241016	181000	162394085	2980	2980	2980	2980	0
189	20241016	180900	162394085	2980	2980	2980	2980	0
190	20241016	180800	162394085	2980	2980	2980	2980	0
191	20241016	180700	162394085	2980	2980	2980	2980	0
192	20241016	180600	162394085	2980	2980	2980	2980	0
193	20241016	180500	162394085	2980	2980	2980	2980	0
194	20241016	180400	162394085	2980	2980	2980	2980	0
195	20241016	180300	162394085	2980	2980	2980	2980	0
196	20241016	180200	162394085	2980	2980	2980	2980	0
197	20241016	180100	162394085	2980	2980	2980	2980	0
198	20241016	180000	162394085	2980	2980	2980	2980	0
199	20241016	175900	162394085	2980	2980	2980	2980	0
200	20241016	175800	162394085	2980	2980	2980	2980	0
201	20241016	175700	162394085	2980	2980	2980	2980	0
202	20241016	175600	162394085	2980	2980	2980	2980	0
203	20241016	175500	162394085	2980	2980	2980	2980	0
204	20241016	175400	162394085	2980	2980	2980	2980	0
205	20241016	175300	162394085	2980	2980	2980	2980	0
206	20241016	175200	162394085	2980	2980	2980	2980	0
207	20241016	175100	162394085	2980	2980	2980	2980	0
208	20241016	175000	162394085	2980	2980	2980	2980	0
209	20241016	174900	162394085	2980	2980	2980	2980	0
210	20241016	174800	162394085	2980	2980	2980	2980	0
211	20241016	174700	162394085	2980	2980	2980	2980	0
212	20241016	174600	162394085	2980	2980	2980	2980	178
213	20241016	174500	162394085	2980	2980	2980	2980	0
214	20241016	174400	162394085	2980	2980	2980	2980	0
215	20241016	174300	162394085	2980	2980	2980	2980	0
216	20241016	174200	162394085	2980	2980	2980	2980	0
217	20241016	174100	162394085	2980	2980	2980	2980	0
218	20241016	174000	162394085	2980	2980	2980	2980	0
219	20241016	173900	162394085	2980	2980	2980	2980	0
220	20241016	173800	162394085	2980	2980	2980	2980	0
221	20241016	173700	162394085	2980	2980	2980	2980	0
222	20241016	173600	162394085	2980	2980	2980	2980	0
223	20241016	173500	162394085	2980	2980	2980	2980	0
224	20241016	173400	162394085	2980	2980	2980	2980	0
225	20241016	173300	162394085	2980	2980	2980	2980	0
226	20241016	173200	162394085	2980	2980	2980	2980	0
227	20241016	173100	162394085	2980	2980	2980	2980	0
228	20241016	173000	162394085	2980	2980	2980	2980	0
229	20241016	172900	162394085	2980	2980	2980	2980	0
230	20241016	172800	162394085	2980	2980	2980	2980	0
231	20241016	172700	162394085	2980	2980	2980	2980	0
232	20241016	172600	162394085	2980	2980	2980	2980	0
233	20241016	172500	162394085	2980	2980	2980	2980	0
234	20241016	172400	162394085	2980	2980	2980	2980	0
235	20241016	172300	162394085	2980	2980	2980	2980	0
236	20241016	172200	162394085	2980	2980	2980	2980	0
237	20241016	172100	162394085	2980	2980	2980	2980	0
238	20241016	172000	162394085	2980	2980	2980	2980	0
239	20241016	171900	162394085	2980	2980	2980	2980	0
240	20241016	171800	162394085	2980	2980	2980	2980	0
241	20241016	171700	162394085	2980	2980	2980	2980	0
242	20241016	171600	162394085	2980	2980	2980	2980	178
243	20241016	171500	162394085	2980	2980	2980	2980	0
244	20241016	171400	162394085	2980	2980	2980	2980	0
245	20241016	171300	162394085	2980	2980	2980	2980	0
246	20241016	171200	162394085	2980	2980	2980	2980	0
247	20241016	171100	162394085	2980	2980	2980	2980	0
248	20241016	171000	162394085	2980	2980	2980	2980	0
249	20241016	170900	162394085	2980	2980	2980	2980	0
250	20241016	170800	162394085	2980	2980	2980	2980	0
251	20241016	170700	162394085	2980	2980	2980	2980	0
252	20241016	170600	162394085	2980	2980	2980	2980	0
253	20241016	170500	162394085	2980	2980	2980	2980	0
254	20241016	170400	162394085	2980	2980	2980	2980	0
255	20241016	170300	162394085	2980	2980	2980	2980	0
256	20241016	170200	162394085	2980	2980	2980	2980	0
257	20241016	170100	162394085	2980	2980	2980	2980	0
258	20241016	170000	162394085	2980	2980	2980	2980	0
259	20241016	165900	162394085	2980	2980	2980	2980	0
260	20241016	165800	162394085	2980	2980	2980	2980	0
261	20241016	165700	162394085	2980	2980	2980	2980	0
262	20241016	165600	162394085	2980	2980	2980	2980	0
263	20241016	165500	162394085	2980	2980	2980	2980	0
264	20241016	165400	162394085	2980	2980	2980	2980	0
265	20241016	165300	162394085	2980	2980	2980	2980	0
266	20241016	165200	162394085	2980	2980	2980	2980	0
267	20241016	165100	162394085	2980	2980	2980	2980	0
268	20241016	165000	162394085	2980	2980	2980	2980	0
269	20241016	164900	162394085	2980	2980	2980	2980	0
270	20241016	164800	162394085	2980	2980	2980	2980	0
271	20241016	164700	162394085	2980	2980	2980	2980	0
272	20241016	164600	162394085	2980	2980	2980	2980	178
273	20241016	164500	162394085	2980	2980	2980	2980	0
274	20241016	164400	162394085	2980	2980	2980	2980	0
275	20241016	164300	162394085	2980	2980	2980	2980	0
276	20241016	164200	162394085	2980	2980	2980	2980	0
277	20241016	164100	162394085	2980	2980	2980	2980	0
278	20241016	164000	162394085	2980	2980	2980	2980	0
279	20241016	163900	162394085	2980	2980	2980	2980	0
280	20241016	163800	162394085	2980	2980	2980	2980	0
281	20241016	163700	162394085	2980	2980	2980	2980	0
282	20241016	163600	162394085	2980	2980	2980	2980	0
283	20241016	163500	162394085	2980	2980	2980	2980	0
284	20241016	163400	162394085	2980	2980	2980	2980	0
285	20241016	163300	162394085	2980	2980	2980	2980	0
286	20241016	163200	162394085	2980	2980	2980	2980	0
287	20241016	163100	162394085	2980	2980	2980	2980	0
288	20241016	163000	162394085	2980	2980	2980	2980	0
289	20241016	162900	162394085	2980	2980	2980	2980	0
290	20241016	162800	162394085	2980	2980	2980	2980	0
291	20241016	162700	162394085	2980	2980	2980	2980	0
292	20241016	162600	162394085	2980	2980	2980	2980	0
293	20241016	162500	162394085	2980	2980	2980	2980	0
294	20241016	162400	162394085	2980	2980	2980	2980	0
295	20241016	162300	162394085	2980	2980	2980	2980	0
296	20241016	162200	162394085	2980	2980	2980	2980	0
297	20241016	162100	162394085	2980	2980	2980	2980	0
298	20241016	162000	162394085	2980	2980	2980	2980	0
299	20241016	161900	162394085	2980	2980	2980	2980	0
300	20241016	161800	162394085	2980	2980	2980	2980	0
301	20241016	161700	162394085	2980	2980	2980	2980	0
302	20241016	161600	162394085	2980	2980	2980	2980	178
303	20241016	161500	162394085	2980	2980	2980	2980	0
304	20241016	161400	162394085	2980	2980	2980	2980	0
305	20241016	161300	162394085	2980	2980	2980	2980	0
306	20241016	161200	162394085	2980	2980	2980	2980	0
307	20241016	161100	162394085	2980	2980	2980	2980	0
308	20241016	161000	162394085	2980	2980	2980	2980	0
309	20241016	160900	162394085	2980	2980	2980	2980	0
310	20241016	160800	162394085	2980	2980	2980	2980	0
311	20241016	160700	162394085	2980	2980	2980	2980	0
312	20241016	160600	162394085	2980	2980	2980	2980	0
313	20241016	160500	162394085	2980	2980	2980	2980	0
314	20241016	160400	162394085	2980	2980	2980	2980	0
315	20241016	160300	162394085	2980	2980	2980	2980	0
316	20241016	160200	162394085	2980	2980	2980	2980	0
317	20241016	160100	162394085	2980	2980	2980	2980	0
318	20241016	160000	162394085	2980	2980	2980	2980	0
319	20241016	155900	162394085	2980	2980	2980	2980	0
320	20241016	155800	162394085	2980	2980	2980	2980	0
321	20241016	155700	162394085	2980	2980	2980	2980	0
322	20241016	155600	162394085	2980	2980	2980	2980	0
323	20241016	155500	162394085	2980	2980	2980	2980	0
324	20241016	155400	162394085	2980	2980	2980	2980	0
325	20241016	155300	162394085	2980	2980	2980	2980	0
326	20241016	155200	162394085	2980	2980	2980	2980	0
327	20241016	155100	162394085	2980	2980	2980	2980	0
328	20241016	155000	162394085	2980	2980	2980	2980	0
329	20241016	154900	162394085	2980	2980	2980	2980	0
330	20241016	154800	162394085	2980	2980	2980	2980	0
331	20241016	154700	162394085	2980	2980	2980	2980	0
332	20241016	154600	162394085	2980	2980	2980	2980	178
333	20241016	154500	162394085	2980	2980	2980	2980	0
334	20241016	154400	162394085	2980	2980	2980	2980	0
335	20241016	154300	162394085	2980	2980	2980	2980	0
336	20241016	154200	162394085	2980	2980	2980	2980	0
337	20241016	154100	162394085	2980	2980	2980	2980	0
338	20241016	154000	162394085	2980	2980	2980	2980	0
339	20241016	153900	162394085	2980	2980	2980	2980	0
340	20241016	153800	162394085	2980	2980	2980	2980	0
341	20241016	153700	162394085	2980	2980	2980	2980	0
342	20241016	153600	162394085	2980	2980	2980	2980	0
343	20241016	153500	162394085	2980	2980	2980	2980	0
344	20241016	153400	162394085	2980	2980	2980	2980	0
345	20241016	153300	162394085	2980	2980	2980	2980	0
346	20241016	153200	162394085	2980	2980	2980	2980	0
347	20241016	153100	162394085	2980	2980	2980	2980	0
348	20241016	153000	162394085	2980	2980	2980	2980	178
349	20241016	152900	161863645	2980	2980	2980	2980	0
350	20241016	152800	161863645	2980	2980	2980	2980	0
351	20241016	152700	161863645	2980	2980	2980	2980	0
352	20241016	152600	161863645	2980	2980	2980	2980	0
353	20241016	152500	161863645	2980	2980	2980	2980	0
354	20241016	152400	161863645	2980	2980	2980	2980	0
355	20241016	152300	161863645	2980	2980	2980	2980	0
356	20241016	152200	161863645	2980	2980	2980	2980	0
357	20241016	152100	161863645	2980	2980	2980	2980	0
358	20241016	152000	161863645	2980	2980	2980	2980	0
359	20241016	151900	161863645	2980	2980	2980	2980	287
360	20241016	151800	161008385	2995	2995	2995	2995	97
361	20241016	151700	160717870	2995	2995	2995	2995	1
362	20241016	151600	160714875	2995	2995	2995	2995	0
363	20241016	151500	160714875	2995	2995	2995	2995	110
364	20241016	151400	160385425	2995	2995	2995	2995	1
365	20241016	151300	160382430	2990	2990	2990	2990	1093
366	20241016	151200	157114360	2990	2990	2990	2990	0
367	20241016	151100	157114360	2990	2990	2990	2990	0
368	20241016	151000	157114360	2990	2990	2990	2990	0
369	20241016	150900	157114360	2990	2990	2990	2990	0
370	20241016	150800	157114360	2990	2990	2990	2990	0
371	20241016	150700	157114360	2990	2990	2990	2990	0
372	20241016	150600	157114360	2990	2990	2990	2990	0
373	20241016	150500	157114360	2990	2990	2990	2990	390
374	20241016	150400	155948260	2990	2985	2990	2975	82
375	20241016	150300	155704195	2990	2990	2990	2990	1
376	20241016	150200	155701205	2990	2990	2990	2990	0
377	20241016	150100	155701205	2990	2990	2990	2990	1
378	20241016	150000	155698215	2985	2985	2985	2985	0
379	20241016	145900	155698215	2985	2985	2985	2985	0
380	20241016	145800	155698215	2985	2985	2985	2985	0
381	20241016	145700	155698215	2985	2985	2985	2985	0
382	20241016	145600	155698215	2985	2985	2985	2985	0
383	20241016	145500	155698215	2985	2985	2985	2985	0
384	20241016	145400	155698215	2985	2985	2985	2985	0
385	20241016	145300	155698215	2985	2985	2985	2985	15
386	20241016	145200	155653440	2985	2985	2985	2985	0
387	20241016	145100	155653440	2985	2985	2985	2985	0
388	20241016	145000	155653440	2985	2985	2985	2985	0
389	20241016	144900	155653440	2985	2985	2985	2985	7
390	20241016	144800	155632545	2985	2980	2985	2975	104
391	20241016	144700	155323080	2985	2985	2985	2985	0
392	20241016	144600	155323080	2985	2985	2985	2985	0
393	20241016	144500	155323080	2985	2985	2985	2985	60
394	20241016	144400	155143980	2985	2985	2985	2985	0
395	20241016	144300	155143980	2985	2985	2985	2985	0
396	20241016	144200	155143980	2985	2985	2985	2985	0
397	20241016	144100	155143980	2985	2985	2985	2985	0
398	20241016	144000	155143980	2985	2985	2985	2985	1
399	20241016	143900	155140995	2975	2975	2975	2975	0
400	20241016	143800	155140995	2975	2975	2975	2975	0
401	20241016	143700	155140995	2975	2975	2975	2975	0
402	20241016	143600	155140995	2975	2975	2975	2975	0
403	20241016	143500	155140995	2975	2975	2975	2975	0
404	20241016	143400	155140995	2975	2975	2975	2975	0
405	20241016	143300	155140995	2975	2975	2975	2975	2
406	20241016	143200	155135045	2975	2975	2975	2975	0
407	20241016	143100	155135045	2975	2975	2975	2975	0
408	20241016	143000	155135045	2975	2975	2975	2975	0
409	20241016	142900	155135045	2975	2975	2975	2975	0
410	20241016	142800	155135045	2975	2975	2975	2975	0
411	20241016	142700	155135045	2975	2975	2975	2975	3
412	20241016	142600	155126120	2985	2985	2985	2985	0
413	20241016	142500	155126120	2985	2985	2985	2985	0
414	20241016	142400	155126120	2985	2985	2985	2985	0
415	20241016	142300	155126120	2985	2985	2985	2985	0
416	20241016	142200	155126120	2985	2985	2985	2985	0
417	20241016	142100	155126120	2985	2985	2985	2985	0
418	20241016	142000	155126120	2985	2985	2985	2985	0
419	20241016	141900	155126120	2985	2985	2985	2985	0
420	20241016	141800	155126120	2985	2985	2985	2985	1
421	20241016	141700	155123135	2975	2975	2975	2975	0
422	20241016	141600	155123135	2975	2980	2980	2975	350
423	20241016	141500	154081225	2980	2980	2980	2980	0
424	20241016	141400	154081225	2980	2980	2980	2980	0
425	20241016	141300	154081225	2980	2980	2980	2980	0
426	20241016	141200	154081225	2980	2975	2980	2975	2
427	20241016	141100	154075270	2985	2985	2985	2985	0
428	20241016	141000	154075270	2985	2985	2985	2985	0
429	20241016	140900	154075270	2985	2985	2985	2985	0
430	20241016	140800	154075270	2985	2985	2985	2985	5556
431	20241016	140700	137490610	2975	2975	2975	2975	0
432	20241016	140600	137490610	2975	2980	2980	2975	2946
433	20241016	140500	128720405	2980	2980	2980	2980	1870
434	20241016	140400	123147805	2980	2980	2980	2980	450
435	20241016	140300	121806805	2985	2985	2985	2985	0
436	20241016	140200	121806805	2985	2985	2985	2985	0
437	20241016	140100	121806805	2985	2985	2985	2985	0
438	20241016	140000	121806805	2985	2985	2985	2985	0
439	20241016	135900	121806805	2985	2985	2985	2985	1
440	20241016	135800	121803820	2980	2980	2980	2980	0
441	20241016	135700	121803820	2980	2980	2980	2980	1609
442	20241016	135600	117009000	2980	2980	2980	2980	0
443	20241016	135500	117009000	2980	2980	2980	2980	0
444	20241016	135400	117009000	2980	2980	2980	2980	2
445	20241016	135300	117003040	2980	2980	2980	2980	500
446	20241016	135200	115513040	2980	2980	2980	2980	503
447	20241016	135100	114014100	2980	2985	2985	2980	295
448	20241016	135000	113134500	2985	2985	2985	2985	0
449	20241016	134900	113134500	2985	2980	2985	2980	182
450	20241016	134800	112591890	2980	2980	2980	2980	780
451	20241016	134700	110267490	2980	2980	2980	2980	0
452	20241016	134600	110267490	2980	2980	2980	2980	29
453	20241016	134500	110181070	2985	2985	2985	2985	138
454	20241016	134400	109769140	2990	2990	2990	2990	1
455	20241016	134300	109766150	2995	2995	2995	2995	0
456	20241016	134200	109766150	2995	2985	2995	2985	1106
457	20241016	134100	106464730	2985	2985	2985	2985	0
458	20241016	134000	106464730	2985	2985	2985	2985	1
459	20241016	133900	106461745	2985	2985	2985	2985	0
460	20241016	133800	106461745	2985	2985	2985	2985	0
461	20241016	133700	106461745	2985	2985	2985	2985	0
462	20241016	133600	106461745	2985	2985	2985	2985	0
463	20241016	133500	106461745	2985	2985	2985	2985	0
464	20241016	133400	106461745	2985	2985	2985	2985	0
465	20241016	133300	106461745	2985	2985	2985	2985	0
466	20241016	133200	106461745	2985	2985	2985	2985	0
467	20241016	133100	106461745	2985	2985	2985	2985	0
468	20241016	133000	106461745	2985	2985	2985	2985	70
469	20241016	132900	106252795	2985	2985	2985	2985	0
470	20241016	132800	106252795	2985	2985	2985	2985	0
471	20241016	132700	106252795	2985	2985	2985	2985	0
472	20241016	132600	106252795	2985	2985	2985	2985	0
473	20241016	132500	106252795	2985	2985	2985	2985	280
474	20241016	132400	105416995	2985	2985	2985	2985	0
475	20241016	132300	105416995	2985	2985	2985	2985	1
476	20241016	132200	105414010	2985	2985	2985	2985	0
477	20241016	132100	105414010	2985	2985	2985	2985	0
478	20241016	132000	105414010	2985	2985	2985	2985	500
479	20241016	131900	103921510	2985	2985	2985	2985	0
480	20241016	131800	103921510	2985	2985	2985	2985	0
481	20241016	131700	103921510	2985	2985	2985	2985	0
482	20241016	131600	103921510	2985	2985	2985	2985	538
483	20241016	131500	102315580	2990	2990	2990	2990	0
484	20241016	131400	102315580	2990	2990	2990	2990	0
485	20241016	131300	102315580	2990	2990	2990	2990	0
486	20241016	131200	102315580	2990	2990	2990	2990	0
487	20241016	131100	102315580	2990	2990	2990	2990	0
488	20241016	131000	102315580	2990	2990	2990	2990	0
489	20241016	130900	102315580	2990	2990	2990	2990	0
490	20241016	130800	102315580	2990	2990	2990	2990	0
491	20241016	130700	102315580	2990	2990	2990	2990	0
492	20241016	130600	102315580	2990	2990	2990	2990	1
493	20241016	130500	102312590	2990	2990	2990	2990	0
494	20241016	130400	102312590	2990	2990	2990	2990	0
495	20241016	130300	102312590	2990	2990	2990	2990	0
496	20241016	130200	102312590	2990	2990	2990	2990	0
497	20241016	130100	102312590	2990	2990	2990	2990	0
498	20241016	130000	102312590	2990	2990	2990	2990	0
499	20241016	125900	102312590	2990	2990	2990	2990	0
500	20241016	125800	102312590	2990	2990	2990	2990	0
501	20241016	125700	102312590	2990	2990	2990	2990	0
502	20241016	125600	102312590	2990	2990	2990	2990	0
503	20241016	125500	102312590	2990	2990	2990	2990	300
504	20241016	125400	101415590	2985	2985	2985	2985	0
505	20241016	125300	101415590	2985	2985	2985	2985	0
506	20241016	125200	101415590	2985	2985	2985	2985	0
507	20241016	125100	101415590	2985	2985	2985	2985	0
508	20241016	125000	101415590	2985	2990	2990	2985	1430
509	20241016	124900	97146785	2985	2985	2985	2985	0
510	20241016	124800	97146785	2985	2985	2985	2985	0
511	20241016	124700	97146785	2985	2985	2985	2985	0
512	20241016	124600	97146785	2985	2985	2985	2985	0
513	20241016	124500	97146785	2985	2985	2985	2985	0
514	20241016	124400	97146785	2985	2985	2985	2985	501
515	20241016	124300	95651300	3000	3000	3000	3000	1
516	20241016	124200	95648300	2985	2985	2985	2985	0
517	20241016	124100	95648300	2985	2985	2985	2985	400
518	20241016	124000	94454300	2990	2995	2995	2990	107
519	20241016	123900	94134120	2995	2995	2995	2995	0
520	20241016	123800	94134120	2995	2995	2995	2995	0
521	20241016	123700	94134120	2995	2995	2995	2995	0
522	20241016	123600	94134120	2995	2995	2995	2995	0
523	20241016	123500	94134120	2995	2995	2995	2995	0
524	20241016	123400	94134120	2995	2995	2995	2995	0
525	20241016	123300	94134120	2995	2995	2995	2995	0
526	20241016	123200	94134120	2995	2995	2995	2995	0
527	20241016	123100	94134120	2995	2995	2995	2995	0
528	20241016	123000	94134120	2995	2995	2995	2995	0
529	20241016	122900	94134120	2995	2995	2995	2995	0
530	20241016	122800	94134120	2995	2995	2995	2995	5
531	20241016	122700	94119145	2995	2995	2995	2995	0
532	20241016	122600	94119145	2995	2995	2995	2995	0
533	20241016	122500	94119145	2995	2995	2995	2995	0
534	20241016	122400	94119145	2995	2995	2995	2995	0
535	20241016	122300	94119145	2995	2995	2995	2995	0
536	20241016	122200	94119145	2995	2995	2995	2995	0
537	20241016	122100	94119145	2995	2995	2995	2995	0
538	20241016	122000	94119145	2995	2995	2995	2995	0
539	20241016	121900	94119145	2995	2995	2995	2995	0
540	20241016	121800	94119145	2995	2995	3000	2985	1010
541	20241016	121700	91094260	3000	3000	3000	3000	0
542	20241016	121600	91094260	3000	3000	3000	3000	0
543	20241016	121500	91094260	3000	3000	3000	3000	0
544	20241016	121400	91094260	3000	3000	3000	3000	0
545	20241016	121300	91094260	3000	3000	3000	3000	1
546	20241016	121200	91091260	2985	2985	2985	2985	2667
547	20241016	121100	83130265	3000	3000	3000	3000	0
548	20241016	121000	83130265	3000	3000	3000	3000	0
549	20241016	120900	83130265	3000	3000	3000	3000	0
550	20241016	120800	83130265	3000	3000	3000	3000	11
551	20241016	120700	83097265	2985	2990	2990	2985	59
552	20241016	120600	82921125	3000	3000	3000	3000	0
553	20241016	120500	82921125	3000	3000	3000	3000	0
554	20241016	120400	82921125	3000	3000	3000	3000	100
555	20241016	120300	82621125	3000	3000	3000	3000	1
556	20241016	120200	82618125	3000	3000	3000	3000	0
557	20241016	120100	82618125	3000	3000	3000	3000	0
558	20241016	120000	82618125	3000	3000	3000	3000	0
559	20241016	115900	82618125	3000	3000	3000	3000	0
560	20241016	115800	82618125	3000	3000	3000	3000	0
561	20241016	115700	82618125	3000	3000	3000	3000	0
562	20241016	115600	82618125	3000	3000	3000	3000	0
563	20241016	115500	82618125	3000	3000	3000	3000	0
564	20241016	115400	82618125	3000	3000	3000	3000	0
565	20241016	115300	82618125	3000	3000	3000	3000	0
566	20241016	115200	82618125	3000	3000	3000	3000	0
567	20241016	115100	82618125	3000	3000	3000	3000	0
568	20241016	115000	82618125	3000	3000	3000	3000	0
569	20241016	114900	82618125	3000	3000	3000	3000	0
570	20241016	114800	82618125	3000	3000	3000	3000	0
571	20241016	114700	82618125	3000	3000	3000	3000	0
572	20241016	114600	82618125	3000	3000	3000	3000	0
573	20241016	114500	82618125	3000	3000	3000	3000	0
574	20241016	114400	82618125	3000	3000	3000	3000	0
575	20241016	114300	82618125	3000	3000	3000	3000	1
576	20241016	114200	82615125	2985	2985	2985	2985	2
577	20241016	114100	82609155	3000	3000	3000	3000	0
578	20241016	114000	82609155	3000	3000	3000	3000	0
579	20241016	113900	82609155	3000	3000	3000	3000	0
580	20241016	113800	82609155	3000	3000	3000	3000	0
581	20241016	113700	82609155	3000	3000	3000	3000	0
582	20241016	113600	82609155	3000	3000	3000	3000	0
583	20241016	113500	82609155	3000	3000	3000	3000	0
584	20241016	113400	82609155	3000	3000	3000	3000	0
585	20241016	113300	82609155	3000	3000	3000	3000	0
586	20241016	113200	82609155	3000	3000	3000	3000	0
587	20241016	113100	82609155	3000	3000	3000	3000	0
588	20241016	113000	82609155	3000	3000	3000	3000	0
589	20241016	112900	82609155	3000	3000	3000	3000	1
590	20241016	112800	82606155	3000	3000	3000	3000	0
591	20241016	112700	82606155	3000	3000	3000	3000	0
592	20241016	112600	82606155	3000	3000	3000	3000	0
593	20241016	112500	82606155	3000	3000	3000	3000	0
594	20241016	112400	82606155	3000	3000	3000	3000	0
595	20241016	112300	82606155	3000	3000	3000	3000	3
596	20241016	112200	82597155	3000	3000	3000	3000	0
597	20241016	112100	82597155	3000	2990	3000	2985	331
598	20241016	112000	81609005	2995	2995	2995	2995	190
599	20241016	111900	81039955	2995	2995	2995	2995	16
600	20241016	111800	80992035	2985	2985	2985	2985	0
601	20241016	111700	80992035	2985	2985	2985	2985	140
602	20241016	111600	80574135	3000	3000	3000	3000	0
603	20241016	111500	80574135	3000	3000	3000	3000	0
604	20241016	111400	80574135	3000	3000	3000	3000	0
605	20241016	111300	80574135	3000	3000	3000	3000	1
606	20241016	111200	80571135	2985	2995	2995	2985	624
607	20241016	111100	78706255	2995	2995	2995	2995	126
608	20241016	111000	78328885	3005	3005	3005	3005	0
609	20241016	110900	78328885	3005	3005	3005	3005	0
610	20241016	110800	78328885	3005	3005	3005	3005	0
611	20241016	110700	78328885	3005	3005	3005	3005	0
612	20241016	110600	78328885	3005	3005	3005	3005	1
613	20241016	110500	78325880	2985	2985	2985	2985	400
614	20241016	110400	77131880	3005	3005	3005	3005	1
615	20241016	110300	77128875	2990	2990	2990	2990	0
616	20241016	110200	77128875	2990	3005	3005	2990	397
617	20241016	110100	75939340	3005	3005	3005	3005	1
618	20241016	110000	75936335	2985	2985	2985	2985	500
619	20241016	105900	74443835	3005	3000	3005	3000	2
620	20241016	105800	74437830	3000	3000	3000	3000	20
621	20241016	105700	74377830	3000	3000	3000	3000	1
622	20241016	105600	74374830	2985	2985	2985	2985	150
623	20241016	105500	73927080	3000	3000	3000	3000	0
624	20241016	105400	73927080	3000	3000	3000	3000	0
625	20241016	105300	73927080	3000	2990	3000	2990	281
626	20241016	105200	73086880	3000	3000	3000	3000	76
627	20241016	105100	72858880	3000	3000	3000	3000	0
628	20241016	105000	72858880	3000	3000	3000	3000	0
629	20241016	104900	72858880	3000	3000	3000	3000	0
630	20241016	104800	72858880	3000	3000	3000	3000	0
631	20241016	104700	72858880	3000	3000	3000	3000	1
632	20241016	104600	72855880	2990	2990	2990	2990	0
633	20241016	104500	72855880	2990	2990	2990	2990	139
634	20241016	104400	72440270	3000	3000	3000	3000	0
635	20241016	104300	72440270	3000	3000	3000	3000	0
636	20241016	104200	72440270	3000	3000	3000	3000	0
637	20241016	104100	72440270	3000	3000	3000	3000	3
638	20241016	104000	72431270	3005	3005	3005	3005	0
639	20241016	103900	72431270	3005	3005	3005	3005	20
640	20241016	103800	72371170	2995	2995	2995	2995	14
641	20241016	103700	72329240	3005	3005	3005	3005	0
642	20241016	103600	72329240	3005	3005	3005	3005	1
643	20241016	103500	72326235	3010	3010	3010	3010	0
644	20241016	103400	72326235	3010	3010	3010	3010	0
645	20241016	103300	72326235	3010	3010	3010	3010	6
646	20241016	103200	72308175	3005	2995	3005	2995	5
647	20241016	103100	72293185	3010	3010	3010	3010	0
648	20241016	103000	72293185	3010	3010	3010	3010	0
649	20241016	102900	72293185	3010	3010	3010	3010	0
650	20241016	102800	72293185	3010	3010	3010	3010	0
651	20241016	102700	72293185	3010	3010	3010	3010	0
652	20241016	102600	72293185	3010	3010	3010	3010	0
653	20241016	102500	72293185	3010	3005	3010	3005	52
654	20241016	102400	72136920	2990	2990	2990	2990	0
655	20241016	102300	72136920	2990	2990	2990	2990	0
656	20241016	102200	72136920	2990	2990	2990	2990	0
657	20241016	102100	72136920	2990	2990	2990	2990	0
658	20241016	102000	72136920	2990	2990	2990	2990	0
659	20241016	101900	72136920	2990	2990	2990	2990	0
660	20241016	101800	72136920	2990	2990	2990	2990	0
661	20241016	101700	72136920	2990	2990	2990	2990	150
662	20241016	101600	71688420	3000	3000	3000	3000	100
663	20241016	101500	71388420	3000	3000	3000	3000	0
664	20241016	101400	71388420	3000	2995	3000	2990	411
665	20241016	101300	70159470	3000	2995	3000	2995	3
666	20241016	101200	70150480	3000	3000	3000	3000	0
667	20241016	101100	70150480	3000	3000	3000	3000	0
668	20241016	101000	70150480	3000	3000	3000	3000	0
669	20241016	100900	70150480	3000	3000	3000	3000	0
670	20241016	100800	70150480	3000	3000	3000	3000	0
671	20241016	100700	70150480	3000	3000	3000	3000	0
672	20241016	100600	70150480	3000	3000	3000	3000	0
673	20241016	100500	70150480	3000	2985	3000	2985	601
674	20241016	100400	68348980	2985	3000	3000	2985	301
675	20241016	100300	67450020	3000	3000	3000	3000	0
676	20241016	100200	67450020	3000	3000	3000	3000	0
677	20241016	100100	67450020	3000	3000	3000	3000	0
678	20241016	100000	67450020	3000	3000	3000	3000	0
679	20241016	095900	67450020	3000	3000	3000	3000	5
680	20241016	095800	67435020	3000	3000	3000	3000	4
681	20241016	095700	67423020	3000	3000	3000	3000	0
682	20241016	095600	67423020	3000	3000	3000	3000	0
683	20241016	095500	67423020	3000	3000	3000	3000	2
684	20241016	095400	67417020	3000	3000	3000	3000	0
685	20241016	095300	67417020	3000	3000	3000	3000	60
686	20241016	095200	67237020	3005	3005	3005	3005	0
687	20241016	095100	67237020	3005	3005	3005	3005	0
688	20241016	095000	67237020	3005	3005	3005	3005	1
689	20241016	094900	67234015	3005	3005	3005	3005	0
690	20241016	094800	67234015	3005	3005	3005	3005	0
691	20241016	094700	67234015	3005	3005	3005	3005	1
692	20241016	094600	67231010	3010	3010	3010	3010	0
693	20241016	094500	67231010	3010	3010	3010	3010	0
694	20241016	094400	67231010	3010	3010	3010	3010	0
695	20241016	094300	67231010	3010	3010	3010	3010	0
696	20241016	094200	67231010	3010	3000	3010	2970	300
697	20241016	094100	66333915	3005	3010	3010	3005	275
698	20241016	094000	65507535	3005	3005	3005	3005	353
699	20241016	093900	64446770	3005	3005	3005	3005	0
700	20241016	093800	64446770	3005	3010	3015	3005	467
701	20241016	093700	63042330	3010	3010	3010	3005	303
702	20241016	093600	62130305	3000	2995	3000	2995	2019
703	20241016	093500	56075300	2990	2990	2995	2990	390
704	20241016	093400	54909195	2990	2995	3000	2990	392
705	20241016	093300	53735205	2970	3000	3000	2965	802
706	20241016	093200	51347275	2995	2995	2995	2995	222
707	20241016	093100	50682385	2995	3000	3000	2995	2
708	20241016	093000	50676390	2985	2985	2985	2985	4
709	20241016	092900	50664450	3000	2990	3000	2990	37
710	20241016	092800	50553800	2990	2985	2995	2985	1215
711	20241016	092700	46918115	2990	2990	2990	2990	1
712	20241016	092600	46915125	2985	2985	2985	2985	0
713	20241016	092500	46915125	2985	2980	2985	2980	402
714	20241016	092400	45715385	2980	2980	2980	2980	1
715	20241016	092300	45712405	2980	2970	2980	2970	2500
716	20241016	092200	38275610	2975	2975	2975	2975	0
717	20241016	092100	38275610	2975	2975	2975	2975	0
718	20241016	092000	38275610	2975	2975	2975	2975	0
719	20241016	091900	38275610	2975	2975	2975	2975	0
720	20241016	091800	38275610	2975	2975	2975	2975	0
721	20241016	091700	38275610	2975	2975	2975	2975	0
722	20241016	091600	38275610	2975	2955	2975	2955	1542
723	20241016	091500	33704940	2960	2960	2960	2960	0
724	20241016	091400	33704940	2960	2945	2960	2945	2
725	20241016	091300	33699035	2945	2945	2945	2945	100
726	20241016	091200	33404535	2945	2945	2945	2945	66
727	20241016	091100	33210165	2970	2955	2970	2945	4
728	20241016	091000	33198350	2955	2955	2955	2955	184
729	20241016	090900	32654630	2935	2990	2990	2935	7098
730	20241016	090800	11757690	2975	2975	2975	2975	0
731	20241016	090700	11757690	2975	2970	2975	2950	1670
732	20241016	090600	6823460	2975	2975	2975	2975	2
733	20241016	090500	6817510	2975	2980	2980	2975	2
734	20241016	090400	6811555	2990	2970	2990	2970	9
735	20241016	090300	6784805	2990	2975	2990	2975	87
736	20241016	090200	6524705	2985	2985	2985	2985	0
737	20241016	090100	6524705	2985	2985	2985	2985	20
738	20241016	090000	6465005	3040	2980	3040	2935	2048