KissMeData/319400/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	211500	1121987275	2985	2985	2985	2985	11603
3	20241010	211400	1121987275	2985	2985	2985	2985	0
4	20241010	211300	1121987275	2985	2985	2985	2985	0
5	20241010	211200	1121987275	2985	2985	2985	2985	0
6	20241010	211100	1121987275	2985	2985	2985	2985	0
7	20241010	211000	1121987275	2985	2985	2985	2985	0
8	20241010	210900	1121987275	2985	2985	2985	2985	0
9	20241010	210800	1121987275	2985	2985	2985	2985	0
10	20241010	210700	1121987275	2985	2985	2985	2985	0
11	20241010	210600	1121987275	2985	2985	2985	2985	0
12	20241010	210500	1121987275	2985	2985	2985	2985	0
13	20241010	210400	1121987275	2985	2985	2985	2985	0
14	20241010	210300	1121987275	2985	2985	2985	2985	0
15	20241010	210200	1121987275	2985	2985	2985	2985	0
16	20241010	210100	1121987275	2985	2985	2985	2985	0
17	20241010	210000	1121987275	2985	2985	2985	2985	0
18	20241010	205900	1121987275	2985	2985	2985	2985	0
19	20241010	205800	1121987275	2985	2985	2985	2985	0
20	20241010	205700	1121987275	2985	2985	2985	2985	0
21	20241010	205600	1121987275	2985	2985	2985	2985	0
22	20241010	205500	1121987275	2985	2985	2985	2985	0
23	20241010	205400	1121987275	2985	2985	2985	2985	0
24	20241010	205300	1121987275	2985	2985	2985	2985	0
25	20241010	205200	1121987275	2985	2985	2985	2985	0
26	20241010	205100	1121987275	2985	2985	2985	2985	0
27	20241010	205000	1121987275	2985	2985	2985	2985	0
28	20241010	204900	1121987275	2985	2985	2985	2985	0
29	20241010	204800	1121987275	2985	2985	2985	2985	0
30	20241010	204700	1121987275	2985	2985	2985	2985	0
31	20241010	204600	1121987275	2985	2985	2985	2985	0
32	20241010	204500	1121987275	2985	2985	2985	2985	11603
33	20241010	204400	1121987275	2985	2985	2985	2985	0
34	20241010	204300	1121987275	2985	2985	2985	2985	0
35	20241010	204200	1121987275	2985	2985	2985	2985	0
36	20241010	204100	1121987275	2985	2985	2985	2985	0
37	20241010	204000	1121987275	2985	2985	2985	2985	0
38	20241010	203900	1121987275	2985	2985	2985	2985	0
39	20241010	203800	1121987275	2985	2985	2985	2985	0
40	20241010	203700	1121987275	2985	2985	2985	2985	0
41	20241010	203600	1121987275	2985	2985	2985	2985	0
42	20241010	203500	1121987275	2985	2985	2985	2985	0
43	20241010	203400	1121987275	2985	2985	2985	2985	0
44	20241010	203300	1121987275	2985	2985	2985	2985	0
45	20241010	203200	1121987275	2985	2985	2985	2985	0
46	20241010	203100	1121987275	2985	2985	2985	2985	0
47	20241010	203000	1121987275	2985	2985	2985	2985	0
48	20241010	202900	1121987275	2985	2985	2985	2985	0
49	20241010	202800	1121987275	2985	2985	2985	2985	0
50	20241010	202700	1121987275	2985	2985	2985	2985	0
51	20241010	202600	1121987275	2985	2985	2985	2985	0
52	20241010	202500	1121987275	2985	2985	2985	2985	0
53	20241010	202400	1121987275	2985	2985	2985	2985	0
54	20241010	202300	1121987275	2985	2985	2985	2985	0
55	20241010	202200	1121987275	2985	2985	2985	2985	0
56	20241010	202100	1121987275	2985	2985	2985	2985	0
57	20241010	202000	1121987275	2985	2985	2985	2985	0
58	20241010	201900	1121987275	2985	2985	2985	2985	0
59	20241010	201800	1121987275	2985	2985	2985	2985	0
60	20241010	201700	1121987275	2985	2985	2985	2985	0
61	20241010	201600	1121987275	2985	2985	2985	2985	0
62	20241010	201500	1121987275	2985	2985	2985	2985	11603
63	20241010	201400	1121987275	2985	2985	2985	2985	0
64	20241010	201300	1121987275	2985	2985	2985	2985	0
65	20241010	201200	1121987275	2985	2985	2985	2985	0
66	20241010	201100	1121987275	2985	2985	2985	2985	0
67	20241010	201000	1121987275	2985	2985	2985	2985	0
68	20241010	200900	1121987275	2985	2985	2985	2985	0
69	20241010	200800	1121987275	2985	2985	2985	2985	0
70	20241010	200700	1121987275	2985	2985	2985	2985	0
71	20241010	200600	1121987275	2985	2985	2985	2985	0
72	20241010	200500	1121987275	2985	2985	2985	2985	0
73	20241010	200400	1121987275	2985	2985	2985	2985	0
74	20241010	200300	1121987275	2985	2985	2985	2985	0
75	20241010	200200	1121987275	2985	2985	2985	2985	0
76	20241010	200100	1121987275	2985	2985	2985	2985	0
77	20241010	200000	1121987275	2985	2985	2985	2985	0
78	20241010	195900	1121987275	2985	2985	2985	2985	0
79	20241010	195800	1121987275	2985	2985	2985	2985	0
80	20241010	195700	1121987275	2985	2985	2985	2985	0
81	20241010	195600	1121987275	2985	2985	2985	2985	0
82	20241010	195500	1121987275	2985	2985	2985	2985	0
83	20241010	195400	1121987275	2985	2985	2985	2985	0
84	20241010	195300	1121987275	2985	2985	2985	2985	0
85	20241010	195200	1121987275	2985	2985	2985	2985	0
86	20241010	195100	1121987275	2985	2985	2985	2985	0
87	20241010	195000	1121987275	2985	2985	2985	2985	0
88	20241010	194900	1121987275	2985	2985	2985	2985	0
89	20241010	194800	1121987275	2985	2985	2985	2985	0
90	20241010	194700	1121987275	2985	2985	2985	2985	0
91	20241010	194600	1121987275	2985	2985	2985	2985	0
92	20241010	194500	1121987275	2985	2985	2985	2985	11603
93	20241010	194400	1121987275	2985	2985	2985	2985	0
94	20241010	194300	1121987275	2985	2985	2985	2985	0
95	20241010	194200	1121987275	2985	2985	2985	2985	0
96	20241010	194100	1121987275	2985	2985	2985	2985	0
97	20241010	194000	1121987275	2985	2985	2985	2985	0
98	20241010	193900	1121987275	2985	2985	2985	2985	0
99	20241010	193800	1121987275	2985	2985	2985	2985	0
100	20241010	193700	1121987275	2985	2985	2985	2985	0
101	20241010	193600	1121987275	2985	2985	2985	2985	0
102	20241010	193500	1121987275	2985	2985	2985	2985	0
103	20241010	193400	1121987275	2985	2985	2985	2985	0
104	20241010	193300	1121987275	2985	2985	2985	2985	0
105	20241010	193200	1121987275	2985	2985	2985	2985	0
106	20241010	193100	1121987275	2985	2985	2985	2985	0
107	20241010	193000	1121987275	2985	2985	2985	2985	0
108	20241010	192900	1121987275	2985	2985	2985	2985	0
109	20241010	192800	1121987275	2985	2985	2985	2985	0
110	20241010	192700	1121987275	2985	2985	2985	2985	0
111	20241010	192600	1121987275	2985	2985	2985	2985	0
112	20241010	192500	1121987275	2985	2985	2985	2985	0
113	20241010	192400	1121987275	2985	2985	2985	2985	0
114	20241010	192300	1121987275	2985	2985	2985	2985	0
115	20241010	192200	1121987275	2985	2985	2985	2985	0
116	20241010	192100	1121987275	2985	2985	2985	2985	0
117	20241010	192000	1121987275	2985	2985	2985	2985	0
118	20241010	191900	1121987275	2985	2985	2985	2985	0
119	20241010	191800	1121987275	2985	2985	2985	2985	0
120	20241010	191700	1121987275	2985	2985	2985	2985	0
121	20241010	191600	1121987275	2985	2985	2985	2985	0
122	20241010	191500	1121987275	2985	2985	2985	2985	11603
123	20241010	191400	1121987275	2985	2985	2985	2985	0
124	20241010	191300	1121987275	2985	2985	2985	2985	0
125	20241010	191200	1121987275	2985	2985	2985	2985	0
126	20241010	191100	1121987275	2985	2985	2985	2985	0
127	20241010	191000	1121987275	2985	2985	2985	2985	0
128	20241010	190900	1121987275	2985	2985	2985	2985	0
129	20241010	190800	1121987275	2985	2985	2985	2985	0
130	20241010	190700	1121987275	2985	2985	2985	2985	0
131	20241010	190600	1121987275	2985	2985	2985	2985	0
132	20241010	190500	1121987275	2985	2985	2985	2985	0
133	20241010	190400	1121987275	2985	2985	2985	2985	0
134	20241010	190300	1121987275	2985	2985	2985	2985	0
135	20241010	190200	1121987275	2985	2985	2985	2985	0
136	20241010	190100	1121987275	2985	2985	2985	2985	0
137	20241010	190000	1121987275	2985	2985	2985	2985	0
138	20241010	185900	1121987275	2985	2985	2985	2985	0
139	20241010	185800	1121987275	2985	2985	2985	2985	0
140	20241010	185700	1121987275	2985	2985	2985	2985	0
141	20241010	185600	1121987275	2985	2985	2985	2985	0
142	20241010	185500	1121987275	2985	2985	2985	2985	0
143	20241010	185400	1121987275	2985	2985	2985	2985	0
144	20241010	185300	1121987275	2985	2985	2985	2985	0
145	20241010	185200	1121987275	2985	2985	2985	2985	0
146	20241010	185100	1121987275	2985	2985	2985	2985	0
147	20241010	185000	1121987275	2985	2985	2985	2985	0
148	20241010	184900	1121987275	2985	2985	2985	2985	0
149	20241010	184800	1121987275	2985	2985	2985	2985	0
150	20241010	184700	1121987275	2985	2985	2985	2985	0
151	20241010	184600	1121987275	2985	2985	2985	2985	0
152	20241010	184500	1121987275	2985	2985	2985	2985	11603
153	20241010	184400	1121987275	2985	2985	2985	2985	0
154	20241010	184300	1121987275	2985	2985	2985	2985	0
155	20241010	184200	1121987275	2985	2985	2985	2985	0
156	20241010	184100	1121987275	2985	2985	2985	2985	0
157	20241010	184000	1121987275	2985	2985	2985	2985	0
158	20241010	183900	1121987275	2985	2985	2985	2985	0
159	20241010	183800	1121987275	2985	2985	2985	2985	0
160	20241010	183700	1121987275	2985	2985	2985	2985	0
161	20241010	183600	1121987275	2985	2985	2985	2985	0
162	20241010	183500	1121987275	2985	2985	2985	2985	0
163	20241010	183400	1121987275	2985	2985	2985	2985	0
164	20241010	183300	1121987275	2985	2985	2985	2985	0
165	20241010	183200	1121987275	2985	2985	2985	2985	0
166	20241010	183100	1121987275	2985	2985	2985	2985	0
167	20241010	183000	1121987275	2985	2985	2985	2985	0
168	20241010	182900	1121987275	2985	2985	2985	2985	0
169	20241010	182800	1121987275	2985	2985	2985	2985	0
170	20241010	182700	1121987275	2985	2985	2985	2985	0
171	20241010	182600	1121987275	2985	2985	2985	2985	0
172	20241010	182500	1121987275	2985	2985	2985	2985	0
173	20241010	182400	1121987275	2985	2985	2985	2985	0
174	20241010	182300	1121987275	2985	2985	2985	2985	0
175	20241010	182200	1121987275	2985	2985	2985	2985	0
176	20241010	182100	1121987275	2985	2985	2985	2985	0
177	20241010	182000	1121987275	2985	2985	2985	2985	0
178	20241010	181900	1121987275	2985	2985	2985	2985	0
179	20241010	181800	1121987275	2985	2985	2985	2985	0
180	20241010	181700	1121987275	2985	2985	2985	2985	0
181	20241010	181600	1121987275	2985	2985	2985	2985	0
182	20241010	181500	1121987275	2985	2985	2985	2985	11603
183	20241010	181400	1121987275	2985	2985	2985	2985	0
184	20241010	181300	1121987275	2985	2985	2985	2985	0
185	20241010	181200	1121987275	2985	2985	2985	2985	0
186	20241010	181100	1121987275	2985	2985	2985	2985	0
187	20241010	181000	1121987275	2985	2985	2985	2985	0
188	20241010	180900	1121987275	2985	2985	2985	2985	0
189	20241010	180800	1121987275	2985	2985	2985	2985	0
190	20241010	180700	1121987275	2985	2985	2985	2985	0
191	20241010	180600	1121987275	2985	2985	2985	2985	0
192	20241010	180500	1121987275	2985	2985	2985	2985	0
193	20241010	180400	1121987275	2985	2985	2985	2985	0
194	20241010	180300	1121987275	2985	2985	2985	2985	0
195	20241010	180200	1121987275	2985	2985	2985	2985	0
196	20241010	180100	1121987275	2985	2985	2985	2985	0
197	20241010	180000	1121987275	2985	2985	2985	2985	0
198	20241010	175900	1121987275	2985	2985	2985	2985	0
199	20241010	175800	1121987275	2985	2985	2985	2985	0
200	20241010	175700	1121987275	2985	2985	2985	2985	0
201	20241010	175600	1121987275	2985	2985	2985	2985	0
202	20241010	175500	1121987275	2985	2985	2985	2985	0
203	20241010	175400	1121987275	2985	2985	2985	2985	0
204	20241010	175300	1121987275	2985	2985	2985	2985	0
205	20241010	175200	1121987275	2985	2985	2985	2985	0
206	20241010	175100	1121987275	2985	2985	2985	2985	0
207	20241010	175000	1121987275	2985	2985	2985	2985	0
208	20241010	174900	1121987275	2985	2985	2985	2985	0
209	20241010	174800	1121987275	2985	2985	2985	2985	0
210	20241010	174700	1121987275	2985	2985	2985	2985	0
211	20241010	174600	1121987275	2985	2985	2985	2985	0
212	20241010	174500	1121987275	2985	2985	2985	2985	11603
213	20241010	174400	1121987275	2985	2985	2985	2985	0
214	20241010	174300	1121987275	2985	2985	2985	2985	0
215	20241010	174200	1121987275	2985	2985	2985	2985	0
216	20241010	174100	1121987275	2985	2985	2985	2985	0
217	20241010	174000	1121987275	2985	2985	2985	2985	0
218	20241010	173900	1121987275	2985	2985	2985	2985	0
219	20241010	173800	1121987275	2985	2985	2985	2985	0
220	20241010	173700	1121987275	2985	2985	2985	2985	0
221	20241010	173600	1121987275	2985	2985	2985	2985	0
222	20241010	173500	1121987275	2985	2985	2985	2985	0
223	20241010	173400	1121987275	2985	2985	2985	2985	0
224	20241010	173300	1121987275	2985	2985	2985	2985	0
225	20241010	173200	1121987275	2985	2985	2985	2985	0
226	20241010	173100	1121987275	2985	2985	2985	2985	0
227	20241010	173000	1121987275	2985	2985	2985	2985	0
228	20241010	172900	1121987275	2985	2985	2985	2985	0
229	20241010	172800	1121987275	2985	2985	2985	2985	0
230	20241010	172700	1121987275	2985	2985	2985	2985	0
231	20241010	172600	1121987275	2985	2985	2985	2985	0
232	20241010	172500	1121987275	2985	2985	2985	2985	0
233	20241010	172400	1121987275	2985	2985	2985	2985	0
234	20241010	172300	1121987275	2985	2985	2985	2985	0
235	20241010	172200	1121987275	2985	2985	2985	2985	0
236	20241010	172100	1121987275	2985	2985	2985	2985	0
237	20241010	172000	1121987275	2985	2985	2985	2985	0
238	20241010	171900	1121987275	2985	2985	2985	2985	0
239	20241010	171800	1121987275	2985	2985	2985	2985	0
240	20241010	171700	1121987275	2985	2985	2985	2985	0
241	20241010	171600	1121987275	2985	2985	2985	2985	0
242	20241010	171500	1121987275	2985	2985	2985	2985	11603
243	20241010	171400	1121987275	2985	2985	2985	2985	0
244	20241010	171300	1121987275	2985	2985	2985	2985	0
245	20241010	171200	1121987275	2985	2985	2985	2985	0
246	20241010	171100	1121987275	2985	2985	2985	2985	0
247	20241010	171000	1121987275	2985	2985	2985	2985	0
248	20241010	170900	1121987275	2985	2985	2985	2985	0
249	20241010	170800	1121987275	2985	2985	2985	2985	0
250	20241010	170700	1121987275	2985	2985	2985	2985	0
251	20241010	170600	1121987275	2985	2985	2985	2985	0
252	20241010	170500	1121987275	2985	2985	2985	2985	0
253	20241010	170400	1121987275	2985	2985	2985	2985	0
254	20241010	170300	1121987275	2985	2985	2985	2985	0
255	20241010	170200	1121987275	2985	2985	2985	2985	0
256	20241010	170100	1121987275	2985	2985	2985	2985	0
257	20241010	170000	1121987275	2985	2985	2985	2985	0
258	20241010	165900	1121987275	2985	2985	2985	2985	0
259	20241010	165800	1121987275	2985	2985	2985	2985	0
260	20241010	165700	1121987275	2985	2985	2985	2985	0
261	20241010	165600	1121987275	2985	2985	2985	2985	0
262	20241010	165500	1121987275	2985	2985	2985	2985	0
263	20241010	165400	1121987275	2985	2985	2985	2985	0
264	20241010	165300	1121987275	2985	2985	2985	2985	0
265	20241010	165200	1121987275	2985	2985	2985	2985	0
266	20241010	165100	1121987275	2985	2985	2985	2985	0
267	20241010	165000	1121987275	2985	2985	2985	2985	0
268	20241010	164900	1121987275	2985	2985	2985	2985	0
269	20241010	164800	1121987275	2985	2985	2985	2985	0
270	20241010	164700	1121987275	2985	2985	2985	2985	0
271	20241010	164600	1121987275	2985	2985	2985	2985	0
272	20241010	164500	1121987275	2985	2985	2985	2985	11603
273	20241010	164400	1121987275	2985	2985	2985	2985	0
274	20241010	164300	1121987275	2985	2985	2985	2985	0
275	20241010	164200	1121987275	2985	2985	2985	2985	0
276	20241010	164100	1121987275	2985	2985	2985	2985	0
277	20241010	164000	1121987275	2985	2985	2985	2985	0
278	20241010	163900	1121987275	2985	2985	2985	2985	0
279	20241010	163800	1121987275	2985	2985	2985	2985	0
280	20241010	163700	1121987275	2985	2985	2985	2985	0
281	20241010	163600	1121987275	2985	2985	2985	2985	0
282	20241010	163500	1121987275	2985	2985	2985	2985	0
283	20241010	163400	1121987275	2985	2985	2985	2985	0
284	20241010	163300	1121987275	2985	2985	2985	2985	0
285	20241010	163200	1121987275	2985	2985	2985	2985	0
286	20241010	163100	1121987275	2985	2985	2985	2985	0
287	20241010	163000	1121987275	2985	2985	2985	2985	0
288	20241010	162900	1121987275	2985	2985	2985	2985	0
289	20241010	162800	1121987275	2985	2985	2985	2985	0
290	20241010	162700	1121987275	2985	2985	2985	2985	0
291	20241010	162600	1121987275	2985	2985	2985	2985	0
292	20241010	162500	1121987275	2985	2985	2985	2985	0
293	20241010	162400	1121987275	2985	2985	2985	2985	0
294	20241010	162300	1121987275	2985	2985	2985	2985	0
295	20241010	162200	1121987275	2985	2985	2985	2985	0
296	20241010	162100	1121987275	2985	2985	2985	2985	0
297	20241010	162000	1121987275	2985	2985	2985	2985	0
298	20241010	161900	1121987275	2985	2985	2985	2985	0
299	20241010	161800	1121987275	2985	2985	2985	2985	0
300	20241010	161700	1121987275	2985	2985	2985	2985	0
301	20241010	161600	1121987275	2985	2985	2985	2985	0
302	20241010	161500	1121987275	2985	2985	2985	2985	11603
303	20241010	161400	1121987275	2985	2985	2985	2985	0
304	20241010	161300	1121987275	2985	2985	2985	2985	0
305	20241010	161200	1121987275	2985	2985	2985	2985	0
306	20241010	161100	1121987275	2985	2985	2985	2985	0
307	20241010	161000	1121987275	2985	2985	2985	2985	0
308	20241010	160900	1121987275	2985	2985	2985	2985	0
309	20241010	160800	1121987275	2985	2985	2985	2985	0
310	20241010	160700	1121987275	2985	2985	2985	2985	0
311	20241010	160600	1121987275	2985	2985	2985	2985	0
312	20241010	160500	1121987275	2985	2985	2985	2985	0
313	20241010	160400	1121987275	2985	2985	2985	2985	0
314	20241010	160300	1121987275	2985	2985	2985	2985	0
315	20241010	160200	1121987275	2985	2985	2985	2985	0
316	20241010	160100	1121987275	2985	2985	2985	2985	0
317	20241010	160000	1121987275	2985	2985	2985	2985	0
318	20241010	155900	1121987275	2985	2985	2985	2985	0
319	20241010	155800	1121987275	2985	2985	2985	2985	0
320	20241010	155700	1121987275	2985	2985	2985	2985	0
321	20241010	155600	1121987275	2985	2985	2985	2985	0
322	20241010	155500	1121987275	2985	2985	2985	2985	0
323	20241010	155400	1121987275	2985	2985	2985	2985	0
324	20241010	155300	1121987275	2985	2985	2985	2985	0
325	20241010	155200	1121987275	2985	2985	2985	2985	0
326	20241010	155100	1121987275	2985	2985	2985	2985	0
327	20241010	155000	1121987275	2985	2985	2985	2985	0
328	20241010	154900	1121987275	2985	2985	2985	2985	0
329	20241010	154800	1121987275	2985	2985	2985	2985	0
330	20241010	154700	1121987275	2985	2985	2985	2985	0
331	20241010	154600	1121987275	2985	2985	2985	2985	0
332	20241010	154500	1121987275	2985	2985	2985	2985	11603
333	20241010	154400	1121987275	2985	2985	2985	2985	0
334	20241010	154300	1121987275	2985	2985	2985	2985	0
335	20241010	154200	1121987275	2985	2985	2985	2985	0
336	20241010	154100	1121987275	2985	2985	2985	2985	0
337	20241010	154000	1121987275	2985	2985	2985	2985	0
338	20241010	153900	1121987275	2985	2985	2985	2985	0
339	20241010	153800	1121987275	2985	2985	2985	2985	0
340	20241010	153700	1121987275	2985	2985	2985	2985	0
341	20241010	153600	1121987275	2985	2985	2985	2985	0
342	20241010	153500	1121987275	2985	2985	2985	2985	0
343	20241010	153400	1121987275	2985	2985	2985	2985	0
344	20241010	153300	1121987275	2985	2985	2985	2985	0
345	20241010	153200	1121987275	2985	2985	2985	2985	0
346	20241010	153100	1121987275	2985	2985	2985	2985	0
347	20241010	153000	1121987275	2985	2985	2985	2985	11603
348	20241010	152900	1087352320	2995	2995	2995	2995	0
349	20241010	152800	1087352320	2995	2995	2995	2995	0
350	20241010	152700	1087352320	2995	2995	2995	2995	0
351	20241010	152600	1087352320	2995	2995	2995	2995	0
352	20241010	152500	1087352320	2995	2995	2995	2995	0
353	20241010	152400	1087352320	2995	2995	2995	2995	0
354	20241010	152300	1087352320	2995	2995	2995	2995	0
355	20241010	152200	1087352320	2995	2995	2995	2995	0
356	20241010	152100	1087352320	2995	2995	2995	2995	0
357	20241010	152000	1087352320	2995	2995	2995	2995	0
358	20241010	151900	1087352320	2995	2990	2995	2985	11723
359	20241010	151800	1052330205	2990	2990	2990	2985	121
360	20241010	151700	1051968665	2990	2990	2990	2985	1130
361	20241010	151600	1048591085	2995	2990	2995	2990	51
362	20241010	151500	1048438585	2990	2995	2995	2985	2952
363	20241010	151400	1039613915	2995	2995	2995	2995	14
364	20241010	151300	1039571985	2990	2995	2995	2990	692
365	20241010	151200	1037501745	2995	2995	2995	2990	223
366	20241010	151100	1036834920	2990	2990	2995	2990	489
367	20241010	151000	1035372105	2995	2995	3000	2995	1337
368	20241010	150900	1031367785	2995	2990	2995	2990	411
369	20241010	150800	1030138840	2995	2995	3000	2990	1496
370	20241010	150700	1025663315	2995	2985	2995	2985	965
371	20241010	150600	1022782610	2985	2990	2990	2985	7143
372	20241010	150500	1001446520	2995	2995	2995	2995	351
373	20241010	150400	1000395275	2990	2995	2995	2990	301
374	20241010	150300	999495280	2995	2990	2995	2990	5
375	20241010	150200	999480325	2990	2990	3000	2990	3676
376	20241010	150100	988488920	3000	2990	3000	2990	210
377	20241010	150000	987860640	3000	2995	3000	2990	2492
378	20241010	145900	980402195	2995	2995	2995	2990	622
379	20241010	145800	978542155	2995	2995	2995	2995	0
380	20241010	145700	978542155	2995	2990	2995	2990	912
381	20241010	145600	975815265	2995	2995	2995	2995	12
382	20241010	145500	975779325	2995	3000	3000	2995	1824
383	20241010	145400	970316405	3000	3000	3000	2995	47
384	20241010	145300	970175615	2990	2995	2995	2990	1447
385	20241010	145200	965848755	3000	2995	3000	2990	149
386	20241010	145100	965403135	3000	2995	3000	2990	1420
387	20241010	145000	961150460	2995	3000	3000	2995	345
388	20241010	144900	960117180	3000	3000	3000	3000	900
389	20241010	144800	957417180	3000	3000	3000	3000	0
390	20241010	144700	957417180	3000	2995	3000	2995	1756
391	20241010	144600	952157830	3000	3000	3000	3000	136
392	20241010	144500	951749830	2995	2995	2995	2995	550
393	20241010	144400	950102580	2995	2995	2995	2995	58
394	20241010	144300	949928870	2995	2995	2995	2995	0
395	20241010	144200	949928870	2995	2990	2995	2990	254
396	20241010	144100	949169140	2995	2995	2995	2995	114
397	20241010	144000	948827710	2995	2995	2995	2985	502
398	20241010	143900	947328115	2995	2990	2995	2990	781
399	20241010	143800	944992885	2995	2995	2995	2990	552
400	20241010	143700	943342390	2990	2985	2990	2985	1289
401	20241010	143600	939488840	3000	2990	3000	2990	2669
402	20241010	143500	931504770	2995	2995	3000	2995	1436
403	20241010	143400	927203345	3000	3000	3000	2995	443
404	20241010	143300	925876345	3000	2995	3000	2995	1321
405	20241010	143200	921919370	2995	2995	2995	2995	0
406	20241010	143100	921919370	2995	3000	3000	2995	308
407	20241010	143000	920996860	3000	2995	3000	2995	52
408	20241010	142900	920840870	2995	2995	2995	2995	247
409	20241010	142800	920101105	3000	3000	3000	3000	0
410	20241010	142700	920101105	3000	3000	3000	3000	0
411	20241010	142600	920101105	3000	3000	3000	3000	100
412	20241010	142500	919801105	3000	2995	3000	2995	983
413	20241010	142400	916856075	2995	2995	2995	2995	50
414	20241010	142300	916706325	2995	2995	2995	2995	9
415	20241010	142200	916679370	2995	2995	2995	2995	3
416	20241010	142100	916670385	2995	3010	3010	2995	103
417	20241010	142000	916361885	3010	3000	3010	3000	203
418	20241010	141900	915752870	3010	3010	3010	3000	303
419	20241010	141800	914843850	3000	3000	3000	3000	1000
420	20241010	141700	911843850	3010	3010	3010	3000	502
421	20241010	141600	910332840	3010	3000	3010	3000	658
422	20241010	141500	908358770	3000	3010	3010	3000	8
423	20241010	141400	908334750	3010	3005	3010	3005	2
424	20241010	141300	908328735	3010	3005	3010	3000	16152
425	20241010	141200	859871715	3005	3005	3005	3000	907
426	20241010	141100	857146185	3005	3005	3005	3005	1
427	20241010	141000	857143180	3000	3005	3005	3000	191
428	20241010	140900	856569230	3005	3005	3005	3005	300
429	20241010	140800	855667730	3005	3005	3005	3005	32
430	20241010	140700	855571570	3005	3005	3005	3005	1318
431	20241010	140600	851610980	3005	3005	3005	3005	170
432	20241010	140500	851100130	3005	3005	3005	3005	0
433	20241010	140400	851100130	3005	3005	3010	3005	3
434	20241010	140300	851091110	3010	3010	3010	3010	0
435	20241010	140200	851091110	3010	3010	3010	3010	0
436	20241010	140100	851091110	3010	3005	3015	3005	151
437	20241010	140000	850636440	3015	3010	3015	3005	3701
438	20241010	135900	839512610	3015	3015	3015	3015	351
439	20241010	135800	838454345	3015	3015	3015	3015	150
440	20241010	135700	838002095	3015	3015	3015	3010	311
441	20241010	135600	837064480	3015	3015	3015	3010	9
442	20241010	135500	837037375	3005	3010	3015	3005	354
443	20241010	135400	835971835	3010	3005	3010	3005	14
444	20241010	135300	835929700	3010	3010	3015	3010	538
445	20241010	135200	834310315	3015	3010	3015	3010	6
446	20241010	135100	834292230	3015	3010	3015	3010	26
447	20241010	135000	834213950	3015	3010	3015	3010	62
448	20241010	134900	834027325	3010	3010	3010	3010	2532
449	20241010	134800	826406005	3010	3010	3010	3010	500
450	20241010	134700	824901005	3010	3000	3010	3000	165
451	20241010	134600	824404375	3010	3005	3010	3000	4252
452	20241010	134500	811627115	3005	3000	3005	3000	1127
453	20241010	134400	808246110	3000	3005	3005	3000	490
454	20241010	134300	806776105	3000	3000	3000	3000	1
455	20241010	134200	806773105	3005	3000	3005	3000	41
456	20241010	134100	806649905	3000	3000	3005	3000	104
457	20241010	134000	806337890	3000	3000	3000	3000	1
458	20241010	133900	806334890	3005	3005	3005	3005	1
459	20241010	133800	806331885	3000	3005	3005	3000	12
460	20241010	133700	806295880	3000	3000	3000	3000	1
461	20241010	133600	806292880	3010	3005	3010	3005	1202
462	20241010	133500	802680860	3010	3010	3010	3010	6
463	20241010	133400	802662800	3010	3010	3010	3005	4
464	20241010	133300	802650765	3010	3005	3010	3005	1116
465	20241010	133200	799296410	3010	3005	3010	3005	35
466	20241010	133100	799191215	3010	3010	3010	3010	1
467	20241010	133000	799188205	3000	3010	3010	3000	2
468	20241010	132900	799182195	3010	3005	3010	3000	2093
469	20241010	132800	792897445	3010	3005	3010	3005	3
470	20241010	132700	792888425	3010	3005	3010	3005	2005
471	20241010	132600	786863395	3000	3005	3005	3000	375
472	20241010	132500	785736595	3010	3010	3010	3010	7
473	20241010	132400	785715525	3010	3000	3010	3000	166
474	20241010	132300	785217515	3010	3005	3010	3000	507
475	20241010	132200	783693465	3010	3010	3010	3010	100
476	20241010	132100	783392465	3010	3010	3010	3010	1
477	20241010	132000	783389455	3015	3015	3015	3015	502
478	20241010	131900	781875925	3015	3015	3015	3015	258
479	20241010	131800	781098055	3015	3000	3015	2995	16235
480	20241010	131700	732306170	3000	2995	3000	2995	2
481	20241010	131600	732300175	3000	3000	3000	3000	0
482	20241010	131500	732300175	3000	3000	3000	2995	1003
483	20241010	131400	729296180	3000	2995	3000	2995	185
484	20241010	131300	728742100	3000	2995	3000	2995	4
485	20241010	131200	728730110	3000	3000	3000	3000	1
486	20241010	131100	728727110	2995	2995	3000	2995	552
487	20241010	131000	727073865	2995	2995	2995	2995	151
488	20241010	130900	726621620	2990	2990	2990	2990	9
489	20241010	130800	726594710	2995	2995	2995	2995	0
490	20241010	130700	726594710	2995	2995	2995	2995	100
491	20241010	130600	726295210	2995	2995	2995	2995	1020
492	20241010	130500	723240310	3000	2995	3000	2995	2025
493	20241010	130400	717175425	2995	2995	2995	2995	2
494	20241010	130300	717169435	3000	3000	3000	3000	0
495	20241010	130200	717169435	3000	3000	3000	3000	0
496	20241010	130100	717169435	3000	2995	3000	2995	2
497	20241010	130000	717163440	2995	2995	2995	2995	1
498	20241010	125900	717160445	2995	2995	2995	2995	201
499	20241010	125800	716558450	2995	2995	2995	2995	0
500	20241010	125700	716558450	2995	2995	2995	2995	51
501	20241010	125600	716405705	2995	2995	2995	2995	1
502	20241010	125500	716402710	3000	3000	3000	3000	0
503	20241010	125400	716402710	3000	3000	3000	2995	672
504	20241010	125300	714386715	3000	3000	3000	3000	244
505	20241010	125200	713654715	2995	2995	3000	2995	865
506	20241010	125100	711064005	3000	3000	3000	3000	93
507	20241010	125000	710785005	3005	3000	3005	2995	79
508	20241010	124900	710548005	3005	2990	3005	2990	467
509	20241010	124800	709151245	3005	3000	3005	3000	378
510	20241010	124700	708017240	3000	3000	3000	2990	440
511	20241010	124600	706697250	3000	3000	3000	3000	1503
512	20241010	124500	702188250	3000	3000	3000	2990	1000
513	20241010	124400	699188260	3000	3000	3000	3000	0
514	20241010	124300	699188260	3000	2995	3000	2990	1817
515	20241010	124200	693744325	2990	2990	2990	2990	0
516	20241010	124100	693744325	2990	2990	2990	2990	0
517	20241010	124000	693744325	2990	2990	2995	2990	87
518	20241010	123900	693483770	2990	2990	2995	2990	252
519	20241010	123800	692730065	2990	2990	2990	2990	0
520	20241010	123700	692730065	2990	2990	2990	2990	5
521	20241010	123600	692715115	2995	2995	2995	2995	45
522	20241010	123500	692580340	2995	2995	2995	2990	43
523	20241010	123400	692451715	2995	2995	2995	2990	202
524	20241010	123300	691847620	2995	2990	2995	2990	2290
525	20241010	123200	685000515	2990	2990	2990	2990	0
526	20241010	123100	685000515	2990	2990	2990	2990	1
527	20241010	123000	684997525	2990	2990	2990	2990	286
528	20241010	122900	684142385	2990	2990	2990	2990	0
529	20241010	122800	684142385	2990	2990	2990	2990	65
530	20241010	122700	683948035	2990	2985	2990	2985	8
531	20241010	122600	683924120	2990	2985	2995	2985	87
532	20241010	122500	683663995	2995	2995	2995	2995	12
533	20241010	122400	683628055	2995	2995	2995	2985	461
534	20241010	122300	682251945	2990	2990	2990	2990	5125
535	20241010	122200	666928195	2985	2985	2985	2985	101
536	20241010	122100	666626710	2985	2985	2985	2985	211
537	20241010	122000	665996875	2990	2990	2990	2990	0
538	20241010	121900	665996875	2990	2990	2990	2990	6
539	20241010	121800	665978935	2985	2990	2990	2985	200
540	20241010	121700	665381910	2990	2985	2990	2985	3356
541	20241010	121600	655361990	2985	2985	2985	2985	21
542	20241010	121500	655299305	2990	2990	2990	2990	1
543	20241010	121400	655296315	2985	2985	2985	2985	1
544	20241010	121300	655293330	2990	2985	2990	2985	52
545	20241010	121200	655138105	2985	2985	2985	2985	1
546	20241010	121100	655135120	2990	2990	2990	2990	29
547	20241010	121000	655048410	2985	2985	2985	2985	0
548	20241010	120900	655048410	2985	2985	2985	2985	1
549	20241010	120800	655045425	2985	2985	2985	2985	0
550	20241010	120700	655045425	2985	2985	2985	2985	1
551	20241010	120600	655042440	2985	2985	2985	2985	12
552	20241010	120500	655006620	2985	2985	2985	2985	1
553	20241010	120400	655003635	2985	2985	2985	2985	1
554	20241010	120300	655000650	2985	2985	2985	2985	0
555	20241010	120200	655000650	2985	2990	2990	2985	10
556	20241010	120100	654970755	2985	2985	2985	2985	1
557	20241010	120000	654967770	2990	2990	2990	2990	0
558	20241010	115900	654967770	2990	2985	2990	2985	61
559	20241010	115800	654785460	2985	2985	2985	2985	0
560	20241010	115700	654785460	2985	2985	2985	2985	1
561	20241010	115600	654782475	2990	2990	2990	2985	47
562	20241010	115500	654641950	2990	2990	2990	2990	117
563	20241010	115400	654292120	2990	2990	2990	2990	1
564	20241010	115300	654289130	2990	2990	2990	2990	1
565	20241010	115200	654286140	2990	2990	2990	2990	1
566	20241010	115100	654283150	2990	2990	2990	2990	1
567	20241010	115000	654280160	2980	2990	2990	2980	2102
568	20241010	114900	648004490	2990	2990	2990	2990	0
569	20241010	114800	648004490	2990	2990	2990	2990	2
570	20241010	114700	647998510	2990	2990	2990	2990	80
571	20241010	114600	647759310	2990	2990	2990	2990	0
572	20241010	114500	647759310	2990	2990	2990	2990	0
573	20241010	114400	647759310	2990	2990	2990	2990	0
574	20241010	114300	647759310	2990	2990	2990	2990	2
575	20241010	114200	647753330	2995	2995	2995	2995	434
576	20241010	114100	646453500	2995	2995	2995	2995	33
577	20241010	114000	646354665	2990	2990	2990	2990	0
578	20241010	113900	646354665	2990	2995	2995	2990	21
579	20241010	113800	646291775	2995	2990	2995	2990	4
580	20241010	113700	646279805	2995	2990	2995	2990	4
581	20241010	113600	646267830	2990	2995	2995	2990	189
582	20241010	113500	645702715	2990	2990	2995	2990	3
583	20241010	113400	645693740	2990	2990	2990	2990	2
584	20241010	113300	645687760	2995	2990	2995	2990	13
585	20241010	113200	645648875	2995	2990	2995	2990	2
586	20241010	113100	645642890	2995	2995	2995	2985	8
587	20241010	113000	645618940	2995	2995	2995	2995	1
588	20241010	112900	645615945	2985	2980	2985	2980	196
589	20241010	112800	645030890	2995	2995	2995	2995	0
590	20241010	112700	645030890	2995	2980	2995	2980	121
591	20241010	112600	644670230	2980	2980	2980	2980	3
592	20241010	112500	644661290	2980	2980	2980	2980	2212
593	20241010	112400	638069530	2980	2985	2990	2980	2576
594	20241010	112300	630382640	2985	2985	2985	2985	0
595	20241010	112200	630382640	2985	2985	2985	2985	1
596	20241010	112100	630379655	2985	2985	2985	2985	531
597	20241010	112000	628794620	2985	2985	2985	2985	45
598	20241010	111900	628660295	2985	2990	2990	2985	2501
599	20241010	111800	621192310	2990	2990	2990	2985	262
600	20241010	111700	620408935	2990	2990	2990	2990	200
601	20241010	111600	619810935	2990	2990	2990	2990	0
602	20241010	111500	619810935	2990	2995	2995	2990	7
603	20241010	111400	619790000	2995	2985	2995	2985	2
604	20241010	111300	619784020	2985	2985	2985	2985	1
605	20241010	111200	619781035	2995	2995	2995	2995	0
606	20241010	111100	619781035	2995	2995	2995	2995	9
607	20241010	111000	619754080	2995	2995	2995	2985	160
608	20241010	110900	619276450	2995	2985	2995	2985	5
609	20241010	110800	619261505	2995	2995	2995	2995	4
610	20241010	110700	619249525	2995	2995	2995	2995	0
611	20241010	110600	619249525	2995	2995	2995	2995	51
612	20241010	110500	619096780	2995	2980	2995	2980	2901
613	20241010	110400	610437480	2980	2980	2980	2980	353
614	20241010	110300	609385540	2985	2985	2985	2985	1
615	20241010	110200	609382555	2980	2980	2980	2980	2005
616	20241010	110100	603407655	2980	2980	2980	2980	1
617	20241010	110000	603404675	2985	2980	2985	2980	2980
618	20241010	105900	594519385	2985	2985	2985	2985	100
619	20241010	105800	594220885	2985	2985	2985	2985	0
620	20241010	105700	594220885	2985	2985	2985	2980	3238
621	20241010	105600	584571610	2985	2985	2985	2985	2035
622	20241010	105500	578497135	2990	2990	2990	2990	0
623	20241010	105400	578497135	2990	2990	2990	2990	92
624	20241010	105300	578222055	2995	2995	2995	2995	100
625	20241010	105200	577922555	2995	2995	2995	2995	0
626	20241010	105100	577922555	2995	2995	2995	2995	0
627	20241010	105000	577922555	2995	2995	2995	2995	2
628	20241010	104900	577916565	2990	2990	2990	2990	0
629	20241010	104800	577916565	2990	2990	2990	2990	195
630	20241010	104700	577333515	2995	2995	2995	2995	100
631	20241010	104600	577034015	2995	2995	2995	2995	4
632	20241010	104500	577022035	2995	2995	2995	2990	402
633	20241010	104400	575819045	2995	2995	2995	2995	0
634	20241010	104300	575819045	2995	2990	2995	2990	21
635	20241010	104200	575756250	2990	2990	2990	2990	2
636	20241010	104100	575750270	2990	2990	2990	2990	33
637	20241010	104000	575651600	2990	2990	2990	2990	520
638	20241010	103900	574096800	2990	2990	2990	2990	100
639	20241010	103800	573797800	2985	2985	2985	2985	0
640	20241010	103700	573797800	2985	2985	2985	2985	0
641	20241010	103600	573797800	2985	2985	2985	2985	0
642	20241010	103500	573797800	2985	2990	2990	2985	2938
643	20241010	103400	565027830	2990	2995	2995	2990	1562
644	20241010	103300	560357200	2995	2990	2995	2990	38
645	20241010	103200	560243575	2995	2985	2995	2985	533
646	20241010	103100	558652560	2995	2995	2995	2990	817
647	20241010	103000	556207225	2995	2990	2995	2990	1581
648	20241010	102900	551480000	2990	2990	2990	2985	631
649	20241010	102800	549593460	2990	2985	2990	2985	1490
650	20241010	102700	545145465	2985	2985	2985	2985	308
651	20241010	102600	544226085	2985	2985	2985	2985	1
652	20241010	102500	544223100	2985	2985	2985	2985	310
653	20241010	102400	543297750	2985	2985	2985	2985	105
654	20241010	102300	542984325	2985	2985	2985	2980	51
655	20241010	102200	542832140	2985	2980	2985	2980	283
656	20241010	102100	541988795	2985	2980	2985	2980	6
657	20241010	102000	541970890	2985	2980	2985	2980	1101
658	20241010	101900	538684470	2985	2985	2985	2985	505
659	20241010	101800	537177045	2980	2990	2990	2980	1110
660	20241010	101700	533868790	2985	2985	2990	2985	562
661	20241010	101600	532190285	2985	2985	2985	2985	0
662	20241010	101500	532190285	2985	2990	2990	2985	790
663	20241010	101400	529828385	2990	2990	2990	2990	6
664	20241010	101300	529810445	2990	2990	2990	2990	0
665	20241010	101200	529810445	2990	2990	2990	2990	0
666	20241010	101100	529810445	2990	2990	2990	2990	203
667	20241010	101000	529203475	2980	2980	2980	2975	5687
668	20241010	100900	512282425	2980	2975	2980	2975	1191
669	20241010	100800	508737775	2980	2985	2985	2980	1138
670	20241010	100700	505344980	2980	2980	2980	2980	1074
671	20241010	100600	502144460	2980	2970	2980	2970	2501
672	20241010	100500	494716480	2975	2975	2975	2970	5290
673	20241010	100400	478981230	2980	2980	2985	2980	1126
674	20241010	100300	475625100	2985	2985	2985	2985	83
675	20241010	100200	475377345	2980	2985	2985	2980	53
676	20241010	100100	475219215	2975	2975	2975	2975	129
677	20241010	100000	474835440	2975	2980	2985	2975	1167
678	20241010	095900	471361865	2985	2985	2985	2985	0
679	20241010	095800	471361865	2985	2980	2990	2980	378
680	20241010	095700	470235325	2980	2980	2980	2980	1626
681	20241010	095600	465389845	2980	2985	2985	2980	1055
682	20241010	095500	462245890	2995	2980	2995	2980	2420
683	20241010	095400	455027065	2970	2975	2975	2970	2558
684	20241010	095300	447419390	2975	2985	2985	2975	10208
685	20241010	095200	417010700	2985	2985	2985	2980	2649
686	20241010	095100	409104110	2990	2990	2990	2985	3415
687	20241010	095000	398908670	2990	2990	2990	2985	62
688	20241010	094900	398723440	2990	2990	2990	2990	130
689	20241010	094800	398334740	2990	2990	2990	2990	814
690	20241010	094700	395900880	2990	2995	2995	2990	1605
691	20241010	094600	391098430	3000	2990	3000	2990	7045
692	20241010	094500	370032880	2990	2995	2995	2990	7548
693	20241010	094400	347428560	2995	2995	3000	2995	2248
694	20241010	094300	340695760	2995	3000	3000	2995	1422
695	20241010	094200	336436765	3000	3000	3000	3000	112
696	20241010	094100	336100765	3000	3000	3000	3000	2
697	20241010	094000	336094765	2995	3000	3000	2995	232
698	20241010	093900	335399920	3000	2995	3000	2995	1411
699	20241010	093800	331173730	2990	2995	2995	2990	3042
700	20241010	093700	322070940	2995	2995	3000	2995	221
701	20241010	093600	321409015	2995	2995	3000	2995	2193
702	20241010	093500	314840975	3005	3005	3005	2995	13860
703	20241010	093400	273328435	3005	3000	3005	2995	9719
704	20241010	093300	244204395	3005	3000	3005	3000	242
705	20241010	093200	243477525	3005	3005	3005	3005	0
706	20241010	093100	243477525	3005	3000	3005	3000	216
707	20241010	093000	242829520	3005	3005	3005	3005	517
708	20241010	092900	241275935	3005	3000	3005	3000	490
709	20241010	092800	239805910	3005	3005	3005	3005	849
710	20241010	092700	237254665	3000	3005	3005	3000	461
711	20241010	092600	235870385	3005	2995	3005	2995	1155
712	20241010	092500	232405390	3000	3000	3000	3000	2687
713	20241010	092400	224344390	2995	3000	3000	2995	62
714	20241010	092300	224158555	3000	3000	3000	2995	826
715	20241010	092200	221682580	2995	2995	2995	2995	0
716	20241010	092100	221682580	2995	2995	2995	2995	905
717	20241010	092000	218972105	2995	2995	2995	2995	458
718	20241010	091900	217600395	3000	3000	3000	3000	1596
719	20241010	091800	212812395	3000	2995	3000	2995	352
720	20241010	091700	211756455	3000	2995	3000	2995	2015
721	20241010	091600	205714010	3000	3000	3000	3000	1154
722	20241010	091500	202252010	3000	3000	3000	2990	9031
723	20241010	091400	175192615	3000	2995	3000	2995	303
724	20241010	091300	174285115	3005	3005	3005	2995	16
725	20241010	091200	174237135	3005	3000	3005	3000	661
726	20241010	091100	172254115	3005	3000	3005	3000	124
727	20241010	091000	171882010	3005	3000	3005	2995	2232
728	20241010	090900	165186505	3000	3005	3005	3000	4617
729	20241010	090800	151330055	3010	3010	3010	3000	4426
730	20241010	090700	138045515	3010	3005	3010	2995	6047
731	20241010	090600	119918210	3005	3005	3010	3005	218
732	20241010	090500	119263060	3005	3005	3010	3000	3117
733	20241010	090400	109901220	3005	3005	3010	3005	598
734	20241010	090300	108102570	3010	3010	3010	3000	6083
735	20241010	090200	89832505	3010	3015	3015	3005	7233
736	20241010	090100	68055360	3020	3025	3025	3020	2749
737	20241010	090000	59742055	3025	3040	3040	3025	19607