KissMeData/004100/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184200	1508103605	2955	2955	2955	2955	6733
3	20241022	184100	1508103605	2955	2955	2955	2955	0
4	20241022	184000	1508103605	2955	2955	2955	2955	0
5	20241022	183900	1508103605	2955	2955	2955	2955	0
6	20241022	183800	1508103605	2955	2955	2955	2955	0
7	20241022	183700	1508103605	2955	2955	2955	2955	0
8	20241022	183600	1508103605	2955	2955	2955	2955	0
9	20241022	183500	1508103605	2955	2955	2955	2955	0
10	20241022	183400	1508103605	2955	2955	2955	2955	0
11	20241022	183300	1508103605	2955	2955	2955	2955	0
12	20241022	183200	1508103605	2955	2955	2955	2955	0
13	20241022	183100	1508103605	2955	2955	2955	2955	0
14	20241022	183000	1508103605	2955	2955	2955	2955	0
15	20241022	182900	1508103605	2955	2955	2955	2955	0
16	20241022	182800	1508103605	2955	2955	2955	2955	0
17	20241022	182700	1508103605	2955	2955	2955	2955	0
18	20241022	182600	1508103605	2955	2955	2955	2955	0
19	20241022	182500	1508103605	2955	2955	2955	2955	0
20	20241022	182400	1508103605	2955	2955	2955	2955	0
21	20241022	182300	1508103605	2955	2955	2955	2955	0
22	20241022	182200	1508103605	2955	2955	2955	2955	0
23	20241022	182100	1508103605	2955	2955	2955	2955	0
24	20241022	182000	1508103605	2955	2955	2955	2955	0
25	20241022	181900	1508103605	2955	2955	2955	2955	0
26	20241022	181800	1508103605	2955	2955	2955	2955	0
27	20241022	181700	1508103605	2955	2955	2955	2955	0
28	20241022	181600	1508103605	2955	2955	2955	2955	0
29	20241022	181500	1508103605	2955	2955	2955	2955	0
30	20241022	181400	1508103605	2955	2955	2955	2955	0
31	20241022	181300	1508103605	2955	2955	2955	2955	0
32	20241022	181200	1508103605	2955	2955	2955	2955	6733
33	20241022	181100	1508103605	2955	2955	2955	2955	0
34	20241022	181000	1508103605	2955	2955	2955	2955	0
35	20241022	180900	1508103605	2955	2955	2955	2955	0
36	20241022	180800	1508103605	2955	2955	2955	2955	0
37	20241022	180700	1508103605	2955	2955	2955	2955	0
38	20241022	180600	1508103605	2955	2955	2955	2955	0
39	20241022	180500	1508103605	2955	2955	2955	2955	0
40	20241022	180400	1508103605	2955	2955	2955	2955	0
41	20241022	180300	1508103605	2955	2955	2955	2955	0
42	20241022	180200	1508103605	2955	2955	2955	2955	0
43	20241022	180100	1508103605	2955	2955	2955	2955	0
44	20241022	180000	1508103605	2955	2955	2955	2955	0
45	20241022	175900	1508103605	2955	2955	2955	2955	0
46	20241022	175800	1508103605	2955	2955	2955	2955	0
47	20241022	175700	1508103605	2955	2955	2955	2955	0
48	20241022	175600	1508103605	2955	2955	2955	2955	0
49	20241022	175500	1508103605	2955	2955	2955	2955	0
50	20241022	175400	1508103605	2955	2955	2955	2955	0
51	20241022	175300	1508103605	2955	2955	2955	2955	0
52	20241022	175200	1508103605	2955	2955	2955	2955	0
53	20241022	175100	1508103605	2955	2955	2955	2955	0
54	20241022	175000	1508103605	2955	2955	2955	2955	0
55	20241022	174900	1508103605	2955	2955	2955	2955	0
56	20241022	174800	1508103605	2955	2955	2955	2955	0
57	20241022	174700	1508103605	2955	2955	2955	2955	0
58	20241022	174600	1508103605	2955	2955	2955	2955	0
59	20241022	174500	1508103605	2955	2955	2955	2955	0
60	20241022	174400	1508103605	2955	2955	2955	2955	0
61	20241022	174300	1508103605	2955	2955	2955	2955	0
62	20241022	174200	1508103605	2955	2955	2955	2955	6733
63	20241022	174100	1508103605	2955	2955	2955	2955	0
64	20241022	174000	1508103605	2955	2955	2955	2955	0
65	20241022	173900	1508103605	2955	2955	2955	2955	0
66	20241022	173800	1508103605	2955	2955	2955	2955	0
67	20241022	173700	1508103605	2955	2955	2955	2955	0
68	20241022	173600	1508103605	2955	2955	2955	2955	0
69	20241022	173500	1508103605	2955	2955	2955	2955	0
70	20241022	173400	1508103605	2955	2955	2955	2955	0
71	20241022	173300	1508103605	2955	2955	2955	2955	0
72	20241022	173200	1508103605	2955	2955	2955	2955	0
73	20241022	173100	1508103605	2955	2955	2955	2955	0
74	20241022	173000	1508103605	2955	2955	2955	2955	0
75	20241022	172900	1508103605	2955	2955	2955	2955	0
76	20241022	172800	1508103605	2955	2955	2955	2955	0
77	20241022	172700	1508103605	2955	2955	2955	2955	0
78	20241022	172600	1508103605	2955	2955	2955	2955	0
79	20241022	172500	1508103605	2955	2955	2955	2955	0
80	20241022	172400	1508103605	2955	2955	2955	2955	0
81	20241022	172300	1508103605	2955	2955	2955	2955	0
82	20241022	172200	1508103605	2955	2955	2955	2955	0
83	20241022	172100	1508103605	2955	2955	2955	2955	0
84	20241022	172000	1508103605	2955	2955	2955	2955	0
85	20241022	171900	1508103605	2955	2955	2955	2955	0
86	20241022	171800	1508103605	2955	2955	2955	2955	0
87	20241022	171700	1508103605	2955	2955	2955	2955	0
88	20241022	171600	1508103605	2955	2955	2955	2955	0
89	20241022	171500	1508103605	2955	2955	2955	2955	0
90	20241022	171400	1508103605	2955	2955	2955	2955	0
91	20241022	171300	1508103605	2955	2955	2955	2955	0
92	20241022	171200	1508103605	2955	2955	2955	2955	6733
93	20241022	171100	1508103605	2955	2955	2955	2955	0
94	20241022	171000	1508103605	2955	2955	2955	2955	0
95	20241022	170900	1508103605	2955	2955	2955	2955	0
96	20241022	170800	1508103605	2955	2955	2955	2955	0
97	20241022	170700	1508103605	2955	2955	2955	2955	0
98	20241022	170600	1508103605	2955	2955	2955	2955	0
99	20241022	170500	1508103605	2955	2955	2955	2955	0
100	20241022	170400	1508103605	2955	2955	2955	2955	0
101	20241022	170300	1508103605	2955	2955	2955	2955	0
102	20241022	170200	1508103605	2955	2955	2955	2955	0
103	20241022	170100	1508103605	2955	2955	2955	2955	0
104	20241022	170000	1508103605	2955	2955	2955	2955	0
105	20241022	165900	1508103605	2955	2955	2955	2955	0
106	20241022	165800	1508103605	2955	2955	2955	2955	0
107	20241022	165700	1508103605	2955	2955	2955	2955	0
108	20241022	165600	1508103605	2955	2955	2955	2955	0
109	20241022	165500	1508103605	2955	2955	2955	2955	0
110	20241022	165400	1508103605	2955	2955	2955	2955	0
111	20241022	165300	1508103605	2955	2955	2955	2955	0
112	20241022	165200	1508103605	2955	2955	2955	2955	0
113	20241022	165100	1508103605	2955	2955	2955	2955	0
114	20241022	165000	1508103605	2955	2955	2955	2955	0
115	20241022	164900	1508103605	2955	2955	2955	2955	0
116	20241022	164800	1508103605	2955	2955	2955	2955	0
117	20241022	164700	1508103605	2955	2955	2955	2955	0
118	20241022	164600	1508103605	2955	2955	2955	2955	0
119	20241022	164500	1508103605	2955	2955	2955	2955	0
120	20241022	164400	1508103605	2955	2955	2955	2955	0
121	20241022	164300	1508103605	2955	2955	2955	2955	0
122	20241022	164200	1508103605	2955	2955	2955	2955	6733
123	20241022	164100	1508103605	2955	2955	2955	2955	0
124	20241022	164000	1508103605	2955	2955	2955	2955	0
125	20241022	163900	1508103605	2955	2955	2955	2955	0
126	20241022	163800	1508103605	2955	2955	2955	2955	0
127	20241022	163700	1508103605	2955	2955	2955	2955	0
128	20241022	163600	1508103605	2955	2955	2955	2955	0
129	20241022	163500	1508103605	2955	2955	2955	2955	0
130	20241022	163400	1508103605	2955	2955	2955	2955	0
131	20241022	163300	1508103605	2955	2955	2955	2955	0
132	20241022	163200	1508103605	2955	2955	2955	2955	0
133	20241022	163100	1508103605	2955	2955	2955	2955	0
134	20241022	163000	1508103605	2955	2955	2955	2955	0
135	20241022	162900	1508103605	2955	2955	2955	2955	0
136	20241022	162800	1508103605	2955	2955	2955	2955	0
137	20241022	162700	1508103605	2955	2955	2955	2955	0
138	20241022	162600	1508103605	2955	2955	2955	2955	0
139	20241022	162500	1508103605	2955	2955	2955	2955	0
140	20241022	162400	1508103605	2955	2955	2955	2955	0
141	20241022	162300	1508103605	2955	2955	2955	2955	0
142	20241022	162200	1508103605	2955	2955	2955	2955	0
143	20241022	162100	1508103605	2955	2955	2955	2955	0
144	20241022	162000	1508103605	2955	2955	2955	2955	0
145	20241022	161900	1508103605	2955	2955	2955	2955	0
146	20241022	161800	1508103605	2955	2955	2955	2955	0
147	20241022	161700	1508103605	2955	2955	2955	2955	0
148	20241022	161600	1508103605	2955	2955	2955	2955	0
149	20241022	161500	1508103605	2955	2955	2955	2955	0
150	20241022	161400	1508103605	2955	2955	2955	2955	0
151	20241022	161300	1508103605	2955	2955	2955	2955	0
152	20241022	161200	1508103605	2955	2955	2955	2955	6733
153	20241022	161100	1508103605	2955	2955	2955	2955	0
154	20241022	161000	1508103605	2955	2955	2955	2955	0
155	20241022	160900	1508103605	2955	2955	2955	2955	0
156	20241022	160800	1508103605	2955	2955	2955	2955	0
157	20241022	160700	1508103605	2955	2955	2955	2955	0
158	20241022	160600	1508103605	2955	2955	2955	2955	0
159	20241022	160500	1508103605	2955	2955	2955	2955	0
160	20241022	160400	1508103605	2955	2955	2955	2955	0
161	20241022	160300	1508103605	2955	2955	2955	2955	0
162	20241022	160200	1508103605	2955	2955	2955	2955	0
163	20241022	160100	1508103605	2955	2955	2955	2955	0
164	20241022	160000	1508103605	2955	2955	2955	2955	0
165	20241022	155900	1508103605	2955	2955	2955	2955	0
166	20241022	155800	1508103605	2955	2955	2955	2955	0
167	20241022	155700	1508103605	2955	2955	2955	2955	0
168	20241022	155600	1508103605	2955	2955	2955	2955	0
169	20241022	155500	1508103605	2955	2955	2955	2955	0
170	20241022	155400	1508103605	2955	2955	2955	2955	0
171	20241022	155300	1508103605	2955	2955	2955	2955	0
172	20241022	155200	1508103605	2955	2955	2955	2955	0
173	20241022	155100	1508103605	2955	2955	2955	2955	0
174	20241022	155000	1508103605	2955	2955	2955	2955	0
175	20241022	154900	1508103605	2955	2955	2955	2955	0
176	20241022	154800	1508103605	2955	2955	2955	2955	0
177	20241022	154700	1508103605	2955	2955	2955	2955	0
178	20241022	154600	1508103605	2955	2955	2955	2955	0
179	20241022	154500	1508103605	2955	2955	2955	2955	0
180	20241022	154400	1508103605	2955	2955	2955	2955	0
181	20241022	154300	1508103605	2955	2955	2955	2955	0
182	20241022	154200	1508103605	2955	2955	2955	2955	6733
183	20241022	154100	1508103605	2955	2955	2955	2955	0
184	20241022	154000	1508103605	2955	2955	2955	2955	0
185	20241022	153900	1508103605	2955	2955	2955	2955	0
186	20241022	153800	1508103605	2955	2955	2955	2955	0
187	20241022	153700	1508103605	2955	2955	2955	2955	0
188	20241022	153600	1508103605	2955	2955	2955	2955	0
189	20241022	153500	1508103605	2955	2955	2955	2955	0
190	20241022	153400	1508103605	2955	2955	2955	2955	0
191	20241022	153300	1508103605	2955	2955	2955	2955	0
192	20241022	153200	1508103605	2955	2955	2955	2955	0
193	20241022	153100	1508103605	2955	2955	2955	2955	0
194	20241022	153000	1508103605	2955	2955	2955	2955	6733
195	20241022	152900	1488207590	2970	2970	2970	2970	0
196	20241022	152800	1488207590	2970	2970	2970	2970	0
197	20241022	152700	1488207590	2970	2970	2970	2970	0
198	20241022	152600	1488207590	2970	2970	2970	2970	0
199	20241022	152500	1488207590	2970	2970	2970	2970	0
200	20241022	152400	1488207590	2970	2970	2970	2970	0
201	20241022	152300	1488207590	2970	2970	2970	2970	0
202	20241022	152200	1488207590	2970	2970	2970	2970	0
203	20241022	152100	1488207590	2970	2970	2970	2970	0
204	20241022	152000	1488207590	2970	2970	2970	2970	0
205	20241022	151900	1488207590	2970	2960	2970	2950	575
206	20241022	151800	1486510550	2960	2960	2960	2955	323
207	20241022	151700	1485555575	2955	2955	2960	2955	487
208	20241022	151600	1484116480	2965	2965	2965	2965	0
209	20241022	151500	1484116480	2965	2965	2965	2950	5667
210	20241022	151400	1467353125	2965	2960	2965	2960	498
211	20241022	151300	1465879035	2960	2960	2960	2960	682
212	20241022	151200	1463860315	2960	2955	2960	2955	4018
213	20241022	151100	1451980020	2955	2955	2955	2950	1596
214	20241022	151000	1447264090	2955	2955	2955	2955	82
215	20241022	150900	1447021780	2955	2955	2955	2955	418
216	20241022	150800	1445786590	2955	2955	2955	2955	1453
217	20241022	150700	1441492975	2960	2960	2960	2960	0
218	20241022	150600	1441492975	2960	2960	2960	2955	904
219	20241022	150500	1438821355	2960	2960	2960	2960	1
220	20241022	150400	1438818395	2960	2955	2960	2955	1226
221	20241022	150300	1435193885	2960	2955	2960	2955	457
222	20241022	150200	1433842250	2960	2960	2960	2960	340
223	20241022	150100	1432835850	2965	2965	2965	2965	40
224	20241022	150000	1432717250	2965	2955	2965	2955	5986
225	20241022	145900	1415028610	2955	2965	2965	2955	3807
226	20241022	145800	1403759365	2965	2960	2965	2960	51
227	20241022	145700	1403608400	2965	2965	2965	2965	658
228	20241022	145600	1401657430	2965	2965	2965	2965	360
229	20241022	145500	1400590030	2965	2965	2965	2960	290
230	20241022	145400	1399730580	2970	2970	2970	2970	0
231	20241022	145300	1399730580	2970	2955	2970	2955	984
232	20241022	145200	1396822725	2955	2970	2970	2955	3820
233	20241022	145100	1385520515	2965	2965	2965	2965	2236
234	20241022	145000	1378890775	2965	2965	2965	2965	200
235	20241022	144900	1378297775	2965	2965	2965	2965	927
236	20241022	144800	1375549220	2965	2965	2970	2965	183
237	20241022	144700	1375005760	2970	2970	2970	2970	0
238	20241022	144600	1375005760	2970	2970	2970	2970	10
239	20241022	144500	1374976060	2970	2970	2970	2970	0
240	20241022	144400	1374976060	2970	2970	2970	2970	10
241	20241022	144300	1374946360	2975	2975	2975	2975	1
242	20241022	144200	1374943385	2980	2980	2980	2980	5
243	20241022	144100	1374928485	2980	2980	2980	2980	0
244	20241022	144000	1374928485	2980	2980	2980	2980	0
245	20241022	143900	1374928485	2980	2980	2980	2980	0
246	20241022	143800	1374928485	2980	2980	2980	2960	106
247	20241022	143700	1374614605	2980	2980	2980	2980	2
248	20241022	143600	1374608645	2955	2975	2975	2955	27499
249	20241022	143500	1293076150	2980	2980	2980	2980	16
250	20241022	143400	1293028470	2980	2975	2980	2975	1102
251	20241022	143300	1289749515	2975	2980	2980	2975	1001
252	20241022	143200	1286771535	2975	2985	2985	2975	2871
253	20241022	143100	1278217370	2985	2985	2985	2985	0
254	20241022	143000	1278217370	2985	2985	2985	2985	21
255	20241022	142900	1278154685	2985	2985	2985	2985	0
256	20241022	142800	1278154685	2985	2985	2985	2985	0
257	20241022	142700	1278154685	2985	2985	2985	2985	0
258	20241022	142600	1278154685	2985	2985	2985	2985	0
259	20241022	142500	1278154685	2985	2985	2985	2985	0
260	20241022	142400	1278154685	2985	2985	2985	2985	0
261	20241022	142300	1278154685	2985	2985	2985	2985	0
262	20241022	142200	1278154685	2985	2985	2985	2985	6
263	20241022	142100	1278136775	2980	2975	2980	2975	6
264	20241022	142000	1278118900	2980	2980	2980	2980	81
265	20241022	141900	1277877520	2985	2985	2985	2985	2762
266	20241022	141800	1269632950	2990	2985	2990	2980	26
267	20241022	141700	1269555420	2990	2985	2990	2985	605
268	20241022	141600	1267749470	2985	2980	2985	2980	2549
269	20241022	141500	1260148970	2975	2975	2975	2975	116
270	20241022	141400	1259803870	2975	2980	2980	2975	3005
271	20241022	141300	1250863970	2975	2980	2980	2975	1121
272	20241022	141200	1247523825	2975	2975	2975	2975	8
273	20241022	141100	1247500025	2980	2980	2980	2980	0
274	20241022	141000	1247500025	2980	2980	2980	2980	257
275	20241022	140900	1246734165	2980	2980	2980	2980	46
276	20241022	140800	1246597085	2975	2975	2975	2975	1000
277	20241022	140700	1243622085	2985	2985	2985	2985	0
278	20241022	140600	1243622085	2985	2985	2985	2985	6
279	20241022	140500	1243604175	2980	2980	2980	2980	3068
280	20241022	140400	1234461535	2985	2985	2985	2985	1848
281	20241022	140300	1228945255	2990	2990	2990	2990	0
282	20241022	140200	1228945255	2990	2990	2990	2990	0
283	20241022	140100	1228945255	2990	2990	2990	2990	0
284	20241022	140000	1228945255	2990	2990	2990	2990	0
285	20241022	135900	1228945255	2990	2990	2990	2990	150
286	20241022	135800	1228496755	2990	2990	2990	2990	1
287	20241022	135700	1228493765	2990	2990	2990	2990	419
288	20241022	135600	1227240955	2990	2990	2990	2990	87
289	20241022	135500	1226980825	2995	2995	2995	2995	0
290	20241022	135400	1226980825	2995	2990	2995	2990	127
291	20241022	135300	1226601075	2990	2990	2990	2990	3
292	20241022	135200	1226592105	2985	2990	2990	2985	45
293	20241022	135100	1226457775	2990	2990	2990	2990	150
294	20241022	135000	1226009275	2990	2990	2990	2990	167
295	20241022	134900	1225509945	2990	2990	2990	2990	3
296	20241022	134800	1225500975	2985	2985	2985	2985	157
297	20241022	134700	1225032330	2990	2990	2990	2990	0
298	20241022	134600	1225032330	2990	2985	2990	2985	668
299	20241022	134500	1223038280	2990	2990	2990	2990	0
300	20241022	134400	1223038280	2990	2990	2990	2990	0
301	20241022	134300	1223038280	2990	2990	2990	2990	150
302	20241022	134200	1222589780	2990	2990	2990	2990	3
303	20241022	134100	1222580810	2990	2990	2990	2990	20
304	20241022	134000	1222521010	2990	2990	2990	2990	187
305	20241022	133900	1221961880	2985	2985	2990	2985	1168
306	20241022	133800	1218475370	2990	2990	2990	2990	0
307	20241022	133700	1218475370	2990	2990	2990	2990	0
308	20241022	133600	1218475370	2990	2990	2990	2990	0
309	20241022	133500	1218475370	2990	2990	2990	2990	0
310	20241022	133400	1218475370	2990	2990	2990	2990	0
311	20241022	133300	1218475370	2990	2990	2990	2990	0
312	20241022	133200	1218475370	2990	2990	2990	2990	0
313	20241022	133100	1218475370	2990	2990	2990	2990	0
314	20241022	133000	1218475370	2990	2990	2990	2990	1
315	20241022	132900	1218472380	2990	2990	2995	2990	414
316	20241022	132800	1217234500	2995	2990	2995	2990	751
317	20241022	132700	1214988985	2995	2990	2995	2990	161
318	20241022	132600	1214507570	2995	2995	2995	2995	9
319	20241022	132500	1214480615	2995	2995	2995	2990	2101
320	20241022	132400	1208198575	2990	2990	2990	2990	300
321	20241022	132300	1207301575	2995	2995	2995	2995	3
322	20241022	132200	1207292590	2990	2985	2990	2985	1025
323	20241022	132100	1204230840	2990	2990	2990	2990	0
324	20241022	132000	1204230840	2990	2990	2990	2990	60
325	20241022	131900	1204051440	2990	2990	2990	2990	0
326	20241022	131800	1204051440	2990	2990	2990	2985	854
327	20241022	131700	1201497995	2990	2990	2990	2990	89
328	20241022	131600	1201231885	2985	2985	2985	2985	311
329	20241022	131500	1200303550	2985	2985	2985	2985	0
330	20241022	131400	1200303550	2985	2985	2985	2985	4
331	20241022	131300	1200291610	2980	2980	2980	2980	105
332	20241022	131200	1199978710	2985	2985	2985	2985	0
333	20241022	131100	1199978710	2985	2985	2985	2985	0
334	20241022	131000	1199978710	2985	2985	2985	2985	200
335	20241022	130900	1199381710	2985	2985	2985	2985	0
336	20241022	130800	1199381710	2985	2985	2985	2985	0
337	20241022	130700	1199381710	2985	2985	2985	2985	11
338	20241022	130600	1199348875	2980	2980	2980	2980	50
339	20241022	130500	1199199875	2985	2980	2985	2980	10
340	20241022	130400	1199170045	2985	2985	2985	2985	305
341	20241022	130300	1198259620	2985	2980	2985	2980	29
342	20241022	130200	1198173170	2985	2985	2985	2985	0
343	20241022	130100	1198173170	2985	2985	2985	2985	0
344	20241022	130000	1198173170	2985	2985	2985	2985	0
345	20241022	125900	1198173170	2985	2985	2985	2985	0
346	20241022	125800	1198173170	2985	2975	2985	2975	103
347	20241022	125700	1197866715	2985	2985	2985	2985	6
348	20241022	125600	1197848805	2975	2975	2975	2975	0
349	20241022	125500	1197848805	2975	2975	2975	2975	0
350	20241022	125400	1197848805	2975	2975	2975	2975	45
351	20241022	125300	1197714930	2980	2980	2980	2980	0
352	20241022	125200	1197714930	2980	2980	2980	2980	500
353	20241022	125100	1196224930	2980	2975	2980	2975	3180
354	20241022	125000	1186764405	2975	2975	2975	2975	0
355	20241022	124900	1186764405	2975	2975	2975	2975	536
356	20241022	124800	1185169805	2975	2975	2975	2975	7
357	20241022	124700	1185148980	2970	2970	2970	2970	1692
358	20241022	124600	1180123740	2970	2970	2970	2970	4
359	20241022	124500	1180111860	2970	2970	2970	2970	5
360	20241022	124400	1180097010	2970	2970	2970	2970	5
361	20241022	124300	1180082160	2965	2970	2970	2965	694
362	20241022	124200	1178022980	2975	2975	2975	2975	0
363	20241022	124100	1178022980	2975	2975	2975	2970	112
364	20241022	124000	1177690290	2970	2970	2970	2970	1
365	20241022	123900	1177687320	2975	2975	2975	2975	7
366	20241022	123800	1177666495	2965	2970	2970	2965	2098
367	20241022	123700	1171440220	2975	2975	2975	2975	10
368	20241022	123600	1171410470	2975	2975	2975	2975	0
369	20241022	123500	1171410470	2975	2975	2975	2975	4
370	20241022	123400	1171398570	2970	2975	2975	2970	441
371	20241022	123300	1170088755	2975	2975	2975	2975	116
372	20241022	123200	1169743655	2975	2975	2975	2975	151
373	20241022	123100	1169294430	2980	2980	2980	2980	1
374	20241022	123000	1169291450	2985	2980	2985	2975	22
375	20241022	122900	1169225930	2980	2980	2980	2970	151
376	20241022	122800	1168776945	2985	2970	2985	2965	704
377	20241022	122700	1166686930	2985	2985	2985	2985	6
378	20241022	122600	1166669020	2970	2970	2970	2970	307
379	20241022	122500	1165757230	2975	2990	2990	2975	629
380	20241022	122400	1163885895	2975	2975	2975	2975	0
381	20241022	122300	1163885895	2975	2980	2980	2975	1000
382	20241022	122200	1160908395	2990	2990	2990	2990	2
383	20241022	122100	1160902415	2975	2975	2975	2975	654
384	20241022	122000	1158956765	2990	2990	2990	2990	400
385	20241022	121900	1157760765	2990	2990	2990	2990	500
386	20241022	121800	1156265765	2990	2980	2990	2980	2517
387	20241022	121700	1148740485	2975	2980	2980	2975	465
388	20241022	121600	1147357085	2980	2980	2980	2980	250
389	20241022	121500	1146612085	2980	2980	2980	2980	0
390	20241022	121400	1146612085	2980	2980	2980	2980	66
391	20241022	121300	1146415405	2980	2980	2980	2980	0
392	20241022	121200	1146415405	2980	2980	2980	2980	0
393	20241022	121100	1146415405	2980	2980	2980	2980	74
394	20241022	121000	1146194885	2980	2980	2980	2980	42
395	20241022	120900	1146069725	2970	2980	2980	2970	317
396	20241022	120800	1145127185	2980	2980	2980	2980	4
397	20241022	120700	1145115265	2970	2970	2980	2970	184
398	20241022	120600	1144568735	2970	2970	2970	2970	100
399	20241022	120500	1144271735	2970	2970	2970	2970	522
400	20241022	120400	1142721395	2970	2970	2970	2970	6
401	20241022	120300	1142703575	2960	2960	2960	2960	0
402	20241022	120200	1142703575	2960	2960	2960	2960	1000
403	20241022	120100	1139743575	2970	2970	2970	2970	300
404	20241022	120000	1138852575	2970	2970	2970	2970	0
405	20241022	115900	1138852575	2970	2970	2970	2970	0
406	20241022	115800	1138852575	2970	2970	2970	2970	0
407	20241022	115700	1138852575	2970	2970	2970	2970	0
408	20241022	115600	1138852575	2970	2965	2970	2960	3401
409	20241022	115500	1128783095	2970	2970	2970	2970	0
410	20241022	115400	1128783095	2970	2965	2970	2960	2057
411	20241022	115300	1122694035	2970	2965	2970	2965	404
412	20241022	115200	1121496155	2955	2970	2970	2955	2098
413	20241022	115100	1115276415	2970	2965	2970	2965	7
414	20241022	115000	1115255630	2965	2970	2970	2965	111
415	20241022	114900	1114926180	2970	2970	2970	2970	0
416	20241022	114800	1114926180	2970	2970	2970	2970	0
417	20241022	114700	1114926180	2970	2965	2970	2965	52
418	20241022	114600	1114771960	2970	2965	2970	2960	1106
419	20241022	114500	1111496505	2970	2970	2970	2970	2
420	20241022	114400	1111490565	2965	2965	2965	2965	0
421	20241022	114300	1111490565	2965	2965	2965	2965	170
422	20241022	114200	1110986515	2970	2970	2970	2970	304
423	20241022	114100	1110083635	2970	2970	2970	2970	0
424	20241022	114000	1110083635	2970	2970	2970	2970	0
425	20241022	113900	1110083635	2970	2970	2970	2970	0
426	20241022	113800	1110083635	2970	2965	2970	2965	706
427	20241022	113700	1107990315	2965	2965	2965	2965	20
428	20241022	113600	1107931015	2970	2970	2970	2970	50
429	20241022	113500	1107782515	2970	2970	2970	2970	180
430	20241022	113400	1107247915	2970	2960	2970	2960	601
431	20241022	113300	1105468915	2970	2970	2970	2970	0
432	20241022	113200	1105468915	2970	2960	2970	2955	757
433	20241022	113100	1103230375	2970	2970	2970	2955	2112
434	20241022	113000	1096986810	2955	2960	2970	2955	301
435	20241022	112900	1096096910	2970	2970	2970	2965	12
436	20241022	112800	1096061290	2950	2970	2970	2945	37946
437	20241022	112700	983952335	2980	2980	2980	2970	106
438	20241022	112600	983637455	2980	2985	2985	2965	143
439	20241022	112500	983211900	2965	2965	2965	2965	1
440	20241022	112400	983208935	2980	2965	2980	2965	3647
441	20241022	112300	972380580	2965	2970	2970	2965	900
442	20241022	112200	969707895	2980	2980	2980	2980	6
443	20241022	112100	969690015	2970	2970	2970	2970	0
444	20241022	112000	969690015	2970	2970	2980	2970	2501
445	20241022	111900	962262035	2980	2975	2980	2975	18
446	20241022	111800	962208465	2975	2975	2975	2975	100
447	20241022	111700	961910965	2975	2975	2975	2975	0
448	20241022	111600	961910965	2975	2975	2975	2975	386
449	20241022	111500	960762615	2975	2980	2980	2975	46
450	20241022	111400	960625685	2975	2975	2975	2975	313
451	20241022	111300	959694510	2980	2975	2980	2975	1001
452	20241022	111200	956716530	2980	2980	2980	2980	4
453	20241022	111100	956704610	2975	2975	2975	2975	114
454	20241022	111000	956365460	2975	2975	2975	2975	700
455	20241022	110900	954282960	2975	2980	2980	2975	3154
456	20241022	110800	944895855	2985	2985	2985	2985	0
457	20241022	110700	944895855	2985	2985	2985	2985	600
458	20241022	110600	943104855	2985	2980	2985	2980	1007
459	20241022	110500	940103960	2985	2985	2985	2985	92
460	20241022	110400	939829340	2985	2985	2990	2985	198
461	20241022	110300	939238185	2985	2985	2985	2985	178
462	20241022	110200	938706855	2990	2990	2990	2990	0
463	20241022	110100	938706855	2990	2990	2990	2990	0
464	20241022	110000	938706855	2990	2990	2990	2990	1
465	20241022	105900	938703865	2985	2990	2990	2985	321
466	20241022	105800	937745080	2990	2990	2990	2990	0
467	20241022	105700	937745080	2990	2990	2990	2990	9
468	20241022	105600	937718170	2980	2980	2980	2980	0
469	20241022	105500	937718170	2980	2980	2980	2980	76
470	20241022	105400	937491690	2980	2985	2990	2980	3970
471	20241022	105300	925659125	2985	2990	2990	2985	1332
472	20241022	105200	921676810	2995	2990	2995	2990	13
473	20241022	105100	921637890	2995	2995	2995	2995	0
474	20241022	105000	921637890	2995	2995	2995	2990	199
475	20241022	104900	921042105	2995	2995	2995	2995	0
476	20241022	104800	921042105	2995	2995	2995	2995	0
477	20241022	104700	921042105	2995	2995	2995	2995	5
478	20241022	104600	921027130	2990	3000	3000	2990	48
479	20241022	104500	920883570	2990	2990	2990	2990	12
480	20241022	104400	920847690	3000	3005	3005	3000	24
481	20241022	104300	920775680	3005	2995	3005	2995	1608
482	20241022	104200	915948020	2995	2995	2995	2995	340
483	20241022	104100	914929720	2990	2990	2990	2990	700
484	20241022	104000	912836720	2990	2990	2990	2990	2000
485	20241022	103900	906856720	2990	2990	2990	2990	1
486	20241022	103800	906853730	2990	2990	2990	2990	100
487	20241022	103700	906554730	2985	2990	2990	2985	520
488	20241022	103600	905002430	2990	2990	2990	2990	485
489	20241022	103500	903552280	2990	2985	2990	2985	1209
490	20241022	103400	899943315	2980	2985	2985	2980	16
491	20241022	103300	899895585	2980	2985	2985	2980	186
492	20241022	103200	899340385	2985	2985	2985	2985	10
493	20241022	103100	899310535	2980	2985	2985	2980	33
494	20241022	103000	899212160	2985	2980	2985	2980	233
495	20241022	102900	898517720	2975	2980	2980	2975	25
496	20241022	102800	898443320	2980	2975	2980	2975	472
497	20241022	102700	897038260	2980	2980	2980	2980	0
498	20241022	102600	897038260	2980	2980	2980	2980	0
499	20241022	102500	897038260	2980	2980	2980	2980	10
500	20241022	102400	897008460	2975	2975	2975	2975	0
501	20241022	102300	897008460	2975	2975	2975	2975	14
502	20241022	102200	896966810	2980	2980	2980	2980	337
503	20241022	102100	895962550	2980	2975	2980	2965	2231
504	20241022	102000	889335280	2975	2975	2975	2975	161
505	20241022	101900	888856305	2970	2970	2970	2970	830
506	20241022	101800	886391205	2970	2965	2975	2965	1260
507	20241022	101700	882652705	2970	2975	2975	2970	544
508	20241022	101600	881036975	2985	2985	2985	2985	251
509	20241022	101500	880287740	2985	2970	2985	2970	615
510	20241022	101400	878457870	2970	2970	2975	2965	832
511	20241022	101300	875990470	2970	2970	2975	2970	1056
512	20241022	101200	872854045	2965	2965	2965	2965	1721
513	20241022	101100	867751280	2960	2970	2970	2960	5060
514	20241022	101000	852741230	2970	2970	2980	2965	3714
515	20241022	100900	841722425	2970	2970	2970	2970	700
516	20241022	100800	839643425	2980	2970	2980	2970	2026
517	20241022	100700	833625905	2980	2980	2980	2970	2144
518	20241022	100600	827257685	2980	2980	2980	2970	1810
519	20241022	100500	821880415	2980	2980	2980	2980	101
520	20241022	100400	821579435	2980	2980	2980	2980	2
521	20241022	100300	821573475	2980	2980	2980	2980	3
522	20241022	100200	821564535	2970	2970	2970	2965	1412
523	20241022	100100	817372895	2970	2965	2970	2965	223
524	20241022	100000	816711680	2965	2965	2965	2965	15
525	20241022	095900	816667205	2965	2965	2965	2965	985
526	20241022	095800	813746680	2965	2970	2970	2965	479
527	20241022	095700	812324770	2970	2970	2970	2960	281
528	20241022	095600	811492200	2970	2960	2970	2960	59
529	20241022	095500	811317010	2960	2955	2960	2955	1362
530	20241022	095400	807285565	2955	2970	2970	2955	5459
531	20241022	095300	791138255	2965	2970	2970	2960	17625
532	20241022	095200	738892115	2970	2970	2970	2970	301
533	20241022	095100	737998145	2985	2970	2985	2970	1372
534	20241022	095000	733923290	2970	2975	2975	2970	20119
535	20241022	094900	674146500	2975	2980	2980	2975	1061
536	20241022	094800	670989745	2975	2975	2975	2975	2532
537	20241022	094700	663457045	2980	2975	2980	2975	867
538	20241022	094600	660877710	2980	2980	2980	2980	1128
539	20241022	094500	657516270	2980	2980	2980	2970	6232
540	20241022	094400	638980010	2975	2980	2990	2975	11121
541	20241022	094300	605844985	2995	2995	2995	2985	3550
542	20241022	094200	595248175	2995	3000	3000	2990	1722
543	20241022	094100	590098990	3000	3000	3000	3000	50
544	20241022	094000	589948990	2995	3000	3000	2995	524
545	20241022	093900	588378240	3000	2995	3000	2990	2509
546	20241022	093800	580866175	2995	2995	2995	2995	1012
547	20241022	093700	577835235	2990	2990	2995	2990	638
548	20241022	093600	575927610	2990	2990	2995	2990	498
549	20241022	093500	574438565	2995	2995	2995	2990	489
550	20241022	093400	572976065	2990	2985	2990	2980	3150
551	20241022	093300	563560665	2990	2980	2990	2980	7763
552	20241022	093200	540406915	2990	2990	2990	2980	34549
553	20241022	093100	437234575	3000	3000	3000	2990	6031
554	20241022	093000	419181500	3000	3000	3000	3000	339
555	20241022	092900	418164500	2995	3000	3000	2995	816
556	20241022	092800	415720530	3000	2995	3000	2995	1679
557	20241022	092700	410691915	2995	2995	2995	2995	10
558	20241022	092600	410661965	2995	2995	2995	2990	190
559	20241022	092500	410093835	2990	2995	2995	2990	3197
560	20241022	092400	400534785	2990	2990	2995	2985	1646
561	20241022	092300	395618970	2990	2995	2995	2990	101
562	20241022	092200	395316975	2980	2990	3000	2980	6851
563	20241022	092100	374866010	3000	3000	3000	3000	111
564	20241022	092000	374533010	3000	2985	3000	2985	1003
565	20241022	091900	371539010	2985	3000	3000	2980	5370
566	20241022	091800	355507830	3000	3000	3000	2990	351
567	20241022	091700	354457820	3000	3010	3010	2990	15100
568	20241022	091600	309251720	3010	3005	3015	3000	17964
569	20241022	091500	255321320	3005	3010	3020	3005	2601
570	20241022	091400	247493380	3020	3015	3020	3010	4456
571	20241022	091300	234070920	3020	3025	3025	3020	887
572	20241022	091200	231391340	3025	3010	3025	3010	2999
573	20241022	091100	222351495	3015	3010	3015	3010	1287
574	20241022	091000	218476065	3015	3005	3015	3005	2065
575	20241022	090900	212269645	3005	3010	3010	3005	1794
576	20241022	090800	206873100	3010	3010	3010	3005	1390
577	20241022	090700	202695100	3020	3005	3020	3005	5233
578	20241022	090600	186964355	3010	3010	3010	3010	2519
579	20241022	090500	179382165	3010	3010	3010	3000	3443
580	20241022	090400	169051445	3010	3005	3020	2990	14761
581	20241022	090300	124819190	3020	3045	3045	3000	13198
582	20241022	090200	85093560	3030	3045	3050	3025	6060
583	20241022	090100	66705840	3050	3030	3055	3030	2006
584	20241022	090000	60607530	3030	3040	3055	3020	19943