KissMeData/124560/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202200	1370968135	2990	2990	2990	2990	9679
3	20241015	202100	1370968135	2990	2990	2990	2990	0
4	20241015	202000	1370968135	2990	2990	2990	2990	0
5	20241015	201900	1370968135	2990	2990	2990	2990	0
6	20241015	201800	1370968135	2990	2990	2990	2990	0
7	20241015	201700	1370968135	2990	2990	2990	2990	0
8	20241015	201600	1370968135	2990	2990	2990	2990	0
9	20241015	201500	1370968135	2990	2990	2990	2990	0
10	20241015	201400	1370968135	2990	2990	2990	2990	0
11	20241015	201300	1370968135	2990	2990	2990	2990	0
12	20241015	201200	1370968135	2990	2990	2990	2990	0
13	20241015	201100	1370968135	2990	2990	2990	2990	0
14	20241015	201000	1370968135	2990	2990	2990	2990	0
15	20241015	200900	1370968135	2990	2990	2990	2990	0
16	20241015	200800	1370968135	2990	2990	2990	2990	0
17	20241015	200700	1370968135	2990	2990	2990	2990	0
18	20241015	200600	1370968135	2990	2990	2990	2990	0
19	20241015	200500	1370968135	2990	2990	2990	2990	0
20	20241015	200400	1370968135	2990	2990	2990	2990	0
21	20241015	200300	1370968135	2990	2990	2990	2990	0
22	20241015	200200	1370968135	2990	2990	2990	2990	0
23	20241015	200100	1370968135	2990	2990	2990	2990	0
24	20241015	200000	1370968135	2990	2990	2990	2990	0
25	20241015	195900	1370968135	2990	2990	2990	2990	0
26	20241015	195800	1370968135	2990	2990	2990	2990	0
27	20241015	195700	1370968135	2990	2990	2990	2990	0
28	20241015	195600	1370968135	2990	2990	2990	2990	0
29	20241015	195500	1370968135	2990	2990	2990	2990	0
30	20241015	195400	1370968135	2990	2990	2990	2990	0
31	20241015	195300	1370968135	2990	2990	2990	2990	0
32	20241015	195200	1370968135	2990	2990	2990	2990	9679
33	20241015	195100	1370968135	2990	2990	2990	2990	0
34	20241015	195000	1370968135	2990	2990	2990	2990	0
35	20241015	194900	1370968135	2990	2990	2990	2990	0
36	20241015	194800	1370968135	2990	2990	2990	2990	0
37	20241015	194700	1370968135	2990	2990	2990	2990	0
38	20241015	194600	1370968135	2990	2990	2990	2990	0
39	20241015	194500	1370968135	2990	2990	2990	2990	0
40	20241015	194400	1370968135	2990	2990	2990	2990	0
41	20241015	194300	1370968135	2990	2990	2990	2990	0
42	20241015	194200	1370968135	2990	2990	2990	2990	0
43	20241015	194100	1370968135	2990	2990	2990	2990	0
44	20241015	194000	1370968135	2990	2990	2990	2990	0
45	20241015	193900	1370968135	2990	2990	2990	2990	0
46	20241015	193800	1370968135	2990	2990	2990	2990	0
47	20241015	193700	1370968135	2990	2990	2990	2990	0
48	20241015	193600	1370968135	2990	2990	2990	2990	0
49	20241015	193500	1370968135	2990	2990	2990	2990	0
50	20241015	193400	1370968135	2990	2990	2990	2990	0
51	20241015	193300	1370968135	2990	2990	2990	2990	0
52	20241015	193200	1370968135	2990	2990	2990	2990	0
53	20241015	193100	1370968135	2990	2990	2990	2990	0
54	20241015	193000	1370968135	2990	2990	2990	2990	0
55	20241015	192900	1370968135	2990	2990	2990	2990	0
56	20241015	192800	1370968135	2990	2990	2990	2990	0
57	20241015	192700	1370968135	2990	2990	2990	2990	0
58	20241015	192600	1370968135	2990	2990	2990	2990	0
59	20241015	192500	1370968135	2990	2990	2990	2990	0
60	20241015	192400	1370968135	2990	2990	2990	2990	0
61	20241015	192300	1370968135	2990	2990	2990	2990	0
62	20241015	192200	1370968135	2990	2990	2990	2990	9679
63	20241015	192100	1370968135	2990	2990	2990	2990	0
64	20241015	192000	1370968135	2990	2990	2990	2990	0
65	20241015	191900	1370968135	2990	2990	2990	2990	0
66	20241015	191800	1370968135	2990	2990	2990	2990	0
67	20241015	191700	1370968135	2990	2990	2990	2990	0
68	20241015	191600	1370968135	2990	2990	2990	2990	0
69	20241015	191500	1370968135	2990	2990	2990	2990	0
70	20241015	191400	1370968135	2990	2990	2990	2990	0
71	20241015	191300	1370968135	2990	2990	2990	2990	0
72	20241015	191200	1370968135	2990	2990	2990	2990	0
73	20241015	191100	1370968135	2990	2990	2990	2990	0
74	20241015	191000	1370968135	2990	2990	2990	2990	0
75	20241015	190900	1370968135	2990	2990	2990	2990	0
76	20241015	190800	1370968135	2990	2990	2990	2990	0
77	20241015	190700	1370968135	2990	2990	2990	2990	0
78	20241015	190600	1370968135	2990	2990	2990	2990	0
79	20241015	190500	1370968135	2990	2990	2990	2990	0
80	20241015	190400	1370968135	2990	2990	2990	2990	0
81	20241015	190300	1370968135	2990	2990	2990	2990	0
82	20241015	190200	1370968135	2990	2990	2990	2990	0
83	20241015	190100	1370968135	2990	2990	2990	2990	0
84	20241015	190000	1370968135	2990	2990	2990	2990	0
85	20241015	185900	1370968135	2990	2990	2990	2990	0
86	20241015	185800	1370968135	2990	2990	2990	2990	0
87	20241015	185700	1370968135	2990	2990	2990	2990	0
88	20241015	185600	1370968135	2990	2990	2990	2990	0
89	20241015	185500	1370968135	2990	2990	2990	2990	0
90	20241015	185400	1370968135	2990	2990	2990	2990	0
91	20241015	185300	1370968135	2990	2990	2990	2990	0
92	20241015	185200	1370968135	2990	2990	2990	2990	9679
93	20241015	185100	1370968135	2990	2990	2990	2990	0
94	20241015	185000	1370968135	2990	2990	2990	2990	0
95	20241015	184900	1370968135	2990	2990	2990	2990	0
96	20241015	184800	1370968135	2990	2990	2990	2990	0
97	20241015	184700	1370968135	2990	2990	2990	2990	0
98	20241015	184600	1370968135	2990	2990	2990	2990	0
99	20241015	184500	1370968135	2990	2990	2990	2990	0
100	20241015	184400	1370968135	2990	2990	2990	2990	0
101	20241015	184300	1370968135	2990	2990	2990	2990	0
102	20241015	184200	1370968135	2990	2990	2990	2990	0
103	20241015	184100	1370968135	2990	2990	2990	2990	0
104	20241015	184000	1370968135	2990	2990	2990	2990	0
105	20241015	183900	1370968135	2990	2990	2990	2990	0
106	20241015	183800	1370968135	2990	2990	2990	2990	0
107	20241015	183700	1370968135	2990	2990	2990	2990	0
108	20241015	183600	1370968135	2990	2990	2990	2990	0
109	20241015	183500	1370968135	2990	2990	2990	2990	0
110	20241015	183400	1370968135	2990	2990	2990	2990	0
111	20241015	183300	1370968135	2990	2990	2990	2990	0
112	20241015	183200	1370968135	2990	2990	2990	2990	0
113	20241015	183100	1370968135	2990	2990	2990	2990	0
114	20241015	183000	1370968135	2990	2990	2990	2990	0
115	20241015	182900	1370968135	2990	2990	2990	2990	0
116	20241015	182800	1370968135	2990	2990	2990	2990	0
117	20241015	182700	1370968135	2990	2990	2990	2990	0
118	20241015	182600	1370968135	2990	2990	2990	2990	0
119	20241015	182500	1370968135	2990	2990	2990	2990	0
120	20241015	182400	1370968135	2990	2990	2990	2990	0
121	20241015	182300	1370968135	2990	2990	2990	2990	0
122	20241015	182200	1370968135	2990	2990	2990	2990	9679
123	20241015	182100	1370968135	2990	2990	2990	2990	0
124	20241015	182000	1370968135	2990	2990	2990	2990	0
125	20241015	181900	1370968135	2990	2990	2990	2990	0
126	20241015	181800	1370968135	2990	2990	2990	2990	0
127	20241015	181700	1370968135	2990	2990	2990	2990	0
128	20241015	181600	1370968135	2990	2990	2990	2990	0
129	20241015	181500	1370968135	2990	2990	2990	2990	0
130	20241015	181400	1370968135	2990	2990	2990	2990	0
131	20241015	181300	1370968135	2990	2990	2990	2990	0
132	20241015	181200	1370968135	2990	2990	2990	2990	0
133	20241015	181100	1370968135	2990	2990	2990	2990	0
134	20241015	181000	1370968135	2990	2990	2990	2990	0
135	20241015	180900	1370968135	2990	2990	2990	2990	0
136	20241015	180800	1370968135	2990	2990	2990	2990	0
137	20241015	180700	1370968135	2990	2990	2990	2990	0
138	20241015	180600	1370968135	2990	2990	2990	2990	0
139	20241015	180500	1370968135	2990	2990	2990	2990	0
140	20241015	180400	1370968135	2990	2990	2990	2990	0
141	20241015	180300	1370968135	2990	2990	2990	2990	0
142	20241015	180200	1370968135	2990	2990	2990	2990	0
143	20241015	180100	1370968135	2990	2990	2990	2990	0
144	20241015	180000	1370968135	2990	2990	2990	2990	0
145	20241015	175900	1370968135	2990	2990	2990	2990	0
146	20241015	175800	1370968135	2990	2990	2990	2990	0
147	20241015	175700	1370968135	2990	2990	2990	2990	0
148	20241015	175600	1370968135	2990	2990	2990	2990	0
149	20241015	175500	1370968135	2990	2990	2990	2990	0
150	20241015	175400	1370968135	2990	2990	2990	2990	0
151	20241015	175300	1370968135	2990	2990	2990	2990	0
152	20241015	175200	1370968135	2990	2990	2990	2990	9679
153	20241015	175100	1370968135	2990	2990	2990	2990	0
154	20241015	175000	1370968135	2990	2990	2990	2990	0
155	20241015	174900	1370968135	2990	2990	2990	2990	0
156	20241015	174800	1370968135	2990	2990	2990	2990	0
157	20241015	174700	1370968135	2990	2990	2990	2990	0
158	20241015	174600	1370968135	2990	2990	2990	2990	0
159	20241015	174500	1370968135	2990	2990	2990	2990	0
160	20241015	174400	1370968135	2990	2990	2990	2990	0
161	20241015	174300	1370968135	2990	2990	2990	2990	0
162	20241015	174200	1370968135	2990	2990	2990	2990	0
163	20241015	174100	1370968135	2990	2990	2990	2990	0
164	20241015	174000	1370968135	2990	2990	2990	2990	0
165	20241015	173900	1370968135	2990	2990	2990	2990	0
166	20241015	173800	1370968135	2990	2990	2990	2990	0
167	20241015	173700	1370968135	2990	2990	2990	2990	0
168	20241015	173600	1370968135	2990	2990	2990	2990	0
169	20241015	173500	1370968135	2990	2990	2990	2990	0
170	20241015	173400	1370968135	2990	2990	2990	2990	0
171	20241015	173300	1370968135	2990	2990	2990	2990	0
172	20241015	173200	1370968135	2990	2990	2990	2990	0
173	20241015	173100	1370968135	2990	2990	2990	2990	0
174	20241015	173000	1370968135	2990	2990	2990	2990	0
175	20241015	172900	1370968135	2990	2990	2990	2990	0
176	20241015	172800	1370968135	2990	2990	2990	2990	0
177	20241015	172700	1370968135	2990	2990	2990	2990	0
178	20241015	172600	1370968135	2990	2990	2990	2990	0
179	20241015	172500	1370968135	2990	2990	2990	2990	0
180	20241015	172400	1370968135	2990	2990	2990	2990	0
181	20241015	172300	1370968135	2990	2990	2990	2990	0
182	20241015	172200	1370968135	2990	2990	2990	2990	9679
183	20241015	172100	1370968135	2990	2990	2990	2990	0
184	20241015	172000	1370968135	2990	2990	2990	2990	0
185	20241015	171900	1370968135	2990	2990	2990	2990	0
186	20241015	171800	1370968135	2990	2990	2990	2990	0
187	20241015	171700	1370968135	2990	2990	2990	2990	0
188	20241015	171600	1370968135	2990	2990	2990	2990	0
189	20241015	171500	1370968135	2990	2990	2990	2990	0
190	20241015	171400	1370968135	2990	2990	2990	2990	0
191	20241015	171300	1370968135	2990	2990	2990	2990	0
192	20241015	171200	1370968135	2990	2990	2990	2990	0
193	20241015	171100	1370968135	2990	2990	2990	2990	0
194	20241015	171000	1370968135	2990	2990	2990	2990	0
195	20241015	170900	1370968135	2990	2990	2990	2990	0
196	20241015	170800	1370968135	2990	2990	2990	2990	0
197	20241015	170700	1370968135	2990	2990	2990	2990	0
198	20241015	170600	1370968135	2990	2990	2990	2990	0
199	20241015	170500	1370968135	2990	2990	2990	2990	0
200	20241015	170400	1370968135	2990	2990	2990	2990	0
201	20241015	170300	1370968135	2990	2990	2990	2990	0
202	20241015	170200	1370968135	2990	2990	2990	2990	0
203	20241015	170100	1370968135	2990	2990	2990	2990	0
204	20241015	170000	1370968135	2990	2990	2990	2990	0
205	20241015	165900	1370968135	2990	2990	2990	2990	0
206	20241015	165800	1370968135	2990	2990	2990	2990	0
207	20241015	165700	1370968135	2990	2990	2990	2990	0
208	20241015	165600	1370968135	2990	2990	2990	2990	0
209	20241015	165500	1370968135	2990	2990	2990	2990	0
210	20241015	165400	1370968135	2990	2990	2990	2990	0
211	20241015	165300	1370968135	2990	2990	2990	2990	0
212	20241015	165200	1370968135	2990	2990	2990	2990	9679
213	20241015	165100	1370968135	2990	2990	2990	2990	0
214	20241015	165000	1370968135	2990	2990	2990	2990	0
215	20241015	164900	1370968135	2990	2990	2990	2990	0
216	20241015	164800	1370968135	2990	2990	2990	2990	0
217	20241015	164700	1370968135	2990	2990	2990	2990	0
218	20241015	164600	1370968135	2990	2990	2990	2990	0
219	20241015	164500	1370968135	2990	2990	2990	2990	0
220	20241015	164400	1370968135	2990	2990	2990	2990	0
221	20241015	164300	1370968135	2990	2990	2990	2990	0
222	20241015	164200	1370968135	2990	2990	2990	2990	0
223	20241015	164100	1370968135	2990	2990	2990	2990	0
224	20241015	164000	1370968135	2990	2990	2990	2990	0
225	20241015	163900	1370968135	2990	2990	2990	2990	0
226	20241015	163800	1370968135	2990	2990	2990	2990	0
227	20241015	163700	1370968135	2990	2990	2990	2990	0
228	20241015	163600	1370968135	2990	2990	2990	2990	0
229	20241015	163500	1370968135	2990	2990	2990	2990	0
230	20241015	163400	1370968135	2990	2990	2990	2990	0
231	20241015	163300	1370968135	2990	2990	2990	2990	0
232	20241015	163200	1370968135	2990	2990	2990	2990	0
233	20241015	163100	1370968135	2990	2990	2990	2990	0
234	20241015	163000	1370968135	2990	2990	2990	2990	0
235	20241015	162900	1370968135	2990	2990	2990	2990	0
236	20241015	162800	1370968135	2990	2990	2990	2990	0
237	20241015	162700	1370968135	2990	2990	2990	2990	0
238	20241015	162600	1370968135	2990	2990	2990	2990	0
239	20241015	162500	1370968135	2990	2990	2990	2990	0
240	20241015	162400	1370968135	2990	2990	2990	2990	0
241	20241015	162300	1370968135	2990	2990	2990	2990	0
242	20241015	162200	1370968135	2990	2990	2990	2990	9679
243	20241015	162100	1370968135	2990	2990	2990	2990	0
244	20241015	162000	1370968135	2990	2990	2990	2990	0
245	20241015	161900	1370968135	2990	2990	2990	2990	0
246	20241015	161800	1370968135	2990	2990	2990	2990	0
247	20241015	161700	1370968135	2990	2990	2990	2990	0
248	20241015	161600	1370968135	2990	2990	2990	2990	0
249	20241015	161500	1370968135	2990	2990	2990	2990	0
250	20241015	161400	1370968135	2990	2990	2990	2990	0
251	20241015	161300	1370968135	2990	2990	2990	2990	0
252	20241015	161200	1370968135	2990	2990	2990	2990	0
253	20241015	161100	1370968135	2990	2990	2990	2990	0
254	20241015	161000	1370968135	2990	2990	2990	2990	0
255	20241015	160900	1370968135	2990	2990	2990	2990	0
256	20241015	160800	1370968135	2990	2990	2990	2990	0
257	20241015	160700	1370968135	2990	2990	2990	2990	0
258	20241015	160600	1370968135	2990	2990	2990	2990	0
259	20241015	160500	1370968135	2990	2990	2990	2990	0
260	20241015	160400	1370968135	2990	2990	2990	2990	0
261	20241015	160300	1370968135	2990	2990	2990	2990	0
262	20241015	160200	1370968135	2990	2990	2990	2990	0
263	20241015	160100	1370968135	2990	2990	2990	2990	0
264	20241015	160000	1370968135	2990	2990	2990	2990	0
265	20241015	155900	1370968135	2990	2990	2990	2990	0
266	20241015	155800	1370968135	2990	2990	2990	2990	0
267	20241015	155700	1370968135	2990	2990	2990	2990	0
268	20241015	155600	1370968135	2990	2990	2990	2990	0
269	20241015	155500	1370968135	2990	2990	2990	2990	0
270	20241015	155400	1370968135	2990	2990	2990	2990	0
271	20241015	155300	1370968135	2990	2990	2990	2990	0
272	20241015	155200	1370968135	2990	2990	2990	2990	9679
273	20241015	155100	1370968135	2990	2990	2990	2990	0
274	20241015	155000	1370968135	2990	2990	2990	2990	0
275	20241015	154900	1370968135	2990	2990	2990	2990	0
276	20241015	154800	1370968135	2990	2990	2990	2990	0
277	20241015	154700	1370968135	2990	2990	2990	2990	0
278	20241015	154600	1370968135	2990	2990	2990	2990	0
279	20241015	154500	1370968135	2990	2990	2990	2990	0
280	20241015	154400	1370968135	2990	2990	2990	2990	0
281	20241015	154300	1370968135	2990	2990	2990	2990	0
282	20241015	154200	1370968135	2990	2990	2990	2990	0
283	20241015	154100	1370968135	2990	2990	2990	2990	0
284	20241015	154000	1370968135	2990	2990	2990	2990	0
285	20241015	153900	1370968135	2990	2990	2990	2990	0
286	20241015	153800	1370968135	2990	2990	2990	2990	0
287	20241015	153700	1370968135	2990	2990	2990	2990	0
288	20241015	153600	1370968135	2990	2990	2990	2990	0
289	20241015	153500	1370968135	2990	2990	2990	2990	0
290	20241015	153400	1370968135	2990	2990	2990	2990	0
291	20241015	153300	1370968135	2990	2990	2990	2990	0
292	20241015	153200	1370968135	2990	2990	2990	2990	0
293	20241015	153100	1370968135	2990	2990	2990	2990	0
294	20241015	153000	1370968135	2990	2990	2990	2990	9679
295	20241015	152900	1342027925	2995	2995	2995	2995	0
296	20241015	152800	1342027925	2995	2995	2995	2995	0
297	20241015	152700	1342027925	2995	2995	2995	2995	0
298	20241015	152600	1342027925	2995	2995	2995	2995	0
299	20241015	152500	1342027925	2995	2995	2995	2995	0
300	20241015	152400	1342027925	2995	2995	2995	2995	0
301	20241015	152300	1342027925	2995	2995	2995	2995	0
302	20241015	152200	1342027925	2995	2995	2995	2995	0
303	20241015	152100	1342027925	2995	2995	2995	2995	0
304	20241015	152000	1342027925	2995	2995	2995	2995	0
305	20241015	151900	1342027925	2995	2995	2995	2990	10395
306	20241015	151800	1310905755	3000	2990	3000	2990	2015
307	20241015	151700	1304871320	2995	2990	2995	2990	143
308	20241015	151600	1304443740	2995	2990	2995	2990	43
309	20241015	151500	1304314975	2990	2995	2995	2990	563
310	20241015	151400	1302631555	2995	2990	2995	2990	7
311	20241015	151300	1302610620	2995	2995	2995	2990	2615
312	20241015	151200	1294785120	2995	2990	2995	2990	163
313	20241015	151100	1294297695	2990	2995	2995	2990	407
314	20241015	151000	1293080610	2995	2995	2995	2995	2831
315	20241015	150900	1284601765	2995	2995	2995	2995	28
316	20241015	150800	1284517905	2995	2995	2995	2990	3185
317	20241015	150700	1274979670	3000	2995	3000	2990	1666
318	20241015	150600	1269989980	2995	2995	2995	2990	4392
319	20241015	150500	1256835955	2995	2995	2995	2995	15
320	20241015	150400	1256791030	2995	2995	2995	2995	332
321	20241015	150300	1255796690	2995	2995	2995	2995	1
322	20241015	150200	1255793695	2995	2990	2995	2990	39
323	20241015	150100	1255677080	2990	2990	2990	2990	800
324	20241015	150000	1253285080	2985	2985	2985	2980	79
325	20241015	145900	1253049315	2985	2985	2985	2985	238
326	20241015	145800	1252338885	2985	2985	2985	2985	113
327	20241015	145700	1252001580	2985	2985	2985	2985	154
328	20241015	145600	1251541890	2985	2985	2985	2980	150
329	20241015	145500	1251094855	2980	2990	2990	2975	5002
330	20241015	145400	1236189675	2980	2990	2990	2980	903
331	20241015	145300	1233492935	2990	2980	2990	2980	43
332	20241015	145200	1233364385	2980	2985	2985	2980	962
333	20241015	145100	1230496025	2980	2985	2985	2980	352
334	20241015	145000	1229446805	2985	2985	2985	2985	400
335	20241015	144900	1228252805	2985	2980	2985	2980	628
336	20241015	144800	1226380725	2985	2980	2985	2975	8837
337	20241015	144700	1200063835	2980	2980	2980	2980	6000
338	20241015	144600	1182183835	2980	2985	2985	2980	17
339	20241015	144500	1182133170	2980	2980	2980	2980	158
340	20241015	144400	1181662330	2980	2980	2980	2980	100
341	20241015	144300	1181364330	2980	2980	2980	2980	160
342	20241015	144200	1180887530	2980	2985	2985	2980	1807
343	20241015	144100	1175502645	2980	2980	2985	2980	3184
344	20241015	144000	1166014305	2980	2985	2985	2975	10543
345	20241015	143900	1134609110	2985	2985	2985	2980	2159
346	20241015	143800	1128174495	2985	2985	2985	2985	105
347	20241015	143700	1127861070	2985	2990	2990	2985	483
348	20241015	143600	1126419265	2990	2990	2990	2990	501
349	20241015	143500	1124921275	2985	2985	2985	2985	1198
350	20241015	143400	1121345245	2985	2985	2985	2985	2001
351	20241015	143300	1115372260	2990	2985	2990	2980	3777
352	20241015	143200	1104099730	2985	2985	2985	2985	119
353	20241015	143100	1103744515	2990	2990	2990	2990	24
354	20241015	143000	1103672755	2990	2990	2990	2990	0
355	20241015	142900	1103672755	2990	2990	2990	2990	8
356	20241015	142800	1103648835	2990	2990	2995	2985	3003
357	20241015	142700	1094684470	2990	2990	2990	2990	0
358	20241015	142600	1094684470	2990	2990	2990	2990	45
359	20241015	142500	1094549920	2990	2995	2995	2990	107
360	20241015	142400	1094229985	2990	2990	2990	2990	0
361	20241015	142300	1094229985	2990	2990	2990	2990	50
362	20241015	142200	1094080485	2990	2995	2995	2990	311
363	20241015	142100	1093150540	2995	2995	2995	2995	10
364	20241015	142000	1093120590	3000	2990	3000	2990	3565
365	20241015	141900	1082461210	2990	2990	2990	2990	0
366	20241015	141800	1082461210	2990	2995	2995	2990	400
367	20241015	141700	1081265205	2995	2995	2995	2995	505
368	20241015	141600	1079752730	2995	2995	2995	2995	0
369	20241015	141500	1079752730	2995	2995	2995	2995	1
370	20241015	141400	1079749735	2995	2995	2995	2995	29
371	20241015	141300	1079662880	2995	2995	2995	2995	1031
372	20241015	141200	1076575035	2995	3000	3000	2995	2732
373	20241015	141100	1068392675	3000	3000	3000	3000	0
374	20241015	141000	1068392675	3000	3000	3000	3000	0
375	20241015	140900	1068392675	3000	3000	3000	3000	0
376	20241015	140800	1068392675	3000	3000	3000	3000	1
377	20241015	140700	1068389675	2995	2995	2995	2995	78
378	20241015	140600	1068156065	2995	2995	2995	2995	500
379	20241015	140500	1066658565	3000	3000	3000	3000	0
380	20241015	140400	1066658565	3000	3000	3000	3000	0
381	20241015	140300	1066658565	3000	3000	3000	3000	0
382	20241015	140200	1066658565	3000	3000	3000	3000	0
383	20241015	140100	1066658565	3000	3000	3000	3000	1100
384	20241015	140000	1063358565	3000	3000	3000	3000	0
385	20241015	135900	1063358565	3000	2995	3000	2995	71
386	20241015	135800	1063145580	3000	2995	3000	2995	922
387	20241015	135700	1060383690	3000	2995	3000	2995	2
388	20241015	135600	1060377695	2995	2990	2995	2990	714
389	20241015	135500	1058239680	2995	2995	2995	2995	0
390	20241015	135400	1058239680	2995	2995	2995	2995	90
391	20241015	135300	1057970130	2995	2995	2995	2995	14
392	20241015	135200	1057928200	2995	2995	2995	2995	1289
393	20241015	135100	1054067645	2995	2995	2995	2995	0
394	20241015	135000	1054067645	2995	2995	2995	2995	10
395	20241015	134900	1054037695	2995	2995	2995	2995	0
396	20241015	134800	1054037695	2995	2995	2995	2995	0
397	20241015	134700	1054037695	2995	2995	2995	2995	1
398	20241015	134600	1054034700	2980	2990	2990	2980	10479
399	20241015	134500	1022779125	2995	2995	2995	2995	4
400	20241015	134400	1022767145	2995	2995	2995	2995	1167
401	20241015	134300	1019271980	2995	2995	2995	2995	144
402	20241015	134200	1018840700	2995	2990	2995	2985	331
403	20241015	134100	1017852155	2985	2985	2985	2985	900
404	20241015	134000	1015165655	2985	2990	2990	2985	10000
405	20241015	133900	985312915	2990	2990	2990	2990	0
406	20241015	133800	985312915	2990	2990	2990	2990	3622
407	20241015	133700	974483135	2990	2995	2995	2990	116
408	20241015	133600	974136290	2995	2995	2995	2995	902
409	20241015	133500	971434800	3000	3000	3000	3000	166
410	20241015	133400	970936800	2995	2995	2995	2995	0
411	20241015	133300	970936800	2995	3000	3000	2995	282
412	20241015	133200	970091285	3000	3000	3000	3000	200
413	20241015	133100	969491285	3000	3000	3000	3000	6
414	20241015	133000	969473285	2995	2995	2995	2995	0
415	20241015	132900	969473285	2995	2990	2995	2990	288
416	20241015	132800	968611985	2990	2990	2990	2990	300
417	20241015	132700	967714985	2990	2990	2990	2990	0
418	20241015	132600	967714985	2990	2990	2990	2990	101
419	20241015	132500	967412995	2995	2995	2995	2995	0
420	20241015	132400	967412995	2995	2995	2995	2995	2
421	20241015	132300	967407005	2995	2995	2995	2995	12
422	20241015	132200	967371065	2990	2990	2990	2990	29
423	20241015	132100	967284355	2990	2990	2990	2990	51
424	20241015	132000	967131865	2985	2990	2990	2985	8577
425	20241015	131900	941527015	2985	2985	2985	2985	0
426	20241015	131800	941527015	2985	2990	2990	2985	2638
427	20241015	131700	933644950	3000	3000	3000	2990	803
428	20241015	131600	931243780	2995	2995	2995	2995	18
429	20241015	131500	931189870	2990	2995	2995	2990	465
430	20241015	131400	929798720	2990	2990	2990	2990	0
431	20241015	131300	929798720	2990	2990	2990	2990	0
432	20241015	131200	929798720	2990	3005	3005	2990	8035
433	20241015	131100	905760710	3000	3000	3000	3000	1
434	20241015	131000	905757710	2995	3000	3000	2995	641
435	20241015	130900	903837290	3000	3000	3000	3000	7
436	20241015	130800	903816290	3000	3000	3000	3000	0
437	20241015	130700	903816290	3000	3000	3000	3000	386
438	20241015	130600	902658290	3000	3000	3000	3000	0
439	20241015	130500	902658290	3000	3000	3000	3000	1
440	20241015	130400	902655290	3005	3005	3005	3005	0
441	20241015	130300	902655290	3005	3005	3005	3005	1
442	20241015	130200	902652285	3000	3000	3000	3000	249
443	20241015	130100	901905285	3005	3005	3005	3005	7
444	20241015	130000	901884250	3005	3005	3005	3005	1
445	20241015	125900	901881245	3000	3000	3000	3000	0
446	20241015	125800	901881245	3000	3000	3000	3000	0
447	20241015	125700	901881245	3000	3000	3000	3000	150
448	20241015	125600	901431245	3000	3000	3000	3000	526
449	20241015	125500	899853245	3000	3000	3000	3000	74
450	20241015	125400	899631245	3000	3000	3000	3000	2
451	20241015	125300	899625245	3000	3000	3000	3000	914
452	20241015	125200	896883245	3000	3000	3000	3000	0
453	20241015	125100	896883245	3000	3000	3000	3000	300
454	20241015	125000	895983245	3000	3000	3000	3000	0
455	20241015	124900	895983245	3000	3000	3005	3000	1783
456	20241015	124800	890634165	3000	3000	3000	3000	37
457	20241015	124700	890523165	2995	2995	2995	2995	0
458	20241015	124600	890523165	2995	2995	2995	2995	393
459	20241015	124500	889346130	2995	2995	2995	2995	79
460	20241015	124400	889109525	3000	3000	3000	3000	0
461	20241015	124300	889109525	3000	3000	3000	3000	555
462	20241015	124200	887444525	3000	3000	3000	3000	40
463	20241015	124100	887324525	3000	3000	3000	3000	1
464	20241015	124000	887321525	3000	3000	3000	3000	0
465	20241015	123900	887321525	3000	3000	3000	3000	0
466	20241015	123800	887321525	3000	3000	3000	3000	4
467	20241015	123700	887309525	3000	2995	3000	2995	201
468	20241015	123600	886707525	2995	2995	2995	2995	300
469	20241015	123500	885809025	3000	3000	3000	3000	1
470	20241015	123400	885806025	3000	2995	3000	2995	101
471	20241015	123300	885503525	3000	3000	3000	2990	2085
472	20241015	123200	879269025	2995	3000	3000	2995	709
473	20241015	123100	877145480	2995	2995	2995	2995	0
474	20241015	123000	877145480	2995	3000	3000	2995	2534
475	20241015	122900	869555820	3000	3000	3000	3000	0
476	20241015	122800	869555820	3000	3000	3000	3000	2357
477	20241015	122700	862484820	3000	3000	3000	3000	3
478	20241015	122600	862475820	3000	3000	3000	3000	100
479	20241015	122500	862175820	3005	3005	3005	3005	101
480	20241015	122400	861872315	3005	3005	3005	3005	30
481	20241015	122300	861782165	3005	3005	3005	3005	0
482	20241015	122200	861782165	3005	3005	3005	3005	0
483	20241015	122100	861782165	3005	3005	3005	3005	6
484	20241015	122000	861764135	2995	2995	2995	2995	0
485	20241015	121900	861764135	2995	3000	3000	2995	1181
486	20241015	121800	858222040	3010	3010	3010	3010	601
487	20241015	121700	856413030	3010	3000	3010	3000	135
488	20241015	121600	856008020	3000	3000	3000	3000	180
489	20241015	121500	855468020	3005	3005	3005	3005	0
490	20241015	121400	855468020	3005	3005	3005	3005	4
491	20241015	121300	855456000	3005	3005	3005	3005	0
492	20241015	121200	855456000	3005	3005	3005	3005	500
493	20241015	121100	853953500	3005	3005	3005	3005	0
494	20241015	121000	853953500	3005	3005	3005	3005	692
495	20241015	120900	851874040	3000	3000	3000	3000	0
496	20241015	120800	851874040	3000	3000	3000	3000	10
497	20241015	120700	851844040	3000	3000	3000	3000	344
498	20241015	120600	850812040	3005	3005	3005	3005	1
499	20241015	120500	850809035	2995	3000	3000	2995	1343
500	20241015	120400	846784325	3010	3010	3010	3010	0
501	20241015	120300	846784325	3010	3010	3010	3005	301
502	20241015	120200	845878340	3000	3000	3000	3000	0
503	20241015	120100	845878340	3000	3000	3000	3000	1
504	20241015	120000	845875340	2995	3005	3005	2995	111
505	20241015	115900	845542885	3000	3000	3000	3000	318
506	20241015	115800	844588885	2995	3010	3010	2995	690
507	20241015	115700	842518910	3005	3005	3005	3005	40
508	20241015	115600	842398710	3005	3005	3005	3005	1
509	20241015	115500	842395705	3010	3010	3010	3010	0
510	20241015	115400	842395705	3010	3010	3010	3010	0
511	20241015	115300	842395705	3010	3010	3010	3010	1
512	20241015	115200	842392695	3000	3005	3010	3000	3665
513	20241015	115100	831394160	3005	3000	3005	3000	1917
514	20241015	115000	825643150	3005	3005	3005	3005	1
515	20241015	114900	825640145	3000	3005	3005	3000	9
516	20241015	114800	825613140	3000	3000	3000	3000	180
517	20241015	114700	825073140	3010	3010	3010	3010	0
518	20241015	114600	825073140	3010	3010	3010	3010	0
519	20241015	114500	825073140	3010	3010	3010	3010	1
520	20241015	114400	825070130	3010	3010	3010	3010	45
521	20241015	114300	824934680	3010	3000	3010	3000	166
522	20241015	114200	824436020	3005	3005	3005	3005	2704
523	20241015	114100	816310500	3005	3005	3005	3005	50
524	20241015	114000	816160250	3005	3005	3005	3005	0
525	20241015	113900	816160250	3005	3005	3005	3005	0
526	20241015	113800	816160250	3005	3005	3010	3005	24
527	20241015	113700	816088125	3005	3005	3005	3005	1028
528	20241015	113600	812998985	3010	3010	3010	3010	8
529	20241015	113500	812974905	3010	3010	3010	3010	34
530	20241015	113400	812872565	3005	3005	3005	3005	0
531	20241015	113300	812872565	3005	3005	3005	3005	488
532	20241015	113200	811406125	3010	3005	3010	3005	9
533	20241015	113100	811379075	3010	3010	3010	3010	329
534	20241015	113000	810388785	3010	3015	3015	3010	81
535	20241015	112900	810144960	3010	3015	3015	3010	1002
536	20241015	112800	807128935	3010	3010	3010	3010	0
537	20241015	112700	807128935	3010	3015	3015	3010	530
538	20241015	112600	805532635	3010	3010	3010	3010	2404
539	20241015	112500	798296595	3010	3010	3010	3010	8
540	20241015	112400	798272515	3010	3010	3010	3010	0
541	20241015	112300	798272515	3010	3010	3010	3010	652
542	20241015	112200	796309995	3015	3015	3015	3015	0
543	20241015	112100	796309995	3015	3010	3015	3010	4
544	20241015	112000	796297950	3015	3020	3020	3015	348
545	20241015	111900	795248725	3015	3010	3015	3010	1919
546	20241015	111800	789463550	3015	3015	3015	3015	3
547	20241015	111700	789454505	3015	3015	3015	3015	300
548	20241015	111600	788550005	3015	3015	3015	3015	3
549	20241015	111500	788540960	3015	3010	3015	3010	36
550	20241015	111400	788432595	3015	3015	3020	3015	1549
551	20241015	111300	783762355	3015	3015	3015	3015	0
552	20241015	111200	783762355	3015	3010	3015	3005	501
553	20241015	111100	782256790	3015	3015	3015	3015	300
554	20241015	111000	781352290	3020	3005	3020	3005	401
555	20241015	110900	780147270	3005	3010	3020	3005	410
556	20241015	110800	778914635	3005	3005	3005	3005	0
557	20241015	110700	778914635	3005	3005	3005	3005	500
558	20241015	110600	777412135	3020	3020	3020	3020	1
559	20241015	110500	777409115	3020	3020	3020	3010	402
560	20241015	110400	776199075	3015	3015	3015	3015	600
561	20241015	110300	774390075	3015	3015	3015	3015	0
562	20241015	110200	774390075	3015	3005	3015	3005	839
563	20241015	110100	771868830	3015	3005	3015	3005	661
564	20241015	110000	769882515	3015	3015	3015	3015	1
565	20241015	105900	769879500	3010	3005	3010	3005	1172
566	20241015	105800	766354280	3015	3000	3015	3000	501
567	20241015	105700	764851265	3015	3020	3020	3000	377
568	20241015	105600	763720190	3020	3005	3020	3005	12928
569	20241015	105500	724822265	3005	3000	3005	3000	137
570	20241015	105400	724411260	3005	3000	3005	3000	1101
571	20241015	105300	721107755	3005	3005	3005	3005	0
572	20241015	105200	721107755	3005	3005	3005	3005	5
573	20241015	105100	721092730	3005	3000	3005	3000	3551
574	20241015	105000	710439725	3000	2995	3000	2995	667
575	20241015	104900	708439560	3000	2995	3000	2995	1298
576	20241015	104800	704552035	2990	2990	2990	2990	150
577	20241015	104700	704103535	2990	2990	2990	2990	141
578	20241015	104600	703681945	2990	2990	2990	2990	66
579	20241015	104500	703484605	2990	2990	2990	2990	1194
580	20241015	104400	699914545	2990	2990	2990	2990	275
581	20241015	104300	699092295	2985	2990	2990	2985	2363
582	20241015	104200	692027425	2990	2990	2990	2990	27
583	20241015	104100	691946695	2990	2990	2990	2990	0
584	20241015	104000	691946695	2990	2990	2990	2990	0
585	20241015	103900	691946695	2990	2990	2990	2990	0
586	20241015	103800	691946695	2990	2990	2990	2990	488
587	20241015	103700	690487575	2990	2990	2990	2990	668
588	20241015	103600	688490255	2995	2995	2995	2990	1003
589	20241015	103500	685491270	2995	2995	2995	2995	200
590	20241015	103400	684892270	2995	2990	2995	2990	480
591	20241015	103300	683457065	2990	2990	2990	2985	506
592	20241015	103200	681944250	2990	2990	2990	2990	150
593	20241015	103100	681495750	2990	2990	2990	2990	50
594	20241015	103000	681346250	2990	2990	2990	2990	99
595	20241015	102900	681050240	2990	2985	2990	2985	3431
596	20241015	102800	670808700	2985	2985	2985	2980	5640
597	20241015	102700	653975800	2985	2985	2985	2985	219
598	20241015	102600	653322085	2985	2985	2985	2985	100
599	20241015	102500	653023585	2990	2985	2990	2980	31425
600	20241015	102400	559266385	2985	2990	2990	2985	442
601	20241015	102300	557946460	2985	2990	2990	2985	3660
602	20241015	102200	547003210	2995	2995	2995	2995	17
603	20241015	102100	546952295	2995	2995	2995	2995	15
604	20241015	102000	546907370	2995	2995	2995	2990	259
605	20241015	101900	546132450	2990	2990	2990	2990	2200
606	20241015	101800	539554450	2990	2985	2990	2985	126
607	20241015	101700	539177765	2985	2990	2990	2985	10061
608	20241015	101600	509097295	2990	2990	2990	2990	0
609	20241015	101500	509097295	2990	2995	2995	2990	1012
610	20241015	101400	506071355	2995	2995	2995	2995	0
611	20241015	101300	506071355	2995	2995	2995	2990	33
612	20241015	101200	505972550	2995	2995	2995	2995	30
613	20241015	101100	505882700	3000	3000	3000	2995	159
614	20241015	101000	505406325	3000	2995	3000	2995	351
615	20241015	100900	504355075	2995	2995	2995	2995	3
616	20241015	100800	504346090	2995	2995	2995	2990	5130
617	20241015	100700	489006655	2995	2995	2995	2990	1206
618	20241015	100600	485400015	2995	2990	2995	2990	67
619	20241015	100500	485199660	2995	2995	2995	2995	10
620	20241015	100400	485169710	2990	2990	2995	2990	36
621	20241015	100300	485062020	2990	2995	2995	2990	125
622	20241015	100200	484688190	2995	2995	2995	2985	3607
623	20241015	100100	473906720	2995	3000	3000	2995	1143
624	20241015	100000	470477820	3000	2995	3000	2990	292
625	20241015	095900	469604090	2995	2995	2995	2990	490
626	20241015	095800	468137740	2995	2990	2995	2990	247
627	20241015	095700	467398890	2995	2995	2995	2990	989
628	20241015	095600	464440750	2995	2995	2995	2995	226
629	20241015	095500	463763880	2995	2990	2995	2990	2990
630	20241015	095400	454819295	2990	2995	3000	2990	6852
631	20241015	095300	434331095	3000	2990	3000	2985	6407
632	20241015	095200	415188525	2990	3000	3000	2990	1291
633	20241015	095100	411328425	2995	3000	3000	2995	301
634	20241015	095000	410425430	3000	3000	3000	2990	1969
635	20241015	094900	404537510	2995	3000	3000	2995	1616
636	20241015	094800	399697585	2990	2995	3005	2990	15905
637	20241015	094700	352139815	2995	3000	3005	2990	23375
638	20241015	094600	282132850	3005	3000	3005	3000	60
639	20241015	094500	281952840	3000	3000	3000	3000	60
640	20241015	094400	281772840	3000	3005	3005	3000	186
641	20241015	094300	281214815	3005	3005	3010	3000	120
642	20241015	094200	280854220	3005	3005	3010	3000	1807
643	20241015	094100	275424180	3005	2995	3005	2995	794
644	20241015	094000	273044140	3005	2995	3005	2995	1331
645	20241015	093900	269057075	3000	2995	3000	2995	199
646	20241015	093800	268461065	2995	3000	3000	2995	1967
647	20241015	093700	262567565	2995	2995	2995	2995	1
648	20241015	093600	262564570	3005	3000	3005	2990	10645
649	20241015	093500	230673215	3005	3005	3005	3005	101
650	20241015	093400	230369710	3005	3000	3005	3000	658
651	20241015	093300	228394555	3000	3000	3005	3000	1188
652	20241015	093200	224829715	3000	3000	3000	3000	53
653	20241015	093100	224670715	3005	2995	3005	2995	373
654	20241015	093000	223552235	2995	3000	3000	2995	298
655	20241015	092900	222658735	3000	2995	3000	2995	101
656	20241015	092800	222356235	3000	2995	3000	2995	235
657	20241015	092700	221651735	3000	2995	3000	2990	20220
658	20241015	092600	161139835	2995	3000	3005	2995	1240
659	20241015	092500	157419790	3005	3005	3005	3005	11
660	20241015	092400	157386735	3005	3000	3005	2995	3031
661	20241015	092300	148303730	3000	3000	3000	2995	385
662	20241015	092200	147150130	3000	3000	3000	2995	2956
663	20241015	092100	138295930	2995	3000	3000	2995	2947
664	20241015	092000	129467125	3000	3000	3005	3000	8456
665	20241015	091900	104098870	3005	3000	3010	3000	1998
666	20241015	091800	98104825	3000	3005	3005	3000	456
667	20241015	091700	96735700	3005	3010	3010	3005	710
668	20241015	091600	94602100	3010	3010	3010	3010	22
669	20241015	091500	94535880	3010	3000	3010	3000	6088
670	20241015	091400	76267435	3010	3010	3010	3000	439
671	20241015	091300	74946205	3010	3000	3015	3000	3
672	20241015	091200	74937180	3000	3005	3005	3000	1178
673	20241015	091100	71402970	3000	3005	3015	3000	1267
674	20241015	091000	67595970	3000	3005	3015	3000	3335
675	20241015	090900	57576000	3020	3020	3020	3005	2003
676	20241015	090800	51556940	3025	3010	3025	3005	1432
677	20241015	090700	47247620	3010	3010	3010	3010	293
678	20241015	090600	46365690	3010	3020	3020	3010	238
679	20241015	090500	45648935	3020	3020	3020	3020	2
680	20241015	090400	45642895	3020	3020	3020	3020	885
681	20241015	090300	42970195	3025	3025	3025	3010	1495
682	20241015	090200	38469465	3010	3010	3030	3005	1060
683	20241015	090100	35278710	3010	3015	3020	3005	3579
684	20241015	090000	24511305	3015	3025	3030	3015	7585