KissMeData/003000/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183900	517445085	5010	5010	5010	5010	1785
3	20241015	183800	517445085	5010	5010	5010	5010	0
4	20241015	183700	517445085	5010	5010	5010	5010	0
5	20241015	183600	517445085	5010	5010	5010	5010	0
6	20241015	183500	517445085	5010	5010	5010	5010	0
7	20241015	183400	517445085	5010	5010	5010	5010	0
8	20241015	183300	517445085	5010	5010	5010	5010	0
9	20241015	183200	517445085	5010	5010	5010	5010	0
10	20241015	183100	517445085	5010	5010	5010	5010	0
11	20241015	183000	517445085	5010	5010	5010	5010	0
12	20241015	182900	517445085	5010	5010	5010	5010	0
13	20241015	182800	517445085	5010	5010	5010	5010	0
14	20241015	182700	517445085	5010	5010	5010	5010	0
15	20241015	182600	517445085	5010	5010	5010	5010	0
16	20241015	182500	517445085	5010	5010	5010	5010	0
17	20241015	182400	517445085	5010	5010	5010	5010	0
18	20241015	182300	517445085	5010	5010	5010	5010	0
19	20241015	182200	517445085	5010	5010	5010	5010	0
20	20241015	182100	517445085	5010	5010	5010	5010	0
21	20241015	182000	517445085	5010	5010	5010	5010	0
22	20241015	181900	517445085	5010	5010	5010	5010	0
23	20241015	181800	517445085	5010	5010	5010	5010	0
24	20241015	181700	517445085	5010	5010	5010	5010	0
25	20241015	181600	517445085	5010	5010	5010	5010	0
26	20241015	181500	517445085	5010	5010	5010	5010	0
27	20241015	181400	517445085	5010	5010	5010	5010	0
28	20241015	181300	517445085	5010	5010	5010	5010	0
29	20241015	181200	517445085	5010	5010	5010	5010	0
30	20241015	181100	517445085	5010	5010	5010	5010	0
31	20241015	181000	517445085	5010	5010	5010	5010	0
32	20241015	180900	517445085	5010	5010	5010	5010	1785
33	20241015	180800	517445085	5010	5010	5010	5010	0
34	20241015	180700	517445085	5010	5010	5010	5010	0
35	20241015	180600	517445085	5010	5010	5010	5010	0
36	20241015	180500	517445085	5010	5010	5010	5010	0
37	20241015	180400	517445085	5010	5010	5010	5010	0
38	20241015	180300	517445085	5010	5010	5010	5010	0
39	20241015	180200	517445085	5010	5010	5010	5010	0
40	20241015	180100	517445085	5010	5010	5010	5010	0
41	20241015	180000	517445085	5010	5010	5010	5010	0
42	20241015	175900	517445085	5010	5010	5010	5010	0
43	20241015	175800	517445085	5010	5010	5010	5010	0
44	20241015	175700	517445085	5010	5010	5010	5010	0
45	20241015	175600	517445085	5010	5010	5010	5010	0
46	20241015	175500	517445085	5010	5010	5010	5010	0
47	20241015	175400	517445085	5010	5010	5010	5010	0
48	20241015	175300	517445085	5010	5010	5010	5010	0
49	20241015	175200	517445085	5010	5010	5010	5010	0
50	20241015	175100	517445085	5010	5010	5010	5010	0
51	20241015	175000	517445085	5010	5010	5010	5010	0
52	20241015	174900	517445085	5010	5010	5010	5010	0
53	20241015	174800	517445085	5010	5010	5010	5010	0
54	20241015	174700	517445085	5010	5010	5010	5010	0
55	20241015	174600	517445085	5010	5010	5010	5010	0
56	20241015	174500	517445085	5010	5010	5010	5010	0
57	20241015	174400	517445085	5010	5010	5010	5010	0
58	20241015	174300	517445085	5010	5010	5010	5010	0
59	20241015	174200	517445085	5010	5010	5010	5010	0
60	20241015	174100	517445085	5010	5010	5010	5010	0
61	20241015	174000	517445085	5010	5010	5010	5010	0
62	20241015	173900	517445085	5010	5010	5010	5010	1785
63	20241015	173800	517445085	5010	5010	5010	5010	0
64	20241015	173700	517445085	5010	5010	5010	5010	0
65	20241015	173600	517445085	5010	5010	5010	5010	0
66	20241015	173500	517445085	5010	5010	5010	5010	0
67	20241015	173400	517445085	5010	5010	5010	5010	0
68	20241015	173300	517445085	5010	5010	5010	5010	0
69	20241015	173200	517445085	5010	5010	5010	5010	0
70	20241015	173100	517445085	5010	5010	5010	5010	0
71	20241015	173000	517445085	5010	5010	5010	5010	0
72	20241015	172900	517445085	5010	5010	5010	5010	0
73	20241015	172800	517445085	5010	5010	5010	5010	0
74	20241015	172700	517445085	5010	5010	5010	5010	0
75	20241015	172600	517445085	5010	5010	5010	5010	0
76	20241015	172500	517445085	5010	5010	5010	5010	0
77	20241015	172400	517445085	5010	5010	5010	5010	0
78	20241015	172300	517445085	5010	5010	5010	5010	0
79	20241015	172200	517445085	5010	5010	5010	5010	0
80	20241015	172100	517445085	5010	5010	5010	5010	0
81	20241015	172000	517445085	5010	5010	5010	5010	0
82	20241015	171900	517445085	5010	5010	5010	5010	0
83	20241015	171800	517445085	5010	5010	5010	5010	0
84	20241015	171700	517445085	5010	5010	5010	5010	0
85	20241015	171600	517445085	5010	5010	5010	5010	0
86	20241015	171500	517445085	5010	5010	5010	5010	0
87	20241015	171400	517445085	5010	5010	5010	5010	0
88	20241015	171300	517445085	5010	5010	5010	5010	0
89	20241015	171200	517445085	5010	5010	5010	5010	0
90	20241015	171100	517445085	5010	5010	5010	5010	0
91	20241015	171000	517445085	5010	5010	5010	5010	0
92	20241015	170900	517445085	5010	5010	5010	5010	1785
93	20241015	170800	517445085	5010	5010	5010	5010	0
94	20241015	170700	517445085	5010	5010	5010	5010	0
95	20241015	170600	517445085	5010	5010	5010	5010	0
96	20241015	170500	517445085	5010	5010	5010	5010	0
97	20241015	170400	517445085	5010	5010	5010	5010	0
98	20241015	170300	517445085	5010	5010	5010	5010	0
99	20241015	170200	517445085	5010	5010	5010	5010	0
100	20241015	170100	517445085	5010	5010	5010	5010	0
101	20241015	170000	517445085	5010	5010	5010	5010	0
102	20241015	165900	517445085	5010	5010	5010	5010	0
103	20241015	165800	517445085	5010	5010	5010	5010	0
104	20241015	165700	517445085	5010	5010	5010	5010	0
105	20241015	165600	517445085	5010	5010	5010	5010	0
106	20241015	165500	517445085	5010	5010	5010	5010	0
107	20241015	165400	517445085	5010	5010	5010	5010	0
108	20241015	165300	517445085	5010	5010	5010	5010	0
109	20241015	165200	517445085	5010	5010	5010	5010	0
110	20241015	165100	517445085	5010	5010	5010	5010	0
111	20241015	165000	517445085	5010	5010	5010	5010	0
112	20241015	164900	517445085	5010	5010	5010	5010	0
113	20241015	164800	517445085	5010	5010	5010	5010	0
114	20241015	164700	517445085	5010	5010	5010	5010	0
115	20241015	164600	517445085	5010	5010	5010	5010	0
116	20241015	164500	517445085	5010	5010	5010	5010	0
117	20241015	164400	517445085	5010	5010	5010	5010	0
118	20241015	164300	517445085	5010	5010	5010	5010	0
119	20241015	164200	517445085	5010	5010	5010	5010	0
120	20241015	164100	517445085	5010	5010	5010	5010	0
121	20241015	164000	517445085	5010	5010	5010	5010	0
122	20241015	163900	517445085	5010	5010	5010	5010	1785
123	20241015	163800	517445085	5010	5010	5010	5010	0
124	20241015	163700	517445085	5010	5010	5010	5010	0
125	20241015	163600	517445085	5010	5010	5010	5010	0
126	20241015	163500	517445085	5010	5010	5010	5010	0
127	20241015	163400	517445085	5010	5010	5010	5010	0
128	20241015	163300	517445085	5010	5010	5010	5010	0
129	20241015	163200	517445085	5010	5010	5010	5010	0
130	20241015	163100	517445085	5010	5010	5010	5010	0
131	20241015	163000	517445085	5010	5010	5010	5010	0
132	20241015	162900	517445085	5010	5010	5010	5010	0
133	20241015	162800	517445085	5010	5010	5010	5010	0
134	20241015	162700	517445085	5010	5010	5010	5010	0
135	20241015	162600	517445085	5010	5010	5010	5010	0
136	20241015	162500	517445085	5010	5010	5010	5010	0
137	20241015	162400	517445085	5010	5010	5010	5010	0
138	20241015	162300	517445085	5010	5010	5010	5010	0
139	20241015	162200	517445085	5010	5010	5010	5010	0
140	20241015	162100	517445085	5010	5010	5010	5010	0
141	20241015	162000	517445085	5010	5010	5010	5010	0
142	20241015	161900	517445085	5010	5010	5010	5010	0
143	20241015	161800	517445085	5010	5010	5010	5010	0
144	20241015	161700	517445085	5010	5010	5010	5010	0
145	20241015	161600	517445085	5010	5010	5010	5010	0
146	20241015	161500	517445085	5010	5010	5010	5010	0
147	20241015	161400	517445085	5010	5010	5010	5010	0
148	20241015	161300	517445085	5010	5010	5010	5010	0
149	20241015	161200	517445085	5010	5010	5010	5010	0
150	20241015	161100	517445085	5010	5010	5010	5010	0
151	20241015	161000	517445085	5010	5010	5010	5010	0
152	20241015	160900	517445085	5010	5010	5010	5010	1785
153	20241015	160800	517445085	5010	5010	5010	5010	0
154	20241015	160700	517445085	5010	5010	5010	5010	0
155	20241015	160600	517445085	5010	5010	5010	5010	0
156	20241015	160500	517445085	5010	5010	5010	5010	0
157	20241015	160400	517445085	5010	5010	5010	5010	0
158	20241015	160300	517445085	5010	5010	5010	5010	0
159	20241015	160200	517445085	5010	5010	5010	5010	0
160	20241015	160100	517445085	5010	5010	5010	5010	0
161	20241015	160000	517445085	5010	5010	5010	5010	0
162	20241015	155900	517445085	5010	5010	5010	5010	0
163	20241015	155800	517445085	5010	5010	5010	5010	0
164	20241015	155700	517445085	5010	5010	5010	5010	0
165	20241015	155600	517445085	5010	5010	5010	5010	0
166	20241015	155500	517445085	5010	5010	5010	5010	0
167	20241015	155400	517445085	5010	5010	5010	5010	0
168	20241015	155300	517445085	5010	5010	5010	5010	0
169	20241015	155200	517445085	5010	5010	5010	5010	0
170	20241015	155100	517445085	5010	5010	5010	5010	0
171	20241015	155000	517445085	5010	5010	5010	5010	0
172	20241015	154900	517445085	5010	5010	5010	5010	0
173	20241015	154800	517445085	5010	5010	5010	5010	0
174	20241015	154700	517445085	5010	5010	5010	5010	0
175	20241015	154600	517445085	5010	5010	5010	5010	0
176	20241015	154500	517445085	5010	5010	5010	5010	0
177	20241015	154400	517445085	5010	5010	5010	5010	0
178	20241015	154300	517445085	5010	5010	5010	5010	0
179	20241015	154200	517445085	5010	5010	5010	5010	0
180	20241015	154100	517445085	5010	5010	5010	5010	0
181	20241015	154000	517445085	5010	5010	5010	5010	0
182	20241015	153900	517445085	5010	5010	5010	5010	1785
183	20241015	153800	517445085	5010	5010	5010	5010	0
184	20241015	153700	517445085	5010	5010	5010	5010	0
185	20241015	153600	517445085	5010	5010	5010	5010	0
186	20241015	153500	517445085	5010	5010	5010	5010	0
187	20241015	153400	517445085	5010	5010	5010	5010	0
188	20241015	153300	517445085	5010	5010	5010	5010	0
189	20241015	153200	517445085	5010	5010	5010	5010	0
190	20241015	153100	517445085	5010	5010	5010	5010	0
191	20241015	153000	517445085	5010	5010	5010	5010	1785
192	20241015	152900	508502235	5000	5000	5000	5000	0
193	20241015	152800	508502235	5000	5000	5000	5000	0
194	20241015	152700	508502235	5000	5000	5000	5000	0
195	20241015	152600	508502235	5000	5000	5000	5000	0
196	20241015	152500	508502235	5000	5000	5000	5000	0
197	20241015	152400	508502235	5000	5000	5000	5000	0
198	20241015	152300	508502235	5000	5000	5000	5000	0
199	20241015	152200	508502235	5000	5000	5000	5000	0
200	20241015	152100	508502235	5000	5000	5000	5000	0
201	20241015	152000	508502235	5000	5000	5000	5000	0
202	20241015	151900	508502235	5000	5010	5010	5000	68
203	20241015	151800	508161655	5000	5010	5010	5000	879
204	20241015	151700	503766635	5010	5010	5010	5010	45
205	20241015	151600	503541185	5010	5010	5010	5000	36
206	20241015	151500	503360975	5010	5010	5010	5000	74
207	20241015	151400	502990545	5010	5010	5010	5000	775
208	20241015	151300	499115485	5010	5010	5010	5010	8
209	20241015	151200	499075405	5010	5010	5010	5010	6
210	20241015	151100	499045345	5010	5010	5010	5010	8
211	20241015	151000	499005265	5010	5010	5010	5010	62
212	20241015	150900	498694645	5010	5010	5010	5010	37
213	20241015	150800	498509275	5010	5010	5010	5010	8
214	20241015	150700	498469195	5010	5000	5010	5000	406
215	20241015	150600	496439135	5000	5010	5010	5000	1075
216	20241015	150500	491064065	5010	5010	5010	5010	6
217	20241015	150400	491034005	5010	5000	5010	5000	459
218	20241015	150300	488738915	5000	5010	5010	5000	99
219	20241015	150200	488243875	5000	5010	5010	5000	4027
220	20241015	150100	468108805	5010	5010	5010	5000	369
221	20241015	150000	466262755	5010	5000	5010	5000	404
222	20241015	145900	464242715	5010	5010	5010	5010	8
223	20241015	145800	464202635	5010	5010	5010	5000	35
224	20241015	145700	464027335	5010	5010	5010	5010	7
225	20241015	145600	463992265	5010	5010	5010	5010	5
226	20241015	145500	463967215	5010	5010	5010	5000	29
227	20241015	145400	463822125	5010	5010	5010	5000	70
228	20241015	145300	463471725	5010	4990	5010	4990	4030
229	20241015	145200	443325805	4990	4990	4990	4990	28
230	20241015	145100	443186085	4985	4995	4995	4985	303
231	20241015	145000	441674875	4995	5000	5000	4990	9
232	20241015	144900	441629925	4990	4995	5000	4990	2893
233	20241015	144800	427192555	4995	4995	4995	4995	43
234	20241015	144700	426977770	4995	4995	4995	4995	33
235	20241015	144600	426812935	4995	5000	5000	4995	24
236	20241015	144500	426693035	5000	5000	5000	5000	8
237	20241015	144400	426653035	5000	5000	5000	5000	4
238	20241015	144300	426633035	5000	5000	5000	5000	6
239	20241015	144200	426603035	4995	5000	5000	4990	309
240	20241015	144100	425060980	5000	5000	5000	5000	26
241	20241015	144000	424930980	5000	5000	5000	5000	6
242	20241015	143900	424900980	5000	4995	5000	4995	35
243	20241015	143800	424726150	4995	4990	4995	4990	66
244	20241015	143700	424396630	4995	4995	4995	4990	255
245	20241015	143600	423124155	4995	5000	5000	4995	8
246	20241015	143500	423084180	5000	5000	5000	5000	6
247	20241015	143400	423054180	5000	4995	5000	4995	107
248	20241015	143300	422519705	4995	5000	5000	4995	118
249	20241015	143200	421930285	5000	5000	5000	5000	3
250	20241015	143100	421915285	5000	5000	5000	5000	8
251	20241015	143000	421875285	5000	5000	5000	4995	58
252	20241015	142900	421585535	5000	5000	5000	5000	4
253	20241015	142800	421565535	5000	5000	5000	5000	91
254	20241015	142700	421110535	5000	5000	5000	4995	8
255	20241015	142600	421070550	5000	4995	5000	4995	31
256	20241015	142500	420915560	5000	5000	5000	4995	7
257	20241015	142400	420880585	5000	4995	5000	4995	88
258	20241015	142300	420441020	4995	5000	5000	4995	14
259	20241015	142200	420371050	5000	5000	5000	5000	8
260	20241015	142100	420331050	5000	5000	5000	5000	3
261	20241015	142000	420316050	5000	5000	5000	4990	855
262	20241015	141900	416049430	5000	5000	5000	5000	9
263	20241015	141800	416004430	5000	5000	5000	5000	8
264	20241015	141700	415964430	5000	5000	5000	5000	9
265	20241015	141600	415919430	5000	5000	5000	5000	9
266	20241015	141500	415874430	4995	5000	5000	4995	55
267	20241015	141400	415599690	5000	5000	5000	5000	6
268	20241015	141300	415569690	5000	5000	5000	4995	505
269	20241015	141200	413047190	5000	5000	5000	5000	46
270	20241015	141100	412817190	5000	5000	5000	5000	28
271	20241015	141000	412677190	5000	5000	5000	5000	10
272	20241015	140900	412627190	5000	5000	5000	5000	15
273	20241015	140800	412552190	5000	5000	5000	5000	3
274	20241015	140700	412537190	5000	5000	5000	5000	6
275	20241015	140600	412507190	5000	5000	5000	5000	4
276	20241015	140500	412487190	5000	5000	5000	5000	8
277	20241015	140400	412447190	5000	5000	5000	4995	22
278	20241015	140300	412337215	5000	5000	5000	4995	67
279	20241015	140200	412002490	5000	5000	5000	5000	6
280	20241015	140100	411972490	5000	5000	5000	5000	6
281	20241015	140000	411942490	4990	4990	5000	4990	894
282	20241015	135900	407481405	4995	4995	4995	4985	184
283	20241015	135800	406564095	5000	5000	5000	5000	6
284	20241015	135700	406534095	5000	5000	5000	5000	9
285	20241015	135600	406489095	4995	5000	5000	4995	7
286	20241015	135500	406454105	5000	5000	5000	5000	21
287	20241015	135400	406349105	5000	4990	5000	4990	313
288	20241015	135300	404787215	4990	5000	5000	4990	42
289	20241015	135200	404577565	5000	5000	5000	5000	7
290	20241015	135100	404542565	5000	5000	5000	5000	6
291	20241015	135000	404512565	5000	5000	5000	5000	7
292	20241015	134900	404477565	5000	5000	5000	5000	5
293	20241015	134800	404452565	5000	5000	5000	5000	5
294	20241015	134700	404427565	5000	5000	5000	5000	5
295	20241015	134600	404402565	5000	5000	5000	5000	7
296	20241015	134500	404367565	5000	5000	5000	5000	8
297	20241015	134400	404327565	5000	4995	5000	4995	7
298	20241015	134300	404292570	4995	4995	4995	4995	5
299	20241015	134200	404267595	4995	4995	4995	4995	3
300	20241015	134100	404252610	4995	4995	4995	4995	6
301	20241015	134000	404222640	4995	4995	5000	4980	1004
302	20241015	133900	399218760	5000	4990	5000	4990	441
303	20241015	133800	397018100	4995	5000	5000	4990	18
304	20241015	133700	396928230	5000	5000	5000	5000	8
305	20241015	133600	396888230	5000	5000	5000	5000	3
306	20241015	133500	396873230	5000	5000	5000	5000	6
307	20241015	133400	396843230	5000	5000	5000	5000	107
308	20241015	133300	396308230	5000	5000	5000	5000	18
309	20241015	133200	396218230	5000	4995	5000	4995	208
310	20241015	133100	395179230	5000	5000	5000	5000	9
311	20241015	133000	395134230	5000	5000	5000	5000	26
312	20241015	132900	395004230	5000	5000	5000	5000	30
313	20241015	132800	394854230	5000	5000	5000	5000	10
314	20241015	132700	394804230	5000	4995	5000	4995	164
315	20241015	132600	393985005	4995	4995	4995	4995	328
316	20241015	132500	392346645	4995	4995	4995	4995	96
317	20241015	132400	391867125	4995	4995	4995	4995	6
318	20241015	132300	391837155	4995	4995	4995	4995	309
319	20241015	132200	390293700	4995	4995	4995	4995	3
320	20241015	132100	390278715	4995	4995	4995	4995	2
321	20241015	132000	390268725	4995	4995	4995	4995	104
322	20241015	131900	389749245	4995	4995	4995	4995	2
323	20241015	131800	389739255	4995	4995	4995	4995	0
324	20241015	131700	389739255	4995	4995	4995	4995	0
325	20241015	131600	389739255	4995	4995	4995	4995	8
326	20241015	131500	389699295	4995	4995	4995	4995	0
327	20241015	131400	389699295	4995	4995	4995	4995	123
328	20241015	131300	389084910	4995	4995	4995	4995	0
329	20241015	131200	389084910	4995	4995	4995	4995	0
330	20241015	131100	389084910	4995	4995	4995	4995	0
331	20241015	131000	389084910	4995	4995	4995	4995	0
332	20241015	130900	389084910	4995	4995	4995	4995	1004
333	20241015	130800	384069930	4995	4995	4995	4995	0
334	20241015	130700	384069930	4995	4995	4995	4995	0
335	20241015	130600	384069930	4995	4995	4995	4995	0
336	20241015	130500	384069930	4995	4995	4995	4995	0
337	20241015	130400	384069930	4995	4995	4995	4995	0
338	20241015	130300	384069930	4995	4995	4995	4995	0
339	20241015	130200	384069930	4995	4995	4995	4995	21
340	20241015	130100	383965035	4995	4995	4995	4995	0
341	20241015	130000	383965035	4995	4995	4995	4995	10
342	20241015	125900	383915085	4995	4995	4995	4995	0
343	20241015	125800	383915085	4995	4995	4995	4995	0
344	20241015	125700	383915085	4995	4995	4995	4995	1
345	20241015	125600	383910090	5000	5000	5000	5000	1
346	20241015	125500	383905090	4990	4990	4990	4990	1547
347	20241015	125400	376185560	4990	4990	4990	4990	61
348	20241015	125300	375881170	4990	4990	4990	4990	0
349	20241015	125200	375881170	4990	4990	4990	4990	0
350	20241015	125100	375881170	4990	4990	4990	4990	2
351	20241015	125000	375871190	4990	4990	4990	4990	1366
352	20241015	124900	369054850	4990	4980	4990	4980	2038
353	20241015	124800	358885610	4985	4990	4990	4985	578
354	20241015	124700	356001780	4990	4990	4990	4990	0
355	20241015	124600	356001780	4990	4990	4990	4990	65
356	20241015	124500	355677430	4990	4990	4990	4990	0
357	20241015	124400	355677430	4990	4990	4990	4990	0
358	20241015	124300	355677430	4990	4990	4990	4990	10
359	20241015	124200	355627530	4990	4990	4990	4990	0
360	20241015	124100	355627530	4990	4990	4990	4990	0
361	20241015	124000	355627530	4990	4990	4990	4990	10
362	20241015	123900	355577630	4985	4990	4990	4985	223
363	20241015	123800	354465930	5000	5000	5000	5000	30
364	20241015	123700	354315930	5000	5000	5000	5000	1
365	20241015	123600	354310930	4990	4990	4990	4990	50
366	20241015	123500	354061430	4990	4990	4990	4990	12
367	20241015	123400	354001550	5000	5000	5000	5000	0
368	20241015	123300	354001550	5000	5000	5000	5000	0
369	20241015	123200	354001550	5000	4995	5000	4995	202
370	20241015	123100	352992550	5000	5000	5000	5000	0
371	20241015	123000	352992550	5000	4995	5000	4995	2
372	20241015	122900	352982555	4980	4980	4980	4980	0
373	20241015	122800	352982555	4980	4980	4980	4980	0
374	20241015	122700	352982555	4980	4990	4990	4980	31
375	20241015	122600	352828065	4990	4990	4990	4980	201
376	20241015	122500	351826165	4995	4995	4995	4995	0
377	20241015	122400	351826165	4995	4995	4995	4995	10
378	20241015	122300	351776215	4995	4995	4995	4995	11
379	20241015	122200	351721270	4995	4995	4995	4995	290
380	20241015	122100	350272720	4995	4995	5000	4995	82
381	20241015	122000	349863070	5000	4995	5000	4985	515
382	20241015	121900	347290650	4990	4990	4990	4990	0
383	20241015	121800	347290650	4990	4990	4990	4990	446
384	20241015	121700	345065110	4985	4985	4985	4985	0
385	20241015	121600	345065110	4985	4985	4985	4985	10
386	20241015	121500	345015260	4990	4990	4990	4990	1
387	20241015	121400	345010270	4990	4990	4990	4990	66
388	20241015	121300	344680930	4995	4995	4995	4995	4
389	20241015	121200	344660950	5000	4990	5000	4990	45
390	20241015	121100	344436380	4990	4975	4990	4975	1889
391	20241015	121000	335033950	4970	4970	4970	4970	0
392	20241015	120900	335033950	4970	4975	4975	4970	301
393	20241015	120800	333536975	4975	4970	4975	4970	651
394	20241015	120700	330299500	4970	4970	4970	4970	0
395	20241015	120600	330299500	4970	4970	4970	4970	0
396	20241015	120500	330299500	4970	4970	4970	4970	0
397	20241015	120400	330299500	4970	4970	4970	4970	952
398	20241015	120300	325568060	4970	4970	4970	4970	402
399	20241015	120200	323570120	4975	4975	4975	4975	0
400	20241015	120100	323570120	4975	4975	4975	4975	109
401	20241015	120000	323027845	4975	4975	4975	4975	105
402	20241015	115900	322505470	4975	4975	4975	4975	0
403	20241015	115800	322505470	4975	4975	4975	4975	0
404	20241015	115700	322505470	4975	4975	4975	4975	13
405	20241015	115600	322440795	4975	4975	4975	4975	0
406	20241015	115500	322440795	4975	4975	4975	4975	20
407	20241015	115400	322341295	4975	4975	4975	4975	658
408	20241015	115300	319067745	4975	4975	4975	4975	10
409	20241015	115200	319017995	4980	4980	4980	4980	125
410	20241015	115100	318395495	4985	4985	4985	4985	0
411	20241015	115000	318395495	4985	4985	4985	4985	2
412	20241015	114900	318385525	4980	4980	4980	4980	825
413	20241015	114800	314277025	4980	4980	4980	4980	0
414	20241015	114700	314277025	4980	4975	4980	4970	642
415	20241015	114600	311086240	4975	4970	4975	4970	164
416	20241015	114500	310271140	4970	4970	4970	4970	72
417	20241015	114400	309913300	4975	4970	4975	4970	553
418	20241015	114300	307164875	4975	4975	4975	4975	392
419	20241015	114200	305214675	4975	4975	4975	4975	42
420	20241015	114100	305005725	4975	4975	4975	4975	0
421	20241015	114000	305005725	4975	4975	4975	4975	1
422	20241015	113900	305000750	4975	4975	4975	4975	559
423	20241015	113800	302219725	4975	4980	4980	4975	300
424	20241015	113700	300726725	4980	4980	4980	4975	124
425	20241015	113600	300109300	4980	4980	4980	4980	56
426	20241015	113500	299830420	4985	4985	4985	4985	100
427	20241015	113400	299331920	4980	4980	4980	4980	0
428	20241015	113300	299331920	4980	4980	4980	4980	0
429	20241015	113200	299331920	4980	4980	4980	4980	11
430	20241015	113100	299277140	4980	4980	4980	4980	5
431	20241015	113000	299252240	4980	4980	4980	4980	0
432	20241015	112900	299252240	4980	4980	4980	4980	11
433	20241015	112800	299197460	4980	4980	4980	4980	10
434	20241015	112700	299147660	4980	4980	4980	4980	0
435	20241015	112600	299147660	4980	4980	4980	4980	3
436	20241015	112500	299132720	4975	4975	4975	4975	0
437	20241015	112400	299132720	4975	4975	4975	4975	0
438	20241015	112300	299132720	4975	4975	4975	4975	506
439	20241015	112200	296615370	4975	4975	4975	4975	48
440	20241015	112100	296376570	4975	4975	4975	4975	0
441	20241015	112000	296376570	4975	4980	4980	4975	480
442	20241015	111900	293988565	4975	4975	4975	4975	80
443	20241015	111800	293590565	4975	4975	4975	4975	0
444	20241015	111700	293590565	4975	4975	4975	4975	0
445	20241015	111600	293590565	4975	4975	4975	4975	0
446	20241015	111500	293590565	4975	4975	4975	4975	11
447	20241015	111400	293535840	4970	4970	4970	4970	0
448	20241015	111300	293535840	4970	4970	4970	4970	0
449	20241015	111200	293535840	4970	4975	4975	4970	101
450	20241015	111100	293033520	4975	4975	4975	4970	178
451	20241015	111000	292148320	4975	4980	4980	4975	561
452	20241015	110900	289357325	4980	4980	4980	4980	10
453	20241015	110800	289307525	4980	4980	4980	4980	1
454	20241015	110700	289302545	4975	4975	4975	4975	0
455	20241015	110600	289302545	4975	4975	4975	4975	0
456	20241015	110500	289302545	4975	4975	4975	4975	3
457	20241015	110400	289287620	4980	4980	4980	4980	91
458	20241015	110300	288834440	4980	4980	4980	4980	51
459	20241015	110200	288580460	4980	4980	4980	4980	19
460	20241015	110100	288485840	4975	4980	4980	4975	169
461	20241015	110000	287645015	4980	4980	4980	4980	250
462	20241015	105900	286400015	4980	4980	4980	4980	20
463	20241015	105800	286300415	4980	4980	4980	4980	0
464	20241015	105700	286300415	4980	4975	4980	4975	629
465	20241015	105600	283171135	4965	4975	4975	4965	6379
466	20241015	105500	251466050	4975	4975	4990	4970	3808
467	20241015	105400	232531150	4980	4995	4995	4980	5001
468	20241015	105300	207619615	4995	4985	4995	4985	86
469	20241015	105200	207190705	4985	4985	4985	4985	200
470	20241015	105100	206193705	4985	4985	4985	4985	0
471	20241015	105000	206193705	4985	4985	4985	4985	0
472	20241015	104900	206193705	4985	4985	4985	4985	0
473	20241015	104800	206193705	4985	4985	4985	4985	0
474	20241015	104700	206193705	4985	4985	4985	4985	0
475	20241015	104600	206193705	4985	4985	4985	4985	0
476	20241015	104500	206193705	4985	4985	4985	4985	0
477	20241015	104400	206193705	4985	4985	4985	4985	0
478	20241015	104300	206193705	4985	4985	4985	4985	0
479	20241015	104200	206193705	4985	4985	4985	4985	0
480	20241015	104100	206193705	4985	4985	4985	4985	507
481	20241015	104000	203666310	4985	4985	4985	4985	26
482	20241015	103900	203536700	4985	4985	4985	4985	0
483	20241015	103800	203536700	4985	4985	4985	4985	31
484	20241015	103700	203382165	4980	4985	4985	4980	1000
485	20241015	103600	198401665	4985	4985	4985	4985	1
486	20241015	103500	198396680	4985	4985	4985	4985	69
487	20241015	103400	198052715	4980	4980	4980	4980	648
488	20241015	103300	194825675	4980	4980	4980	4980	1
489	20241015	103200	194820695	4980	4980	4980	4980	0
490	20241015	103100	194820695	4980	4985	4985	4980	902
491	20241015	103000	190328725	4985	4985	4985	4985	61
492	20241015	102900	190024640	4985	4985	4985	4985	151
493	20241015	102800	189271905	4985	4985	4985	4985	0
494	20241015	102700	189271905	4985	4985	4985	4985	86
495	20241015	102600	188843195	4980	4995	4995	4980	4497
496	20241015	102500	166432250	4995	4995	4995	4995	4
497	20241015	102400	166412270	4990	4990	4990	4990	10
498	20241015	102300	166362370	4990	4990	4990	4990	10
499	20241015	102200	166312470	4995	4990	4995	4990	32
500	20241015	102100	166152785	4990	4990	4990	4990	90
501	20241015	102000	165703685	4985	4985	4985	4985	25
502	20241015	101900	165579060	4990	4990	4990	4990	3
503	20241015	101800	165564090	4990	5000	5000	4990	53
504	20241015	101700	165299610	4990	4990	4990	4990	0
505	20241015	101600	165299610	4990	4990	4990	4990	1
506	20241015	101500	165294620	4990	4990	4995	4990	868
507	20241015	101400	160963270	4990	4990	4990	4990	0
508	20241015	101300	160963270	4990	4990	4990	4990	23
509	20241015	101200	160848500	4990	4985	4990	4985	600
510	20241015	101100	157855000	4985	4995	4995	4985	459
511	20241015	101000	155562665	4990	4990	4990	4985	38
512	20241015	100900	155373110	4990	4990	4990	4990	561
513	20241015	100800	152573720	4990	4990	4990	4990	506
514	20241015	100700	150048780	4990	4990	4990	4990	304
515	20241015	100600	148531820	5000	5000	5000	5000	0
516	20241015	100500	148531820	5000	5000	5000	5000	2
517	20241015	100400	148521820	5000	5000	5000	5000	1
518	20241015	100300	148516820	5000	5000	5000	4995	106
519	20241015	100200	147987320	5000	5000	5000	5000	0
520	20241015	100100	147987320	5000	4995	5000	4995	8
521	20241015	100000	147947350	4990	4990	4990	4990	393
522	20241015	095900	145986280	4990	4995	4995	4990	377
523	20241015	095800	144104500	4995	4995	4995	4995	9
524	20241015	095700	144059545	4995	4995	4995	4995	3
525	20241015	095600	144044560	4995	4990	4995	4990	183
526	20241015	095500	143131380	4990	4990	4990	4990	0
527	20241015	095400	143131380	4990	4990	4990	4990	85
528	20241015	095300	142707230	4990	5000	5000	4990	3868
529	20241015	095200	123395905	5000	5000	5000	5000	2
530	20241015	095100	123385905	4995	5000	5000	4990	268
531	20241015	095000	122048445	4990	4990	4990	4990	100
532	20241015	094900	121549445	4990	4990	4990	4990	1652
533	20241015	094800	113305965	5000	5000	5000	5000	24
534	20241015	094700	113185965	5000	5000	5000	4995	4152
535	20241015	094600	92436950	5010	5010	5010	5010	0
536	20241015	094500	92436950	5010	5010	5010	5010	200
537	20241015	094400	91434950	5010	5010	5010	5010	212
538	20241015	094300	90372830	5010	5010	5010	5010	106
539	20241015	094200	89841770	5010	5010	5010	5010	0
540	20241015	094100	89841770	5010	5010	5010	5010	0
541	20241015	094000	89841770	5010	5010	5010	5010	240
542	20241015	093900	88639370	5010	5010	5010	5010	0
543	20241015	093800	88639370	5010	5010	5010	5010	1171
544	20241015	093700	82772660	5010	5010	5010	5010	609
545	20241015	093600	79721570	5010	5010	5010	5010	71
546	20241015	093500	79365860	5010	5010	5010	5010	2
547	20241015	093400	79355840	5010	5010	5010	5010	177
548	20241015	093300	78469070	5020	5020	5020	5020	1
549	20241015	093200	78464050	5000	5020	5020	5000	303
550	20241015	093100	76948410	5020	5020	5020	5010	28
551	20241015	093000	76807940	5020	5020	5020	5020	27
552	20241015	092900	76672400	5020	5020	5020	5020	2
553	20241015	092800	76662360	5010	5030	5030	5010	209
554	20241015	092700	75614020	5030	5030	5030	5030	27
555	20241015	092600	75478210	5020	5010	5030	5010	110
556	20241015	092500	74926690	5030	5030	5030	5030	0
557	20241015	092400	74926690	5030	5030	5030	5030	2
558	20241015	092300	74916630	5030	5030	5030	5030	740
559	20241015	092200	71194430	5000	5020	5020	5000	8158
560	20241015	092100	30367800	5030	5030	5030	5030	179
561	20241015	092000	29467430	5030	5030	5030	5030	2
562	20241015	091900	29457370	5030	5020	5030	5020	38
563	20241015	091800	29266350	5040	5040	5040	5040	1
564	20241015	091700	29261310	5010	5030	5030	5010	500
565	20241015	091600	26752190	5030	5030	5030	5020	111
566	20241015	091500	26194870	5040	5040	5040	5040	12
567	20241015	091400	26134390	5030	5040	5040	5030	4
568	20241015	091300	26114240	5040	5040	5040	5030	953
569	20241015	091200	21318120	5030	5040	5040	5030	629
570	20241015	091100	18147970	5030	5040	5040	5030	16
571	20241015	091000	18067350	5020	5020	5030	5020	278
572	20241015	090900	16670040	5040	5020	5040	5020	602
573	20241015	090800	13645230	5020	5020	5020	5020	0
574	20241015	090700	13645230	5020	5020	5020	5020	177
575	20241015	090600	12756690	5020	5020	5030	5010	1163
576	20241015	090500	6916930	5020	5020	5020	5020	376
577	20241015	090400	5029410	5030	5030	5030	5030	47
578	20241015	090300	4793000	5030	5040	5040	5030	530
579	20241015	090200	2126880	5040	5040	5040	5040	80
580	20241015	090100	1723680	5040	5040	5040	5040	125
581	20241015	090000	1093680	5040	5040	5040	5040	217