KissMeData/038110/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192200	215754570	2965	2965	2965	2965	556
3	20241016	192100	215754570	2965	2965	2965	2965	0
4	20241016	192000	215754570	2965	2965	2965	2965	0
5	20241016	191900	215754570	2965	2965	2965	2965	0
6	20241016	191800	215754570	2965	2965	2965	2965	0
7	20241016	191700	215754570	2965	2965	2965	2965	0
8	20241016	191600	215754570	2965	2965	2965	2965	0
9	20241016	191500	215754570	2965	2965	2965	2965	0
10	20241016	191400	215754570	2965	2965	2965	2965	0
11	20241016	191300	215754570	2965	2965	2965	2965	0
12	20241016	191200	215754570	2965	2965	2965	2965	0
13	20241016	191100	215754570	2965	2965	2965	2965	0
14	20241016	191000	215754570	2965	2965	2965	2965	0
15	20241016	190900	215754570	2965	2965	2965	2965	0
16	20241016	190800	215754570	2965	2965	2965	2965	0
17	20241016	190700	215754570	2965	2965	2965	2965	0
18	20241016	190600	215754570	2965	2965	2965	2965	0
19	20241016	190500	215754570	2965	2965	2965	2965	0
20	20241016	190400	215754570	2965	2965	2965	2965	0
21	20241016	190300	215754570	2965	2965	2965	2965	0
22	20241016	190200	215754570	2965	2965	2965	2965	0
23	20241016	190100	215754570	2965	2965	2965	2965	0
24	20241016	190000	215754570	2965	2965	2965	2965	0
25	20241016	185900	215754570	2965	2965	2965	2965	0
26	20241016	185800	215754570	2965	2965	2965	2965	0
27	20241016	185700	215754570	2965	2965	2965	2965	0
28	20241016	185600	215754570	2965	2965	2965	2965	0
29	20241016	185500	215754570	2965	2965	2965	2965	0
30	20241016	185400	215754570	2965	2965	2965	2965	0
31	20241016	185300	215754570	2965	2965	2965	2965	0
32	20241016	185200	215754570	2965	2965	2965	2965	556
33	20241016	185100	215754570	2965	2965	2965	2965	0
34	20241016	185000	215754570	2965	2965	2965	2965	0
35	20241016	184900	215754570	2965	2965	2965	2965	0
36	20241016	184800	215754570	2965	2965	2965	2965	0
37	20241016	184700	215754570	2965	2965	2965	2965	0
38	20241016	184600	215754570	2965	2965	2965	2965	0
39	20241016	184500	215754570	2965	2965	2965	2965	0
40	20241016	184400	215754570	2965	2965	2965	2965	0
41	20241016	184300	215754570	2965	2965	2965	2965	0
42	20241016	184200	215754570	2965	2965	2965	2965	0
43	20241016	184100	215754570	2965	2965	2965	2965	0
44	20241016	184000	215754570	2965	2965	2965	2965	0
45	20241016	183900	215754570	2965	2965	2965	2965	0
46	20241016	183800	215754570	2965	2965	2965	2965	0
47	20241016	183700	215754570	2965	2965	2965	2965	0
48	20241016	183600	215754570	2965	2965	2965	2965	0
49	20241016	183500	215754570	2965	2965	2965	2965	0
50	20241016	183400	215754570	2965	2965	2965	2965	0
51	20241016	183300	215754570	2965	2965	2965	2965	0
52	20241016	183200	215754570	2965	2965	2965	2965	0
53	20241016	183100	215754570	2965	2965	2965	2965	0
54	20241016	183000	215754570	2965	2965	2965	2965	0
55	20241016	182900	215754570	2965	2965	2965	2965	0
56	20241016	182800	215754570	2965	2965	2965	2965	0
57	20241016	182700	215754570	2965	2965	2965	2965	0
58	20241016	182600	215754570	2965	2965	2965	2965	0
59	20241016	182500	215754570	2965	2965	2965	2965	0
60	20241016	182400	215754570	2965	2965	2965	2965	0
61	20241016	182300	215754570	2965	2965	2965	2965	0
62	20241016	182200	215754570	2965	2965	2965	2965	556
63	20241016	182100	215754570	2965	2965	2965	2965	0
64	20241016	182000	215754570	2965	2965	2965	2965	0
65	20241016	181900	215754570	2965	2965	2965	2965	0
66	20241016	181800	215754570	2965	2965	2965	2965	0
67	20241016	181700	215754570	2965	2965	2965	2965	0
68	20241016	181600	215754570	2965	2965	2965	2965	0
69	20241016	181500	215754570	2965	2965	2965	2965	0
70	20241016	181400	215754570	2965	2965	2965	2965	0
71	20241016	181300	215754570	2965	2965	2965	2965	0
72	20241016	181200	215754570	2965	2965	2965	2965	0
73	20241016	181100	215754570	2965	2965	2965	2965	0
74	20241016	181000	215754570	2965	2965	2965	2965	0
75	20241016	180900	215754570	2965	2965	2965	2965	0
76	20241016	180800	215754570	2965	2965	2965	2965	0
77	20241016	180700	215754570	2965	2965	2965	2965	0
78	20241016	180600	215754570	2965	2965	2965	2965	0
79	20241016	180500	215754570	2965	2965	2965	2965	0
80	20241016	180400	215754570	2965	2965	2965	2965	0
81	20241016	180300	215754570	2965	2965	2965	2965	0
82	20241016	180200	215754570	2965	2965	2965	2965	0
83	20241016	180100	215754570	2965	2965	2965	2965	0
84	20241016	180000	215754570	2965	2965	2965	2965	0
85	20241016	175900	215754570	2965	2965	2965	2965	0
86	20241016	175800	215754570	2965	2965	2965	2965	0
87	20241016	175700	215754570	2965	2965	2965	2965	0
88	20241016	175600	215754570	2965	2965	2965	2965	0
89	20241016	175500	215754570	2965	2965	2965	2965	0
90	20241016	175400	215754570	2965	2965	2965	2965	0
91	20241016	175300	215754570	2965	2965	2965	2965	0
92	20241016	175200	215754570	2965	2965	2965	2965	556
93	20241016	175100	215754570	2965	2965	2965	2965	0
94	20241016	175000	215754570	2965	2965	2965	2965	0
95	20241016	174900	215754570	2965	2965	2965	2965	0
96	20241016	174800	215754570	2965	2965	2965	2965	0
97	20241016	174700	215754570	2965	2965	2965	2965	0
98	20241016	174600	215754570	2965	2965	2965	2965	0
99	20241016	174500	215754570	2965	2965	2965	2965	0
100	20241016	174400	215754570	2965	2965	2965	2965	0
101	20241016	174300	215754570	2965	2965	2965	2965	0
102	20241016	174200	215754570	2965	2965	2965	2965	0
103	20241016	174100	215754570	2965	2965	2965	2965	0
104	20241016	174000	215754570	2965	2965	2965	2965	0
105	20241016	173900	215754570	2965	2965	2965	2965	0
106	20241016	173800	215754570	2965	2965	2965	2965	0
107	20241016	173700	215754570	2965	2965	2965	2965	0
108	20241016	173600	215754570	2965	2965	2965	2965	0
109	20241016	173500	215754570	2965	2965	2965	2965	0
110	20241016	173400	215754570	2965	2965	2965	2965	0
111	20241016	173300	215754570	2965	2965	2965	2965	0
112	20241016	173200	215754570	2965	2965	2965	2965	0
113	20241016	173100	215754570	2965	2965	2965	2965	0
114	20241016	173000	215754570	2965	2965	2965	2965	0
115	20241016	172900	215754570	2965	2965	2965	2965	0
116	20241016	172800	215754570	2965	2965	2965	2965	0
117	20241016	172700	215754570	2965	2965	2965	2965	0
118	20241016	172600	215754570	2965	2965	2965	2965	0
119	20241016	172500	215754570	2965	2965	2965	2965	0
120	20241016	172400	215754570	2965	2965	2965	2965	0
121	20241016	172300	215754570	2965	2965	2965	2965	0
122	20241016	172200	215754570	2965	2965	2965	2965	556
123	20241016	172100	215754570	2965	2965	2965	2965	0
124	20241016	172000	215754570	2965	2965	2965	2965	0
125	20241016	171900	215754570	2965	2965	2965	2965	0
126	20241016	171800	215754570	2965	2965	2965	2965	0
127	20241016	171700	215754570	2965	2965	2965	2965	0
128	20241016	171600	215754570	2965	2965	2965	2965	0
129	20241016	171500	215754570	2965	2965	2965	2965	0
130	20241016	171400	215754570	2965	2965	2965	2965	0
131	20241016	171300	215754570	2965	2965	2965	2965	0
132	20241016	171200	215754570	2965	2965	2965	2965	0
133	20241016	171100	215754570	2965	2965	2965	2965	0
134	20241016	171000	215754570	2965	2965	2965	2965	0
135	20241016	170900	215754570	2965	2965	2965	2965	0
136	20241016	170800	215754570	2965	2965	2965	2965	0
137	20241016	170700	215754570	2965	2965	2965	2965	0
138	20241016	170600	215754570	2965	2965	2965	2965	0
139	20241016	170500	215754570	2965	2965	2965	2965	0
140	20241016	170400	215754570	2965	2965	2965	2965	0
141	20241016	170300	215754570	2965	2965	2965	2965	0
142	20241016	170200	215754570	2965	2965	2965	2965	0
143	20241016	170100	215754570	2965	2965	2965	2965	0
144	20241016	170000	215754570	2965	2965	2965	2965	0
145	20241016	165900	215754570	2965	2965	2965	2965	0
146	20241016	165800	215754570	2965	2965	2965	2965	0
147	20241016	165700	215754570	2965	2965	2965	2965	0
148	20241016	165600	215754570	2965	2965	2965	2965	0
149	20241016	165500	215754570	2965	2965	2965	2965	0
150	20241016	165400	215754570	2965	2965	2965	2965	0
151	20241016	165300	215754570	2965	2965	2965	2965	0
152	20241016	165200	215754570	2965	2965	2965	2965	556
153	20241016	165100	215754570	2965	2965	2965	2965	0
154	20241016	165000	215754570	2965	2965	2965	2965	0
155	20241016	164900	215754570	2965	2965	2965	2965	0
156	20241016	164800	215754570	2965	2965	2965	2965	0
157	20241016	164700	215754570	2965	2965	2965	2965	0
158	20241016	164600	215754570	2965	2965	2965	2965	0
159	20241016	164500	215754570	2965	2965	2965	2965	0
160	20241016	164400	215754570	2965	2965	2965	2965	0
161	20241016	164300	215754570	2965	2965	2965	2965	0
162	20241016	164200	215754570	2965	2965	2965	2965	0
163	20241016	164100	215754570	2965	2965	2965	2965	0
164	20241016	164000	215754570	2965	2965	2965	2965	0
165	20241016	163900	215754570	2965	2965	2965	2965	0
166	20241016	163800	215754570	2965	2965	2965	2965	0
167	20241016	163700	215754570	2965	2965	2965	2965	0
168	20241016	163600	215754570	2965	2965	2965	2965	0
169	20241016	163500	215754570	2965	2965	2965	2965	0
170	20241016	163400	215754570	2965	2965	2965	2965	0
171	20241016	163300	215754570	2965	2965	2965	2965	0
172	20241016	163200	215754570	2965	2965	2965	2965	0
173	20241016	163100	215754570	2965	2965	2965	2965	0
174	20241016	163000	215754570	2965	2965	2965	2965	0
175	20241016	162900	215754570	2965	2965	2965	2965	0
176	20241016	162800	215754570	2965	2965	2965	2965	0
177	20241016	162700	215754570	2965	2965	2965	2965	0
178	20241016	162600	215754570	2965	2965	2965	2965	0
179	20241016	162500	215754570	2965	2965	2965	2965	0
180	20241016	162400	215754570	2965	2965	2965	2965	0
181	20241016	162300	215754570	2965	2965	2965	2965	0
182	20241016	162200	215754570	2965	2965	2965	2965	556
183	20241016	162100	215754570	2965	2965	2965	2965	0
184	20241016	162000	215754570	2965	2965	2965	2965	0
185	20241016	161900	215754570	2965	2965	2965	2965	0
186	20241016	161800	215754570	2965	2965	2965	2965	0
187	20241016	161700	215754570	2965	2965	2965	2965	0
188	20241016	161600	215754570	2965	2965	2965	2965	0
189	20241016	161500	215754570	2965	2965	2965	2965	0
190	20241016	161400	215754570	2965	2965	2965	2965	0
191	20241016	161300	215754570	2965	2965	2965	2965	0
192	20241016	161200	215754570	2965	2965	2965	2965	0
193	20241016	161100	215754570	2965	2965	2965	2965	0
194	20241016	161000	215754570	2965	2965	2965	2965	0
195	20241016	160900	215754570	2965	2965	2965	2965	0
196	20241016	160800	215754570	2965	2965	2965	2965	0
197	20241016	160700	215754570	2965	2965	2965	2965	0
198	20241016	160600	215754570	2965	2965	2965	2965	0
199	20241016	160500	215754570	2965	2965	2965	2965	0
200	20241016	160400	215754570	2965	2965	2965	2965	0
201	20241016	160300	215754570	2965	2965	2965	2965	0
202	20241016	160200	215754570	2965	2965	2965	2965	0
203	20241016	160100	215754570	2965	2965	2965	2965	0
204	20241016	160000	215754570	2965	2965	2965	2965	0
205	20241016	155900	215754570	2965	2965	2965	2965	0
206	20241016	155800	215754570	2965	2965	2965	2965	0
207	20241016	155700	215754570	2965	2965	2965	2965	0
208	20241016	155600	215754570	2965	2965	2965	2965	0
209	20241016	155500	215754570	2965	2965	2965	2965	0
210	20241016	155400	215754570	2965	2965	2965	2965	0
211	20241016	155300	215754570	2965	2965	2965	2965	0
212	20241016	155200	215754570	2965	2965	2965	2965	556
213	20241016	155100	215754570	2965	2965	2965	2965	0
214	20241016	155000	215754570	2965	2965	2965	2965	0
215	20241016	154900	215754570	2965	2965	2965	2965	0
216	20241016	154800	215754570	2965	2965	2965	2965	0
217	20241016	154700	215754570	2965	2965	2965	2965	0
218	20241016	154600	215754570	2965	2965	2965	2965	0
219	20241016	154500	215754570	2965	2965	2965	2965	0
220	20241016	154400	215754570	2965	2965	2965	2965	0
221	20241016	154300	215754570	2965	2965	2965	2965	0
222	20241016	154200	215754570	2965	2965	2965	2965	0
223	20241016	154100	215754570	2965	2965	2965	2965	0
224	20241016	154000	215754570	2965	2965	2965	2965	0
225	20241016	153900	215754570	2965	2965	2965	2965	0
226	20241016	153800	215754570	2965	2965	2965	2965	0
227	20241016	153700	215754570	2965	2965	2965	2965	0
228	20241016	153600	215754570	2965	2965	2965	2965	0
229	20241016	153500	215754570	2965	2965	2965	2965	0
230	20241016	153400	215754570	2965	2965	2965	2965	0
231	20241016	153300	215754570	2965	2965	2965	2965	0
232	20241016	153200	215754570	2965	2965	2965	2965	0
233	20241016	153100	215754570	2965	2965	2965	2965	0
234	20241016	153000	215754570	2965	2965	2965	2965	556
235	20241016	152900	214106030	2965	2965	2965	2965	0
236	20241016	152800	214106030	2965	2965	2965	2965	0
237	20241016	152700	214106030	2965	2965	2965	2965	0
238	20241016	152600	214106030	2965	2965	2965	2965	0
239	20241016	152500	214106030	2965	2965	2965	2965	0
240	20241016	152400	214106030	2965	2965	2965	2965	0
241	20241016	152300	214106030	2965	2965	2965	2965	0
242	20241016	152200	214106030	2965	2965	2965	2965	0
243	20241016	152100	214106030	2965	2965	2965	2965	0
244	20241016	152000	214106030	2965	2965	2965	2965	0
245	20241016	151900	214106030	2965	2965	2970	2965	2770
246	20241016	151800	205892975	2965	2960	2965	2960	192
247	20241016	151700	205324150	2965	2965	2965	2965	326
248	20241016	151600	204357560	2965	2965	2965	2965	100
249	20241016	151500	204061060	2965	2965	2965	2965	0
250	20241016	151400	204061060	2965	2965	2965	2965	10
251	20241016	151300	204031410	2965	2965	2965	2965	343
252	20241016	151200	203014415	2965	2960	2965	2960	2865
253	20241016	151100	194533960	2965	2965	2965	2960	110
254	20241016	151000	194208315	2965	2965	2965	2965	24
255	20241016	150900	194137155	2960	2965	2965	2960	6
256	20241016	150800	194119375	2965	2965	2965	2965	0
257	20241016	150700	194119375	2965	2965	2965	2965	0
258	20241016	150600	194119375	2965	2965	2965	2965	300
259	20241016	150500	193229875	2970	2970	2970	2970	0
260	20241016	150400	193229875	2970	2970	2970	2970	0
261	20241016	150300	193229875	2970	2960	2970	2960	2
262	20241016	150200	193223945	2965	2965	2965	2965	171
263	20241016	150100	192716930	2970	2970	2970	2970	0
264	20241016	150000	192716930	2970	2965	2970	2965	2
265	20241016	145900	192710995	2965	2965	2965	2965	279
266	20241016	145800	191883760	2965	2965	2965	2965	0
267	20241016	145700	191883760	2965	2965	2965	2965	3
268	20241016	145600	191874865	2965	2960	2965	2960	7
269	20241016	145500	191854140	2965	2965	2965	2965	1
270	20241016	145400	191851175	2965	2960	2965	2960	6
271	20241016	145300	191833410	2965	2965	2965	2965	0
272	20241016	145200	191833410	2965	2965	2965	2965	134
273	20241016	145100	191436100	2965	2965	2965	2965	0
274	20241016	145000	191436100	2965	2965	2965	2965	1
275	20241016	144900	191433135	2965	2965	2965	2965	0
276	20241016	144800	191433135	2965	2965	2965	2965	5386
277	20241016	144700	175463645	2970	2970	2970	2970	2
278	20241016	144600	175457705	2970	2970	2970	2970	0
279	20241016	144500	175457705	2970	2970	2970	2970	150
280	20241016	144400	175012205	2970	2970	2970	2970	0
281	20241016	144300	175012205	2970	2970	2970	2970	309
282	20241016	144200	174094475	2970	2970	2970	2970	0
283	20241016	144100	174094475	2970	2970	2970	2970	0
284	20241016	144000	174094475	2970	2965	2970	2965	12
285	20241016	143900	174058885	2965	2970	2970	2965	13
286	20241016	143800	174020280	2970	2970	2970	2970	67
287	20241016	143700	173821290	2970	2970	2970	2970	10
288	20241016	143600	173791590	2970	2970	2970	2970	200
289	20241016	143500	173197590	2970	2970	2970	2970	0
290	20241016	143400	173197590	2970	2970	2970	2970	17
291	20241016	143300	173147100	2970	2970	2970	2970	101
292	20241016	143200	172847130	2970	2970	2970	2970	502
293	20241016	143100	171356190	2970	2970	2970	2970	1
294	20241016	143000	171353220	2970	2970	2970	2970	400
295	20241016	142900	170165220	2970	2970	2970	2970	0
296	20241016	142800	170165220	2970	2970	2970	2970	142
297	20241016	142700	169743480	2970	2970	2970	2970	0
298	20241016	142600	169743480	2970	2970	2970	2970	51
299	20241016	142500	169592010	2970	2970	2970	2970	0
300	20241016	142400	169592010	2970	2970	2970	2970	0
301	20241016	142300	169592010	2970	2970	2970	2965	303
302	20241016	142200	168693605	2970	2970	2970	2970	20
303	20241016	142100	168634205	2970	2970	2970	2970	0
304	20241016	142000	168634205	2970	2970	2970	2970	0
305	20241016	141900	168634205	2970	2970	2970	2970	0
306	20241016	141800	168634205	2970	2970	2970	2970	256
307	20241016	141700	167873885	2975	2975	2975	2975	0
308	20241016	141600	167873885	2975	2975	2975	2965	12
309	20241016	141500	167838240	2970	2970	2970	2970	3
310	20241016	141400	167829330	2970	2970	2970	2970	60
311	20241016	141300	167651130	2970	2970	2970	2970	0
312	20241016	141200	167651130	2970	2970	2970	2970	625
313	20241016	141100	165794880	2980	2980	2980	2980	0
314	20241016	141000	165794880	2980	2980	2980	2980	50
315	20241016	140900	165645880	2980	2980	2980	2980	0
316	20241016	140800	165645880	2980	2980	2980	2980	0
317	20241016	140700	165645880	2980	2980	2980	2980	0
318	20241016	140600	165645880	2980	2980	2980	2980	0
319	20241016	140500	165645880	2980	2980	2980	2980	0
320	20241016	140400	165645880	2980	2980	2980	2980	0
321	20241016	140300	165645880	2980	2980	2980	2980	0
322	20241016	140200	165645880	2980	2975	2980	2975	6
323	20241016	140100	165628025	2975	2975	2975	2975	31
324	20241016	140000	165535800	2980	2980	2980	2980	0
325	20241016	135900	165535800	2980	2975	2980	2975	33
326	20241016	135800	165437620	2980	2980	2980	2980	0
327	20241016	135700	165437620	2980	2975	2980	2975	12
328	20241016	135600	165401915	2975	2975	2975	2975	0
329	20241016	135500	165401915	2975	2975	2975	2975	3
330	20241016	135400	165392990	2975	2975	2975	2975	7
331	20241016	135300	165372165	2980	2980	2980	2980	0
332	20241016	135200	165372165	2980	2980	2980	2980	0
333	20241016	135100	165372165	2980	2980	2980	2980	102
334	20241016	135000	165068205	2980	2980	2980	2980	0
335	20241016	134900	165068205	2980	2980	2980	2980	300
336	20241016	134800	164174205	2980	2980	2980	2980	0
337	20241016	134700	164174205	2980	2980	2980	2980	1
338	20241016	134600	164171225	2980	2980	2980	2980	750
339	20241016	134500	161936225	2980	2980	2980	2980	132
340	20241016	134400	161542865	2980	2965	2980	2965	5
341	20241016	134300	161528025	2980	2980	2980	2980	0
342	20241016	134200	161528025	2980	2980	2980	2980	0
343	20241016	134100	161528025	2980	2980	2980	2980	6
344	20241016	134000	161510145	2980	2975	2980	2965	222
345	20241016	133900	160849720	2980	2980	2980	2980	0
346	20241016	133800	160849720	2980	2980	2980	2980	10
347	20241016	133700	160819920	2980	2980	2980	2980	2
348	20241016	133600	160813960	2980	2980	2980	2980	0
349	20241016	133500	160813960	2980	2965	2980	2965	2
350	20241016	133400	160808015	2965	2965	2965	2965	3
351	20241016	133300	160799120	2980	2975	2980	2965	2198
352	20241016	133200	154265075	2975	2975	2975	2975	0
353	20241016	133100	154265075	2975	2970	2975	2970	6
354	20241016	133000	154247250	2975	2975	2975	2975	1
355	20241016	132900	154244275	2975	2975	2975	2975	0
356	20241016	132800	154244275	2975	2975	2975	2975	0
357	20241016	132700	154244275	2975	2975	2975	2975	10
358	20241016	132600	154214525	2975	2975	2975	2975	0
359	20241016	132500	154214525	2975	2975	2975	2975	0
360	20241016	132400	154214525	2975	2975	2975	2975	45
361	20241016	132300	154080650	2975	2970	2975	2970	29
362	20241016	132200	153994480	2975	2975	2975	2975	79
363	20241016	132100	153759455	2975	2975	2975	2975	2
364	20241016	132000	153753505	2975	2970	2975	2970	402
365	20241016	131900	152559550	2975	2970	2975	2970	12
366	20241016	131800	152523855	2970	2970	2970	2970	99
367	20241016	131700	152229825	2975	2965	2975	2965	107
368	20241016	131600	151911550	2975	2965	2975	2965	2
369	20241016	131500	151905610	2965	2970	2975	2965	2224
370	20241016	131400	145302825	2970	2970	2975	2970	4
371	20241016	131300	145290940	2970	2970	2970	2970	50
372	20241016	131200	145142440	2975	2975	2975	2975	0
373	20241016	131100	145142440	2975	2975	2975	2975	2
374	20241016	131000	145136490	2975	2975	2975	2975	5
375	20241016	130900	145121615	2975	2970	2975	2970	3
376	20241016	130800	145112700	2975	2975	2975	2975	0
377	20241016	130700	145112700	2975	2975	2975	2975	7
378	20241016	130600	145091875	2975	2975	2975	2975	1468
379	20241016	130500	140724575	2980	2980	2980	2980	7
380	20241016	130400	140703715	2980	2975	2980	2975	2
381	20241016	130300	140697760	2980	2980	2980	2980	500
382	20241016	130200	139207760	2980	2980	2980	2980	302
383	20241016	130100	138307800	2980	2980	2980	2980	1
384	20241016	130000	138304820	2985	2985	2985	2985	0
385	20241016	125900	138304820	2985	2985	2985	2985	0
386	20241016	125800	138304820	2985	2985	2985	2985	1
387	20241016	125700	138301835	2985	2985	2985	2985	0
388	20241016	125600	138301835	2985	2985	2985	2985	0
389	20241016	125500	138301835	2985	2985	2985	2985	0
390	20241016	125400	138301835	2985	2975	2985	2975	3
391	20241016	125300	138292900	2980	2980	2980	2980	3585
392	20241016	125200	127609600	2980	2980	2980	2980	103
393	20241016	125100	127302660	2980	2980	2980	2980	0
394	20241016	125000	127302660	2980	2980	2980	2980	0
395	20241016	124900	127302660	2980	2975	2980	2975	28
396	20241016	124800	127219350	2980	2980	2980	2980	0
397	20241016	124700	127219350	2980	2980	2980	2980	2
398	20241016	124600	127213390	2980	2980	2980	2975	34
399	20241016	124500	127112230	2980	2975	2980	2975	2
400	20241016	124400	127106275	2980	2980	2980	2980	0
401	20241016	124300	127106275	2980	2975	2980	2975	11
402	20241016	124200	127073545	2975	2975	2975	2975	35
403	20241016	124100	126969420	2980	2980	2980	2980	4
404	20241016	124000	126957500	2980	2975	2980	2975	45
405	20241016	123900	126823620	2980	2980	2980	2980	0
406	20241016	123800	126823620	2980	2980	2980	2980	0
407	20241016	123700	126823620	2980	2980	2980	2980	50
408	20241016	123600	126674620	2980	2980	2980	2980	5
409	20241016	123500	126659720	2980	2980	2980	2980	190
410	20241016	123400	126093520	2980	2975	2980	2975	2
411	20241016	123300	126087565	2975	2975	2980	2975	936
412	20241016	123200	123302940	2980	2980	2980	2980	0
413	20241016	123100	123302940	2980	2980	2980	2980	0
414	20241016	123000	123302940	2980	2980	2980	2980	1
415	20241016	122900	123299960	2980	2980	2980	2980	1
416	20241016	122800	123296980	2980	2980	2980	2980	0
417	20241016	122700	123296980	2980	2980	2980	2980	0
418	20241016	122600	123296980	2980	2980	2980	2980	0
419	20241016	122500	123296980	2980	2975	2980	2975	402
420	20241016	122400	122101025	2980	2980	2980	2975	6088
421	20241016	122300	103989215	2980	2980	2980	2980	2
422	20241016	122200	103983255	2980	2980	2980	2980	0
423	20241016	122100	103983255	2980	2980	2980	2980	0
424	20241016	122000	103983255	2980	2980	2980	2980	0
425	20241016	121900	103983255	2980	2975	2980	2975	622
426	20241016	121800	102132750	2975	2975	2975	2975	0
427	20241016	121700	102132750	2975	2970	2975	2970	172
428	20241016	121600	101621905	2980	2980	2980	2980	0
429	20241016	121500	101621905	2980	2975	2980	2970	14
430	20241016	121400	101580255	2980	2980	2980	2980	0
431	20241016	121300	101580255	2980	2980	2980	2980	0
432	20241016	121200	101580255	2980	2980	2980	2980	0
433	20241016	121100	101580255	2980	2980	2980	2980	0
434	20241016	121000	101580255	2980	2980	2980	2980	0
435	20241016	120900	101580255	2980	2980	2980	2980	0
436	20241016	120800	101580255	2980	2980	2980	2980	0
437	20241016	120700	101580255	2980	2975	2980	2970	142
438	20241016	120600	101157835	2980	2980	2980	2980	0
439	20241016	120500	101157835	2980	2975	2980	2975	202
440	20241016	120400	100556880	2980	2980	2980	2980	0
441	20241016	120300	100556880	2980	2980	2980	2980	0
442	20241016	120200	100556880	2980	2980	2980	2980	0
443	20241016	120100	100556880	2980	2975	2980	2975	6
444	20241016	120000	100539025	2980	2980	2980	2980	1
445	20241016	115900	100536045	2980	2980	2980	2980	0
446	20241016	115800	100536045	2980	2980	2980	2980	0
447	20241016	115700	100536045	2980	2980	2980	2980	0
448	20241016	115600	100536045	2980	2980	2980	2980	0
449	20241016	115500	100536045	2980	2975	2980	2975	14
450	20241016	115400	100494390	2980	2980	2980	2980	0
451	20241016	115300	100494390	2980	2980	2980	2975	18
452	20241016	115200	100440765	2980	2980	2980	2975	29
453	20241016	115100	100354400	2980	2980	2980	2980	0
454	20241016	115000	100354400	2980	2980	2980	2980	73
455	20241016	114900	100136860	2980	2980	2980	2980	0
456	20241016	114800	100136860	2980	2980	2980	2980	0
457	20241016	114700	100136860	2980	2980	2980	2980	0
458	20241016	114600	100136860	2980	2980	2980	2980	0
459	20241016	114500	100136860	2980	2980	2980	2980	0
460	20241016	114400	100136860	2980	2980	2980	2980	0
461	20241016	114300	100136860	2980	2980	2980	2975	4
462	20241016	114200	100124950	2975	2975	2975	2975	6
463	20241016	114100	100107100	2975	2975	2975	2975	0
464	20241016	114000	100107100	2975	2970	2975	2970	2
465	20241016	113900	100101155	2970	2970	2970	2970	3
466	20241016	113800	100092245	2970	2970	2970	2970	101
467	20241016	113700	99792275	2970	2970	2970	2970	19
468	20241016	113600	99735845	2970	2970	2970	2970	2
469	20241016	113500	99729905	2970	2970	2970	2970	0
470	20241016	113400	99729905	2970	2970	2970	2970	0
471	20241016	113300	99729905	2970	2970	2970	2970	512
472	20241016	113200	98209265	2970	2970	2970	2970	0
473	20241016	113100	98209265	2970	2970	2970	2970	0
474	20241016	113000	98209265	2970	2970	2970	2970	0
475	20241016	112900	98209265	2970	2970	2970	2970	0
476	20241016	112800	98209265	2970	2970	2970	2970	50
477	20241016	112700	98060765	2970	2970	2970	2970	0
478	20241016	112600	98060765	2970	2970	2970	2970	55
479	20241016	112500	97897415	2970	2970	2970	2970	0
480	20241016	112400	97897415	2970	2970	2970	2970	0
481	20241016	112300	97897415	2970	2970	2970	2970	0
482	20241016	112200	97897415	2970	2970	2970	2970	1
483	20241016	112100	97894445	2965	2965	2965	2965	456
484	20241016	112000	96542405	2970	2965	2970	2965	2
485	20241016	111900	96536470	2965	2965	2965	2965	5
486	20241016	111800	96521645	2970	2970	2970	2970	12
487	20241016	111700	96486005	2970	2970	2970	2970	0
488	20241016	111600	96486005	2970	2970	2970	2970	0
489	20241016	111500	96486005	2970	2970	2970	2970	100
490	20241016	111400	96189005	2970	2970	2970	2970	100
491	20241016	111300	95892005	2975	2975	2975	2975	50
492	20241016	111200	95743255	2975	2975	2975	2975	1
493	20241016	111100	95740280	2975	2965	2975	2965	3
494	20241016	111000	95731375	2970	2970	2970	2970	55
495	20241016	110900	95568025	2965	2965	2965	2965	0
496	20241016	110800	95568025	2965	2965	2965	2965	16
497	20241016	110700	95520585	2980	2980	2980	2980	0
498	20241016	110600	95520585	2980	2980	2980	2980	0
499	20241016	110500	95520585	2980	2980	2980	2980	0
500	20241016	110400	95520585	2980	2980	2980	2980	10
501	20241016	110300	95490785	2980	2980	2980	2980	0
502	20241016	110200	95490785	2980	2980	2980	2965	641
503	20241016	110100	93586995	2980	2970	2980	2970	2
504	20241016	110000	93581045	2975	2980	2980	2975	33
505	20241016	105900	93482760	2980	2980	2980	2980	0
506	20241016	105800	93482760	2980	2980	2980	2980	98
507	20241016	105700	93190720	2980	2980	2980	2980	100
508	20241016	105600	92892720	2980	2980	2980	2980	20
509	20241016	105500	92833120	2980	2980	2980	2980	0
510	20241016	105400	92833120	2980	2980	2980	2980	1
511	20241016	105300	92830140	2980	2980	2980	2980	0
512	20241016	105200	92830140	2980	2980	2980	2980	0
513	20241016	105100	92830140	2980	2980	2980	2980	1
514	20241016	105000	92827160	2980	2975	2980	2975	92
515	20241016	104900	92553455	2975	2975	2975	2975	0
516	20241016	104800	92553455	2975	2975	2975	2975	0
517	20241016	104700	92553455	2975	2975	2975	2975	5
518	20241016	104600	92538580	2975	2975	2975	2975	0
519	20241016	104500	92538580	2975	2975	2975	2975	0
520	20241016	104400	92538580	2975	2975	2975	2975	0
521	20241016	104300	92538580	2975	2975	2975	2975	0
522	20241016	104200	92538580	2975	2975	2975	2975	0
523	20241016	104100	92538580	2975	2975	2975	2975	105
524	20241016	104000	92226205	2975	2975	2975	2975	200
525	20241016	103900	91631205	2975	2975	2975	2975	0
526	20241016	103800	91631205	2975	2975	2975	2975	168
527	20241016	103700	91131405	2975	2975	2975	2975	0
528	20241016	103600	91131405	2975	2975	2975	2975	200
529	20241016	103500	90536405	2975	2975	2975	2975	0
530	20241016	103400	90536405	2975	2975	2975	2975	1
531	20241016	103300	90533430	2975	2975	2975	2975	0
532	20241016	103200	90533430	2975	2975	2975	2975	0
533	20241016	103100	90533430	2975	2975	2975	2975	0
534	20241016	103000	90533430	2975	2960	2975	2960	2
535	20241016	102900	90527495	2955	2985	2985	2955	10011
536	20241016	102800	60864185	2985	2980	2985	2980	171
537	20241016	102700	60354600	2985	2985	2985	2985	0
538	20241016	102600	60354600	2985	2980	2985	2980	3
539	20241016	102500	60345655	2985	2980	2985	2980	8
540	20241016	102400	60321785	2980	2980	2980	2980	1
541	20241016	102300	60318805	2985	2985	2985	2985	0
542	20241016	102200	60318805	2985	2985	2985	2985	11
543	20241016	102100	60285970	2985	2985	2985	2985	0
544	20241016	102000	60285970	2985	2985	2985	2985	0
545	20241016	101900	60285970	2985	2985	2985	2985	1
546	20241016	101800	60282985	2975	2975	2975	2975	0
547	20241016	101700	60282985	2975	2975	2975	2975	2
548	20241016	101600	60277035	2985	2985	2985	2985	0
549	20241016	101500	60277035	2985	2985	2985	2985	0
550	20241016	101400	60277035	2985	2985	2985	2985	0
551	20241016	101300	60277035	2985	2985	2985	2985	32
552	20241016	101200	60181515	2980	2980	2980	2980	1
553	20241016	101100	60178535	2985	2985	2985	2985	0
554	20241016	101000	60178535	2985	2985	2985	2985	0
555	20241016	100900	60178535	2985	2985	2985	2985	0
556	20241016	100800	60178535	2985	2985	2985	2985	0
557	20241016	100700	60178535	2985	2985	2985	2985	101
558	20241016	100600	59877050	2985	2990	2990	2985	4
559	20241016	100500	59865105	2990	2985	2990	2970	421
560	20241016	100400	58608430	2980	2980	2980	2980	1457
561	20241016	100300	54266570	2980	2980	2980	2980	3
562	20241016	100200	54257630	2980	2980	2980	2980	0
563	20241016	100100	54257630	2980	2970	2980	2970	166
564	20241016	100000	53764595	2970	2970	2970	2970	35
565	20241016	095900	53660645	2970	2970	2970	2970	1
566	20241016	095800	53657675	2970	2970	2970	2970	0
567	20241016	095700	53657675	2970	2970	2970	2970	0
568	20241016	095600	53657675	2970	2970	2970	2965	506
569	20241016	095500	52157355	2970	2970	2970	2970	1
570	20241016	095400	52154385	2970	2970	2970	2970	35
571	20241016	095300	52050435	2970	2970	2970	2970	69
572	20241016	095200	51845505	2970	2970	2970	2970	11
573	20241016	095100	51812835	2970	2970	2970	2970	10
574	20241016	095000	51783135	2970	2970	2970	2970	10
575	20241016	094900	51753435	2970	2970	2970	2970	1
576	20241016	094800	51750465	2970	2970	2970	2970	0
577	20241016	094700	51750465	2970	2970	2970	2970	104
578	20241016	094600	51441585	2965	2965	2965	2965	0
579	20241016	094500	51441585	2965	2965	2965	2965	19
580	20241016	094400	51385250	2970	2970	2970	2970	0
581	20241016	094300	51385250	2970	2970	2970	2970	21
582	20241016	094200	51322880	2970	2970	2970	2970	321
583	20241016	094100	50369510	2970	2970	2970	2970	39
584	20241016	094000	50253680	2970	2970	2970	2970	10
585	20241016	093900	50223980	2970	2970	2970	2970	310
586	20241016	093800	49303280	2965	2965	2965	2965	611
587	20241016	093700	47491665	2965	2965	2965	2965	100
588	20241016	093600	47195165	2965	2965	2965	2965	28
589	20241016	093500	47112145	2965	2965	2965	2965	30
590	20241016	093400	47023195	2965	2965	2965	2965	1681
591	20241016	093300	42039030	2965	2965	2965	2965	339
592	20241016	093200	41033895	2965	2965	2965	2965	50
593	20241016	093100	40885645	2965	2965	2965	2965	0
594	20241016	093000	40885645	2965	2965	2965	2965	0
595	20241016	092900	40885645	2965	2965	2965	2965	51
596	20241016	092800	40734430	2965	2965	2965	2965	0
597	20241016	092700	40734430	2965	2965	2965	2965	37
598	20241016	092600	40624725	2965	2965	2965	2965	0
599	20241016	092500	40624725	2965	2965	2965	2965	45
600	20241016	092400	40491300	2965	2965	2965	2965	462
601	20241016	092300	39121470	2965	2965	2965	2965	0
602	20241016	092200	39121470	2965	2965	2965	2965	0
603	20241016	092100	39121470	2965	2965	2965	2965	0
604	20241016	092000	39121470	2965	2965	2965	2965	191
605	20241016	091900	38555155	2965	2965	2965	2965	0
606	20241016	091800	38555155	2965	2965	2965	2965	863
607	20241016	091700	35996360	2960	2960	2960	2960	0
608	20241016	091600	35996360	2960	2960	2960	2960	364
609	20241016	091500	34918920	2960	2965	2965	2960	9
610	20241016	091400	34892270	2960	2960	2960	2960	0
611	20241016	091300	34892270	2960	2960	2980	2960	601
612	20241016	091200	33113290	2960	2960	2960	2960	594
613	20241016	091100	31355050	2965	2965	2965	2965	50
614	20241016	091000	31206800	2970	2970	2970	2970	10
615	20241016	090900	31177100	2970	2965	2970	2960	4291
616	20241016	090800	18463040	2965	2970	2970	2965	404
617	20241016	090700	17265160	2970	2965	2975	2965	243
618	20241016	090600	16544150	2965	2965	2965	2960	242
619	20241016	090500	15826735	2970	2975	2975	2965	472
620	20241016	090400	14424965	2975	2960	2975	2960	867
621	20241016	090300	11857640	2960	2960	2960	2960	2
622	20241016	090200	11851720	2975	2960	2975	2960	2636
623	20241016	090100	4041655	2960	2965	2965	2960	327
624	20241016	090000	3072560	2970	2980	2980	2970	1033