KissMeData/013310/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	185800	192683290	2870	2870	2870	2870	266
3	20241016	185700	192683290	2870	2870	2870	2870	0
4	20241016	185600	192683290	2870	2870	2870	2870	0
5	20241016	185500	192683290	2870	2870	2870	2870	0
6	20241016	185400	192683290	2870	2870	2870	2870	0
7	20241016	185300	192683290	2870	2870	2870	2870	0
8	20241016	185200	192683290	2870	2870	2870	2870	0
9	20241016	185100	192683290	2870	2870	2870	2870	0
10	20241016	185000	192683290	2870	2870	2870	2870	0
11	20241016	184900	192683290	2870	2870	2870	2870	0
12	20241016	184800	192683290	2870	2870	2870	2870	0
13	20241016	184700	192683290	2870	2870	2870	2870	0
14	20241016	184600	192683290	2870	2870	2870	2870	0
15	20241016	184500	192683290	2870	2870	2870	2870	0
16	20241016	184400	192683290	2870	2870	2870	2870	0
17	20241016	184300	192683290	2870	2870	2870	2870	0
18	20241016	184200	192683290	2870	2870	2870	2870	0
19	20241016	184100	192683290	2870	2870	2870	2870	0
20	20241016	184000	192683290	2870	2870	2870	2870	0
21	20241016	183900	192683290	2870	2870	2870	2870	0
22	20241016	183800	192683290	2870	2870	2870	2870	0
23	20241016	183700	192683290	2870	2870	2870	2870	0
24	20241016	183600	192683290	2870	2870	2870	2870	0
25	20241016	183500	192683290	2870	2870	2870	2870	0
26	20241016	183400	192683290	2870	2870	2870	2870	0
27	20241016	183300	192683290	2870	2870	2870	2870	0
28	20241016	183200	192683290	2870	2870	2870	2870	0
29	20241016	183100	192683290	2870	2870	2870	2870	0
30	20241016	183000	192683290	2870	2870	2870	2870	0
31	20241016	182900	192683290	2870	2870	2870	2870	0
32	20241016	182800	192683290	2870	2870	2870	2870	266
33	20241016	182700	192683290	2870	2870	2870	2870	0
34	20241016	182600	192683290	2870	2870	2870	2870	0
35	20241016	182500	192683290	2870	2870	2870	2870	0
36	20241016	182400	192683290	2870	2870	2870	2870	0
37	20241016	182300	192683290	2870	2870	2870	2870	0
38	20241016	182200	192683290	2870	2870	2870	2870	0
39	20241016	182100	192683290	2870	2870	2870	2870	0
40	20241016	182000	192683290	2870	2870	2870	2870	0
41	20241016	181900	192683290	2870	2870	2870	2870	0
42	20241016	181800	192683290	2870	2870	2870	2870	0
43	20241016	181700	192683290	2870	2870	2870	2870	0
44	20241016	181600	192683290	2870	2870	2870	2870	0
45	20241016	181500	192683290	2870	2870	2870	2870	0
46	20241016	181400	192683290	2870	2870	2870	2870	0
47	20241016	181300	192683290	2870	2870	2870	2870	0
48	20241016	181200	192683290	2870	2870	2870	2870	0
49	20241016	181100	192683290	2870	2870	2870	2870	0
50	20241016	181000	192683290	2870	2870	2870	2870	0
51	20241016	180900	192683290	2870	2870	2870	2870	0
52	20241016	180800	192683290	2870	2870	2870	2870	0
53	20241016	180700	192683290	2870	2870	2870	2870	0
54	20241016	180600	192683290	2870	2870	2870	2870	0
55	20241016	180500	192683290	2870	2870	2870	2870	0
56	20241016	180400	192683290	2870	2870	2870	2870	0
57	20241016	180300	192683290	2870	2870	2870	2870	0
58	20241016	180200	192683290	2870	2870	2870	2870	0
59	20241016	180100	192683290	2870	2870	2870	2870	0
60	20241016	180000	192683290	2870	2870	2870	2870	0
61	20241016	175900	192683290	2870	2870	2870	2870	0
62	20241016	175800	192683290	2870	2870	2870	2870	266
63	20241016	175700	192683290	2870	2870	2870	2870	0
64	20241016	175600	192683290	2870	2870	2870	2870	0
65	20241016	175500	192683290	2870	2870	2870	2870	0
66	20241016	175400	192683290	2870	2870	2870	2870	0
67	20241016	175300	192683290	2870	2870	2870	2870	0
68	20241016	175200	192683290	2870	2870	2870	2870	0
69	20241016	175100	192683290	2870	2870	2870	2870	0
70	20241016	175000	192683290	2870	2870	2870	2870	0
71	20241016	174900	192683290	2870	2870	2870	2870	0
72	20241016	174800	192683290	2870	2870	2870	2870	0
73	20241016	174700	192683290	2870	2870	2870	2870	0
74	20241016	174600	192683290	2870	2870	2870	2870	0
75	20241016	174500	192683290	2870	2870	2870	2870	0
76	20241016	174400	192683290	2870	2870	2870	2870	0
77	20241016	174300	192683290	2870	2870	2870	2870	0
78	20241016	174200	192683290	2870	2870	2870	2870	0
79	20241016	174100	192683290	2870	2870	2870	2870	0
80	20241016	174000	192683290	2870	2870	2870	2870	0
81	20241016	173900	192683290	2870	2870	2870	2870	0
82	20241016	173800	192683290	2870	2870	2870	2870	0
83	20241016	173700	192683290	2870	2870	2870	2870	0
84	20241016	173600	192683290	2870	2870	2870	2870	0
85	20241016	173500	192683290	2870	2870	2870	2870	0
86	20241016	173400	192683290	2870	2870	2870	2870	0
87	20241016	173300	192683290	2870	2870	2870	2870	0
88	20241016	173200	192683290	2870	2870	2870	2870	0
89	20241016	173100	192683290	2870	2870	2870	2870	0
90	20241016	173000	192683290	2870	2870	2870	2870	0
91	20241016	172900	192683290	2870	2870	2870	2870	0
92	20241016	172800	192683290	2870	2870	2870	2870	266
93	20241016	172700	192683290	2870	2870	2870	2870	0
94	20241016	172600	192683290	2870	2870	2870	2870	0
95	20241016	172500	192683290	2870	2870	2870	2870	0
96	20241016	172400	192683290	2870	2870	2870	2870	0
97	20241016	172300	192683290	2870	2870	2870	2870	0
98	20241016	172200	192683290	2870	2870	2870	2870	0
99	20241016	172100	192683290	2870	2870	2870	2870	0
100	20241016	172000	192683290	2870	2870	2870	2870	0
101	20241016	171900	192683290	2870	2870	2870	2870	0
102	20241016	171800	192683290	2870	2870	2870	2870	0
103	20241016	171700	192683290	2870	2870	2870	2870	0
104	20241016	171600	192683290	2870	2870	2870	2870	0
105	20241016	171500	192683290	2870	2870	2870	2870	0
106	20241016	171400	192683290	2870	2870	2870	2870	0
107	20241016	171300	192683290	2870	2870	2870	2870	0
108	20241016	171200	192683290	2870	2870	2870	2870	0
109	20241016	171100	192683290	2870	2870	2870	2870	0
110	20241016	171000	192683290	2870	2870	2870	2870	0
111	20241016	170900	192683290	2870	2870	2870	2870	0
112	20241016	170800	192683290	2870	2870	2870	2870	0
113	20241016	170700	192683290	2870	2870	2870	2870	0
114	20241016	170600	192683290	2870	2870	2870	2870	0
115	20241016	170500	192683290	2870	2870	2870	2870	0
116	20241016	170400	192683290	2870	2870	2870	2870	0
117	20241016	170300	192683290	2870	2870	2870	2870	0
118	20241016	170200	192683290	2870	2870	2870	2870	0
119	20241016	170100	192683290	2870	2870	2870	2870	0
120	20241016	170000	192683290	2870	2870	2870	2870	0
121	20241016	165900	192683290	2870	2870	2870	2870	0
122	20241016	165800	192683290	2870	2870	2870	2870	266
123	20241016	165700	192683290	2870	2870	2870	2870	0
124	20241016	165600	192683290	2870	2870	2870	2870	0
125	20241016	165500	192683290	2870	2870	2870	2870	0
126	20241016	165400	192683290	2870	2870	2870	2870	0
127	20241016	165300	192683290	2870	2870	2870	2870	0
128	20241016	165200	192683290	2870	2870	2870	2870	0
129	20241016	165100	192683290	2870	2870	2870	2870	0
130	20241016	165000	192683290	2870	2870	2870	2870	0
131	20241016	164900	192683290	2870	2870	2870	2870	0
132	20241016	164800	192683290	2870	2870	2870	2870	0
133	20241016	164700	192683290	2870	2870	2870	2870	0
134	20241016	164600	192683290	2870	2870	2870	2870	0
135	20241016	164500	192683290	2870	2870	2870	2870	0
136	20241016	164400	192683290	2870	2870	2870	2870	0
137	20241016	164300	192683290	2870	2870	2870	2870	0
138	20241016	164200	192683290	2870	2870	2870	2870	0
139	20241016	164100	192683290	2870	2870	2870	2870	0
140	20241016	164000	192683290	2870	2870	2870	2870	0
141	20241016	163900	192683290	2870	2870	2870	2870	0
142	20241016	163800	192683290	2870	2870	2870	2870	0
143	20241016	163700	192683290	2870	2870	2870	2870	0
144	20241016	163600	192683290	2870	2870	2870	2870	0
145	20241016	163500	192683290	2870	2870	2870	2870	0
146	20241016	163400	192683290	2870	2870	2870	2870	0
147	20241016	163300	192683290	2870	2870	2870	2870	0
148	20241016	163200	192683290	2870	2870	2870	2870	0
149	20241016	163100	192683290	2870	2870	2870	2870	0
150	20241016	163000	192683290	2870	2870	2870	2870	0
151	20241016	162900	192683290	2870	2870	2870	2870	0
152	20241016	162800	192683290	2870	2870	2870	2870	266
153	20241016	162700	192683290	2870	2870	2870	2870	0
154	20241016	162600	192683290	2870	2870	2870	2870	0
155	20241016	162500	192683290	2870	2870	2870	2870	0
156	20241016	162400	192683290	2870	2870	2870	2870	0
157	20241016	162300	192683290	2870	2870	2870	2870	0
158	20241016	162200	192683290	2870	2870	2870	2870	0
159	20241016	162100	192683290	2870	2870	2870	2870	0
160	20241016	162000	192683290	2870	2870	2870	2870	0
161	20241016	161900	192683290	2870	2870	2870	2870	0
162	20241016	161800	192683290	2870	2870	2870	2870	0
163	20241016	161700	192683290	2870	2870	2870	2870	0
164	20241016	161600	192683290	2870	2870	2870	2870	0
165	20241016	161500	192683290	2870	2870	2870	2870	0
166	20241016	161400	192683290	2870	2870	2870	2870	0
167	20241016	161300	192683290	2870	2870	2870	2870	0
168	20241016	161200	192683290	2870	2870	2870	2870	0
169	20241016	161100	192683290	2870	2870	2870	2870	0
170	20241016	161000	192683290	2870	2870	2870	2870	0
171	20241016	160900	192683290	2870	2870	2870	2870	0
172	20241016	160800	192683290	2870	2870	2870	2870	0
173	20241016	160700	192683290	2870	2870	2870	2870	0
174	20241016	160600	192683290	2870	2870	2870	2870	0
175	20241016	160500	192683290	2870	2870	2870	2870	0
176	20241016	160400	192683290	2870	2870	2870	2870	0
177	20241016	160300	192683290	2870	2870	2870	2870	0
178	20241016	160200	192683290	2870	2870	2870	2870	0
179	20241016	160100	192683290	2870	2870	2870	2870	0
180	20241016	160000	192683290	2870	2870	2870	2870	0
181	20241016	155900	192683290	2870	2870	2870	2870	0
182	20241016	155800	192683290	2870	2870	2870	2870	266
183	20241016	155700	192683290	2870	2870	2870	2870	0
184	20241016	155600	192683290	2870	2870	2870	2870	0
185	20241016	155500	192683290	2870	2870	2870	2870	0
186	20241016	155400	192683290	2870	2870	2870	2870	0
187	20241016	155300	192683290	2870	2870	2870	2870	0
188	20241016	155200	192683290	2870	2870	2870	2870	0
189	20241016	155100	192683290	2870	2870	2870	2870	0
190	20241016	155000	192683290	2870	2870	2870	2870	0
191	20241016	154900	192683290	2870	2870	2870	2870	0
192	20241016	154800	192683290	2870	2870	2870	2870	0
193	20241016	154700	192683290	2870	2870	2870	2870	0
194	20241016	154600	192683290	2870	2870	2870	2870	0
195	20241016	154500	192683290	2870	2870	2870	2870	0
196	20241016	154400	192683290	2870	2870	2870	2870	0
197	20241016	154300	192683290	2870	2870	2870	2870	0
198	20241016	154200	192683290	2870	2870	2870	2870	0
199	20241016	154100	192683290	2870	2870	2870	2870	0
200	20241016	154000	192683290	2870	2870	2870	2870	0
201	20241016	153900	192683290	2870	2870	2870	2870	0
202	20241016	153800	192683290	2870	2870	2870	2870	0
203	20241016	153700	192683290	2870	2870	2870	2870	0
204	20241016	153600	192683290	2870	2870	2870	2870	0
205	20241016	153500	192683290	2870	2870	2870	2870	0
206	20241016	153400	192683290	2870	2870	2870	2870	0
207	20241016	153300	192683290	2870	2870	2870	2870	0
208	20241016	153200	192683290	2870	2870	2870	2870	0
209	20241016	153100	192683290	2870	2870	2870	2870	0
210	20241016	153000	192683290	2870	2870	2870	2870	266
211	20241016	152900	191919870	2870	2870	2870	2870	0
212	20241016	152800	191919870	2870	2870	2870	2870	0
213	20241016	152700	191919870	2870	2870	2870	2870	0
214	20241016	152600	191919870	2870	2870	2870	2870	0
215	20241016	152500	191919870	2870	2870	2870	2870	0
216	20241016	152400	191919870	2870	2870	2870	2870	0
217	20241016	152300	191919870	2870	2870	2870	2870	0
218	20241016	152200	191919870	2870	2870	2870	2870	0
219	20241016	152100	191919870	2870	2870	2870	2870	0
220	20241016	152000	191919870	2870	2870	2870	2870	0
221	20241016	151900	191919870	2870	2870	2870	2870	391
222	20241016	151800	190797700	2870	2870	2870	2865	885
223	20241016	151700	188258600	2870	2870	2870	2870	22
224	20241016	151600	188195460	2870	2870	2870	2870	1
225	20241016	151500	188192590	2870	2870	2870	2870	0
226	20241016	151400	188192590	2870	2870	2870	2870	175
227	20241016	151300	187690340	2870	2870	2870	2870	400
228	20241016	151200	186542340	2870	2870	2870	2870	1
229	20241016	151100	186539470	2865	2865	2865	2865	0
230	20241016	151000	186539470	2865	2865	2865	2865	0
231	20241016	150900	186539470	2865	2865	2865	2865	501
232	20241016	150800	185104105	2865	2865	2865	2865	0
233	20241016	150700	185104105	2865	2870	2870	2865	466
234	20241016	150600	183768860	2875	2865	2875	2865	2
235	20241016	150500	183763120	2870	2870	2870	2870	367
236	20241016	150400	182709830	2870	2870	2870	2870	3
237	20241016	150300	182701220	2870	2870	2870	2870	0
238	20241016	150200	182701220	2870	2870	2870	2870	36
239	20241016	150100	182597900	2870	2870	2870	2870	0
240	20241016	150000	182597900	2870	2870	2870	2865	183
241	20241016	145900	182073490	2870	2870	2870	2870	0
242	20241016	145800	182073490	2870	2870	2870	2870	0
243	20241016	145700	182073490	2870	2870	2870	2870	23
244	20241016	145600	182007480	2870	2870	2870	2870	167
245	20241016	145500	181528190	2870	2870	2870	2870	154
246	20241016	145400	181086210	2870	2870	2870	2870	460
247	20241016	145300	179766010	2870	2870	2870	2870	0
248	20241016	145200	179766010	2870	2870	2870	2870	20
249	20241016	145100	179708610	2870	2870	2870	2870	48
250	20241016	145000	179570850	2875	2875	2875	2875	0
251	20241016	144900	179570850	2875	2875	2875	2875	20
252	20241016	144800	179513350	2875	2875	2875	2875	1
253	20241016	144700	179510475	2870	2870	2870	2870	75
254	20241016	144600	179295225	2870	2870	2870	2870	1
255	20241016	144500	179292355	2870	2870	2870	2870	175
256	20241016	144400	178790105	2870	2870	2870	2870	83
257	20241016	144300	178551895	2870	2870	2870	2870	3431
258	20241016	144200	168704925	2870	2870	2870	2870	24
259	20241016	144100	168636045	2865	2875	2875	2865	10
260	20241016	144000	168607350	2875	2875	2875	2875	10
261	20241016	143900	168578600	2875	2875	2875	2875	20
262	20241016	143800	168521100	2875	2875	2875	2875	29
263	20241016	143700	168437725	2875	2875	2875	2875	20
264	20241016	143600	168380225	2875	2875	2875	2875	1
265	20241016	143500	168377350	2875	2875	2875	2875	1
266	20241016	143400	168374475	2875	2875	2875	2875	20
267	20241016	143300	168316975	2875	2875	2875	2875	0
268	20241016	143200	168316975	2875	2875	2875	2875	20
269	20241016	143100	168259475	2870	2870	2870	2870	0
270	20241016	143000	168259475	2870	2870	2870	2870	0
271	20241016	142900	168259475	2870	2870	2870	2870	20
272	20241016	142800	168202075	2870	2870	2870	2870	1
273	20241016	142700	168199205	2870	2870	2870	2870	22
274	20241016	142600	168136065	2870	2870	2870	2870	8
275	20241016	142500	168113105	2870	2870	2870	2870	20
276	20241016	142400	168055705	2870	2870	2870	2870	2621
277	20241016	142300	160533435	2870	2870	2870	2870	2017
278	20241016	142200	154744645	2870	2870	2870	2870	49
279	20241016	142100	154604015	2870	2870	2870	2870	2
280	20241016	142000	154598275	2870	2870	2870	2870	6
281	20241016	141900	154581055	2870	2870	2870	2870	24
282	20241016	141800	154512175	2870	2870	2870	2870	4
283	20241016	141700	154500695	2870	2865	2870	2865	833
284	20241016	141600	152114140	2870	2870	2870	2870	21
285	20241016	141500	152053870	2870	2870	2870	2870	4
286	20241016	141400	152042390	2870	2870	2870	2870	388
287	20241016	141300	150928830	2870	2870	2870	2870	8
288	20241016	141200	150905870	2870	2870	2870	2870	12
289	20241016	141100	150871430	2870	2865	2870	2865	4024
290	20241016	141000	139342550	2870	2870	2870	2870	0
291	20241016	140900	139342550	2870	2870	2870	2870	20
292	20241016	140800	139285150	2870	2870	2870	2870	0
293	20241016	140700	139285150	2870	2870	2870	2870	0
294	20241016	140600	139285150	2870	2870	2870	2870	142
295	20241016	140500	138877610	2870	2870	2870	2870	0
296	20241016	140400	138877610	2870	2870	2870	2870	20
297	20241016	140300	138820210	2870	2870	2870	2870	1979
298	20241016	140200	133140480	2870	2870	2870	2870	10
299	20241016	140100	133111780	2870	2870	2870	2870	68
300	20241016	140000	132916620	2870	2870	2870	2870	0
301	20241016	135900	132916620	2870	2870	2870	2870	20
302	20241016	135800	132859220	2870	2870	2870	2870	0
303	20241016	135700	132859220	2870	2870	2870	2870	0
304	20241016	135600	132859220	2870	2870	2870	2870	20
305	20241016	135500	132801820	2870	2870	2870	2870	0
306	20241016	135400	132801820	2870	2870	2870	2870	27
307	20241016	135300	132724330	2870	2870	2870	2870	0
308	20241016	135200	132724330	2870	2875	2875	2870	575
309	20241016	135100	131073980	2870	2870	2870	2870	0
310	20241016	135000	131073980	2870	2870	2870	2870	200
311	20241016	134900	130499980	2870	2870	2870	2870	20
312	20241016	134800	130442580	2870	2870	2870	2870	351
313	20241016	134700	129435210	2870	2870	2870	2870	100
314	20241016	134600	129148210	2870	2870	2870	2870	420
315	20241016	134500	127942810	2870	2870	2870	2870	0
316	20241016	134400	127942810	2870	2870	2870	2870	20
317	20241016	134300	127885410	2870	2870	2870	2870	0
318	20241016	134200	127885410	2870	2870	2870	2870	1
319	20241016	134100	127882540	2875	2870	2875	2870	30
320	20241016	134000	127796420	2870	2870	2870	2870	2110
321	20241016	133900	121740720	2875	2875	2875	2875	1
322	20241016	133800	121737845	2875	2875	2875	2875	20
323	20241016	133700	121680345	2875	2875	2875	2875	10
324	20241016	133600	121651595	2875	2870	2875	2870	70
325	20241016	133500	121450595	2870	2870	2870	2870	5
326	20241016	133400	121436245	2875	2885	2885	2875	1747
327	20241016	133300	116413510	2885	2885	2885	2885	31
328	20241016	133200	116324075	2875	2875	2875	2875	0
329	20241016	133100	116324075	2875	2885	2885	2875	2520
330	20241016	133000	109078875	2885	2880	2885	2880	100
331	20241016	132900	108790625	2880	2880	2880	2880	0
332	20241016	132800	108790625	2880	2880	2880	2880	69
333	20241016	132700	108591905	2885	2885	2885	2885	0
334	20241016	132600	108591905	2885	2885	2885	2885	81
335	20241016	132500	108358220	2880	2880	2880	2880	1289
336	20241016	132400	104645900	2885	2880	2885	2880	820
337	20241016	132300	102284200	2880	2880	2880	2880	0
338	20241016	132200	102284200	2880	2880	2880	2880	500
339	20241016	132100	100844200	2885	2885	2885	2885	20
340	20241016	132000	100786500	2885	2885	2885	2885	0
341	20241016	131900	100786500	2885	2885	2885	2885	0
342	20241016	131800	100786500	2885	2885	2885	2885	20
343	20241016	131700	100728800	2885	2885	2885	2885	11
344	20241016	131600	100697065	2885	2885	2885	2885	108
345	20241016	131500	100385485	2880	2880	2880	2880	100
346	20241016	131400	100097485	2885	2885	2885	2885	0
347	20241016	131300	100097485	2885	2885	2885	2885	60
348	20241016	131200	99924385	2885	2885	2885	2885	10
349	20241016	131100	99895535	2885	2885	2885	2885	21
350	20241016	131000	99834950	2880	2880	2880	2880	0
351	20241016	130900	99834950	2880	2880	2880	2880	200
352	20241016	130800	99258950	2880	2885	2885	2880	21
353	20241016	130700	99198370	2885	2885	2885	2885	0
354	20241016	130600	99198370	2885	2885	2885	2885	20
355	20241016	130500	99140670	2885	2885	2885	2885	0
356	20241016	130400	99140670	2885	2885	2885	2885	2
357	20241016	130300	99134900	2885	2885	2885	2885	20
358	20241016	130200	99077200	2885	2885	2885	2885	0
359	20241016	130100	99077200	2885	2885	2885	2885	0
360	20241016	130000	99077200	2885	2885	2885	2885	20
361	20241016	125900	99019500	2885	2885	2885	2885	0
362	20241016	125800	99019500	2885	2885	2885	2880	83
363	20241016	125700	98780330	2885	2885	2885	2885	0
364	20241016	125600	98780330	2885	2885	2885	2885	105
365	20241016	125500	98477405	2880	2880	2880	2880	502
366	20241016	125400	97031645	2885	2885	2885	2885	0
367	20241016	125300	97031645	2885	2885	2885	2885	22
368	20241016	125200	96968175	2885	2885	2885	2885	0
369	20241016	125100	96968175	2885	2885	2885	2885	5
370	20241016	125000	96953750	2885	2885	2885	2885	20
371	20241016	124900	96896050	2885	2885	2885	2885	2
372	20241016	124800	96890280	2885	2885	2885	2885	20
373	20241016	124700	96832580	2885	2885	2885	2885	1
374	20241016	124600	96829695	2885	2885	2885	2885	200
375	20241016	124500	96252695	2885	2885	2885	2885	140
376	20241016	124400	95848795	2885	2885	2885	2885	0
377	20241016	124300	95848795	2885	2885	2885	2885	30
378	20241016	124200	95762245	2885	2885	2885	2885	0
379	20241016	124100	95762245	2885	2880	2885	2880	317
380	20241016	124000	94848730	2885	2885	2885	2885	78
381	20241016	123900	94623700	2885	2885	2885	2885	10
382	20241016	123800	94594850	2885	2885	2885	2880	22
383	20241016	123700	94531385	2885	2885	2885	2885	0
384	20241016	123600	94531385	2885	2885	2885	2885	0
385	20241016	123500	94531385	2885	2880	2885	2875	22
386	20241016	123400	94468025	2880	2880	2880	2880	0
387	20241016	123300	94468025	2880	2885	2885	2880	1334
388	20241016	123200	90625840	2885	2880	2885	2880	2
389	20241016	123100	90620075	2880	2880	2880	2880	0
390	20241016	123000	90620075	2880	2885	2885	2880	24
391	20241016	122900	90550840	2885	2885	2885	2885	8
392	20241016	122800	90527760	2885	2885	2885	2885	20
393	20241016	122700	90470060	2885	2885	2885	2885	0
394	20241016	122600	90470060	2885	2885	2885	2885	0
395	20241016	122500	90470060	2885	2885	2885	2885	22
396	20241016	122400	90406590	2885	2885	2885	2885	0
397	20241016	122300	90406590	2885	2885	2885	2885	0
398	20241016	122200	90406590	2885	2885	2885	2885	20
399	20241016	122100	90348890	2885	2885	2885	2885	1
400	20241016	122000	90346005	2885	2885	2885	2885	20
401	20241016	121900	90288305	2880	2880	2880	2880	0
402	20241016	121800	90288305	2880	2880	2880	2880	0
403	20241016	121700	90288305	2880	2880	2880	2880	20
404	20241016	121600	90230705	2880	2880	2880	2880	5
405	20241016	121500	90216305	2885	2885	2885	2885	20
406	20241016	121400	90158605	2885	2885	2885	2885	0
407	20241016	121300	90158605	2885	2880	2885	2880	35
408	20241016	121200	90057780	2880	2880	2880	2880	20
409	20241016	121100	90000180	2880	2880	2880	2880	0
410	20241016	121000	90000180	2880	2885	2885	2880	26
411	20241016	120900	89925200	2885	2885	2885	2885	0
412	20241016	120800	89925200	2885	2885	2885	2885	0
413	20241016	120700	89925200	2885	2885	2885	2885	20
414	20241016	120600	89867500	2885	2885	2885	2885	0
415	20241016	120500	89867500	2885	2885	2885	2885	20
416	20241016	120400	89809800	2885	2885	2885	2885	0
417	20241016	120300	89809800	2885	2885	2885	2885	0
418	20241016	120200	89809800	2885	2885	2885	2885	22
419	20241016	120100	89746330	2875	2880	2880	2875	230
420	20241016	120000	89084270	2885	2885	2885	2885	20
421	20241016	115900	89026570	2880	2880	2880	2880	10
422	20241016	115800	88997770	2885	2885	2885	2885	0
423	20241016	115700	88997770	2885	2885	2885	2885	20
424	20241016	115600	88940070	2885	2885	2885	2885	0
425	20241016	115500	88940070	2885	2885	2885	2885	20
426	20241016	115400	88882370	2880	2880	2880	2880	1
427	20241016	115300	88879490	2885	2885	2885	2885	0
428	20241016	115200	88879490	2885	2885	2885	2885	20
429	20241016	115100	88821790	2885	2885	2885	2885	0
430	20241016	115000	88821790	2885	2885	2885	2885	21
431	20241016	114900	88761205	2885	2885	2885	2885	0
432	20241016	114800	88761205	2885	2885	2885	2885	0
433	20241016	114700	88761205	2885	2885	2885	2885	20
434	20241016	114600	88703505	2880	2880	2880	2880	87
435	20241016	114500	88452945	2885	2885	2885	2885	1
436	20241016	114400	88450060	2885	2885	2885	2885	21
437	20241016	114300	88389475	2885	2885	2885	2885	0
438	20241016	114200	88389475	2885	2885	2885	2885	20
439	20241016	114100	88331775	2885	2885	2885	2885	0
440	20241016	114000	88331775	2885	2885	2885	2885	0
441	20241016	113900	88331775	2885	2885	2885	2885	20
442	20241016	113800	88274075	2885	2885	2885	2885	0
443	20241016	113700	88274075	2885	2885	2885	2885	20
444	20241016	113600	88216375	2885	2885	2885	2885	0
445	20241016	113500	88216375	2885	2885	2885	2885	20
446	20241016	113400	88158675	2875	2880	2880	2875	54
447	20241016	113300	88003420	2875	2875	2875	2875	901
448	20241016	113200	85413045	2885	2885	2885	2885	77
449	20241016	113100	85190900	2880	2880	2880	2880	0
450	20241016	113000	85190900	2880	2880	2880	2880	671
451	20241016	112900	83258420	2880	2880	2880	2880	20
452	20241016	112800	83200820	2880	2880	2880	2880	0
453	20241016	112700	83200820	2880	2880	2880	2880	25
454	20241016	112600	83128820	2875	2875	2875	2875	1
455	20241016	112500	83125945	2880	2880	2880	2880	1
456	20241016	112400	83123065	2880	2880	2880	2880	21
457	20241016	112300	83062585	2880	2875	2880	2875	1274
458	20241016	112200	79399090	2880	2880	2880	2880	22
459	20241016	112100	79335730	2880	2880	2880	2875	245
460	20241016	112000	78631150	2880	2880	2880	2880	0
461	20241016	111900	78631150	2880	2880	2880	2880	20
462	20241016	111800	78573550	2880	2880	2880	2880	30
463	20241016	111700	78487150	2885	2885	2885	2885	20
464	20241016	111600	78429450	2885	2885	2885	2885	0
465	20241016	111500	78429450	2885	2885	2885	2885	16
466	20241016	111400	78383290	2880	2880	2880	2880	4
467	20241016	111300	78371770	2880	2880	2880	2880	55
468	20241016	111200	78213370	2880	2880	2880	2880	20
469	20241016	111100	78155770	2880	2880	2880	2880	10
470	20241016	111000	78126970	2880	2880	2880	2880	466
471	20241016	110900	76784890	2885	2885	2885	2885	20
472	20241016	110800	76727190	2885	2885	2885	2885	1
473	20241016	110700	76724305	2885	2885	2885	2885	32
474	20241016	110600	76631985	2885	2885	2885	2885	0
475	20241016	110500	76631985	2885	2885	2885	2885	0
476	20241016	110400	76631985	2885	2885	2885	2885	45
477	20241016	110300	76502160	2885	2885	2885	2885	0
478	20241016	110200	76502160	2885	2885	2885	2885	20
479	20241016	110100	76444460	2880	2880	2880	2880	2
480	20241016	110000	76438700	2885	2885	2885	2885	1
481	20241016	105900	76435815	2885	2885	2885	2885	26
482	20241016	105800	76360805	2885	2885	2885	2885	0
483	20241016	105700	76360805	2885	2885	2885	2885	21
484	20241016	105600	76300220	2885	2885	2885	2885	0
485	20241016	105500	76300220	2885	2885	2885	2885	0
486	20241016	105400	76300220	2885	2885	2885	2885	241
487	20241016	105300	75604935	2885	2885	2885	2885	0
488	20241016	105200	75604935	2885	2885	2885	2885	20
489	20241016	105100	75547235	2885	2885	2885	2885	0
490	20241016	105000	75547235	2885	2885	2885	2885	0
491	20241016	104900	75547235	2885	2885	2885	2885	20
492	20241016	104800	75489535	2885	2885	2885	2885	0
493	20241016	104700	75489535	2885	2885	2885	2875	137
494	20241016	104600	75095520	2885	2885	2885	2885	0
495	20241016	104500	75095520	2885	2885	2885	2885	0
496	20241016	104400	75095520	2885	2885	2885	2885	0
497	20241016	104300	75095520	2885	2885	2885	2885	0
498	20241016	104200	75095520	2885	2885	2885	2885	111
499	20241016	104100	74775285	2885	2885	2885	2885	0
500	20241016	104000	74775285	2885	2885	2885	2885	0
501	20241016	103900	74775285	2885	2885	2885	2885	4
502	20241016	103800	74763745	2885	2880	2885	2880	2
503	20241016	103700	74757980	2880	2880	2880	2880	19
504	20241016	103600	74703260	2885	2880	2885	2880	201
505	20241016	103500	74124375	2880	2880	2880	2880	18
506	20241016	103400	74072535	2870	2870	2870	2870	0
507	20241016	103300	74072535	2870	2880	2880	2870	150
508	20241016	103200	73641335	2880	2880	2880	2880	0
509	20241016	103100	73641335	2880	2880	2880	2880	3
510	20241016	103000	73632695	2885	2885	2885	2885	0
511	20241016	102900	73632695	2885	2885	2885	2885	0
512	20241016	102800	73632695	2885	2885	2885	2885	1
513	20241016	102700	73629810	2880	2880	2880	2880	0
514	20241016	102600	73629810	2880	2880	2880	2880	25
515	20241016	102500	73557810	2880	2875	2880	2870	32
516	20241016	102400	73465785	2880	2880	2880	2880	0
517	20241016	102300	73465785	2880	2880	2880	2880	0
518	20241016	102200	73465785	2880	2880	2880	2880	0
519	20241016	102100	73465785	2880	2880	2880	2880	0
520	20241016	102000	73465785	2880	2880	2880	2880	0
521	20241016	101900	73465785	2880	2880	2880	2880	0
522	20241016	101800	73465785	2880	2880	2880	2880	10
523	20241016	101700	73436985	2885	2885	2885	2885	0
524	20241016	101600	73436985	2885	2885	2885	2885	0
525	20241016	101500	73436985	2885	2885	2885	2885	501
526	20241016	101400	71991600	2885	2885	2885	2885	0
527	20241016	101300	71991600	2885	2885	2885	2885	1
528	20241016	101200	71988715	2880	2880	2880	2880	0
529	20241016	101100	71988715	2880	2880	2880	2880	520
530	20241016	101000	70491115	2870	2880	2880	2870	301
531	20241016	100900	69627235	2880	2880	2880	2880	10
532	20241016	100800	69598435	2885	2885	2885	2885	1
533	20241016	100700	69595550	2885	2875	2885	2870	111
534	20241016	100600	69276720	2885	2885	2885	2885	4
535	20241016	100500	69265180	2885	2880	2885	2880	20
536	20241016	100400	69207555	2885	2885	2885	2885	12
537	20241016	100300	69172935	2885	2885	2885	2885	10
538	20241016	100200	69144085	2885	2885	2885	2875	14
539	20241016	100100	69103705	2870	2870	2870	2870	0
540	20241016	100000	69103705	2870	2870	2870	2870	2000
541	20241016	095900	63363705	2870	2870	2870	2870	0
542	20241016	095800	63363705	2870	2870	2870	2870	0
543	20241016	095700	63363705	2870	2870	2870	2870	0
544	20241016	095600	63363705	2870	2880	2880	2870	3000
545	20241016	095500	54742150	2890	2890	2890	2890	0
546	20241016	095400	54742150	2890	2890	2890	2890	0
547	20241016	095300	54742150	2890	2890	2890	2890	0
548	20241016	095200	54742150	2890	2890	2890	2890	62
549	20241016	095100	54562970	2890	2885	2890	2885	202
550	20241016	095000	53979200	2895	2890	2895	2890	82
551	20241016	094900	53742145	2895	2895	2895	2890	156
552	20241016	094800	53290585	2895	2895	2895	2895	1
553	20241016	094700	53287690	2890	2890	2890	2890	69
554	20241016	094600	53088280	2890	2890	2890	2890	0
555	20241016	094500	53088280	2890	2890	2890	2890	500
556	20241016	094400	51643280	2890	2890	2890	2890	0
557	20241016	094300	51643280	2890	2890	2890	2890	75
558	20241016	094200	51426530	2890	2885	2890	2885	40
559	20241016	094100	51311125	2885	2885	2885	2885	107
560	20241016	094000	51002430	2885	2890	2890	2885	260
561	20241016	093900	50252300	2890	2885	2895	2885	1046
562	20241016	093800	47227090	2885	2885	2885	2885	0
563	20241016	093700	47227090	2885	2885	2885	2885	38
564	20241016	093600	47117460	2885	2885	2885	2885	200
565	20241016	093500	46540460	2885	2885	2885	2885	0
566	20241016	093400	46540460	2885	2880	2885	2880	56
567	20241016	093300	46379005	2885	2885	2885	2885	0
568	20241016	093200	46379005	2885	2885	2885	2885	36
569	20241016	093100	46275145	2885	2875	2885	2875	366
570	20241016	093000	45222875	2875	2875	2875	2875	8
571	20241016	092900	45199875	2875	2875	2875	2875	0
572	20241016	092800	45199875	2875	2875	2875	2875	100
573	20241016	092700	44912375	2875	2875	2875	2875	2
574	20241016	092600	44906625	2875	2875	2875	2875	0
575	20241016	092500	44906625	2875	2875	2875	2875	0
576	20241016	092400	44906625	2875	2870	2875	2870	485
577	20241016	092300	43514670	2865	2870	2870	2865	5206
578	20241016	092200	28588585	2875	2880	2880	2875	2221
579	20241016	092100	22197305	2890	2890	2890	2890	0
580	20241016	092000	22197305	2890	2890	2890	2890	0
581	20241016	091900	22197305	2890	2890	2890	2890	0
582	20241016	091800	22197305	2890	2890	2890	2890	1
583	20241016	091700	22194415	2890	2890	2890	2890	2
584	20241016	091600	22188635	2890	2890	2890	2890	0
585	20241016	091500	22188635	2890	2890	2890	2890	1
586	20241016	091400	22185745	2870	2870	2870	2870	0
587	20241016	091300	22185745	2870	2875	2875	2870	120
588	20241016	091200	21841295	2870	2890	2890	2870	5292
589	20241016	091100	6619815	2890	2890	2890	2890	0
590	20241016	091000	6619815	2890	2890	2890	2890	0
591	20241016	090900	6619815	2890	2890	2890	2890	18
592	20241016	090800	6567795	2885	2890	2890	2885	508
593	20241016	090700	5101130	2895	2910	2910	2895	11
594	20241016	090600	5069270	2895	2895	2895	2895	0
595	20241016	090500	5069270	2895	2900	2900	2895	929
596	20241016	090400	2377675	2900	2900	2900	2900	122
597	20241016	090300	2023875	2900	2900	2900	2900	0
598	20241016	090200	2023875	2900	2900	2900	2900	0
599	20241016	090100	2023875	2900	2900	2900	2900	242
600	20241016	090000	1322075	2905	2905	2930	2905	455