KissMeData/376180/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212900	358609855	3030	3030	3030	3030	5170
3	20241014	212800	358609855	3030	3030	3030	3030	0
4	20241014	212700	358609855	3030	3030	3030	3030	0
5	20241014	212600	358609855	3030	3030	3030	3030	0
6	20241014	212500	358609855	3030	3030	3030	3030	0
7	20241014	212400	358609855	3030	3030	3030	3030	0
8	20241014	212300	358609855	3030	3030	3030	3030	0
9	20241014	212200	358609855	3030	3030	3030	3030	0
10	20241014	212100	358609855	3030	3030	3030	3030	0
11	20241014	212000	358609855	3030	3030	3030	3030	0
12	20241014	211900	358609855	3030	3030	3030	3030	0
13	20241014	211800	358609855	3030	3030	3030	3030	0
14	20241014	211700	358609855	3030	3030	3030	3030	0
15	20241014	211600	358609855	3030	3030	3030	3030	0
16	20241014	211500	358609855	3030	3030	3030	3030	0
17	20241014	211400	358609855	3030	3030	3030	3030	0
18	20241014	211300	358609855	3030	3030	3030	3030	0
19	20241014	211200	358609855	3030	3030	3030	3030	0
20	20241014	211100	358609855	3030	3030	3030	3030	0
21	20241014	211000	358609855	3030	3030	3030	3030	0
22	20241014	210900	358609855	3030	3030	3030	3030	0
23	20241014	210800	358609855	3030	3030	3030	3030	0
24	20241014	210700	358609855	3030	3030	3030	3030	0
25	20241014	210600	358609855	3030	3030	3030	3030	0
26	20241014	210500	358609855	3030	3030	3030	3030	0
27	20241014	210400	358609855	3030	3030	3030	3030	0
28	20241014	210300	358609855	3030	3030	3030	3030	0
29	20241014	210200	358609855	3030	3030	3030	3030	0
30	20241014	210100	358609855	3030	3030	3030	3030	0
31	20241014	210000	358609855	3030	3030	3030	3030	0
32	20241014	205900	358609855	3030	3030	3030	3030	5170
33	20241014	205800	358609855	3030	3030	3030	3030	0
34	20241014	205700	358609855	3030	3030	3030	3030	0
35	20241014	205600	358609855	3030	3030	3030	3030	0
36	20241014	205500	358609855	3030	3030	3030	3030	0
37	20241014	205400	358609855	3030	3030	3030	3030	0
38	20241014	205300	358609855	3030	3030	3030	3030	0
39	20241014	205200	358609855	3030	3030	3030	3030	0
40	20241014	205100	358609855	3030	3030	3030	3030	0
41	20241014	205000	358609855	3030	3030	3030	3030	0
42	20241014	204900	358609855	3030	3030	3030	3030	0
43	20241014	204800	358609855	3030	3030	3030	3030	0
44	20241014	204700	358609855	3030	3030	3030	3030	0
45	20241014	204600	358609855	3030	3030	3030	3030	0
46	20241014	204500	358609855	3030	3030	3030	3030	0
47	20241014	204400	358609855	3030	3030	3030	3030	0
48	20241014	204300	358609855	3030	3030	3030	3030	0
49	20241014	204200	358609855	3030	3030	3030	3030	0
50	20241014	204100	358609855	3030	3030	3030	3030	0
51	20241014	204000	358609855	3030	3030	3030	3030	0
52	20241014	203900	358609855	3030	3030	3030	3030	0
53	20241014	203800	358609855	3030	3030	3030	3030	0
54	20241014	203700	358609855	3030	3030	3030	3030	0
55	20241014	203600	358609855	3030	3030	3030	3030	0
56	20241014	203500	358609855	3030	3030	3030	3030	0
57	20241014	203400	358609855	3030	3030	3030	3030	0
58	20241014	203300	358609855	3030	3030	3030	3030	0
59	20241014	203200	358609855	3030	3030	3030	3030	0
60	20241014	203100	358609855	3030	3030	3030	3030	0
61	20241014	203000	358609855	3030	3030	3030	3030	0
62	20241014	202900	358609855	3030	3030	3030	3030	5170
63	20241014	202800	358609855	3030	3030	3030	3030	0
64	20241014	202700	358609855	3030	3030	3030	3030	0
65	20241014	202600	358609855	3030	3030	3030	3030	0
66	20241014	202500	358609855	3030	3030	3030	3030	0
67	20241014	202400	358609855	3030	3030	3030	3030	0
68	20241014	202300	358609855	3030	3030	3030	3030	0
69	20241014	202200	358609855	3030	3030	3030	3030	0
70	20241014	202100	358609855	3030	3030	3030	3030	0
71	20241014	202000	358609855	3030	3030	3030	3030	0
72	20241014	201900	358609855	3030	3030	3030	3030	0
73	20241014	201800	358609855	3030	3030	3030	3030	0
74	20241014	201700	358609855	3030	3030	3030	3030	0
75	20241014	201600	358609855	3030	3030	3030	3030	0
76	20241014	201500	358609855	3030	3030	3030	3030	0
77	20241014	201400	358609855	3030	3030	3030	3030	0
78	20241014	201300	358609855	3030	3030	3030	3030	0
79	20241014	201200	358609855	3030	3030	3030	3030	0
80	20241014	201100	358609855	3030	3030	3030	3030	0
81	20241014	201000	358609855	3030	3030	3030	3030	0
82	20241014	200900	358609855	3030	3030	3030	3030	0
83	20241014	200800	358609855	3030	3030	3030	3030	0
84	20241014	200700	358609855	3030	3030	3030	3030	0
85	20241014	200600	358609855	3030	3030	3030	3030	0
86	20241014	200500	358609855	3030	3030	3030	3030	0
87	20241014	200400	358609855	3030	3030	3030	3030	0
88	20241014	200300	358609855	3030	3030	3030	3030	0
89	20241014	200200	358609855	3030	3030	3030	3030	0
90	20241014	200100	358609855	3030	3030	3030	3030	0
91	20241014	200000	358609855	3030	3030	3030	3030	0
92	20241014	195900	358609855	3030	3030	3030	3030	5170
93	20241014	195800	358609855	3030	3030	3030	3030	0
94	20241014	195700	358609855	3030	3030	3030	3030	0
95	20241014	195600	358609855	3030	3030	3030	3030	0
96	20241014	195500	358609855	3030	3030	3030	3030	0
97	20241014	195400	358609855	3030	3030	3030	3030	0
98	20241014	195300	358609855	3030	3030	3030	3030	0
99	20241014	195200	358609855	3030	3030	3030	3030	0
100	20241014	195100	358609855	3030	3030	3030	3030	0
101	20241014	195000	358609855	3030	3030	3030	3030	0
102	20241014	194900	358609855	3030	3030	3030	3030	0
103	20241014	194800	358609855	3030	3030	3030	3030	0
104	20241014	194700	358609855	3030	3030	3030	3030	0
105	20241014	194600	358609855	3030	3030	3030	3030	0
106	20241014	194500	358609855	3030	3030	3030	3030	0
107	20241014	194400	358609855	3030	3030	3030	3030	0
108	20241014	194300	358609855	3030	3030	3030	3030	0
109	20241014	194200	358609855	3030	3030	3030	3030	0
110	20241014	194100	358609855	3030	3030	3030	3030	0
111	20241014	194000	358609855	3030	3030	3030	3030	0
112	20241014	193900	358609855	3030	3030	3030	3030	0
113	20241014	193800	358609855	3030	3030	3030	3030	0
114	20241014	193700	358609855	3030	3030	3030	3030	0
115	20241014	193600	358609855	3030	3030	3030	3030	0
116	20241014	193500	358609855	3030	3030	3030	3030	0
117	20241014	193400	358609855	3030	3030	3030	3030	0
118	20241014	193300	358609855	3030	3030	3030	3030	0
119	20241014	193200	358609855	3030	3030	3030	3030	0
120	20241014	193100	358609855	3030	3030	3030	3030	0
121	20241014	193000	358609855	3030	3030	3030	3030	0
122	20241014	192900	358609855	3030	3030	3030	3030	5170
123	20241014	192800	358609855	3030	3030	3030	3030	0
124	20241014	192700	358609855	3030	3030	3030	3030	0
125	20241014	192600	358609855	3030	3030	3030	3030	0
126	20241014	192500	358609855	3030	3030	3030	3030	0
127	20241014	192400	358609855	3030	3030	3030	3030	0
128	20241014	192300	358609855	3030	3030	3030	3030	0
129	20241014	192200	358609855	3030	3030	3030	3030	0
130	20241014	192100	358609855	3030	3030	3030	3030	0
131	20241014	192000	358609855	3030	3030	3030	3030	0
132	20241014	191900	358609855	3030	3030	3030	3030	0
133	20241014	191800	358609855	3030	3030	3030	3030	0
134	20241014	191700	358609855	3030	3030	3030	3030	0
135	20241014	191600	358609855	3030	3030	3030	3030	0
136	20241014	191500	358609855	3030	3030	3030	3030	0
137	20241014	191400	358609855	3030	3030	3030	3030	0
138	20241014	191300	358609855	3030	3030	3030	3030	0
139	20241014	191200	358609855	3030	3030	3030	3030	0
140	20241014	191100	358609855	3030	3030	3030	3030	0
141	20241014	191000	358609855	3030	3030	3030	3030	0
142	20241014	190900	358609855	3030	3030	3030	3030	0
143	20241014	190800	358609855	3030	3030	3030	3030	0
144	20241014	190700	358609855	3030	3030	3030	3030	0
145	20241014	190600	358609855	3030	3030	3030	3030	0
146	20241014	190500	358609855	3030	3030	3030	3030	0
147	20241014	190400	358609855	3030	3030	3030	3030	0
148	20241014	190300	358609855	3030	3030	3030	3030	0
149	20241014	190200	358609855	3030	3030	3030	3030	0
150	20241014	190100	358609855	3030	3030	3030	3030	0
151	20241014	190000	358609855	3030	3030	3030	3030	0
152	20241014	185900	358609855	3030	3030	3030	3030	5170
153	20241014	185800	358609855	3030	3030	3030	3030	0
154	20241014	185700	358609855	3030	3030	3030	3030	0
155	20241014	185600	358609855	3030	3030	3030	3030	0
156	20241014	185500	358609855	3030	3030	3030	3030	0
157	20241014	185400	358609855	3030	3030	3030	3030	0
158	20241014	185300	358609855	3030	3030	3030	3030	0
159	20241014	185200	358609855	3030	3030	3030	3030	0
160	20241014	185100	358609855	3030	3030	3030	3030	0
161	20241014	185000	358609855	3030	3030	3030	3030	0
162	20241014	184900	358609855	3030	3030	3030	3030	0
163	20241014	184800	358609855	3030	3030	3030	3030	0
164	20241014	184700	358609855	3030	3030	3030	3030	0
165	20241014	184600	358609855	3030	3030	3030	3030	0
166	20241014	184500	358609855	3030	3030	3030	3030	0
167	20241014	184400	358609855	3030	3030	3030	3030	0
168	20241014	184300	358609855	3030	3030	3030	3030	0
169	20241014	184200	358609855	3030	3030	3030	3030	0
170	20241014	184100	358609855	3030	3030	3030	3030	0
171	20241014	184000	358609855	3030	3030	3030	3030	0
172	20241014	183900	358609855	3030	3030	3030	3030	0
173	20241014	183800	358609855	3030	3030	3030	3030	0
174	20241014	183700	358609855	3030	3030	3030	3030	0
175	20241014	183600	358609855	3030	3030	3030	3030	0
176	20241014	183500	358609855	3030	3030	3030	3030	0
177	20241014	183400	358609855	3030	3030	3030	3030	0
178	20241014	183300	358609855	3030	3030	3030	3030	0
179	20241014	183200	358609855	3030	3030	3030	3030	0
180	20241014	183100	358609855	3030	3030	3030	3030	0
181	20241014	183000	358609855	3030	3030	3030	3030	0
182	20241014	182900	358609855	3030	3030	3030	3030	5170
183	20241014	182800	358609855	3030	3030	3030	3030	0
184	20241014	182700	358609855	3030	3030	3030	3030	0
185	20241014	182600	358609855	3030	3030	3030	3030	0
186	20241014	182500	358609855	3030	3030	3030	3030	0
187	20241014	182400	358609855	3030	3030	3030	3030	0
188	20241014	182300	358609855	3030	3030	3030	3030	0
189	20241014	182200	358609855	3030	3030	3030	3030	0
190	20241014	182100	358609855	3030	3030	3030	3030	0
191	20241014	182000	358609855	3030	3030	3030	3030	0
192	20241014	181900	358609855	3030	3030	3030	3030	0
193	20241014	181800	358609855	3030	3030	3030	3030	0
194	20241014	181700	358609855	3030	3030	3030	3030	0
195	20241014	181600	358609855	3030	3030	3030	3030	0
196	20241014	181500	358609855	3030	3030	3030	3030	0
197	20241014	181400	358609855	3030	3030	3030	3030	0
198	20241014	181300	358609855	3030	3030	3030	3030	0
199	20241014	181200	358609855	3030	3030	3030	3030	0
200	20241014	181100	358609855	3030	3030	3030	3030	0
201	20241014	181000	358609855	3030	3030	3030	3030	0
202	20241014	180900	358609855	3030	3030	3030	3030	0
203	20241014	180800	358609855	3030	3030	3030	3030	0
204	20241014	180700	358609855	3030	3030	3030	3030	0
205	20241014	180600	358609855	3030	3030	3030	3030	0
206	20241014	180500	358609855	3030	3030	3030	3030	0
207	20241014	180400	358609855	3030	3030	3030	3030	0
208	20241014	180300	358609855	3030	3030	3030	3030	0
209	20241014	180200	358609855	3030	3030	3030	3030	0
210	20241014	180100	358609855	3030	3030	3030	3030	0
211	20241014	180000	358609855	3030	3030	3030	3030	0
212	20241014	175900	358609855	3030	3030	3030	3030	5170
213	20241014	175800	358609855	3030	3030	3030	3030	0
214	20241014	175700	358609855	3030	3030	3030	3030	0
215	20241014	175600	358609855	3030	3030	3030	3030	0
216	20241014	175500	358609855	3030	3030	3030	3030	0
217	20241014	175400	358609855	3030	3030	3030	3030	0
218	20241014	175300	358609855	3030	3030	3030	3030	0
219	20241014	175200	358609855	3030	3030	3030	3030	0
220	20241014	175100	358609855	3030	3030	3030	3030	0
221	20241014	175000	358609855	3030	3030	3030	3030	0
222	20241014	174900	358609855	3030	3030	3030	3030	0
223	20241014	174800	358609855	3030	3030	3030	3030	0
224	20241014	174700	358609855	3030	3030	3030	3030	0
225	20241014	174600	358609855	3030	3030	3030	3030	0
226	20241014	174500	358609855	3030	3030	3030	3030	0
227	20241014	174400	358609855	3030	3030	3030	3030	0
228	20241014	174300	358609855	3030	3030	3030	3030	0
229	20241014	174200	358609855	3030	3030	3030	3030	0
230	20241014	174100	358609855	3030	3030	3030	3030	0
231	20241014	174000	358609855	3030	3030	3030	3030	0
232	20241014	173900	358609855	3030	3030	3030	3030	0
233	20241014	173800	358609855	3030	3030	3030	3030	0
234	20241014	173700	358609855	3030	3030	3030	3030	0
235	20241014	173600	358609855	3030	3030	3030	3030	0
236	20241014	173500	358609855	3030	3030	3030	3030	0
237	20241014	173400	358609855	3030	3030	3030	3030	0
238	20241014	173300	358609855	3030	3030	3030	3030	0
239	20241014	173200	358609855	3030	3030	3030	3030	0
240	20241014	173100	358609855	3030	3030	3030	3030	0
241	20241014	173000	358609855	3030	3030	3030	3030	0
242	20241014	172900	358609855	3030	3030	3030	3030	5170
243	20241014	172800	358609855	3030	3030	3030	3030	0
244	20241014	172700	358609855	3030	3030	3030	3030	0
245	20241014	172600	358609855	3030	3030	3030	3030	0
246	20241014	172500	358609855	3030	3030	3030	3030	0
247	20241014	172400	358609855	3030	3030	3030	3030	0
248	20241014	172300	358609855	3030	3030	3030	3030	0
249	20241014	172200	358609855	3030	3030	3030	3030	0
250	20241014	172100	358609855	3030	3030	3030	3030	0
251	20241014	172000	358609855	3030	3030	3030	3030	0
252	20241014	171900	358609855	3030	3030	3030	3030	0
253	20241014	171800	358609855	3030	3030	3030	3030	0
254	20241014	171700	358609855	3030	3030	3030	3030	0
255	20241014	171600	358609855	3030	3030	3030	3030	0
256	20241014	171500	358609855	3030	3030	3030	3030	0
257	20241014	171400	358609855	3030	3030	3030	3030	0
258	20241014	171300	358609855	3030	3030	3030	3030	0
259	20241014	171200	358609855	3030	3030	3030	3030	0
260	20241014	171100	358609855	3030	3030	3030	3030	0
261	20241014	171000	358609855	3030	3030	3030	3030	0
262	20241014	170900	358609855	3030	3030	3030	3030	0
263	20241014	170800	358609855	3030	3030	3030	3030	0
264	20241014	170700	358609855	3030	3030	3030	3030	0
265	20241014	170600	358609855	3030	3030	3030	3030	0
266	20241014	170500	358609855	3030	3030	3030	3030	0
267	20241014	170400	358609855	3030	3030	3030	3030	0
268	20241014	170300	358609855	3030	3030	3030	3030	0
269	20241014	170200	358609855	3030	3030	3030	3030	0
270	20241014	170100	358609855	3030	3030	3030	3030	0
271	20241014	170000	358609855	3030	3030	3030	3030	0
272	20241014	165900	358609855	3030	3030	3030	3030	5170
273	20241014	165800	358609855	3030	3030	3030	3030	0
274	20241014	165700	358609855	3030	3030	3030	3030	0
275	20241014	165600	358609855	3030	3030	3030	3030	0
276	20241014	165500	358609855	3030	3030	3030	3030	0
277	20241014	165400	358609855	3030	3030	3030	3030	0
278	20241014	165300	358609855	3030	3030	3030	3030	0
279	20241014	165200	358609855	3030	3030	3030	3030	0
280	20241014	165100	358609855	3030	3030	3030	3030	0
281	20241014	165000	358609855	3030	3030	3030	3030	0
282	20241014	164900	358609855	3030	3030	3030	3030	0
283	20241014	164800	358609855	3030	3030	3030	3030	0
284	20241014	164700	358609855	3030	3030	3030	3030	0
285	20241014	164600	358609855	3030	3030	3030	3030	0
286	20241014	164500	358609855	3030	3030	3030	3030	0
287	20241014	164400	358609855	3030	3030	3030	3030	0
288	20241014	164300	358609855	3030	3030	3030	3030	0
289	20241014	164200	358609855	3030	3030	3030	3030	0
290	20241014	164100	358609855	3030	3030	3030	3030	0
291	20241014	164000	358609855	3030	3030	3030	3030	0
292	20241014	163900	358609855	3030	3030	3030	3030	0
293	20241014	163800	358609855	3030	3030	3030	3030	0
294	20241014	163700	358609855	3030	3030	3030	3030	0
295	20241014	163600	358609855	3030	3030	3030	3030	0
296	20241014	163500	358609855	3030	3030	3030	3030	0
297	20241014	163400	358609855	3030	3030	3030	3030	0
298	20241014	163300	358609855	3030	3030	3030	3030	0
299	20241014	163200	358609855	3030	3030	3030	3030	0
300	20241014	163100	358609855	3030	3030	3030	3030	0
301	20241014	163000	358609855	3030	3030	3030	3030	0
302	20241014	162900	358609855	3030	3030	3030	3030	5170
303	20241014	162800	358609855	3030	3030	3030	3030	0
304	20241014	162700	358609855	3030	3030	3030	3030	0
305	20241014	162600	358609855	3030	3030	3030	3030	0
306	20241014	162500	358609855	3030	3030	3030	3030	0
307	20241014	162400	358609855	3030	3030	3030	3030	0
308	20241014	162300	358609855	3030	3030	3030	3030	0
309	20241014	162200	358609855	3030	3030	3030	3030	0
310	20241014	162100	358609855	3030	3030	3030	3030	0
311	20241014	162000	358609855	3030	3030	3030	3030	0
312	20241014	161900	358609855	3030	3030	3030	3030	0
313	20241014	161800	358609855	3030	3030	3030	3030	0
314	20241014	161700	358609855	3030	3030	3030	3030	0
315	20241014	161600	358609855	3030	3030	3030	3030	0
316	20241014	161500	358609855	3030	3030	3030	3030	0
317	20241014	161400	358609855	3030	3030	3030	3030	0
318	20241014	161300	358609855	3030	3030	3030	3030	0
319	20241014	161200	358609855	3030	3030	3030	3030	0
320	20241014	161100	358609855	3030	3030	3030	3030	0
321	20241014	161000	358609855	3030	3030	3030	3030	0
322	20241014	160900	358609855	3030	3030	3030	3030	0
323	20241014	160800	358609855	3030	3030	3030	3030	0
324	20241014	160700	358609855	3030	3030	3030	3030	0
325	20241014	160600	358609855	3030	3030	3030	3030	0
326	20241014	160500	358609855	3030	3030	3030	3030	0
327	20241014	160400	358609855	3030	3030	3030	3030	0
328	20241014	160300	358609855	3030	3030	3030	3030	0
329	20241014	160200	358609855	3030	3030	3030	3030	0
330	20241014	160100	358609855	3030	3030	3030	3030	0
331	20241014	160000	358609855	3030	3030	3030	3030	0
332	20241014	155900	358609855	3030	3030	3030	3030	5170
333	20241014	155800	358609855	3030	3030	3030	3030	0
334	20241014	155700	358609855	3030	3030	3030	3030	0
335	20241014	155600	358609855	3030	3030	3030	3030	0
336	20241014	155500	358609855	3030	3030	3030	3030	0
337	20241014	155400	358609855	3030	3030	3030	3030	0
338	20241014	155300	358609855	3030	3030	3030	3030	0
339	20241014	155200	358609855	3030	3030	3030	3030	0
340	20241014	155100	358609855	3030	3030	3030	3030	0
341	20241014	155000	358609855	3030	3030	3030	3030	0
342	20241014	154900	358609855	3030	3030	3030	3030	0
343	20241014	154800	358609855	3030	3030	3030	3030	0
344	20241014	154700	358609855	3030	3030	3030	3030	0
345	20241014	154600	358609855	3030	3030	3030	3030	0
346	20241014	154500	358609855	3030	3030	3030	3030	0
347	20241014	154400	358609855	3030	3030	3030	3030	0
348	20241014	154300	358609855	3030	3030	3030	3030	0
349	20241014	154200	358609855	3030	3030	3030	3030	0
350	20241014	154100	358609855	3030	3030	3030	3030	0
351	20241014	154000	358609855	3030	3030	3030	3030	0
352	20241014	153900	358609855	3030	3030	3030	3030	0
353	20241014	153800	358609855	3030	3030	3030	3030	0
354	20241014	153700	358609855	3030	3030	3030	3030	0
355	20241014	153600	358609855	3030	3030	3030	3030	0
356	20241014	153500	358609855	3030	3030	3030	3030	0
357	20241014	153400	358609855	3030	3030	3030	3030	0
358	20241014	153300	358609855	3030	3030	3030	3030	0
359	20241014	153200	358609855	3030	3030	3030	3030	0
360	20241014	153100	358609855	3030	3030	3030	3030	0
361	20241014	153000	358609855	3030	3030	3030	3030	5170
362	20241014	152900	342944755	3015	3015	3015	3015	0
363	20241014	152800	342944755	3015	3015	3015	3015	0
364	20241014	152700	342944755	3015	3015	3015	3015	0
365	20241014	152600	342944755	3015	3015	3015	3015	0
366	20241014	152500	342944755	3015	3015	3015	3015	0
367	20241014	152400	342944755	3015	3015	3015	3015	0
368	20241014	152300	342944755	3015	3015	3015	3015	0
369	20241014	152200	342944755	3015	3015	3015	3015	0
370	20241014	152100	342944755	3015	3015	3015	3015	0
371	20241014	152000	342944755	3015	3015	3015	3015	0
372	20241014	151900	342944755	3015	3015	3020	3000	1327
373	20241014	151800	338953500	3010	3015	3020	3010	336
374	20241014	151700	337940410	3025	3020	3025	3020	368
375	20241014	151600	336828200	3025	3020	3025	3020	78
376	20241014	151500	336592605	3020	3020	3020	3020	322
377	20241014	151400	335620165	3020	3010	3020	3010	191
378	20241014	151300	335044930	3010	3010	3010	3010	215
379	20241014	151200	334397780	3010	3010	3010	3010	86
380	20241014	151100	334138920	3020	3010	3020	3010	137
381	20241014	151000	333726445	3005	3010	3010	3005	637
382	20241014	150900	331811920	3010	3015	3015	3010	37
383	20241014	150800	331700525	3010	3020	3020	3010	440
384	20241014	150700	330375300	3020	3015	3020	3015	20
385	20241014	150600	330314975	3025	3020	3025	3020	61
386	20241014	150500	330130655	3020	3020	3020	3020	292
387	20241014	150400	329248815	3020	3015	3020	3015	124
388	20241014	150300	328874830	3020	3020	3020	3020	21
389	20241014	150200	328811410	3025	3025	3025	3025	0
390	20241014	150100	328811410	3025	3030	3030	3025	1199
391	20241014	150000	325178830	3025	3025	3025	3025	1169
392	20241014	145900	321642605	3030	3025	3030	3025	1184
393	20241014	145800	318055435	3030	3020	3030	3020	1482
394	20241014	145700	313577665	3015	3020	3020	3015	305
395	20241014	145600	312658065	3015	3025	3030	3015	1251
396	20241014	145500	308878445	3025	3015	3025	3015	1384
397	20241014	145400	304694635	3015	3005	3015	3005	4890
398	20241014	145300	289962590	3005	3005	3005	3005	5
399	20241014	145200	289947565	3005	3000	3005	3000	272
400	20241014	145100	289131515	3000	2995	3000	2995	589
401	20241014	145000	287365005	2995	2995	2995	2995	1
402	20241014	144900	287362010	2990	2990	2990	2990	2
403	20241014	144800	287356030	3000	2995	3000	2995	1605
404	20241014	144700	282549030	3000	3000	3000	3000	647
405	20241014	144600	280608030	2995	2995	2995	2995	65
406	20241014	144500	280413355	2995	2995	2995	2995	200
407	20241014	144400	279814355	2995	2995	2995	2995	10
408	20241014	144300	279784405	2995	2995	2995	2995	0
409	20241014	144200	279784405	2995	2990	2995	2990	150
410	20241014	144100	279335880	2995	2995	2995	2995	100
411	20241014	144000	279036380	2995	2995	2995	2995	120
412	20241014	143900	278676980	2995	2995	2995	2995	28
413	20241014	143800	278593120	2995	2995	2995	2995	250
414	20241014	143700	277844370	2995	2995	2995	2995	5
415	20241014	143600	277829395	2995	2995	2995	2995	217
416	20241014	143500	277179480	2995	2995	2995	2995	20
417	20241014	143400	277119580	3000	3000	3000	3000	5
418	20241014	143300	277104580	3000	3000	3000	3000	0
419	20241014	143200	277104580	3000	2995	3000	2995	247
420	20241014	143100	276364800	2995	2995	2995	2995	383
421	20241014	143000	275217715	3000	3000	3000	3000	15
422	20241014	142900	275172715	2995	2995	2995	2995	324
423	20241014	142800	274202335	2995	2995	2995	2995	10
424	20241014	142700	274172385	2995	2995	2995	2995	10
425	20241014	142600	274142435	2995	2990	2995	2990	559
426	20241014	142500	272470825	2995	2995	2995	2995	319
427	20241014	142400	271515420	3000	3000	3000	3000	5
428	20241014	142300	271500420	2995	2995	2995	2995	0
429	20241014	142200	271500420	2995	2995	2995	2995	0
430	20241014	142100	271500420	2995	2995	2995	2995	0
431	20241014	142000	271500420	2995	2995	2995	2995	146
432	20241014	141900	271063150	2995	2995	2995	2995	50
433	20241014	141800	270913400	2995	2995	2995	2995	0
434	20241014	141700	270913400	2995	2995	2995	2995	0
435	20241014	141600	270913400	2995	3005	3005	2995	301
436	20241014	141500	270011310	3005	3005	3005	3005	1
437	20241014	141400	270008305	3005	3005	3005	3005	5
438	20241014	141300	269993280	3000	3000	3000	3000	8
439	20241014	141200	269969280	3000	3000	3000	3000	46
440	20241014	141100	269831280	3005	3005	3005	3005	31
441	20241014	141000	269738125	3005	3000	3005	3000	152
442	20241014	140900	269282100	3000	3000	3000	3000	16
443	20241014	140800	269234100	3005	2995	3005	2995	33
444	20241014	140700	269135120	2995	3000	3000	2995	33
445	20241014	140600	269036165	3005	3005	3005	3005	63
446	20241014	140500	268846850	3005	3000	3005	3000	201
447	20241014	140400	268243825	3000	3000	3000	3000	5
448	20241014	140300	268228825	3000	3000	3000	3000	5
449	20241014	140200	268213825	3000	2985	3000	2985	492
450	20241014	140100	266741665	2985	2980	2985	2980	322
451	20241014	140000	265780655	2985	2980	2985	2980	872
452	20241014	135900	263182045	2980	2980	2980	2980	10
453	20241014	135800	263152245	2975	2975	2975	2975	0
454	20241014	135700	263152245	2975	2970	2975	2970	126
455	20241014	135600	262777445	2970	2970	2970	2970	1
456	20241014	135500	262774475	2975	2975	2975	2975	150
457	20241014	135400	262328225	2980	2980	2980	2980	5
458	20241014	135300	262313325	2970	2980	2980	2970	75
459	20241014	135200	262090555	2970	2980	2980	2970	77
460	20241014	135100	261861395	2980	2980	2980	2980	5
461	20241014	135000	261846495	2975	2975	2975	2975	169
462	20241014	134900	261343720	2980	2980	2980	2980	0
463	20241014	134800	261343720	2980	2980	2980	2980	0
464	20241014	134700	261343720	2980	2970	2980	2970	429
465	20241014	134600	260069420	2975	2975	2975	2975	0
466	20241014	134500	260069420	2975	2975	2975	2975	10
467	20241014	134400	260039670	2975	2970	2975	2970	97
468	20241014	134300	259751530	2980	2980	2980	2980	10
469	20241014	134200	259721730	2980	2970	2980	2970	420
470	20241014	134100	258474230	2980	2980	2980	2980	5
471	20241014	134000	258459330	2980	2980	2980	2980	20
472	20241014	133900	258399730	2980	2980	2980	2980	78
473	20241014	133800	258167290	2980	2980	2980	2980	0
474	20241014	133700	258167290	2980	2980	2980	2980	0
475	20241014	133600	258167290	2980	2975	2980	2975	16
476	20241014	133500	258119635	2970	2970	2970	2970	0
477	20241014	133400	258119635	2970	2970	2970	2970	0
478	20241014	133300	258119635	2970	2980	2980	2970	530
479	20241014	133200	256545435	2980	2980	2980	2980	0
480	20241014	133100	256545435	2980	2980	2980	2980	10
481	20241014	133000	256515635	2980	2980	2980	2980	0
482	20241014	132900	256515635	2980	2980	2980	2980	5
483	20241014	132800	256500735	2980	2980	2980	2980	0
484	20241014	132700	256500735	2980	2970	2980	2970	362
485	20241014	132600	255425265	2965	2965	2965	2965	0
486	20241014	132500	255425265	2965	2965	2965	2965	1
487	20241014	132400	255422300	2970	2970	2970	2970	9
488	20241014	132300	255395570	2975	2975	2975	2975	0
489	20241014	132200	255395570	2975	2975	2975	2975	1
490	20241014	132100	255392595	2980	2980	2980	2980	0
491	20241014	132000	255392595	2980	2980	2980	2980	0
492	20241014	131900	255392595	2980	2980	2980	2980	0
493	20241014	131800	255392595	2980	2970	2980	2970	3
494	20241014	131700	255383670	2965	2965	2965	2965	0
495	20241014	131600	255383670	2965	2965	2965	2965	21
496	20241014	131500	255321405	2965	2970	2970	2965	200
497	20241014	131400	254728270	2970	2970	2970	2970	0
498	20241014	131300	254728270	2970	2970	2970	2970	0
499	20241014	131200	254728270	2970	2970	2975	2970	695
500	20241014	131100	252664110	2970	2970	2970	2970	1
501	20241014	131000	252661140	2960	2975	2975	2950	2765
502	20241014	130900	244481990	2980	2980	2980	2980	10
503	20241014	130800	244452190	2980	2980	2980	2980	0
504	20241014	130700	244452190	2980	2980	2980	2980	22
505	20241014	130600	244386630	2985	2985	2985	2985	0
506	20241014	130500	244386630	2985	2985	2985	2985	1
507	20241014	130400	244383645	2990	2990	2990	2990	0
508	20241014	130300	244383645	2990	2990	2990	2990	1
509	20241014	130200	244380655	2990	2990	2990	2990	5
510	20241014	130100	244365705	2990	2990	2990	2990	0
511	20241014	130000	244365705	2990	2990	2990	2990	0
512	20241014	125900	244365705	2990	2990	2990	2990	0
513	20241014	125800	244365705	2990	2990	2990	2990	5
514	20241014	125700	244350755	2990	2990	2990	2990	5
515	20241014	125600	244335805	2990	2985	2990	2985	15
516	20241014	125500	244290980	2990	2990	2990	2990	5
517	20241014	125400	244276030	2990	2990	2990	2990	0
518	20241014	125300	244276030	2990	2985	2990	2985	10
519	20241014	125200	244246155	2985	2980	2985	2980	5
520	20241014	125100	244231240	2975	2975	2975	2975	0
521	20241014	125000	244231240	2975	2975	2975	2975	15
522	20241014	124900	244186615	2975	2975	2975	2975	6
523	20241014	124800	244168765	2975	2975	2975	2975	0
524	20241014	124700	244168765	2975	2990	2990	2975	60
525	20241014	124600	243990250	2990	2990	2990	2990	0
526	20241014	124500	243990250	2990	2990	2990	2990	0
527	20241014	124400	243990250	2990	2990	2990	2990	3
528	20241014	124300	243981280	2990	2990	2990	2990	0
529	20241014	124200	243981280	2990	2990	2990	2990	0
530	20241014	124100	243981280	2990	2990	2990	2980	6
531	20241014	124000	243963350	2990	2990	2990	2990	0
532	20241014	123900	243963350	2990	2990	2990	2990	38
533	20241014	123800	243849730	2965	2990	2990	2965	11
534	20241014	123700	243817065	2990	2990	2990	2990	10
535	20241014	123600	243787165	2990	2980	2990	2980	108
536	20241014	123500	243465245	2980	2980	2980	2980	1671
537	20241014	123400	238485665	2980	2980	2980	2980	100
538	20241014	123300	238187665	2970	2975	2975	2970	33
539	20241014	123200	238089650	2975	2970	2975	2970	257
540	20241014	123100	237326355	2975	2975	2975	2975	0
541	20241014	123000	237326355	2975	2980	2980	2975	25
542	20241014	122900	237251890	2980	2980	2980	2980	1
543	20241014	122800	237248910	2980	2980	2980	2980	3
544	20241014	122700	237239970	2980	2980	2980	2980	5
545	20241014	122600	237225070	2980	2980	2980	2980	5
546	20241014	122500	237210170	2980	2980	2980	2980	5
547	20241014	122400	237195270	2985	2985	2985	2985	5
548	20241014	122300	237180345	2990	2990	2990	2990	5
549	20241014	122200	237165395	2990	2985	2990	2985	10
550	20241014	122100	237135520	2980	2980	2980	2980	66
551	20241014	122000	236938840	2980	2980	2980	2980	0
552	20241014	121900	236938840	2980	2980	2980	2980	15
553	20241014	121800	236894140	2970	2970	2970	2970	15
554	20241014	121700	236849590	2970	2970	2970	2970	0
555	20241014	121600	236849590	2970	2970	2970	2970	0
556	20241014	121500	236849590	2970	2970	2970	2970	0
557	20241014	121400	236849590	2970	2970	2970	2970	1
558	20241014	121300	236846620	2975	2975	2975	2975	0
559	20241014	121200	236846620	2975	2975	2975	2975	3
560	20241014	121100	236837695	2980	2980	2980	2980	0
561	20241014	121000	236837695	2980	2980	2980	2980	0
562	20241014	120900	236837695	2980	2975	2980	2975	11
563	20241014	120800	236804925	2980	2980	2980	2980	0
564	20241014	120700	236804925	2980	2970	2980	2970	123
565	20241014	120600	236439475	2965	2965	2965	2965	0
566	20241014	120500	236439475	2965	2965	2965	2965	144
567	20241014	120400	236012515	2965	2965	2965	2965	0
568	20241014	120300	236012515	2965	2980	2980	2965	14
569	20241014	120200	235970945	2980	2980	2980	2980	0
570	20241014	120100	235970945	2980	2980	2980	2980	10
571	20241014	120000	235941145	2980	2970	2980	2970	85
572	20241014	115900	235688570	2970	2965	2970	2965	130
573	20241014	115800	235302970	2980	2980	2980	2960	16
574	20241014	115700	235255310	2980	2980	2980	2980	1702
575	20241014	115600	230183350	2980	2970	2980	2970	3285
576	20241014	115500	220404670	2965	2945	2965	2945	2865
577	20241014	115400	211952895	2945	2950	2950	2945	1001
578	20241014	115300	208999950	2950	2950	2950	2950	5
579	20241014	115200	208985200	2950	2950	2950	2950	5
580	20241014	115100	208970450	2940	2940	2940	2940	9
581	20241014	115000	208943990	2950	2950	2950	2950	5
582	20241014	114900	208929240	2950	2940	2950	2940	6
583	20241014	114800	208911550	2950	2950	2950	2950	5
584	20241014	114700	208896800	2950	2950	2950	2950	10
585	20241014	114600	208867300	2950	2950	2950	2950	0
586	20241014	114500	208867300	2950	2950	2950	2950	5
587	20241014	114400	208852550	2950	2945	2950	2940	93
588	20241014	114300	208578675	2945	2945	2945	2945	1
589	20241014	114200	208575730	2950	2950	2950	2950	0
590	20241014	114100	208575730	2950	2950	2950	2950	10
591	20241014	114000	208546230	2950	2950	2950	2950	0
592	20241014	113900	208546230	2950	2950	2950	2950	10
593	20241014	113800	208516730	2945	2945	2945	2945	0
594	20241014	113700	208516730	2945	2950	2950	2945	74
595	20241014	113600	208298435	2950	2950	2950	2950	639
596	20241014	113500	206413385	2945	2945	2945	2945	0
597	20241014	113400	206413385	2945	2945	2945	2945	25
598	20241014	113300	206339760	2945	2945	2945	2945	5
599	20241014	113200	206325035	2940	2940	2940	2940	110
600	20241014	113100	206001635	2940	2940	2945	2940	1121
601	20241014	113000	202705845	2945	2945	2945	2945	0
602	20241014	112900	202705845	2945	2945	2945	2945	0
603	20241014	112800	202705845	2945	2945	2945	2945	237
604	20241014	112700	202007880	2945	2945	2945	2945	0
605	20241014	112600	202007880	2945	2945	2945	2945	4
606	20241014	112500	201996100	2950	2950	2950	2950	10
607	20241014	112400	201966600	2950	2950	2950	2950	0
608	20241014	112300	201966600	2950	2950	2950	2950	0
609	20241014	112200	201966600	2950	2950	2950	2950	1037
610	20241014	112100	198907450	2940	2940	2940	2940	191
611	20241014	112000	198345910	2940	2945	2945	2940	11
612	20241014	111900	198313520	2940	2940	2940	2940	173
613	20241014	111800	197804900	2950	2950	2950	2950	0
614	20241014	111700	197804900	2950	2950	2950	2950	5
615	20241014	111600	197790150	2950	2950	2950	2950	598
616	20241014	111500	196026050	2940	2940	2940	2940	1
617	20241014	111400	196023110	2950	2950	2950	2950	5
618	20241014	111300	196008360	2950	2950	2950	2950	400
619	20241014	111200	194828360	2950	2950	2950	2950	5
620	20241014	111100	194813610	2940	2940	2940	2940	20
621	20241014	111000	194754810	2940	2940	2940	2940	23
622	20241014	110900	194687190	2940	2940	2940	2940	1
623	20241014	110800	194684250	2950	2950	2950	2950	0
624	20241014	110700	194684250	2950	2950	2950	2950	10
625	20241014	110600	194654750	2940	2950	2950	2940	402
626	20241014	110500	193472850	2945	2950	2950	2945	917
627	20241014	110400	190769785	2950	2950	2950	2950	3
628	20241014	110300	190760935	2945	2965	2965	2945	2864
629	20241014	110200	182311540	2950	2950	2950	2950	4
630	20241014	110100	182299740	2950	2945	2960	2945	11434
631	20241014	110000	148577395	2950	2970	2970	2950	10619
632	20241014	105900	117206145	2970	2970	2970	2970	100
633	20241014	105800	116909145	2970	2970	2970	2970	1
634	20241014	105700	116906175	2985	2985	2985	2985	0
635	20241014	105600	116906175	2985	2975	2985	2975	5
636	20241014	105500	116891270	2970	2970	2970	2970	601
637	20241014	105400	115106300	2975	2975	2975	2975	0
638	20241014	105300	115106300	2975	2975	2975	2975	400
639	20241014	105200	113916300	2975	2975	2975	2975	119
640	20241014	105100	113562275	2975	2975	2975	2975	625
641	20241014	105000	111702900	2985	2985	2985	2985	0
642	20241014	104900	111702900	2985	2985	2985	2985	0
643	20241014	104800	111702900	2985	2985	2985	2985	2
644	20241014	104700	111696930	2970	2970	2970	2970	0
645	20241014	104600	111696930	2970	2970	2970	2970	1
646	20241014	104500	111693960	2970	2970	2970	2970	0
647	20241014	104400	111693960	2970	2970	2970	2970	0
648	20241014	104300	111693960	2970	2980	2990	2970	236
649	20241014	104200	110989055	2970	2975	2975	2970	323
650	20241014	104100	110029440	2975	2970	2975	2970	51
651	20241014	104000	109877720	2980	2980	2980	2980	0
652	20241014	103900	109877720	2980	2980	2980	2980	5
653	20241014	103800	109862820	2975	2975	2975	2975	1
654	20241014	103700	109859845	2990	2990	2990	2990	19
655	20241014	103600	109803035	2990	2990	2990	2990	3
656	20241014	103500	109794065	2970	2970	2970	2970	1
657	20241014	103400	109791095	2985	2975	2985	2970	505
658	20241014	103300	108290665	2980	2980	2980	2980	0
659	20241014	103200	108290665	2980	2980	2985	2980	1300
660	20241014	103100	104416640	2990	2990	2990	2990	2
661	20241014	103000	104410660	2990	2990	2990	2990	1
662	20241014	102900	104407670	2990	2990	2990	2990	0
663	20241014	102800	104407670	2990	2990	2990	2990	0
664	20241014	102700	104407670	2990	2990	2990	2990	0
665	20241014	102600	104407670	2990	3000	3000	2990	205
666	20241014	102500	103794670	2980	2980	2980	2980	0
667	20241014	102400	103794670	2980	2980	2980	2980	1
668	20241014	102300	103791690	3000	3000	3000	3000	11
669	20241014	102200	103758690	3000	3000	3000	3000	0
670	20241014	102100	103758690	3000	3000	3000	3000	0
671	20241014	102000	103758690	3000	3000	3000	3000	300
672	20241014	101900	102858690	3000	2980	3000	2980	4876
673	20241014	101800	88257655	2970	2970	2970	2970	1
674	20241014	101700	88254685	2980	2980	2980	2980	5
675	20241014	101600	88239785	2980	2980	2980	2980	0
676	20241014	101500	88239785	2980	2980	2980	2980	5
677	20241014	101400	88224885	2980	2980	2980	2970	109
678	20241014	101300	87900105	2980	2970	2980	2970	3
679	20241014	101200	87891175	2970	2970	2970	2970	10
680	20241014	101100	87861475	2975	2985	2985	2975	91
681	20241014	101000	87590690	2995	2995	2995	2995	9
682	20241014	100900	87563735	2995	2995	2995	2995	0
683	20241014	100800	87563735	2995	2985	2995	2985	8
684	20241014	100700	87539805	2975	2980	2995	2975	602
685	20241014	100600	85738415	2980	2980	2980	2980	14
686	20241014	100500	85696695	2980	2980	2980	2980	25
687	20241014	100400	85622195	2980	2970	2980	2970	78
688	20241014	100300	85390525	2975	2975	2975	2975	316
689	20241014	100200	84450425	2980	2980	2980	2980	5
690	20241014	100100	84435525	2980	2980	2980	2980	43
691	20241014	100000	84307385	2985	2985	2985	2985	57
692	20241014	095900	84137240	2990	2990	2990	2990	12
693	20241014	095800	84101360	2990	2990	2990	2990	0
694	20241014	095700	84101360	2990	2990	2990	2990	18
695	20241014	095600	84047540	2995	2990	2995	2990	80
696	20241014	095500	83807950	2990	2990	2990	2990	0
697	20241014	095400	83807950	2990	2990	2990	2990	5
698	20241014	095300	83793000	2985	2985	2985	2985	0
699	20241014	095200	83793000	2985	2985	2985	2985	0
700	20241014	095100	83793000	2985	2985	2985	2985	0
701	20241014	095000	83793000	2985	2985	2985	2980	348
702	20241014	094900	82754730	2985	2985	2985	2985	64
703	20241014	094800	82563690	2985	2980	2985	2980	9
704	20241014	094700	82536835	2980	2980	2980	2980	3
705	20241014	094600	82527895	2985	2985	2985	2985	13
706	20241014	094500	82489090	2980	2975	2980	2975	915
707	20241014	094400	79762440	2975	2965	2975	2965	17
708	20241014	094300	79711935	2975	2975	2975	2975	0
709	20241014	094200	79711935	2975	2975	2975	2975	25
710	20241014	094100	79637560	2975	2975	2975	2975	5
711	20241014	094000	79622685	2980	2980	2980	2980	1
712	20241014	093900	79619705	2980	2965	2980	2965	2296
713	20241014	093800	72811960	2965	2970	2970	2965	24
714	20241014	093700	72740740	2980	2980	2980	2980	5
715	20241014	093600	72725840	2980	2985	2985	2975	593
716	20241014	093500	70960090	2985	2980	2985	2980	88
717	20241014	093400	70697430	2985	2985	2985	2985	5
718	20241014	093300	70682505	2970	2970	2970	2970	865
719	20241014	093200	68113455	2975	2980	2980	2975	1858
720	20241014	093100	62585275	2990	2990	2990	2990	5
721	20241014	093000	62570325	2990	2990	2990	2990	0
722	20241014	092900	62570325	2990	2980	2990	2975	1048
723	20241014	092800	59452425	2980	2980	2980	2980	117
724	20241014	092700	59103765	2980	2980	2980	2980	2
725	20241014	092600	59097805	2980	2980	2980	2980	306
726	20241014	092500	58185925	2980	2980	2980	2980	0
727	20241014	092400	58185925	2980	2980	2980	2980	1
728	20241014	092300	58182945	2980	2980	2980	2980	50
729	20241014	092200	58033945	2980	2980	2980	2975	403
730	20241014	092100	56834205	2980	2980	2980	2980	0
731	20241014	092000	56834205	2980	2980	2980	2980	161
732	20241014	091900	56354425	2980	2980	2980	2980	68
733	20241014	091800	56151785	2980	2975	2980	2975	35
734	20241014	091700	56047490	2980	2980	2985	2975	1291
735	20241014	091600	52205250	2980	2980	2980	2980	603
736	20241014	091500	50408310	2980	2985	2985	2980	4092
737	20241014	091400	38197390	2985	2985	2985	2985	0
738	20241014	091300	38197390	2985	2990	3010	2985	1601
739	20241014	091200	33416495	2995	2990	2995	2990	42
740	20241014	091100	33290845	2990	2990	2990	2990	3
741	20241014	091000	33281875	2990	2990	2990	2990	2
742	20241014	090900	33275895	2990	2990	2990	2990	4
743	20241014	090800	33263935	2990	3010	3010	2990	9
744	20241014	090700	33237005	2985	2985	2985	2985	1
745	20241014	090600	33234020	2985	2985	2990	2985	3685
746	20241014	090500	22229295	2985	3015	3015	2980	1827
747	20241014	090400	16768480	3010	3005	3010	3005	1497
748	20241014	090300	12269645	3000	3005	3005	3000	1067
749	20241014	090200	9068640	2995	3025	3035	2995	1971
750	20241014	090100	3125290	3025	3015	3025	3010	492
751	20241014	090000	1644095	3030	3005	3030	3005	540