KissMeData/011420/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185600	2274033545	2335	2335	2335	2335	34882
3	20241002	185500	2274033545	2335	2335	2335	2335	0
4	20241002	185400	2274033545	2335	2335	2335	2335	0
5	20241002	185300	2274033545	2335	2335	2335	2335	0
6	20241002	185200	2274033545	2335	2335	2335	2335	0
7	20241002	185100	2274033545	2335	2335	2335	2335	0
8	20241002	185000	2274033545	2335	2335	2335	2335	0
9	20241002	184900	2274033545	2335	2335	2335	2335	0
10	20241002	184800	2274033545	2335	2335	2335	2335	0
11	20241002	184700	2274033545	2335	2335	2335	2335	0
12	20241002	184600	2274033545	2335	2335	2335	2335	0
13	20241002	184500	2274033545	2335	2335	2335	2335	0
14	20241002	184400	2274033545	2335	2335	2335	2335	0
15	20241002	184300	2274033545	2335	2335	2335	2335	0
16	20241002	184200	2274033545	2335	2335	2335	2335	0
17	20241002	184100	2274033545	2335	2335	2335	2335	0
18	20241002	184000	2274033545	2335	2335	2335	2335	0
19	20241002	183900	2274033545	2335	2335	2335	2335	0
20	20241002	183800	2274033545	2335	2335	2335	2335	0
21	20241002	183700	2274033545	2335	2335	2335	2335	0
22	20241002	183600	2274033545	2335	2335	2335	2335	0
23	20241002	183500	2274033545	2335	2335	2335	2335	0
24	20241002	183400	2274033545	2335	2335	2335	2335	0
25	20241002	183300	2274033545	2335	2335	2335	2335	0
26	20241002	183200	2274033545	2335	2335	2335	2335	0
27	20241002	183100	2274033545	2335	2335	2335	2335	0
28	20241002	183000	2274033545	2335	2335	2335	2335	0
29	20241002	182900	2274033545	2335	2335	2335	2335	0
30	20241002	182800	2274033545	2335	2335	2335	2335	0
31	20241002	182700	2274033545	2335	2335	2335	2335	0
32	20241002	182600	2274033545	2335	2335	2335	2335	34882
33	20241002	182500	2274033545	2335	2335	2335	2335	0
34	20241002	182400	2274033545	2335	2335	2335	2335	0
35	20241002	182300	2274033545	2335	2335	2335	2335	0
36	20241002	182200	2274033545	2335	2335	2335	2335	0
37	20241002	182100	2274033545	2335	2335	2335	2335	0
38	20241002	182000	2274033545	2335	2335	2335	2335	0
39	20241002	181900	2274033545	2335	2335	2335	2335	0
40	20241002	181800	2274033545	2335	2335	2335	2335	0
41	20241002	181700	2274033545	2335	2335	2335	2335	0
42	20241002	181600	2274033545	2335	2335	2335	2335	0
43	20241002	181500	2274033545	2335	2335	2335	2335	0
44	20241002	181400	2274033545	2335	2335	2335	2335	0
45	20241002	181300	2274033545	2335	2335	2335	2335	0
46	20241002	181200	2274033545	2335	2335	2335	2335	0
47	20241002	181100	2274033545	2335	2335	2335	2335	0
48	20241002	181000	2274033545	2335	2335	2335	2335	0
49	20241002	180900	2274033545	2335	2335	2335	2335	0
50	20241002	180800	2274033545	2335	2335	2335	2335	0
51	20241002	180700	2274033545	2335	2335	2335	2335	0
52	20241002	180600	2274033545	2335	2335	2335	2335	0
53	20241002	180500	2274033545	2335	2335	2335	2335	0
54	20241002	180400	2274033545	2335	2335	2335	2335	0
55	20241002	180300	2274033545	2335	2335	2335	2335	0
56	20241002	180200	2274033545	2335	2335	2335	2335	0
57	20241002	180100	2274033545	2335	2335	2335	2335	0
58	20241002	180000	2274033545	2335	2335	2335	2335	0
59	20241002	175900	2274033545	2335	2335	2335	2335	0
60	20241002	175800	2274033545	2335	2335	2335	2335	0
61	20241002	175700	2274033545	2335	2335	2335	2335	0
62	20241002	175600	2274033545	2335	2335	2335	2335	34882
63	20241002	175500	2274033545	2335	2335	2335	2335	0
64	20241002	175400	2274033545	2335	2335	2335	2335	0
65	20241002	175300	2274033545	2335	2335	2335	2335	0
66	20241002	175200	2274033545	2335	2335	2335	2335	0
67	20241002	175100	2274033545	2335	2335	2335	2335	0
68	20241002	175000	2274033545	2335	2335	2335	2335	0
69	20241002	174900	2274033545	2335	2335	2335	2335	0
70	20241002	174800	2274033545	2335	2335	2335	2335	0
71	20241002	174700	2274033545	2335	2335	2335	2335	0
72	20241002	174600	2274033545	2335	2335	2335	2335	0
73	20241002	174500	2274033545	2335	2335	2335	2335	0
74	20241002	174400	2274033545	2335	2335	2335	2335	0
75	20241002	174300	2274033545	2335	2335	2335	2335	0
76	20241002	174200	2274033545	2335	2335	2335	2335	0
77	20241002	174100	2274033545	2335	2335	2335	2335	0
78	20241002	174000	2274033545	2335	2335	2335	2335	0
79	20241002	173900	2274033545	2335	2335	2335	2335	0
80	20241002	173800	2274033545	2335	2335	2335	2335	0
81	20241002	173700	2274033545	2335	2335	2335	2335	0
82	20241002	173600	2274033545	2335	2335	2335	2335	0
83	20241002	173500	2274033545	2335	2335	2335	2335	0
84	20241002	173400	2274033545	2335	2335	2335	2335	0
85	20241002	173300	2274033545	2335	2335	2335	2335	0
86	20241002	173200	2274033545	2335	2335	2335	2335	0
87	20241002	173100	2274033545	2335	2335	2335	2335	0
88	20241002	173000	2274033545	2335	2335	2335	2335	0
89	20241002	172900	2274033545	2335	2335	2335	2335	0
90	20241002	172800	2274033545	2335	2335	2335	2335	0
91	20241002	172700	2274033545	2335	2335	2335	2335	0
92	20241002	172600	2274033545	2335	2335	2335	2335	34882
93	20241002	172500	2274033545	2335	2335	2335	2335	0
94	20241002	172400	2274033545	2335	2335	2335	2335	0
95	20241002	172300	2274033545	2335	2335	2335	2335	0
96	20241002	172200	2274033545	2335	2335	2335	2335	0
97	20241002	172100	2274033545	2335	2335	2335	2335	0
98	20241002	172000	2274033545	2335	2335	2335	2335	0
99	20241002	171900	2274033545	2335	2335	2335	2335	0
100	20241002	171800	2274033545	2335	2335	2335	2335	0
101	20241002	171700	2274033545	2335	2335	2335	2335	0
102	20241002	171600	2274033545	2335	2335	2335	2335	0
103	20241002	171500	2274033545	2335	2335	2335	2335	0
104	20241002	171400	2274033545	2335	2335	2335	2335	0
105	20241002	171300	2274033545	2335	2335	2335	2335	0
106	20241002	171200	2274033545	2335	2335	2335	2335	0
107	20241002	171100	2274033545	2335	2335	2335	2335	0
108	20241002	171000	2274033545	2335	2335	2335	2335	0
109	20241002	170900	2274033545	2335	2335	2335	2335	0
110	20241002	170800	2274033545	2335	2335	2335	2335	0
111	20241002	170700	2274033545	2335	2335	2335	2335	0
112	20241002	170600	2274033545	2335	2335	2335	2335	0
113	20241002	170500	2274033545	2335	2335	2335	2335	0
114	20241002	170400	2274033545	2335	2335	2335	2335	0
115	20241002	170300	2274033545	2335	2335	2335	2335	0
116	20241002	170200	2274033545	2335	2335	2335	2335	0
117	20241002	170100	2274033545	2335	2335	2335	2335	0
118	20241002	170000	2274033545	2335	2335	2335	2335	0
119	20241002	165900	2274033545	2335	2335	2335	2335	0
120	20241002	165800	2274033545	2335	2335	2335	2335	0
121	20241002	165700	2274033545	2335	2335	2335	2335	0
122	20241002	165600	2274033545	2335	2335	2335	2335	34882
123	20241002	165500	2274033545	2335	2335	2335	2335	0
124	20241002	165400	2274033545	2335	2335	2335	2335	0
125	20241002	165300	2274033545	2335	2335	2335	2335	0
126	20241002	165200	2274033545	2335	2335	2335	2335	0
127	20241002	165100	2274033545	2335	2335	2335	2335	0
128	20241002	165000	2274033545	2335	2335	2335	2335	0
129	20241002	164900	2274033545	2335	2335	2335	2335	0
130	20241002	164800	2274033545	2335	2335	2335	2335	0
131	20241002	164700	2274033545	2335	2335	2335	2335	0
132	20241002	164600	2274033545	2335	2335	2335	2335	0
133	20241002	164500	2274033545	2335	2335	2335	2335	0
134	20241002	164400	2274033545	2335	2335	2335	2335	0
135	20241002	164300	2274033545	2335	2335	2335	2335	0
136	20241002	164200	2274033545	2335	2335	2335	2335	0
137	20241002	164100	2274033545	2335	2335	2335	2335	0
138	20241002	164000	2274033545	2335	2335	2335	2335	0
139	20241002	163900	2274033545	2335	2335	2335	2335	0
140	20241002	163800	2274033545	2335	2335	2335	2335	0
141	20241002	163700	2274033545	2335	2335	2335	2335	0
142	20241002	163600	2274033545	2335	2335	2335	2335	0
143	20241002	163500	2274033545	2335	2335	2335	2335	0
144	20241002	163400	2274033545	2335	2335	2335	2335	0
145	20241002	163300	2274033545	2335	2335	2335	2335	0
146	20241002	163200	2274033545	2335	2335	2335	2335	0
147	20241002	163100	2274033545	2335	2335	2335	2335	0
148	20241002	163000	2274033545	2335	2335	2335	2335	0
149	20241002	162900	2274033545	2335	2335	2335	2335	0
150	20241002	162800	2274033545	2335	2335	2335	2335	0
151	20241002	162700	2274033545	2335	2335	2335	2335	0
152	20241002	162600	2274033545	2335	2335	2335	2335	34882
153	20241002	162500	2274033545	2335	2335	2335	2335	0
154	20241002	162400	2274033545	2335	2335	2335	2335	0
155	20241002	162300	2274033545	2335	2335	2335	2335	0
156	20241002	162200	2274033545	2335	2335	2335	2335	0
157	20241002	162100	2274033545	2335	2335	2335	2335	0
158	20241002	162000	2274033545	2335	2335	2335	2335	0
159	20241002	161900	2274033545	2335	2335	2335	2335	0
160	20241002	161800	2274033545	2335	2335	2335	2335	0
161	20241002	161700	2274033545	2335	2335	2335	2335	0
162	20241002	161600	2274033545	2335	2335	2335	2335	0
163	20241002	161500	2274033545	2335	2335	2335	2335	0
164	20241002	161400	2274033545	2335	2335	2335	2335	0
165	20241002	161300	2274033545	2335	2335	2335	2335	0
166	20241002	161200	2274033545	2335	2335	2335	2335	0
167	20241002	161100	2274033545	2335	2335	2335	2335	0
168	20241002	161000	2274033545	2335	2335	2335	2335	0
169	20241002	160900	2274033545	2335	2335	2335	2335	0
170	20241002	160800	2274033545	2335	2335	2335	2335	0
171	20241002	160700	2274033545	2335	2335	2335	2335	0
172	20241002	160600	2274033545	2335	2335	2335	2335	0
173	20241002	160500	2274033545	2335	2335	2335	2335	0
174	20241002	160400	2274033545	2335	2335	2335	2335	0
175	20241002	160300	2274033545	2335	2335	2335	2335	0
176	20241002	160200	2274033545	2335	2335	2335	2335	0
177	20241002	160100	2274033545	2335	2335	2335	2335	0
178	20241002	160000	2274033545	2335	2335	2335	2335	0
179	20241002	155900	2274033545	2335	2335	2335	2335	0
180	20241002	155800	2274033545	2335	2335	2335	2335	0
181	20241002	155700	2274033545	2335	2335	2335	2335	0
182	20241002	155600	2274033545	2335	2335	2335	2335	34882
183	20241002	155500	2274033545	2335	2335	2335	2335	0
184	20241002	155400	2274033545	2335	2335	2335	2335	0
185	20241002	155300	2274033545	2335	2335	2335	2335	0
186	20241002	155200	2274033545	2335	2335	2335	2335	0
187	20241002	155100	2274033545	2335	2335	2335	2335	0
188	20241002	155000	2274033545	2335	2335	2335	2335	0
189	20241002	154900	2274033545	2335	2335	2335	2335	0
190	20241002	154800	2274033545	2335	2335	2335	2335	0
191	20241002	154700	2274033545	2335	2335	2335	2335	0
192	20241002	154600	2274033545	2335	2335	2335	2335	0
193	20241002	154500	2274033545	2335	2335	2335	2335	0
194	20241002	154400	2274033545	2335	2335	2335	2335	0
195	20241002	154300	2274033545	2335	2335	2335	2335	0
196	20241002	154200	2274033545	2335	2335	2335	2335	0
197	20241002	154100	2274033545	2335	2335	2335	2335	0
198	20241002	154000	2274033545	2335	2335	2335	2335	0
199	20241002	153900	2274033545	2335	2335	2335	2335	0
200	20241002	153800	2274033545	2335	2335	2335	2335	0
201	20241002	153700	2274033545	2335	2335	2335	2335	0
202	20241002	153600	2274033545	2335	2335	2335	2335	0
203	20241002	153500	2274033545	2335	2335	2335	2335	0
204	20241002	153400	2274033545	2335	2335	2335	2335	0
205	20241002	153300	2274033545	2335	2335	2335	2335	0
206	20241002	153200	2274033545	2335	2335	2335	2335	0
207	20241002	153100	2274033545	2335	2335	2335	2335	0
208	20241002	153000	2274033545	2335	2335	2335	2335	34882
209	20241002	152900	2192584075	2350	2350	2350	2350	0
210	20241002	152800	2192584075	2350	2350	2350	2350	0
211	20241002	152700	2192584075	2350	2350	2350	2350	0
212	20241002	152600	2192584075	2350	2350	2350	2350	0
213	20241002	152500	2192584075	2350	2350	2350	2350	0
214	20241002	152400	2192584075	2350	2350	2350	2350	0
215	20241002	152300	2192584075	2350	2350	2350	2350	0
216	20241002	152200	2192584075	2350	2350	2350	2350	0
217	20241002	152100	2192584075	2350	2350	2350	2350	0
218	20241002	152000	2192584075	2350	2350	2350	2350	0
219	20241002	151900	2192584075	2350	2350	2350	2345	9570
220	20241002	151800	2170126685	2350	2360	2360	2345	1814
221	20241002	151700	2165871525	2350	2340	2365	2340	19928
222	20241002	151600	2119082270	2340	2340	2340	2335	3002
223	20241002	151500	2112072590	2335	2340	2340	2335	2895
224	20241002	151400	2105302540	2340	2340	2340	2330	10459
225	20241002	151300	2080886480	2340	2330	2340	2325	5294
226	20241002	151200	2068552955	2330	2330	2330	2330	490
227	20241002	151100	2067411255	2330	2330	2335	2325	4693
228	20241002	151000	2056473390	2330	2335	2335	2330	7379
229	20241002	150900	2039276040	2335	2330	2340	2330	750
230	20241002	150800	2037525120	2330	2330	2330	2330	242
231	20241002	150700	2036961260	2335	2330	2340	2330	1002
232	20241002	150600	2034626505	2330	2330	2335	2330	105
233	20241002	150500	2034381850	2330	2340	2340	2330	10002
234	20241002	150400	2011075555	2335	2335	2340	2335	697
235	20241002	150300	2009448055	2335	2340	2340	2335	1346
236	20241002	150200	2006305140	2335	2340	2340	2335	89
237	20241002	150100	2006097175	2345	2335	2345	2335	1207
238	20241002	150000	2003274030	2340	2340	2340	2340	2
239	20241002	145900	2003269350	2330	2330	2340	2330	11155
240	20241002	145800	1977277830	2340	2340	2340	2340	29
241	20241002	145700	1977209970	2330	2330	2340	2330	151
242	20241002	145600	1976858130	2330	2330	2330	2330	25
243	20241002	145500	1976799880	2330	2345	2345	2330	987
244	20241002	145400	1974500020	2350	2340	2350	2340	10001
245	20241002	145300	1951038675	2325	2330	2330	2325	700
246	20241002	145200	1949408755	2345	2330	2350	2330	5823
247	20241002	145100	1935800815	2330	2330	2330	2330	750
248	20241002	145000	1934053315	2330	2330	2330	2330	241
249	20241002	144900	1933491785	2330	2335	2335	2330	1491
250	20241002	144800	1930017730	2330	2330	2330	2330	0
251	20241002	144700	1930017730	2330	2335	2335	2330	3
252	20241002	144600	1930010730	2325	2335	2335	2325	2293
253	20241002	144500	1924679495	2330	2330	2330	2330	200
254	20241002	144400	1924213495	2335	2335	2335	2335	10
255	20241002	144300	1924190145	2335	2330	2335	2325	481
256	20241002	144200	1923069910	2335	2325	2335	2325	1321
257	20241002	144100	1919997375	2325	2330	2330	2325	15113
258	20241002	144000	1884784090	2335	2335	2335	2330	734
259	20241002	143900	1883070205	2340	2340	2340	2340	0
260	20241002	143800	1883070205	2340	2340	2340	2340	0
261	20241002	143700	1883070205	2340	2340	2340	2340	5
262	20241002	143600	1883058505	2335	2335	2335	2335	600
263	20241002	143500	1881657505	2335	2340	2340	2335	2005
264	20241002	143400	1876969605	2340	2340	2340	2330	327
265	20241002	143300	1876207230	2335	2340	2340	2335	2858
266	20241002	143200	1869533795	2335	2335	2335	2335	68
267	20241002	143100	1869375015	2340	2340	2340	2340	21
268	20241002	143000	1869325875	2340	2340	2340	2340	0
269	20241002	142900	1869325875	2340	2340	2340	2340	4526
270	20241002	142800	1858735035	2345	2345	2345	2340	22
271	20241002	142700	1858683495	2345	2340	2345	2340	20
272	20241002	142600	1858636690	2340	2345	2345	2340	1123
273	20241002	142500	1856005465	2350	2360	2360	2350	21318
274	20241002	142400	1805905625	2360	2360	2360	2360	2831
275	20241002	142300	1799224465	2365	2360	2365	2360	601
276	20241002	142200	1797803105	2365	2360	2365	2360	116
277	20241002	142100	1797529330	2360	2360	2360	2360	2
278	20241002	142000	1797524610	2365	2360	2365	2360	573
279	20241002	141900	1796170215	2360	2365	2365	2360	84
280	20241002	141800	1795971560	2370	2355	2370	2355	4282
281	20241002	141700	1785846095	2350	2345	2360	2345	5196
282	20241002	141600	1773634440	2360	2345	2360	2345	12000
283	20241002	141500	1745355360	2340	2345	2345	2340	563
284	20241002	141400	1744037860	2345	2345	2345	2345	74
285	20241002	141300	1743864330	2345	2350	2350	2345	76
286	20241002	141200	1743686105	2350	2350	2350	2350	6
287	20241002	141100	1743672005	2345	2350	2350	2345	2620
288	20241002	141000	1737528080	2345	2350	2350	2345	1729
289	20241002	140900	1733473525	2350	2340	2350	2340	2020
290	20241002	140800	1728746715	2340	2340	2340	2340	100
291	20241002	140700	1728512715	2340	2350	2350	2340	1423
292	20241002	140600	1725178155	2345	2345	2345	2345	500
293	20241002	140500	1724005655	2350	2350	2350	2350	1
294	20241002	140400	1724003305	2340	2340	2340	2340	170
295	20241002	140300	1723605505	2350	2350	2350	2350	8
296	20241002	140200	1723586705	2350	2350	2350	2350	1
297	20241002	140100	1723584355	2340	2340	2340	2340	193
298	20241002	140000	1723132735	2340	2355	2355	2340	1139
299	20241002	135900	1720462585	2355	2355	2355	2355	0
300	20241002	135800	1720462585	2355	2355	2355	2355	3
301	20241002	135700	1720455520	2350	2350	2350	2350	910
302	20241002	135600	1718317020	2350	2350	2350	2350	599
303	20241002	135500	1716909370	2355	2355	2355	2355	1
304	20241002	135400	1716907015	2355	2355	2355	2355	1
305	20241002	135300	1716904660	2350	2350	2350	2350	847
306	20241002	135200	1714914210	2355	2350	2355	2350	924
307	20241002	135100	1712742805	2350	2355	2355	2350	532
308	20241002	135000	1711489955	2355	2350	2355	2350	26
309	20241002	134900	1711428850	2350	2350	2355	2350	11665
310	20241002	134800	1683982050	2340	2335	2350	2335	6470
311	20241002	134700	1668799220	2340	2335	2340	2335	145
312	20241002	134600	1668460625	2335	2335	2335	2335	1000
313	20241002	134500	1666125625	2330	2330	2330	2330	300
314	20241002	134400	1665426625	2330	2335	2335	2330	99
315	20241002	134300	1665195905	2340	2345	2345	2340	256
316	20241002	134200	1664596765	2345	2340	2345	2340	4198
317	20241002	134100	1654773135	2340	2330	2340	2325	10243
318	20241002	134000	1630830365	2330	2335	2335	2325	2759
319	20241002	133900	1624415180	2330	2330	2335	2330	5722
320	20241002	133800	1611082665	2335	2335	2335	2335	4814
321	20241002	133700	1599841975	2335	2335	2335	2335	837
322	20241002	133600	1597887580	2335	2335	2335	2335	58
323	20241002	133500	1597752150	2335	2340	2340	2335	7
324	20241002	133400	1597735775	2340	2340	2340	2340	372
325	20241002	133300	1596865295	2340	2340	2340	2340	418
326	20241002	133200	1595887175	2340	2340	2340	2340	5
327	20241002	133100	1595875475	2335	2335	2335	2335	0
328	20241002	133000	1595875475	2335	2335	2340	2335	25
329	20241002	132900	1595816995	2335	2330	2340	2330	891
330	20241002	132800	1593739900	2330	2345	2345	2330	251
331	20241002	132700	1593153725	2345	2335	2345	2335	1480
332	20241002	132600	1589697815	2330	2335	2335	2330	121
333	20241002	132500	1589415685	2335	2335	2335	2335	1561
334	20241002	132400	1585770750	2340	2340	2340	2335	35
335	20241002	132300	1585689010	2335	2335	2335	2335	2711
336	20241002	132200	1579358825	2335	2345	2345	2335	5214
337	20241002	132100	1567163025	2345	2345	2345	2345	0
338	20241002	132000	1567163025	2345	2345	2345	2345	68
339	20241002	131900	1567003565	2345	2345	2345	2345	179
340	20241002	131800	1566583810	2345	2345	2345	2345	1625
341	20241002	131700	1562773185	2345	2345	2345	2345	300
342	20241002	131600	1562069685	2350	2350	2350	2345	348
343	20241002	131500	1561252975	2345	2345	2345	2345	5
344	20241002	131400	1561241250	2350	2350	2350	2350	1667
345	20241002	131300	1557323800	2350	2355	2355	2350	510
346	20241002	131200	1556124750	2355	2360	2360	2355	701
347	20241002	131100	1554470395	2360	2365	2365	2360	3
348	20241002	131000	1554463305	2360	2360	2360	2360	500
349	20241002	130900	1553283305	2360	2360	2365	2360	548
350	20241002	130800	1551990020	2365	2365	2365	2365	0
351	20241002	130700	1551990020	2365	2365	2365	2365	314
352	20241002	130600	1551247410	2360	2360	2360	2360	1
353	20241002	130500	1551245050	2360	2360	2360	2360	212
354	20241002	130400	1550744730	2360	2360	2360	2360	862
355	20241002	130300	1548710410	2360	2360	2360	2360	59
356	20241002	130200	1548571170	2360	2365	2365	2360	3060
357	20241002	130100	1541348820	2365	2365	2365	2365	62
358	20241002	130000	1541202190	2365	2365	2365	2365	1
359	20241002	125900	1541199825	2365	2365	2365	2365	2
360	20241002	125800	1541195095	2365	2365	2365	2365	420
361	20241002	125700	1540201795	2360	2360	2360	2360	9
362	20241002	125600	1540180555	2360	2360	2360	2360	777
363	20241002	125500	1538346835	2360	2360	2360	2360	50
364	20241002	125400	1538228835	2360	2360	2360	2360	1
365	20241002	125300	1538226475	2350	2360	2360	2350	2282
366	20241002	125200	1532860955	2360	2360	2365	2360	171
367	20241002	125100	1532457095	2360	2360	2360	2360	300
368	20241002	125000	1531749095	2350	2355	2355	2350	7997
369	20241002	124900	1512950120	2355	2355	2355	2355	0
370	20241002	124800	1512950120	2355	2360	2365	2355	553
371	20241002	124700	1511646390	2355	2355	2355	2355	0
372	20241002	124600	1511646390	2355	2365	2370	2355	301
373	20241002	124500	1510933340	2355	2355	2355	2355	0
374	20241002	124400	1510933340	2355	2365	2365	2355	2
375	20241002	124300	1510928620	2355	2360	2360	2355	2320
376	20241002	124200	1505464870	2365	2365	2365	2365	423
377	20241002	124100	1504464475	2365	2365	2365	2365	238
378	20241002	124000	1503901605	2360	2360	2365	2360	1083
379	20241002	123900	1501344125	2365	2365	2370	2365	621
380	20241002	123800	1499875455	2365	2370	2370	2365	5259
381	20241002	123700	1487437620	2365	2365	2365	2365	567
382	20241002	123600	1486096665	2365	2365	2365	2360	1675
383	20241002	123500	1482135295	2365	2355	2365	2355	101
384	20241002	123400	1481896440	2355	2355	2355	2355	2
385	20241002	123300	1481891730	2370	2360	2370	2350	2303
386	20241002	123200	1476438575	2360	2345	2360	2345	2401
387	20241002	123100	1470808215	2345	2350	2350	2345	17
388	20241002	123000	1470768335	2360	2360	2360	2345	2604
389	20241002	122900	1464626775	2360	2365	2365	2360	242
390	20241002	122800	1464055150	2355	2355	2355	2355	10
391	20241002	122700	1464031600	2355	2360	2360	2355	248
392	20241002	122600	1463446550	2355	2360	2360	2355	1700
393	20241002	122500	1459440550	2355	2360	2360	2355	398
394	20241002	122400	1458502240	2360	2360	2360	2360	212
395	20241002	122300	1458001920	2360	2360	2360	2360	3505
396	20241002	122200	1449730120	2360	2360	2360	2360	1962
397	20241002	122100	1445099800	2355	2350	2355	2350	572
398	20241002	122000	1443752940	2350	2350	2350	2350	0
399	20241002	121900	1443752940	2350	2350	2350	2350	1113
400	20241002	121800	1441137390	2350	2340	2350	2340	284
401	20241002	121700	1440472390	2340	2340	2340	2340	0
402	20241002	121600	1440472390	2340	2345	2345	2340	1112
403	20241002	121500	1437867635	2345	2345	2345	2345	122
404	20241002	121400	1437581545	2340	2340	2340	2340	450
405	20241002	121300	1436528545	2340	2340	2340	2340	162
406	20241002	121200	1436149465	2345	2345	2345	2345	31
407	20241002	121100	1436076770	2345	2345	2345	2345	51
408	20241002	121000	1435957175	2345	2340	2350	2340	850
409	20241002	120900	1433967920	2340	2340	2340	2340	212
410	20241002	120800	1433471840	2345	2350	2350	2345	4
411	20241002	120700	1433462455	2340	2340	2340	2340	2645
412	20241002	120600	1427273155	2340	2350	2350	2340	81
413	20241002	120500	1427083515	2350	2340	2350	2340	116
414	20241002	120400	1426812065	2340	2340	2340	2340	0
415	20241002	120300	1426812065	2340	2345	2345	2340	500
416	20241002	120200	1425641540	2350	2350	2350	2350	0
417	20241002	120100	1425641540	2350	2350	2350	2350	44
418	20241002	120000	1425538140	2350	2350	2350	2350	25
419	20241002	115900	1425479390	2350	2340	2350	2340	401
420	20241002	115800	1424541040	2340	2350	2350	2340	321
421	20241002	115700	1423789890	2350	2350	2350	2350	0
422	20241002	115600	1423789890	2350	2345	2350	2345	2
423	20241002	115500	1423785195	2345	2345	2345	2345	0
424	20241002	115400	1423785195	2345	2345	2345	2345	15
425	20241002	115300	1423750020	2345	2345	2345	2345	11
426	20241002	115200	1423724225	2340	2345	2345	2340	7960
427	20241002	115100	1405097705	2345	2355	2355	2345	3
428	20241002	115000	1405090660	2345	2350	2350	2345	76
429	20241002	114900	1404912285	2345	2345	2345	2345	65
430	20241002	114800	1404759860	2345	2345	2345	2345	60
431	20241002	114700	1404619160	2345	2345	2345	2345	428
432	20241002	114600	1403615500	2345	2340	2345	2340	73
433	20241002	114500	1403444420	2345	2345	2345	2345	730
434	20241002	114400	1401732570	2340	2350	2350	2340	7177
435	20241002	114300	1384895800	2350	2350	2350	2350	50
436	20241002	114200	1384778300	2350	2350	2350	2350	196
437	20241002	114100	1384317700	2350	2350	2350	2345	1005
438	20241002	114000	1381960945	2350	2350	2350	2350	10834
439	20241002	113900	1356501045	2350	2355	2355	2350	2923
440	20241002	113800	1349630490	2355	2355	2355	2355	1038
441	20241002	113700	1347186000	2350	2350	2350	2350	157
442	20241002	113600	1346817050	2355	2355	2355	2355	1975
443	20241002	113500	1342165925	2360	2355	2360	2355	602
444	20241002	113400	1340748210	2360	2360	2360	2360	1
445	20241002	113300	1340745850	2365	2355	2365	2350	1277
446	20241002	113200	1337743795	2355	2360	2360	2350	3918
447	20241002	113100	1328515180	2360	2360	2360	2360	392
448	20241002	113000	1327590060	2360	2365	2365	2360	989
449	20241002	112900	1325251690	2370	2370	2370	2370	200
450	20241002	112800	1324777690	2365	2360	2365	2360	520
451	20241002	112700	1323547990	2370	2360	2370	2360	2398
452	20241002	112600	1317871680	2355	2360	2360	2355	1802
453	20241002	112500	1313627470	2355	2360	2360	2355	1606
454	20241002	112400	1309843310	2360	2360	2360	2360	7
455	20241002	112300	1309826790	2355	2370	2370	2355	518
456	20241002	112200	1308604765	2370	2365	2370	2365	1009
457	20241002	112100	1306215965	2365	2360	2365	2360	2427
458	20241002	112000	1300486110	2360	2365	2365	2360	1522
459	20241002	111900	1296886585	2365	2370	2370	2360	7401
460	20241002	111800	1279347505	2375	2380	2380	2375	124
461	20241002	111700	1279052410	2380	2375	2380	2375	4219
462	20241002	111600	1269031715	2375	2380	2380	2375	329
463	20241002	111500	1268249260	2375	2390	2395	2375	9112
464	20241002	111400	1246551840	2390	2390	2390	2380	6833
465	20241002	111300	1230241850	2400	2380	2400	2375	18158
466	20241002	111200	1186845020	2380	2370	2400	2365	21713
467	20241002	111100	1135082945	2365	2365	2370	2365	1651
468	20241002	111000	1131173330	2365	2365	2370	2360	4033
469	20241002	110900	1121633365	2365	2365	2370	2365	6007
470	20241002	110800	1107419460	2365	2360	2365	2360	1562
471	20241002	110700	1103733135	2360	2360	2360	2355	2307
472	20241002	110600	1098291885	2360	2360	2360	2360	1920
473	20241002	110500	1093760685	2360	2360	2360	2360	0
474	20241002	110400	1093760685	2360	2360	2360	2360	1519
475	20241002	110300	1090175845	2360	2355	2360	2355	219
476	20241002	110200	1089660095	2355	2350	2355	2350	121
477	20241002	110100	1089375740	2350	2360	2360	2350	1748
478	20241002	110000	1085267700	2360	2360	2360	2360	2178
479	20241002	105900	1080127620	2360	2355	2360	2355	3500
480	20241002	105800	1071869465	2360	2360	2360	2360	7
481	20241002	105700	1071852945	2360	2355	2360	2350	396
482	20241002	105600	1070921015	2360	2360	2360	2360	0
483	20241002	105500	1070921015	2360	2350	2360	2350	106
484	20241002	105400	1070671430	2355	2355	2355	2355	4
485	20241002	105300	1070662010	2345	2355	2355	2345	1031
486	20241002	105200	1068241785	2360	2360	2360	2360	4671
487	20241002	105100	1057218225	2365	2360	2365	2355	5177
488	20241002	105000	1045000010	2360	2355	2360	2355	5286
489	20241002	104900	1032534070	2355	2350	2355	2350	959
490	20241002	104800	1030279430	2345	2345	2345	2345	581
491	20241002	104700	1028916985	2345	2345	2345	2345	214
492	20241002	104600	1028415155	2350	2345	2350	2345	209
493	20241002	104500	1027924235	2345	2355	2355	2335	10
494	20241002	104400	1027900715	2355	2340	2355	2330	4035
495	20241002	104300	1018412870	2335	2340	2340	2335	36
496	20241002	104200	1018328650	2345	2345	2345	2345	500
497	20241002	104100	1017156150	2340	2340	2340	2340	1
498	20241002	104000	1017153810	2345	2340	2345	2340	133
499	20241002	103900	1016842425	2330	2330	2330	2330	5
500	20241002	103800	1016830775	2330	2340	2340	2330	2440
501	20241002	103700	1011140515	2345	2345	2345	2345	0
502	20241002	103600	1011140515	2345	2345	2345	2330	5113
503	20241002	103500	999192755	2345	2345	2345	2345	1344
504	20241002	103400	996041075	2350	2350	2350	2345	661
505	20241002	103300	994487825	2350	2350	2350	2350	1454
506	20241002	103200	991070925	2350	2345	2350	2345	2461
507	20241002	103100	985288225	2345	2345	2345	2345	1204
508	20241002	103000	982464845	2345	2340	2345	2340	666
509	20241002	102900	980903215	2340	2340	2340	2340	1
510	20241002	102800	980900875	2345	2340	2345	2340	5333
511	20241002	102700	968396490	2340	2335	2340	2335	1310
512	20241002	102600	965337445	2335	2340	2340	2335	788
513	20241002	102500	963497460	2345	2340	2345	2340	522
514	20241002	102400	962273870	2335	2335	2335	2335	1415
515	20241002	102300	958969845	2335	2345	2345	2335	863
516	20241002	102200	956953240	2345	2345	2345	2345	10
517	20241002	102100	956929790	2335	2335	2335	2335	0
518	20241002	102000	956929790	2335	2340	2340	2330	2671
519	20241002	101900	950684885	2340	2345	2345	2340	4079
520	20241002	101800	941134525	2345	2345	2345	2345	2688
521	20241002	101700	934831165	2345	2340	2345	2340	34
522	20241002	101600	934751580	2340	2340	2340	2340	501
523	20241002	101500	933579240	2345	2345	2345	2345	1
524	20241002	101400	933576895	2330	2335	2335	2330	2873
525	20241002	101300	926868590	2330	2340	2340	2330	4699
526	20241002	101200	915891615	2340	2335	2340	2335	342
527	20241002	101100	915091340	2335	2340	2350	2335	6681
528	20241002	101000	899467215	2345	2345	2345	2345	805
529	20241002	100900	897579490	2350	2350	2350	2345	1313
530	20241002	100800	894495465	2350	2345	2350	2340	3710
531	20241002	100700	885801555	2345	2345	2345	2340	4511
532	20241002	100600	875245525	2345	2340	2345	2335	383
533	20241002	100500	874350220	2340	2335	2345	2335	3725
534	20241002	100400	865634335	2335	2340	2340	2335	409
535	20241002	100300	864677835	2335	2330	2335	2330	744
536	20241002	100200	862940615	2330	2330	2330	2330	108
537	20241002	100100	862688975	2325	2325	2325	2325	3328
538	20241002	100000	854951375	2320	2325	2325	2305	1612
539	20241002	095900	851224925	2320	2310	2320	2300	1309
540	20241002	095800	848203635	2320	2320	2320	2320	792
541	20241002	095700	846366195	2315	2315	2315	2310	10921
542	20241002	095600	821106370	2320	2320	2320	2320	1039
543	20241002	095500	818695890	2320	2320	2320	2320	720
544	20241002	095400	817025490	2325	2325	2325	2325	12
545	20241002	095300	816997590	2325	2325	2330	2325	1196
546	20241002	095200	814212125	2325	2330	2330	2325	1927
547	20241002	095100	809726350	2330	2335	2335	2325	1684
548	20241002	095000	805799070	2335	2340	2340	2335	1497
549	20241002	094900	802303570	2340	2335	2340	2325	9845
550	20241002	094800	779313925	2335	2320	2340	2320	18110
551	20241002	094700	737036855	2315	2305	2315	2295	8108
552	20241002	094600	718328425	2310	2305	2310	2305	311
553	20241002	094500	717611550	2305	2310	2310	2300	709
554	20241002	094400	715977340	2305	2305	2310	2300	1860
555	20241002	094300	711690690	2305	2305	2305	2300	267
556	20241002	094200	711076535	2305	2305	2305	2305	31
557	20241002	094100	711005080	2305	2295	2305	2295	2506
558	20241002	094000	705241500	2295	2300	2300	2290	2189
559	20241002	093900	700208190	2290	2290	2290	2290	337
560	20241002	093800	699436460	2290	2295	2300	2290	2810
561	20241002	093700	692988240	2290	2290	2290	2290	1203
562	20241002	093600	690233370	2300	2295	2300	2295	7
563	20241002	093500	690217285	2290	2290	2290	2290	150
564	20241002	093400	689873785	2285	2295	2295	2285	5370
565	20241002	093300	677592780	2295	2285	2295	2285	6921
566	20241002	093200	661747635	2285	2285	2285	2285	515
567	20241002	093100	660570860	2295	2295	2300	2270	34906
568	20241002	093000	580971930	2290	2285	2290	2285	7798
569	20241002	092900	563134890	2285	2280	2285	2280	3420
570	20241002	092800	555333750	2280	2290	2290	2280	8636
571	20241002	092700	535605370	2290	2300	2300	2290	4388
572	20241002	092600	525534160	2300	2290	2300	2290	4847
573	20241002	092500	514408170	2290	2285	2290	2280	8315
574	20241002	092400	495375745	2280	2280	2295	2280	4456
575	20241002	092300	485191375	2280	2290	2290	2280	29397
576	20241002	092200	418084840	2290	2295	2300	2290	4509
577	20241002	092100	407755140	2295	2295	2295	2295	2488
578	20241002	092000	402045180	2295	2295	2300	2295	5982
579	20241002	091900	388316485	2295	2300	2300	2295	2793
580	20241002	091800	381893370	2300	2300	2300	2300	809
581	20241002	091700	380032670	2300	2300	2300	2300	2223
582	20241002	091600	374919770	2305	2315	2315	2305	2567
583	20241002	091500	368996835	2315	2315	2320	2305	7712
584	20241002	091400	351171565	2315	2310	2315	2310	356
585	20241002	091300	350348340	2310	2300	2310	2295	5939
586	20241002	091200	336690705	2300	2295	2310	2295	5483
587	20241002	091100	324070495	2295	2295	2295	2295	1041
588	20241002	091000	321681400	2295	2305	2305	2295	627
589	20241002	090900	320242420	2295	2310	2310	2295	3347
590	20241002	090800	312539895	2305	2300	2310	2300	4105
591	20241002	090700	303080195	2300	2310	2310	2300	2665
592	20241002	090600	296932305	2310	2300	2310	2295	5228
593	20241002	090500	284885140	2300	2295	2305	2295	3517
594	20241002	090400	276785595	2295	2300	2315	2280	20520
595	20241002	090300	229794875	2295	2300	2300	2290	4858
596	20241002	090200	218644035	2290	2300	2305	2290	5391
597	20241002	090100	206275585	2300	2290	2300	2285	25627
598	20241002	090000	147520930	2290	2305	2340	2290	62983