KissMeData/043610/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	192800	3135980220	2430	2430	2430	2430	11792
3	20241004	192700	3135980220	2430	2430	2430	2430	0
4	20241004	192600	3135980220	2430	2430	2430	2430	0
5	20241004	192500	3135980220	2430	2430	2430	2430	0
6	20241004	192400	3135980220	2430	2430	2430	2430	0
7	20241004	192300	3135980220	2430	2430	2430	2430	0
8	20241004	192200	3135980220	2430	2430	2430	2430	0
9	20241004	192100	3135980220	2430	2430	2430	2430	0
10	20241004	192000	3135980220	2430	2430	2430	2430	0
11	20241004	191900	3135980220	2430	2430	2430	2430	0
12	20241004	191800	3135980220	2430	2430	2430	2430	0
13	20241004	191700	3135980220	2430	2430	2430	2430	0
14	20241004	191600	3135980220	2430	2430	2430	2430	0
15	20241004	191500	3135980220	2430	2430	2430	2430	0
16	20241004	191400	3135980220	2430	2430	2430	2430	0
17	20241004	191300	3135980220	2430	2430	2430	2430	0
18	20241004	191200	3135980220	2430	2430	2430	2430	0
19	20241004	191100	3135980220	2430	2430	2430	2430	0
20	20241004	191000	3135980220	2430	2430	2430	2430	0
21	20241004	190900	3135980220	2430	2430	2430	2430	0
22	20241004	190800	3135980220	2430	2430	2430	2430	0
23	20241004	190700	3135980220	2430	2430	2430	2430	0
24	20241004	190600	3135980220	2430	2430	2430	2430	0
25	20241004	190500	3135980220	2430	2430	2430	2430	0
26	20241004	190400	3135980220	2430	2430	2430	2430	0
27	20241004	190300	3135980220	2430	2430	2430	2430	0
28	20241004	190200	3135980220	2430	2430	2430	2430	0
29	20241004	190100	3135980220	2430	2430	2430	2430	0
30	20241004	190000	3135980220	2430	2430	2430	2430	0
31	20241004	185900	3135980220	2430	2430	2430	2430	0
32	20241004	185800	3135980220	2430	2430	2430	2430	11792
33	20241004	185700	3135980220	2430	2430	2430	2430	0
34	20241004	185600	3135980220	2430	2430	2430	2430	0
35	20241004	185500	3135980220	2430	2430	2430	2430	0
36	20241004	185400	3135980220	2430	2430	2430	2430	0
37	20241004	185300	3135980220	2430	2430	2430	2430	0
38	20241004	185200	3135980220	2430	2430	2430	2430	0
39	20241004	185100	3135980220	2430	2430	2430	2430	0
40	20241004	185000	3135980220	2430	2430	2430	2430	0
41	20241004	184900	3135980220	2430	2430	2430	2430	0
42	20241004	184800	3135980220	2430	2430	2430	2430	0
43	20241004	184700	3135980220	2430	2430	2430	2430	0
44	20241004	184600	3135980220	2430	2430	2430	2430	0
45	20241004	184500	3135980220	2430	2430	2430	2430	0
46	20241004	184400	3135980220	2430	2430	2430	2430	0
47	20241004	184300	3135980220	2430	2430	2430	2430	0
48	20241004	184200	3135980220	2430	2430	2430	2430	0
49	20241004	184100	3135980220	2430	2430	2430	2430	0
50	20241004	184000	3135980220	2430	2430	2430	2430	0
51	20241004	183900	3135980220	2430	2430	2430	2430	0
52	20241004	183800	3135980220	2430	2430	2430	2430	0
53	20241004	183700	3135980220	2430	2430	2430	2430	0
54	20241004	183600	3135980220	2430	2430	2430	2430	0
55	20241004	183500	3135980220	2430	2430	2430	2430	0
56	20241004	183400	3135980220	2430	2430	2430	2430	0
57	20241004	183300	3135980220	2430	2430	2430	2430	0
58	20241004	183200	3135980220	2430	2430	2430	2430	0
59	20241004	183100	3135980220	2430	2430	2430	2430	0
60	20241004	183000	3135980220	2430	2430	2430	2430	0
61	20241004	182900	3135980220	2430	2430	2430	2430	0
62	20241004	182800	3135980220	2430	2430	2430	2430	11792
63	20241004	182700	3135980220	2430	2430	2430	2430	0
64	20241004	182600	3135980220	2430	2430	2430	2430	0
65	20241004	182500	3135980220	2430	2430	2430	2430	0
66	20241004	182400	3135980220	2430	2430	2430	2430	0
67	20241004	182300	3135980220	2430	2430	2430	2430	0
68	20241004	182200	3135980220	2430	2430	2430	2430	0
69	20241004	182100	3135980220	2430	2430	2430	2430	0
70	20241004	182000	3135980220	2430	2430	2430	2430	0
71	20241004	181900	3135980220	2430	2430	2430	2430	0
72	20241004	181800	3135980220	2430	2430	2430	2430	0
73	20241004	181700	3135980220	2430	2430	2430	2430	0
74	20241004	181600	3135980220	2430	2430	2430	2430	0
75	20241004	181500	3135980220	2430	2430	2430	2430	0
76	20241004	181400	3135980220	2430	2430	2430	2430	0
77	20241004	181300	3135980220	2430	2430	2430	2430	0
78	20241004	181200	3135980220	2430	2430	2430	2430	0
79	20241004	181100	3135980220	2430	2430	2430	2430	0
80	20241004	181000	3135980220	2430	2430	2430	2430	0
81	20241004	180900	3135980220	2430	2430	2430	2430	0
82	20241004	180800	3135980220	2430	2430	2430	2430	0
83	20241004	180700	3135980220	2430	2430	2430	2430	0
84	20241004	180600	3135980220	2430	2430	2430	2430	0
85	20241004	180500	3135980220	2430	2430	2430	2430	0
86	20241004	180400	3135980220	2430	2430	2430	2430	0
87	20241004	180300	3135980220	2430	2430	2430	2430	0
88	20241004	180200	3135980220	2430	2430	2430	2430	0
89	20241004	180100	3135980220	2430	2430	2430	2430	0
90	20241004	180000	3135980220	2430	2430	2430	2430	0
91	20241004	175900	3135980220	2430	2430	2430	2430	0
92	20241004	175800	3135980220	2430	2430	2430	2430	11792
93	20241004	175700	3135980220	2430	2430	2430	2430	0
94	20241004	175600	3135980220	2430	2430	2430	2430	0
95	20241004	175500	3135980220	2430	2430	2430	2430	0
96	20241004	175400	3135980220	2430	2430	2430	2430	0
97	20241004	175300	3135980220	2430	2430	2430	2430	0
98	20241004	175200	3135980220	2430	2430	2430	2430	0
99	20241004	175100	3135980220	2430	2430	2430	2430	0
100	20241004	175000	3135980220	2430	2430	2430	2430	0
101	20241004	174900	3135980220	2430	2430	2430	2430	0
102	20241004	174800	3135980220	2430	2430	2430	2430	0
103	20241004	174700	3135980220	2430	2430	2430	2430	0
104	20241004	174600	3135980220	2430	2430	2430	2430	0
105	20241004	174500	3135980220	2430	2430	2430	2430	0
106	20241004	174400	3135980220	2430	2430	2430	2430	0
107	20241004	174300	3135980220	2430	2430	2430	2430	0
108	20241004	174200	3135980220	2430	2430	2430	2430	0
109	20241004	174100	3135980220	2430	2430	2430	2430	0
110	20241004	174000	3135980220	2430	2430	2430	2430	0
111	20241004	173900	3135980220	2430	2430	2430	2430	0
112	20241004	173800	3135980220	2430	2430	2430	2430	0
113	20241004	173700	3135980220	2430	2430	2430	2430	0
114	20241004	173600	3135980220	2430	2430	2430	2430	0
115	20241004	173500	3135980220	2430	2430	2430	2430	0
116	20241004	173400	3135980220	2430	2430	2430	2430	0
117	20241004	173300	3135980220	2430	2430	2430	2430	0
118	20241004	173200	3135980220	2430	2430	2430	2430	0
119	20241004	173100	3135980220	2430	2430	2430	2430	0
120	20241004	173000	3135980220	2430	2430	2430	2430	0
121	20241004	172900	3135980220	2430	2430	2430	2430	0
122	20241004	172800	3135980220	2430	2430	2430	2430	11792
123	20241004	172700	3135980220	2430	2430	2430	2430	0
124	20241004	172600	3135980220	2430	2430	2430	2430	0
125	20241004	172500	3135980220	2430	2430	2430	2430	0
126	20241004	172400	3135980220	2430	2430	2430	2430	0
127	20241004	172300	3135980220	2430	2430	2430	2430	0
128	20241004	172200	3135980220	2430	2430	2430	2430	0
129	20241004	172100	3135980220	2430	2430	2430	2430	0
130	20241004	172000	3135980220	2430	2430	2430	2430	0
131	20241004	171900	3135980220	2430	2430	2430	2430	0
132	20241004	171800	3135980220	2430	2430	2430	2430	0
133	20241004	171700	3135980220	2430	2430	2430	2430	0
134	20241004	171600	3135980220	2430	2430	2430	2430	0
135	20241004	171500	3135980220	2430	2430	2430	2430	0
136	20241004	171400	3135980220	2430	2430	2430	2430	0
137	20241004	171300	3135980220	2430	2430	2430	2430	0
138	20241004	171200	3135980220	2430	2430	2430	2430	0
139	20241004	171100	3135980220	2430	2430	2430	2430	0
140	20241004	171000	3135980220	2430	2430	2430	2430	0
141	20241004	170900	3135980220	2430	2430	2430	2430	0
142	20241004	170800	3135980220	2430	2430	2430	2430	0
143	20241004	170700	3135980220	2430	2430	2430	2430	0
144	20241004	170600	3135980220	2430	2430	2430	2430	0
145	20241004	170500	3135980220	2430	2430	2430	2430	0
146	20241004	170400	3135980220	2430	2430	2430	2430	0
147	20241004	170300	3135980220	2430	2430	2430	2430	0
148	20241004	170200	3135980220	2430	2430	2430	2430	0
149	20241004	170100	3135980220	2430	2430	2430	2430	0
150	20241004	170000	3135980220	2430	2430	2430	2430	0
151	20241004	165900	3135980220	2430	2430	2430	2430	0
152	20241004	165800	3135980220	2430	2430	2430	2430	11792
153	20241004	165700	3135980220	2430	2430	2430	2430	0
154	20241004	165600	3135980220	2430	2430	2430	2430	0
155	20241004	165500	3135980220	2430	2430	2430	2430	0
156	20241004	165400	3135980220	2430	2430	2430	2430	0
157	20241004	165300	3135980220	2430	2430	2430	2430	0
158	20241004	165200	3135980220	2430	2430	2430	2430	0
159	20241004	165100	3135980220	2430	2430	2430	2430	0
160	20241004	165000	3135980220	2430	2430	2430	2430	0
161	20241004	164900	3135980220	2430	2430	2430	2430	0
162	20241004	164800	3135980220	2430	2430	2430	2430	0
163	20241004	164700	3135980220	2430	2430	2430	2430	0
164	20241004	164600	3135980220	2430	2430	2430	2430	0
165	20241004	164500	3135980220	2430	2430	2430	2430	0
166	20241004	164400	3135980220	2430	2430	2430	2430	0
167	20241004	164300	3135980220	2430	2430	2430	2430	0
168	20241004	164200	3135980220	2430	2430	2430	2430	0
169	20241004	164100	3135980220	2430	2430	2430	2430	0
170	20241004	164000	3135980220	2430	2430	2430	2430	0
171	20241004	163900	3135980220	2430	2430	2430	2430	0
172	20241004	163800	3135980220	2430	2430	2430	2430	0
173	20241004	163700	3135980220	2430	2430	2430	2430	0
174	20241004	163600	3135980220	2430	2430	2430	2430	0
175	20241004	163500	3135980220	2430	2430	2430	2430	0
176	20241004	163400	3135980220	2430	2430	2430	2430	0
177	20241004	163300	3135980220	2430	2430	2430	2430	0
178	20241004	163200	3135980220	2430	2430	2430	2430	0
179	20241004	163100	3135980220	2430	2430	2430	2430	0
180	20241004	163000	3135980220	2430	2430	2430	2430	0
181	20241004	162900	3135980220	2430	2430	2430	2430	0
182	20241004	162800	3135980220	2430	2430	2430	2430	11792
183	20241004	162700	3135980220	2430	2430	2430	2430	0
184	20241004	162600	3135980220	2430	2430	2430	2430	0
185	20241004	162500	3135980220	2430	2430	2430	2430	0
186	20241004	162400	3135980220	2430	2430	2430	2430	0
187	20241004	162300	3135980220	2430	2430	2430	2430	0
188	20241004	162200	3135980220	2430	2430	2430	2430	0
189	20241004	162100	3135980220	2430	2430	2430	2430	0
190	20241004	162000	3135980220	2430	2430	2430	2430	0
191	20241004	161900	3135980220	2430	2430	2430	2430	0
192	20241004	161800	3135980220	2430	2430	2430	2430	0
193	20241004	161700	3135980220	2430	2430	2430	2430	0
194	20241004	161600	3135980220	2430	2430	2430	2430	0
195	20241004	161500	3135980220	2430	2430	2430	2430	0
196	20241004	161400	3135980220	2430	2430	2430	2430	0
197	20241004	161300	3135980220	2430	2430	2430	2430	0
198	20241004	161200	3135980220	2430	2430	2430	2430	0
199	20241004	161100	3135980220	2430	2430	2430	2430	0
200	20241004	161000	3135980220	2430	2430	2430	2430	0
201	20241004	160900	3135980220	2430	2430	2430	2430	0
202	20241004	160800	3135980220	2430	2430	2430	2430	0
203	20241004	160700	3135980220	2430	2430	2430	2430	0
204	20241004	160600	3135980220	2430	2430	2430	2430	0
205	20241004	160500	3135980220	2430	2430	2430	2430	0
206	20241004	160400	3135980220	2430	2430	2430	2430	0
207	20241004	160300	3135980220	2430	2430	2430	2430	0
208	20241004	160200	3135980220	2430	2430	2430	2430	0
209	20241004	160100	3135980220	2430	2430	2430	2430	0
210	20241004	160000	3135980220	2430	2430	2430	2430	0
211	20241004	155900	3135980220	2430	2430	2430	2430	0
212	20241004	155800	3135980220	2430	2430	2430	2430	11792
213	20241004	155700	3135980220	2430	2430	2430	2430	0
214	20241004	155600	3135980220	2430	2430	2430	2430	0
215	20241004	155500	3135980220	2430	2430	2430	2430	0
216	20241004	155400	3135980220	2430	2430	2430	2430	0
217	20241004	155300	3135980220	2430	2430	2430	2430	0
218	20241004	155200	3135980220	2430	2430	2430	2430	0
219	20241004	155100	3135980220	2430	2430	2430	2430	0
220	20241004	155000	3135980220	2430	2430	2430	2430	0
221	20241004	154900	3135980220	2430	2430	2430	2430	0
222	20241004	154800	3135980220	2430	2430	2430	2430	0
223	20241004	154700	3135980220	2430	2430	2430	2430	0
224	20241004	154600	3135980220	2430	2430	2430	2430	0
225	20241004	154500	3135980220	2430	2430	2430	2430	0
226	20241004	154400	3135980220	2430	2430	2430	2430	0
227	20241004	154300	3135980220	2430	2430	2430	2430	0
228	20241004	154200	3135980220	2430	2430	2430	2430	0
229	20241004	154100	3135980220	2430	2430	2430	2430	0
230	20241004	154000	3135980220	2430	2430	2430	2430	0
231	20241004	153900	3135980220	2430	2430	2430	2430	0
232	20241004	153800	3135980220	2430	2430	2430	2430	0
233	20241004	153700	3135980220	2430	2430	2430	2430	0
234	20241004	153600	3135980220	2430	2430	2430	2430	0
235	20241004	153500	3135980220	2430	2430	2430	2430	0
236	20241004	153400	3135980220	2430	2430	2430	2430	0
237	20241004	153300	3135980220	2430	2430	2430	2430	0
238	20241004	153200	3135980220	2430	2430	2430	2430	0
239	20241004	153100	3135980220	2430	2430	2430	2430	0
240	20241004	153000	3135980220	2430	2430	2430	2430	11792
241	20241004	152900	3107325660	2435	2435	2435	2435	0
242	20241004	152800	3107325660	2435	2435	2435	2435	0
243	20241004	152700	3107325660	2435	2435	2435	2435	0
244	20241004	152600	3107325660	2435	2435	2435	2435	0
245	20241004	152500	3107325660	2435	2435	2435	2435	0
246	20241004	152400	3107325660	2435	2435	2435	2435	0
247	20241004	152300	3107325660	2435	2435	2435	2435	0
248	20241004	152200	3107325660	2435	2435	2435	2435	0
249	20241004	152100	3107325660	2435	2435	2435	2435	0
250	20241004	152000	3107325660	2435	2435	2435	2435	0
251	20241004	151900	3107325660	2435	2435	2435	2435	123
252	20241004	151800	3107026155	2435	2440	2440	2435	775
253	20241004	151700	3105138090	2440	2445	2445	2440	601
254	20241004	151600	3103671645	2440	2440	2440	2435	1400
255	20241004	151500	3100258145	2440	2440	2440	2440	100
256	20241004	151400	3100014145	2440	2440	2440	2440	204
257	20241004	151300	3099516385	2440	2435	2440	2435	493
258	20241004	151200	3098314535	2435	2435	2435	2435	115
259	20241004	151100	3098034510	2435	2430	2440	2430	200
260	20241004	151000	3097547955	2430	2425	2435	2425	2776
261	20241004	150900	3090799395	2430	2435	2435	2430	2019
262	20241004	150800	3085893215	2430	2430	2430	2430	45
263	20241004	150700	3085783865	2435	2435	2435	2435	1
264	20241004	150600	3085781430	2430	2435	2435	2430	1178
265	20241004	150500	3082918750	2435	2430	2435	2430	1614
266	20241004	150400	3078993880	2430	2425	2435	2425	1713
267	20241004	150300	3074828795	2435	2430	2435	2430	1244
268	20241004	150200	3071800480	2425	2430	2430	2425	1028
269	20241004	150100	3069303355	2435	2430	2435	2425	2013
270	20241004	150000	3064415820	2435	2435	2435	2435	1
271	20241004	145900	3064413385	2430	2435	2435	2430	2
272	20241004	145800	3064408520	2435	2430	2435	2430	60
273	20241004	145700	3064262470	2430	2430	2430	2430	562
274	20241004	145600	3062896810	2435	2435	2435	2435	0
275	20241004	145500	3062896810	2435	2425	2435	2425	3042
276	20241004	145400	3055517400	2425	2430	2430	2425	1165
277	20241004	145300	3052686760	2430	2430	2430	2430	2
278	20241004	145200	3052681900	2430	2430	2430	2430	0
279	20241004	145100	3052681900	2430	2430	2430	2425	2312
280	20241004	145000	3047067225	2430	2430	2430	2430	0
281	20241004	144900	3047067225	2430	2430	2430	2430	0
282	20241004	144800	3047067225	2430	2435	2435	2430	2509
283	20241004	144700	3040970350	2430	2430	2430	2430	940
284	20241004	144600	3038686150	2430	2430	2430	2430	361
285	20241004	144500	3037808920	2430	2435	2435	2430	60
286	20241004	144400	3037662860	2430	2430	2430	2430	1653
287	20241004	144300	3033646070	2435	2435	2435	2430	839
288	20241004	144200	3031605965	2435	2435	2435	2435	291
289	20241004	144100	3030897380	2435	2435	2435	2430	64
290	20241004	144000	3030741605	2430	2430	2435	2430	158
291	20241004	143900	3030357560	2430	2435	2440	2430	4148
292	20241004	143800	3020277905	2440	2440	2440	2440	100
293	20241004	143700	3020033905	2435	2440	2440	2435	1427
294	20241004	143600	3016559150	2440	2435	2440	2435	110
295	20241004	143500	3016291030	2440	2440	2440	2440	4
296	20241004	143400	3016281270	2440	2440	2440	2440	0
297	20241004	143300	3016281270	2440	2440	2440	2440	1
298	20241004	143200	3016278830	2445	2440	2445	2440	29
299	20241004	143100	3016208065	2445	2445	2445	2445	0
300	20241004	143000	3016208065	2445	2445	2445	2445	120
301	20241004	142900	3015914665	2445	2440	2445	2440	523
302	20241004	142800	3014638340	2440	2440	2440	2440	49
303	20241004	142700	3014518780	2435	2440	2440	2435	102
304	20241004	142600	3014270190	2440	2440	2440	2440	80
305	20241004	142500	3014074990	2440	2440	2445	2440	1393
306	20241004	142400	3010675810	2435	2435	2435	2435	3
307	20241004	142300	3010668505	2435	2440	2440	2435	1120
308	20241004	142200	3007940905	2440	2440	2440	2440	412
309	20241004	142100	3006935625	2440	2445	2445	2440	540
310	20241004	142000	3005617790	2445	2440	2445	2440	816
311	20241004	141900	3003626105	2435	2440	2440	2435	41
312	20241004	141800	3003526070	2440	2440	2440	2440	123
313	20241004	141700	3003225950	2440	2440	2440	2440	783
314	20241004	141600	3001315430	2440	2435	2440	2435	452
315	20241004	141500	3000214535	2435	2435	2440	2430	166
316	20241004	141400	2999810325	2435	2440	2440	2430	54
317	20241004	141300	2999678685	2440	2440	2440	2430	752
318	20241004	141200	2997848245	2440	2440	2440	2440	80
319	20241004	141100	2997653045	2440	2440	2440	2430	390
320	20241004	141000	2996704090	2440	2435	2440	2435	611
321	20241004	140900	2995216300	2435	2440	2440	2435	186
322	20241004	140800	2994763170	2435	2440	2440	2435	71
323	20241004	140700	2994589980	2430	2435	2440	2430	320
324	20241004	140600	2993811255	2430	2435	2435	2430	215
325	20241004	140500	2993288375	2435	2435	2435	2425	589
326	20241004	140400	2991859170	2435	2430	2435	2430	2873
327	20241004	140300	2984877770	2430	2425	2435	2425	798
328	20241004	140200	2982938775	2425	2430	2435	2425	7045
329	20241004	140100	2965838825	2430	2435	2435	2430	530
330	20241004	140000	2964550920	2430	2435	2435	2430	34
331	20241004	135900	2964468200	2440	2430	2440	2430	318
332	20241004	135800	2963692440	2440	2440	2440	2430	44
333	20241004	135700	2963585500	2435	2440	2440	2430	5987
334	20241004	135600	2949012830	2435	2440	2440	2435	1003
335	20241004	135500	2946567760	2435	2440	2445	2435	1851
336	20241004	135400	2942060110	2440	2440	2445	2440	2566
337	20241004	135300	2935799020	2435	2435	2440	2435	1133
338	20241004	135200	2933040160	2435	2440	2440	2435	9
339	20241004	135100	2933018240	2450	2440	2450	2440	1769
340	20241004	135000	2928701055	2440	2435	2445	2430	4329
341	20241004	134900	2918143020	2430	2430	2440	2430	1824
342	20241004	134800	2913705170	2425	2445	2445	2425	14809
343	20241004	134700	2877723510	2445	2440	2445	2440	114
344	20241004	134600	2877445095	2450	2450	2450	2435	597
345	20241004	134500	2875989950	2445	2440	2445	2435	4058
346	20241004	134400	2866095125	2440	2445	2445	2440	2788
347	20241004	134300	2859291995	2445	2455	2455	2440	4052
348	20241004	134200	2849393260	2455	2450	2455	2450	905
349	20241004	134100	2847173270	2450	2455	2455	2445	556
350	20241004	134000	2845811225	2455	2455	2460	2445	1652
351	20241004	133900	2841762625	2455	2455	2455	2450	623
352	20241004	133800	2840235700	2455	2455	2460	2445	1480
353	20241004	133700	2836610175	2460	2455	2460	2450	14
354	20241004	133600	2836575790	2455	2460	2460	2450	56
355	20241004	133500	2836438290	2455	2455	2460	2455	982
356	20241004	133400	2834027470	2460	2465	2465	2450	104
357	20241004	133300	2833771825	2465	2465	2465	2445	6133
358	20241004	133200	2818714895	2460	2465	2465	2460	251
359	20241004	133100	2818096900	2470	2460	2475	2450	5648
360	20241004	133000	2804174160	2460	2460	2460	2460	0
361	20241004	132900	2804174160	2460	2455	2460	2455	117
362	20241004	132800	2803886570	2455	2455	2455	2450	1157
363	20241004	132700	2801050425	2460	2455	2460	2455	235
364	20241004	132600	2800473395	2455	2455	2460	2440	1571
365	20241004	132500	2796622175	2455	2440	2455	2440	2295
366	20241004	132400	2791007055	2440	2445	2445	2440	165
367	20241004	132300	2790604425	2450	2445	2450	2440	1892
368	20241004	132200	2785987370	2455	2450	2455	2450	45
369	20241004	132100	2785877115	2450	2445	2455	2445	1228
370	20241004	132000	2782868975	2445	2435	2450	2430	3908
371	20241004	131900	2773363195	2435	2440	2440	2435	2325
372	20241004	131800	2767701295	2435	2450	2455	2435	986
373	20241004	131700	2765296585	2440	2440	2460	2430	22803
374	20241004	131600	2709680130	2440	2450	2460	2440	8722
375	20241004	131500	2688351670	2460	2455	2470	2450	5529
376	20241004	131400	2674785900	2455	2460	2470	2445	11045
377	20241004	131300	2647699595	2460	2465	2470	2455	8118
378	20241004	131200	2627716900	2470	2470	2480	2465	6975
379	20241004	131100	2610472795	2470	2455	2470	2455	7665
380	20241004	131000	2591553265	2455	2450	2465	2440	26274
381	20241004	130900	2527222595	2450	2455	2475	2450	18289
382	20241004	130800	2482152715	2455	2470	2490	2445	45721
383	20241004	130700	2369472315	2465	2520	2540	2465	81936
384	20241004	130600	2165248820	2520	2540	2550	2520	37747
385	20241004	130500	2069712205	2540	2575	2575	2540	106777
386	20241004	130400	1796869635	2570	2565	2595	2545	217019
387	20241004	130300	1237735190	2565	2535	2575	2535	68828
388	20241004	130200	1062117965	2545	2545	2550	2515	44984
389	20241004	130100	948059465	2545	2525	2550	2515	49519
390	20241004	130000	822406090	2525	2530	2550	2520	23907
391	20241004	125900	761716130	2520	2535	2535	2500	8363
392	20241004	125800	740610950	2540	2510	2545	2510	41908
393	20241004	125700	634548700	2510	2500	2510	2495	2542
394	20241004	125600	628180310	2505	2500	2505	2495	329
395	20241004	125500	627357125	2495	2500	2500	2495	857
396	20241004	125400	625214845	2500	2495	2500	2495	868
397	20241004	125300	623045205	2495	2495	2495	2495	1000
398	20241004	125200	620550205	2495	2495	2495	2495	33
399	20241004	125100	620467870	2495	2500	2505	2495	1691
400	20241004	125000	616237925	2495	2495	2495	2495	1348
401	20241004	124900	612874665	2500	2500	2500	2500	5
402	20241004	124800	612862165	2505	2495	2505	2495	3555
403	20241004	124700	603978780	2495	2500	2500	2495	439
404	20241004	124600	602881530	2500	2495	2505	2495	1104
405	20241004	124500	600122335	2500	2495	2500	2495	1254
406	20241004	124400	596993600	2495	2495	2495	2490	1096
407	20241004	124300	594260880	2495	2495	2495	2495	202
408	20241004	124200	593756890	2490	2470	2490	2470	4361
409	20241004	124100	582946935	2485	2475	2485	2470	2552
410	20241004	124000	576627780	2475	2485	2485	2475	1349
411	20241004	123900	573288965	2485	2485	2485	2485	148
412	20241004	123800	572921185	2485	2495	2495	2485	107
413	20241004	123700	572655280	2495	2490	2495	2490	659
414	20241004	123600	571013950	2485	2485	2485	2485	4
415	20241004	123500	571004010	2485	2485	2485	2485	53
416	20241004	123400	570872305	2485	2485	2485	2485	184
417	20241004	123300	570415065	2490	2475	2490	2475	3143
418	20241004	123200	562603465	2475	2485	2485	2475	1241
419	20241004	123100	559526205	2490	2490	2490	2490	0
420	20241004	123000	559526205	2490	2490	2490	2490	0
421	20241004	122900	559526205	2490	2490	2490	2490	3
422	20241004	122800	559518735	2480	2495	2495	2480	304
423	20241004	122700	558762030	2495	2475	2495	2475	3102
424	20241004	122600	551047415	2475	2475	2475	2475	1103
425	20241004	122500	548317490	2480	2480	2480	2475	887
426	20241004	122400	546117930	2485	2485	2485	2485	1
427	20241004	122300	546115445	2485	2485	2485	2475	1152
428	20241004	122200	543258190	2485	2485	2485	2480	24
429	20241004	122100	543198585	2480	2480	2480	2480	504
430	20241004	122000	541948665	2480	2485	2485	2480	2631
431	20241004	121900	535421285	2495	2495	2495	2495	0
432	20241004	121800	535421285	2495	2490	2495	2475	1112
433	20241004	121700	532651995	2495	2495	2495	2495	0
434	20241004	121600	532651995	2495	2475	2495	2470	3243
435	20241004	121500	524623230	2490	2490	2490	2490	0
436	20241004	121400	524623230	2490	2485	2490	2475	3639
437	20241004	121300	515602445	2495	2495	2495	2490	170
438	20241004	121200	515179130	2500	2490	2500	2490	1655
439	20241004	121100	511048100	2495	2495	2495	2495	41
440	20241004	121000	510945805	2475	2495	2495	2475	218
441	20241004	120900	510401940	2495	2480	2495	2475	1369
442	20241004	120800	507008135	2500	2480	2500	2475	1109
443	20241004	120700	504244900	2480	2495	2495	2480	1933
444	20241004	120600	499448610	2490	2485	2500	2480	8069
445	20241004	120500	479329430	2480	2485	2485	2470	1623
446	20241004	120400	475306895	2485	2495	2500	2485	3403
447	20241004	120300	466818415	2500	2500	2500	2495	2861
448	20241004	120200	459668335	2500	2490	2500	2490	8551
449	20241004	120100	438352690	2495	2485	2495	2475	7141
450	20241004	120000	420601470	2475	2475	2480	2475	772
451	20241004	115900	418689110	2480	2490	2490	2480	10
452	20241004	115800	418664230	2490	2480	2490	2465	796
453	20241004	115700	416688285	2480	2475	2485	2465	3194
454	20241004	115600	408773155	2470	2460	2470	2455	2096
455	20241004	115500	403615485	2460	2460	2465	2455	4090
456	20241004	115400	393553900	2460	2450	2460	2450	4183
457	20241004	115300	383271275	2460	2435	2460	2435	1102
458	20241004	115200	380571680	2435	2440	2440	2435	1753
459	20241004	115100	376297600	2440	2445	2445	2440	175
460	20241004	115000	375870075	2445	2440	2445	2440	11
461	20241004	114900	375843230	2445	2450	2460	2440	7225
462	20241004	114800	358157025	2450	2505	2515	2420	18150
463	20241004	114700	313485405	2495	2415	2530	2415	42273
464	20241004	114600	208333930	2420	2420	2420	2420	0
465	20241004	114500	208333930	2420	2405	2420	2405	4123
466	20241004	114400	198390155	2390	2390	2390	2390	1
467	20241004	114300	198387765	2405	2405	2405	2405	0
468	20241004	114200	198387765	2405	2405	2405	2405	0
469	20241004	114100	198387765	2405	2405	2405	2405	0
470	20241004	114000	198387765	2405	2405	2405	2405	1
471	20241004	113900	198385360	2400	2400	2400	2400	2
472	20241004	113800	198380560	2405	2405	2405	2405	0
473	20241004	113700	198380560	2405	2405	2405	2405	0
474	20241004	113600	198380560	2405	2405	2405	2405	831
475	20241004	113500	196382005	2405	2395	2410	2395	2945
476	20241004	113400	189308590	2400	2400	2400	2400	100
477	20241004	113300	189068590	2395	2395	2400	2395	1386
478	20241004	113200	185748620	2395	2395	2395	2395	500
479	20241004	113100	184551120	2400	2400	2400	2400	0
480	20241004	113000	184551120	2400	2400	2400	2400	0
481	20241004	112900	184551120	2400	2395	2400	2395	326
482	20241004	112800	183770345	2395	2395	2395	2395	7
483	20241004	112700	183753580	2395	2395	2395	2395	168
484	20241004	112600	183351220	2390	2390	2390	2390	18
485	20241004	112500	183308200	2390	2390	2390	2390	56
486	20241004	112400	183174360	2390	2390	2390	2390	0
487	20241004	112300	183174360	2390	2390	2390	2390	0
488	20241004	112200	183174360	2390	2390	2390	2390	0
489	20241004	112100	183174360	2390	2390	2390	2390	195
490	20241004	112000	182708310	2390	2390	2390	2390	1
491	20241004	111900	182705920	2385	2385	2385	2385	0
492	20241004	111800	182705920	2385	2385	2385	2385	866
493	20241004	111700	180640510	2395	2395	2395	2395	1
494	20241004	111600	180638115	2385	2390	2390	2385	866
495	20241004	111500	178570355	2395	2395	2395	2395	0
496	20241004	111400	178570355	2395	2395	2395	2395	0
497	20241004	111300	178570355	2395	2395	2395	2395	163
498	20241004	111200	178179970	2395	2395	2395	2395	1
499	20241004	111100	178177575	2390	2390	2390	2390	0
500	20241004	111000	178177575	2390	2390	2390	2390	0
501	20241004	110900	178177575	2390	2390	2390	2390	0
502	20241004	110800	178177575	2390	2385	2390	2385	2655
503	20241004	110700	171832175	2385	2385	2385	2385	7
504	20241004	110600	171815480	2385	2385	2385	2385	44
505	20241004	110500	171710540	2395	2395	2395	2395	0
506	20241004	110400	171710540	2395	2395	2395	2395	0
507	20241004	110300	171710540	2395	2395	2395	2395	0
508	20241004	110200	171710540	2395	2390	2395	2390	1466
509	20241004	110100	168205665	2385	2385	2385	2385	0
510	20241004	110000	168205665	2385	2385	2385	2385	100
511	20241004	105900	167967165	2385	2390	2390	2385	938
512	20241004	105800	165729960	2390	2390	2390	2390	0
513	20241004	105700	165729960	2390	2390	2390	2390	0
514	20241004	105600	165729960	2390	2385	2390	2385	33
515	20241004	105500	165651250	2385	2385	2385	2385	5
516	20241004	105400	165639325	2385	2385	2385	2385	0
517	20241004	105300	165639325	2385	2385	2385	2385	0
518	20241004	105200	165639325	2385	2385	2385	2385	0
519	20241004	105100	165639325	2385	2385	2385	2385	0
520	20241004	105000	165639325	2385	2385	2385	2385	1500
521	20241004	104900	162061825	2385	2385	2385	2385	500
522	20241004	104800	160869325	2395	2395	2395	2395	0
523	20241004	104700	160869325	2395	2395	2395	2395	41
524	20241004	104600	160771130	2395	2395	2395	2395	97
525	20241004	104500	160538815	2395	2395	2395	2395	451
526	20241004	104400	159458670	2400	2395	2400	2395	57
527	20241004	104300	159322150	2400	2400	2400	2400	0
528	20241004	104200	159322150	2400	2395	2400	2395	282
529	20241004	104100	158646755	2390	2390	2390	2390	24
530	20241004	104000	158589395	2390	2390	2390	2390	0
531	20241004	103900	158589395	2390	2385	2390	2385	1282
532	20241004	103800	155525725	2390	2385	2390	2385	22
533	20241004	103700	155473250	2385	2385	2385	2385	8
534	20241004	103600	155454170	2385	2385	2385	2385	15
535	20241004	103500	155418395	2390	2390	2390	2390	0
536	20241004	103400	155418395	2390	2390	2390	2390	0
537	20241004	103300	155418395	2390	2390	2390	2390	0
538	20241004	103200	155418395	2390	2390	2390	2390	0
539	20241004	103100	155418395	2390	2390	2390	2390	100
540	20241004	103000	155179395	2385	2385	2385	2385	637
541	20241004	102900	153660150	2380	2380	2380	2380	6
542	20241004	102800	153645870	2385	2380	2385	2380	11
543	20241004	102700	153619685	2380	2380	2380	2380	6
544	20241004	102600	153605405	2380	2380	2385	2380	13
545	20241004	102500	153574460	2380	2380	2380	2380	13
546	20241004	102400	153543520	2380	2380	2380	2380	0
547	20241004	102300	153543520	2380	2380	2380	2380	0
548	20241004	102200	153543520	2380	2380	2380	2380	11
549	20241004	102100	153517340	2385	2385	2385	2385	2
550	20241004	102000	153512570	2380	2380	2380	2380	9
551	20241004	101900	153491150	2380	2380	2380	2380	17
552	20241004	101800	153450690	2385	2375	2385	2375	501
553	20241004	101700	152258035	2375	2375	2375	2375	32
554	20241004	101600	152182035	2370	2370	2370	2370	22
555	20241004	101500	152129895	2370	2375	2375	2370	190
556	20241004	101400	151679590	2380	2370	2380	2370	201
557	20241004	101300	151203210	2380	2380	2380	2380	0
558	20241004	101200	151203210	2380	2380	2380	2380	0
559	20241004	101100	151203210	2380	2375	2380	2370	303
560	20241004	101000	150483060	2370	2370	2370	2370	10
561	20241004	100900	150459360	2370	2370	2370	2370	17
562	20241004	100800	150419070	2370	2370	2370	2370	67
563	20241004	100700	150260280	2370	2370	2370	2370	11
564	20241004	100600	150234210	2370	2370	2370	2370	23
565	20241004	100500	150179700	2370	2370	2370	2370	56
566	20241004	100400	150046980	2375	2380	2380	2375	167
567	20241004	100300	149650345	2375	2375	2375	2375	86
568	20241004	100200	149446095	2370	2375	2385	2370	79
569	20241004	100100	149258520	2375	2375	2375	2375	8370
570	20241004	100000	129379770	2375	2375	2375	2375	0
571	20241004	095900	129379770	2375	2375	2375	2375	116
572	20241004	095800	129104270	2375	2375	2375	2375	27
573	20241004	095700	129040145	2375	2375	2375	2375	7
574	20241004	095600	129023520	2375	2375	2375	2375	0
575	20241004	095500	129023520	2375	2375	2375	2375	27
576	20241004	095400	128959395	2375	2375	2375	2375	35
577	20241004	095300	128876270	2375	2375	2375	2375	952
578	20241004	095200	126615270	2375	2390	2390	2375	2054
579	20241004	095100	121736845	2395	2395	2395	2395	5
580	20241004	095000	121724870	2400	2395	2400	2395	501
581	20241004	094900	120524350	2375	2385	2395	2375	639
582	20241004	094800	118997775	2375	2375	2375	2375	0
583	20241004	094700	118997775	2375	2375	2375	2375	1261
584	20241004	094600	116002900	2375	2380	2380	2375	385
585	20241004	094500	115086920	2375	2380	2380	2375	243
586	20241004	094400	114509665	2380	2370	2380	2370	199
587	20241004	094300	114037000	2375	2375	2375	2370	9
588	20241004	094200	114015660	2375	2375	2375	2370	281
589	20241004	094100	113348320	2375	2375	2375	2375	54
590	20241004	094000	113220070	2380	2375	2380	2375	57
591	20241004	093900	113084425	2375	2375	2375	2375	46
592	20241004	093800	112975175	2375	2375	2375	2375	707
593	20241004	093700	111296050	2380	2380	2380	2380	0
594	20241004	093600	111296050	2380	2380	2380	2380	528
595	20241004	093500	110039410	2380	2380	2380	2380	7
596	20241004	093400	110022750	2380	2380	2380	2380	1
597	20241004	093300	110020370	2380	2395	2395	2380	12
598	20241004	093200	109991735	2395	2390	2395	2380	1335
599	20241004	093100	106807825	2390	2390	2390	2390	1
600	20241004	093000	106805435	2400	2390	2400	2390	448
601	20241004	092900	105732125	2390	2405	2405	2390	265
602	20241004	092800	105098260	2395	2385	2395	2370	19908
603	20241004	092700	57695875	2405	2385	2410	2385	1366
604	20241004	092600	54417630	2385	2375	2390	2375	155
605	20241004	092500	54048920	2385	2385	2385	2385	419
606	20241004	092400	53049605	2385	2380	2385	2370	202
607	20241004	092300	52570340	2385	2400	2400	2385	341
608	20241004	092200	51755310	2405	2390	2410	2390	6460
609	20241004	092100	36229470	2390	2355	2390	2355	9818
610	20241004	092000	12906045	2370	2355	2370	2350	890
611	20241004	091900	10810390	2375	2375	2375	2355	7
612	20241004	091800	10793785	2375	2375	2375	2375	3
613	20241004	091700	10786660	2375	2375	2375	2360	24
614	20241004	091600	10729975	2360	2375	2375	2360	1561
615	20241004	091500	7035695	2375	2375	2375	2360	3
616	20241004	091400	7028585	2360	2360	2360	2360	0
617	20241004	091300	7028585	2360	2365	2365	2355	201
618	20241004	091200	6554700	2365	2365	2365	2365	1
619	20241004	091100	6552335	2365	2370	2370	2365	943
620	20241004	091000	4317430	2375	2360	2375	2360	2
621	20241004	090900	4312695	2370	2370	2370	2355	756
622	20241004	090800	2526820	2365	2365	2365	2360	85
623	20241004	090700	2325800	2360	2360	2360	2360	2
624	20241004	090600	2321080	2365	2365	2365	2360	3
625	20241004	090500	2313990	2355	2355	2355	2355	1
626	20241004	090400	2311635	2365	2365	2365	2365	1
627	20241004	090300	2309270	2355	2365	2365	2355	301
628	20241004	090200	1597415	2365	2365	2365	2355	142
629	20241004	090100	1262595	2355	2355	2355	2355	1
630	20241004	090000	1260240	2365	2360	2365	2355	534