KissMeData/084650/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195800	6784389540	3000	3000	3000	3000	42642
3	20241015	195700	6784389540	3000	3000	3000	3000	0
4	20241015	195600	6784389540	3000	3000	3000	3000	0
5	20241015	195500	6784389540	3000	3000	3000	3000	0
6	20241015	195400	6784389540	3000	3000	3000	3000	0
7	20241015	195300	6784389540	3000	3000	3000	3000	0
8	20241015	195200	6784389540	3000	3000	3000	3000	0
9	20241015	195100	6784389540	3000	3000	3000	3000	0
10	20241015	195000	6784389540	3000	3000	3000	3000	0
11	20241015	194900	6784389540	3000	3000	3000	3000	0
12	20241015	194800	6784389540	3000	3000	3000	3000	0
13	20241015	194700	6784389540	3000	3000	3000	3000	0
14	20241015	194600	6784389540	3000	3000	3000	3000	0
15	20241015	194500	6784389540	3000	3000	3000	3000	0
16	20241015	194400	6784389540	3000	3000	3000	3000	0
17	20241015	194300	6784389540	3000	3000	3000	3000	0
18	20241015	194200	6784389540	3000	3000	3000	3000	0
19	20241015	194100	6784389540	3000	3000	3000	3000	0
20	20241015	194000	6784389540	3000	3000	3000	3000	0
21	20241015	193900	6784389540	3000	3000	3000	3000	0
22	20241015	193800	6784389540	3000	3000	3000	3000	0
23	20241015	193700	6784389540	3000	3000	3000	3000	0
24	20241015	193600	6784389540	3000	3000	3000	3000	0
25	20241015	193500	6784389540	3000	3000	3000	3000	0
26	20241015	193400	6784389540	3000	3000	3000	3000	0
27	20241015	193300	6784389540	3000	3000	3000	3000	0
28	20241015	193200	6784389540	3000	3000	3000	3000	0
29	20241015	193100	6784389540	3000	3000	3000	3000	0
30	20241015	193000	6784389540	3000	3000	3000	3000	0
31	20241015	192900	6784389540	3000	3000	3000	3000	0
32	20241015	192800	6784389540	3000	3000	3000	3000	42642
33	20241015	192700	6784389540	3000	3000	3000	3000	0
34	20241015	192600	6784389540	3000	3000	3000	3000	0
35	20241015	192500	6784389540	3000	3000	3000	3000	0
36	20241015	192400	6784389540	3000	3000	3000	3000	0
37	20241015	192300	6784389540	3000	3000	3000	3000	0
38	20241015	192200	6784389540	3000	3000	3000	3000	0
39	20241015	192100	6784389540	3000	3000	3000	3000	0
40	20241015	192000	6784389540	3000	3000	3000	3000	0
41	20241015	191900	6784389540	3000	3000	3000	3000	0
42	20241015	191800	6784389540	3000	3000	3000	3000	0
43	20241015	191700	6784389540	3000	3000	3000	3000	0
44	20241015	191600	6784389540	3000	3000	3000	3000	0
45	20241015	191500	6784389540	3000	3000	3000	3000	0
46	20241015	191400	6784389540	3000	3000	3000	3000	0
47	20241015	191300	6784389540	3000	3000	3000	3000	0
48	20241015	191200	6784389540	3000	3000	3000	3000	0
49	20241015	191100	6784389540	3000	3000	3000	3000	0
50	20241015	191000	6784389540	3000	3000	3000	3000	0
51	20241015	190900	6784389540	3000	3000	3000	3000	0
52	20241015	190800	6784389540	3000	3000	3000	3000	0
53	20241015	190700	6784389540	3000	3000	3000	3000	0
54	20241015	190600	6784389540	3000	3000	3000	3000	0
55	20241015	190500	6784389540	3000	3000	3000	3000	0
56	20241015	190400	6784389540	3000	3000	3000	3000	0
57	20241015	190300	6784389540	3000	3000	3000	3000	0
58	20241015	190200	6784389540	3000	3000	3000	3000	0
59	20241015	190100	6784389540	3000	3000	3000	3000	0
60	20241015	190000	6784389540	3000	3000	3000	3000	0
61	20241015	185900	6784389540	3000	3000	3000	3000	0
62	20241015	185800	6784389540	3000	3000	3000	3000	42642
63	20241015	185700	6784389540	3000	3000	3000	3000	0
64	20241015	185600	6784389540	3000	3000	3000	3000	0
65	20241015	185500	6784389540	3000	3000	3000	3000	0
66	20241015	185400	6784389540	3000	3000	3000	3000	0
67	20241015	185300	6784389540	3000	3000	3000	3000	0
68	20241015	185200	6784389540	3000	3000	3000	3000	0
69	20241015	185100	6784389540	3000	3000	3000	3000	0
70	20241015	185000	6784389540	3000	3000	3000	3000	0
71	20241015	184900	6784389540	3000	3000	3000	3000	0
72	20241015	184800	6784389540	3000	3000	3000	3000	0
73	20241015	184700	6784389540	3000	3000	3000	3000	0
74	20241015	184600	6784389540	3000	3000	3000	3000	0
75	20241015	184500	6784389540	3000	3000	3000	3000	0
76	20241015	184400	6784389540	3000	3000	3000	3000	0
77	20241015	184300	6784389540	3000	3000	3000	3000	0
78	20241015	184200	6784389540	3000	3000	3000	3000	0
79	20241015	184100	6784389540	3000	3000	3000	3000	0
80	20241015	184000	6784389540	3000	3000	3000	3000	0
81	20241015	183900	6784389540	3000	3000	3000	3000	0
82	20241015	183800	6784389540	3000	3000	3000	3000	0
83	20241015	183700	6784389540	3000	3000	3000	3000	0
84	20241015	183600	6784389540	3000	3000	3000	3000	0
85	20241015	183500	6784389540	3000	3000	3000	3000	0
86	20241015	183400	6784389540	3000	3000	3000	3000	0
87	20241015	183300	6784389540	3000	3000	3000	3000	0
88	20241015	183200	6784389540	3000	3000	3000	3000	0
89	20241015	183100	6784389540	3000	3000	3000	3000	0
90	20241015	183000	6784389540	3000	3000	3000	3000	0
91	20241015	182900	6784389540	3000	3000	3000	3000	0
92	20241015	182800	6784389540	3000	3000	3000	3000	42642
93	20241015	182700	6784389540	3000	3000	3000	3000	0
94	20241015	182600	6784389540	3000	3000	3000	3000	0
95	20241015	182500	6784389540	3000	3000	3000	3000	0
96	20241015	182400	6784389540	3000	3000	3000	3000	0
97	20241015	182300	6784389540	3000	3000	3000	3000	0
98	20241015	182200	6784389540	3000	3000	3000	3000	0
99	20241015	182100	6784389540	3000	3000	3000	3000	0
100	20241015	182000	6784389540	3000	3000	3000	3000	0
101	20241015	181900	6784389540	3000	3000	3000	3000	0
102	20241015	181800	6784389540	3000	3000	3000	3000	0
103	20241015	181700	6784389540	3000	3000	3000	3000	0
104	20241015	181600	6784389540	3000	3000	3000	3000	0
105	20241015	181500	6784389540	3000	3000	3000	3000	0
106	20241015	181400	6784389540	3000	3000	3000	3000	0
107	20241015	181300	6784389540	3000	3000	3000	3000	0
108	20241015	181200	6784389540	3000	3000	3000	3000	0
109	20241015	181100	6784389540	3000	3000	3000	3000	0
110	20241015	181000	6784389540	3000	3000	3000	3000	0
111	20241015	180900	6784389540	3000	3000	3000	3000	0
112	20241015	180800	6784389540	3000	3000	3000	3000	0
113	20241015	180700	6784389540	3000	3000	3000	3000	0
114	20241015	180600	6784389540	3000	3000	3000	3000	0
115	20241015	180500	6784389540	3000	3000	3000	3000	0
116	20241015	180400	6784389540	3000	3000	3000	3000	0
117	20241015	180300	6784389540	3000	3000	3000	3000	0
118	20241015	180200	6784389540	3000	3000	3000	3000	0
119	20241015	180100	6784389540	3000	3000	3000	3000	0
120	20241015	180000	6784389540	3000	3000	3000	3000	0
121	20241015	175900	6784389540	3000	3000	3000	3000	0
122	20241015	175800	6784389540	3000	3000	3000	3000	42642
123	20241015	175700	6784389540	3000	3000	3000	3000	0
124	20241015	175600	6784389540	3000	3000	3000	3000	0
125	20241015	175500	6784389540	3000	3000	3000	3000	0
126	20241015	175400	6784389540	3000	3000	3000	3000	0
127	20241015	175300	6784389540	3000	3000	3000	3000	0
128	20241015	175200	6784389540	3000	3000	3000	3000	0
129	20241015	175100	6784389540	3000	3000	3000	3000	0
130	20241015	175000	6784389540	3000	3000	3000	3000	0
131	20241015	174900	6784389540	3000	3000	3000	3000	0
132	20241015	174800	6784389540	3000	3000	3000	3000	0
133	20241015	174700	6784389540	3000	3000	3000	3000	0
134	20241015	174600	6784389540	3000	3000	3000	3000	0
135	20241015	174500	6784389540	3000	3000	3000	3000	0
136	20241015	174400	6784389540	3000	3000	3000	3000	0
137	20241015	174300	6784389540	3000	3000	3000	3000	0
138	20241015	174200	6784389540	3000	3000	3000	3000	0
139	20241015	174100	6784389540	3000	3000	3000	3000	0
140	20241015	174000	6784389540	3000	3000	3000	3000	0
141	20241015	173900	6784389540	3000	3000	3000	3000	0
142	20241015	173800	6784389540	3000	3000	3000	3000	0
143	20241015	173700	6784389540	3000	3000	3000	3000	0
144	20241015	173600	6784389540	3000	3000	3000	3000	0
145	20241015	173500	6784389540	3000	3000	3000	3000	0
146	20241015	173400	6784389540	3000	3000	3000	3000	0
147	20241015	173300	6784389540	3000	3000	3000	3000	0
148	20241015	173200	6784389540	3000	3000	3000	3000	0
149	20241015	173100	6784389540	3000	3000	3000	3000	0
150	20241015	173000	6784389540	3000	3000	3000	3000	0
151	20241015	172900	6784389540	3000	3000	3000	3000	0
152	20241015	172800	6784389540	3000	3000	3000	3000	42642
153	20241015	172700	6784389540	3000	3000	3000	3000	0
154	20241015	172600	6784389540	3000	3000	3000	3000	0
155	20241015	172500	6784389540	3000	3000	3000	3000	0
156	20241015	172400	6784389540	3000	3000	3000	3000	0
157	20241015	172300	6784389540	3000	3000	3000	3000	0
158	20241015	172200	6784389540	3000	3000	3000	3000	0
159	20241015	172100	6784389540	3000	3000	3000	3000	0
160	20241015	172000	6784389540	3000	3000	3000	3000	0
161	20241015	171900	6784389540	3000	3000	3000	3000	0
162	20241015	171800	6784389540	3000	3000	3000	3000	0
163	20241015	171700	6784389540	3000	3000	3000	3000	0
164	20241015	171600	6784389540	3000	3000	3000	3000	0
165	20241015	171500	6784389540	3000	3000	3000	3000	0
166	20241015	171400	6784389540	3000	3000	3000	3000	0
167	20241015	171300	6784389540	3000	3000	3000	3000	0
168	20241015	171200	6784389540	3000	3000	3000	3000	0
169	20241015	171100	6784389540	3000	3000	3000	3000	0
170	20241015	171000	6784389540	3000	3000	3000	3000	0
171	20241015	170900	6784389540	3000	3000	3000	3000	0
172	20241015	170800	6784389540	3000	3000	3000	3000	0
173	20241015	170700	6784389540	3000	3000	3000	3000	0
174	20241015	170600	6784389540	3000	3000	3000	3000	0
175	20241015	170500	6784389540	3000	3000	3000	3000	0
176	20241015	170400	6784389540	3000	3000	3000	3000	0
177	20241015	170300	6784389540	3000	3000	3000	3000	0
178	20241015	170200	6784389540	3000	3000	3000	3000	0
179	20241015	170100	6784389540	3000	3000	3000	3000	0
180	20241015	170000	6784389540	3000	3000	3000	3000	0
181	20241015	165900	6784389540	3000	3000	3000	3000	0
182	20241015	165800	6784389540	3000	3000	3000	3000	42642
183	20241015	165700	6784389540	3000	3000	3000	3000	0
184	20241015	165600	6784389540	3000	3000	3000	3000	0
185	20241015	165500	6784389540	3000	3000	3000	3000	0
186	20241015	165400	6784389540	3000	3000	3000	3000	0
187	20241015	165300	6784389540	3000	3000	3000	3000	0
188	20241015	165200	6784389540	3000	3000	3000	3000	0
189	20241015	165100	6784389540	3000	3000	3000	3000	0
190	20241015	165000	6784389540	3000	3000	3000	3000	0
191	20241015	164900	6784389540	3000	3000	3000	3000	0
192	20241015	164800	6784389540	3000	3000	3000	3000	0
193	20241015	164700	6784389540	3000	3000	3000	3000	0
194	20241015	164600	6784389540	3000	3000	3000	3000	0
195	20241015	164500	6784389540	3000	3000	3000	3000	0
196	20241015	164400	6784389540	3000	3000	3000	3000	0
197	20241015	164300	6784389540	3000	3000	3000	3000	0
198	20241015	164200	6784389540	3000	3000	3000	3000	0
199	20241015	164100	6784389540	3000	3000	3000	3000	0
200	20241015	164000	6784389540	3000	3000	3000	3000	0
201	20241015	163900	6784389540	3000	3000	3000	3000	0
202	20241015	163800	6784389540	3000	3000	3000	3000	0
203	20241015	163700	6784389540	3000	3000	3000	3000	0
204	20241015	163600	6784389540	3000	3000	3000	3000	0
205	20241015	163500	6784389540	3000	3000	3000	3000	0
206	20241015	163400	6784389540	3000	3000	3000	3000	0
207	20241015	163300	6784389540	3000	3000	3000	3000	0
208	20241015	163200	6784389540	3000	3000	3000	3000	0
209	20241015	163100	6784389540	3000	3000	3000	3000	0
210	20241015	163000	6784389540	3000	3000	3000	3000	0
211	20241015	162900	6784389540	3000	3000	3000	3000	0
212	20241015	162800	6784389540	3000	3000	3000	3000	42642
213	20241015	162700	6784389540	3000	3000	3000	3000	0
214	20241015	162600	6784389540	3000	3000	3000	3000	0
215	20241015	162500	6784389540	3000	3000	3000	3000	0
216	20241015	162400	6784389540	3000	3000	3000	3000	0
217	20241015	162300	6784389540	3000	3000	3000	3000	0
218	20241015	162200	6784389540	3000	3000	3000	3000	0
219	20241015	162100	6784389540	3000	3000	3000	3000	0
220	20241015	162000	6784389540	3000	3000	3000	3000	0
221	20241015	161900	6784389540	3000	3000	3000	3000	0
222	20241015	161800	6784389540	3000	3000	3000	3000	0
223	20241015	161700	6784389540	3000	3000	3000	3000	0
224	20241015	161600	6784389540	3000	3000	3000	3000	0
225	20241015	161500	6784389540	3000	3000	3000	3000	0
226	20241015	161400	6784389540	3000	3000	3000	3000	0
227	20241015	161300	6784389540	3000	3000	3000	3000	0
228	20241015	161200	6784389540	3000	3000	3000	3000	0
229	20241015	161100	6784389540	3000	3000	3000	3000	0
230	20241015	161000	6784389540	3000	3000	3000	3000	0
231	20241015	160900	6784389540	3000	3000	3000	3000	0
232	20241015	160800	6784389540	3000	3000	3000	3000	0
233	20241015	160700	6784389540	3000	3000	3000	3000	0
234	20241015	160600	6784389540	3000	3000	3000	3000	0
235	20241015	160500	6784389540	3000	3000	3000	3000	0
236	20241015	160400	6784389540	3000	3000	3000	3000	0
237	20241015	160300	6784389540	3000	3000	3000	3000	0
238	20241015	160200	6784389540	3000	3000	3000	3000	0
239	20241015	160100	6784389540	3000	3000	3000	3000	0
240	20241015	160000	6784389540	3000	3000	3000	3000	0
241	20241015	155900	6784389540	3000	3000	3000	3000	0
242	20241015	155800	6784389540	3000	3000	3000	3000	42642
243	20241015	155700	6784389540	3000	3000	3000	3000	0
244	20241015	155600	6784389540	3000	3000	3000	3000	0
245	20241015	155500	6784389540	3000	3000	3000	3000	0
246	20241015	155400	6784389540	3000	3000	3000	3000	0
247	20241015	155300	6784389540	3000	3000	3000	3000	0
248	20241015	155200	6784389540	3000	3000	3000	3000	0
249	20241015	155100	6784389540	3000	3000	3000	3000	0
250	20241015	155000	6784389540	3000	3000	3000	3000	0
251	20241015	154900	6784389540	3000	3000	3000	3000	0
252	20241015	154800	6784389540	3000	3000	3000	3000	0
253	20241015	154700	6784389540	3000	3000	3000	3000	0
254	20241015	154600	6784389540	3000	3000	3000	3000	0
255	20241015	154500	6784389540	3000	3000	3000	3000	0
256	20241015	154400	6784389540	3000	3000	3000	3000	0
257	20241015	154300	6784389540	3000	3000	3000	3000	0
258	20241015	154200	6784389540	3000	3000	3000	3000	0
259	20241015	154100	6784389540	3000	3000	3000	3000	0
260	20241015	154000	6784389540	3000	3000	3000	3000	0
261	20241015	153900	6784389540	3000	3000	3000	3000	0
262	20241015	153800	6784389540	3000	3000	3000	3000	0
263	20241015	153700	6784389540	3000	3000	3000	3000	0
264	20241015	153600	6784389540	3000	3000	3000	3000	0
265	20241015	153500	6784389540	3000	3000	3000	3000	0
266	20241015	153400	6784389540	3000	3000	3000	3000	0
267	20241015	153300	6784389540	3000	3000	3000	3000	0
268	20241015	153200	6784389540	3000	3000	3000	3000	0
269	20241015	153100	6784389540	3000	3000	3000	3000	0
270	20241015	153000	6784389540	3000	3000	3000	3000	42642
271	20241015	152900	6656463540	3010	3010	3010	3010	0
272	20241015	152800	6656463540	3010	3010	3010	3010	0
273	20241015	152700	6656463540	3010	3010	3010	3010	0
274	20241015	152600	6656463540	3010	3010	3010	3010	0
275	20241015	152500	6656463540	3010	3010	3010	3010	0
276	20241015	152400	6656463540	3010	3010	3010	3010	0
277	20241015	152300	6656463540	3010	3010	3010	3010	0
278	20241015	152200	6656463540	3010	3010	3010	3010	0
279	20241015	152100	6656463540	3010	3010	3010	3010	0
280	20241015	152000	6656463540	3010	3010	3010	3010	0
281	20241015	151900	6656463540	3010	3010	3010	3005	7773
282	20241015	151800	6633083020	3005	3005	3010	3005	5678
283	20241015	151700	6616020295	3000	3000	3005	3000	3032
284	20241015	151600	6606914110	3000	3000	3005	3000	12748
285	20241015	151500	6568619530	3000	3000	3005	3000	2995
286	20241015	151400	6559634520	3005	3005	3005	3000	2953
287	20241015	151300	6550769275	3005	3005	3005	2995	407
288	20241015	151200	6549546810	3005	3000	3005	3000	8190
289	20241015	151100	6524966095	3000	3010	3010	3000	2528
290	20241015	151000	6517379330	3010	3015	3015	3010	1656
291	20241015	150900	6512393270	3015	3005	3015	3005	10620
292	20241015	150800	6480462455	3005	3000	3005	3000	2008
293	20241015	150700	6474437900	3005	3015	3015	3000	591
294	20241015	150600	6472661955	3010	3000	3010	3000	11891
295	20241015	150500	6436929080	3010	3000	3010	3000	6431
296	20241015	150400	6417628050	3000	3005	3005	3000	2032
297	20241015	150300	6411522530	3000	3000	3000	2995	1941
298	20241015	150200	6405699555	3000	3000	3000	3000	859
299	20241015	150100	6403122555	3000	2995	3000	2990	5235
300	20241015	150000	6387429580	2990	2995	3000	2990	3084
301	20241015	145900	6378186445	2995	2995	3005	2990	13505
302	20241015	145800	6337747395	3000	3005	3005	2995	12012
303	20241015	145700	6301711380	3010	3005	3010	3005	1666
304	20241015	145600	6296704020	3005	3005	3010	3005	132
305	20241015	145500	6296307190	3005	3005	3005	3005	10089
306	20241015	145400	6265989745	3005	3010	3010	3005	475
307	20241015	145300	6264562120	3005	3005	3010	3005	313
308	20241015	145200	6263620995	3010	3015	3015	3005	93
309	20241015	145100	6263341220	3015	3015	3015	3010	7152
310	20241015	145000	6241810920	3015	3025	3025	3015	5123
311	20241015	144900	6226343910	3025	3015	3025	3015	3551
312	20241015	144800	6215621660	3015	3015	3020	3015	379
313	20241015	144700	6214478950	3015	3015	3025	3010	9100
314	20241015	144600	6186995680	3015	3020	3025	3015	1733
315	20241015	144500	6181764760	3025	3015	3025	3015	6480
316	20241015	144400	6162200070	3020	3015	3020	3015	4666
317	20241015	144300	6148129340	3020	3020	3025	3015	8271
318	20241015	144200	6123164155	3020	3015	3020	3010	3139
319	20241015	144100	6113698245	3015	3005	3015	3000	18056
320	20241015	144000	6059347480	3005	3010	3010	3005	1801
321	20241015	143900	6053934970	3010	3010	3015	3005	2644
322	20241015	143800	6045975145	3010	3000	3010	2995	10514
323	20241015	143700	6014359975	2995	2995	3000	2995	6578
324	20241015	143600	5994647725	3000	2995	3000	2995	716
325	20241015	143500	5992503300	2995	2995	3000	2995	3003
326	20241015	143400	5983504340	2995	3000	3000	2990	8403
327	20241015	143300	5958302150	3000	3005	3010	3000	15934
328	20241015	143200	5910489660	3005	3010	3010	3005	1489
329	20241015	143100	5906015035	3010	3010	3015	3005	11446
330	20241015	143000	5871600000	3010	3015	3015	3010	14064
331	20241015	142900	5829240390	3015	3020	3020	3015	10577
332	20241015	142800	5797350695	3015	3005	3015	3005	10018
333	20241015	142700	5767172450	3010	3010	3010	3005	3682
334	20241015	142600	5756102065	3010	3010	3010	3005	3503
335	20241015	142500	5745558040	3010	3005	3010	3005	8187
336	20241015	142400	5720937215	3005	3005	3005	3000	6929
337	20241015	142300	5700116570	3000	3005	3005	3000	9164
338	20241015	142200	5672613495	3005	3000	3005	3000	6812
339	20241015	142100	5652177430	3005	3000	3005	3000	2619
340	20241015	142000	5644320390	3000	2995	3000	2990	5140
341	20241015	141900	5628907375	2995	2995	2995	2990	32
342	20241015	141800	5628811685	2990	2990	2990	2990	4996
343	20241015	141700	5613873645	2990	2995	3000	2990	20874
344	20241015	141600	5551401695	3000	2995	3000	2995	280
345	20241015	141500	5550562100	3000	3005	3005	2995	8441
346	20241015	141400	5525255435	3000	2990	3000	2990	13376
347	20241015	141300	5485177650	2990	2990	2990	2990	1705
348	20241015	141200	5480079700	2990	2990	2990	2985	1176
349	20241015	141100	5476568785	2990	2985	2990	2985	3261
350	20241015	141000	5466818655	2985	2980	2990	2980	5900
351	20241015	140900	5449184360	2985	2980	2985	2980	2463
352	20241015	140800	5441832355	2980	2985	2985	2975	2644
353	20241015	140700	5433957920	2985	2985	2990	2975	4784
354	20241015	140600	5419697680	2990	2980	2990	2980	2245
355	20241015	140500	5412993685	2980	2980	2980	2980	2434
356	20241015	140400	5405740365	2985	2985	2990	2985	11534
357	20241015	140300	5371310375	2990	2990	2990	2990	195
358	20241015	140200	5370727325	2990	2990	2990	2985	1620
359	20241015	140100	5365884575	2990	2995	2995	2985	2706
360	20241015	140000	5357800930	2995	2990	2995	2990	9014
361	20241015	135900	5330845745	2985	2985	2985	2985	3290
362	20241015	135800	5321025095	2985	2980	2990	2980	679
363	20241015	135700	5318998405	2980	2980	2980	2975	3849
364	20241015	135600	5307540280	2985	2985	2985	2980	849
365	20241015	135500	5305010070	2980	2985	2985	2980	623
366	20241015	135400	5303153015	2985	2985	2985	2980	90
367	20241015	135300	5302884570	2985	2990	2990	2985	4901
368	20241015	135200	5288254985	2990	2990	2990	2985	949
369	20241015	135100	5285421865	2990	2990	2995	2985	8104
370	20241015	135000	5261191045	2995	2995	2995	2990	1177
371	20241015	134900	5257667510	2995	2990	2995	2990	3892
372	20241015	134800	5246029950	2990	2985	2990	2985	3884
373	20241015	134700	5234430700	2985	2990	2990	2985	294
374	20241015	134600	5233552845	2990	2985	2995	2985	3047
375	20241015	134500	5224442790	2990	2990	2995	2990	3423
376	20241015	134400	5214207635	2990	2985	2990	2985	11787
377	20241015	134300	5178984190	2985	2980	2990	2980	9481
378	20241015	134200	5150688570	2980	2980	2980	2975	5760
379	20241015	134100	5133523840	2980	2980	2980	2975	1625
380	20241015	134000	5128689105	2975	2980	2985	2975	5499
381	20241015	133900	5112307245	2975	2975	2980	2970	4282
382	20241015	133800	5099572730	2970	2970	2970	2970	4219
383	20241015	133700	5087042300	2965	2965	2970	2965	1329
384	20241015	133600	5083101800	2965	2970	2970	2965	1809
385	20241015	133500	5077733085	2970	2970	2975	2965	3129
386	20241015	133400	5068454945	2975	2970	2975	2970	1906
387	20241015	133300	5062791120	2970	2975	2975	2970	2417
388	20241015	133200	5055612205	2975	2965	2975	2965	2456
389	20241015	133100	5048315065	2970	2970	2970	2970	877
390	20241015	133000	5045710375	2970	2965	2970	2965	593
391	20241015	132900	5043949565	2965	2965	2965	2960	10689
392	20241015	132800	5012256835	2960	2965	2965	2960	315
393	20241015	132700	5011324360	2960	2960	2965	2960	50
394	20241015	132600	5011176310	2965	2960	2965	2960	1421
395	20241015	132500	5006963295	2965	2965	2965	2965	1141
396	20241015	132400	5003580230	2965	2965	2965	2960	1130
397	20241015	132300	5000235355	2960	2960	2965	2960	901
398	20241015	132200	4997568290	2965	2965	2965	2965	4
399	20241015	132100	4997556430	2960	2965	2965	2960	410
400	20241015	132000	4996341280	2965	2960	2965	2960	573
401	20241015	131900	4994643935	2960	2965	2965	2960	36
402	20241015	131800	4994537200	2960	2960	2960	2960	1300
403	20241015	131700	4990689200	2960	2965	2965	2960	830
404	20241015	131600	4988230875	2965	2965	2965	2960	745
405	20241015	131500	4986022400	2965	2960	2965	2960	247
406	20241015	131400	4985291060	2960	2960	2965	2960	1320
407	20241015	131300	4981383855	2960	2960	2960	2960	305
408	20241015	131200	4980481055	2965	2960	2965	2960	2865
409	20241015	131100	4971999925	2960	2960	2960	2960	51
410	20241015	131000	4971848965	2960	2965	2965	2960	506
411	20241015	130900	4970348680	2965	2965	2965	2960	1190
412	20241015	130800	4966822830	2965	2965	2965	2960	140
413	20241015	130700	4966408190	2965	2965	2965	2960	229
414	20241015	130600	4965730230	2960	2960	2960	2960	204
415	20241015	130500	4965126390	2965	2965	2965	2960	3258
416	20241015	130400	4955482610	2960	2960	2960	2960	366
417	20241015	130300	4954399250	2960	2960	2965	2960	163
418	20241015	130200	4953916205	2960	2960	2960	2955	1959
419	20241015	130100	4948117665	2960	2955	2960	2955	1758
420	20241015	130000	4942913995	2955	2960	2960	2955	970
421	20241015	125900	4940047475	2960	2955	2960	2955	833
422	20241015	125800	4937584900	2955	2960	2960	2955	320
423	20241015	125700	4936637750	2960	2960	2960	2955	805
424	20241015	125600	4934256670	2960	2965	2965	2960	11
425	20241015	125500	4934224060	2965	2955	2965	2955	5569
426	20241015	125400	4917761300	2960	2955	2960	2955	1499
427	20241015	125300	4913324275	2955	2960	2965	2955	833
428	20241015	125200	4910859905	2965	2960	2965	2955	1205
429	20241015	125100	4907294000	2960	2960	2960	2955	1741
430	20241015	125000	4902141040	2960	2960	2960	2955	672
431	20241015	124900	4900152225	2960	2960	2960	2960	29
432	20241015	124800	4900066385	2955	2960	2960	2955	1036
433	20241015	124700	4897003870	2960	2960	2960	2955	2590
434	20241015	124600	4889338725	2960	2955	2960	2955	514
435	20241015	124500	4887819785	2960	2960	2960	2960	61
436	20241015	124400	4887639225	2955	2960	2960	2955	1272
437	20241015	124300	4883876540	2960	2960	2960	2955	3129
438	20241015	124200	4874617770	2960	2960	2960	2960	603
439	20241015	124100	4872832890	2960	2955	2960	2955	1158
440	20241015	124000	4869410985	2960	2960	2960	2955	575
441	20241015	123900	4867711325	2960	2955	2960	2955	1495
442	20241015	123800	4863286470	2955	2955	2960	2955	1236
443	20241015	123700	4859632050	2955	2955	2960	2950	1872
444	20241015	123600	4854100240	2955	2955	2955	2950	37
445	20241015	123500	4853991015	2955	2955	2955	2950	588
446	20241015	123400	4852253580	2955	2955	2955	2950	1008
447	20241015	123300	4849278405	2950	2950	2950	2950	2101
448	20241015	123200	4843080455	2945	2950	2950	2945	3466
449	20241015	123100	4832860955	2950	2950	2950	2945	3477
450	20241015	123000	4822605275	2950	2950	2950	2950	3357
451	20241015	122900	4812702125	2950	2955	2955	2950	282
452	20241015	122800	4811869645	2955	2955	2955	2955	451
453	20241015	122700	4810536940	2955	2955	2960	2955	402
454	20241015	122600	4809349025	2960	2960	2960	2950	661
455	20241015	122500	4807395485	2955	2955	2955	2955	1002
456	20241015	122400	4804434575	2960	2955	2960	2955	358
457	20241015	122300	4803374900	2955	2955	2955	2950	1816
458	20241015	122200	4798012620	2955	2955	2955	2950	87
459	20241015	122100	4797755570	2955	2950	2955	2950	18
460	20241015	122000	4797702405	2955	2960	2960	2955	664
461	20241015	121900	4795740265	2960	2960	2960	2950	8810
462	20241015	121800	4769709730	2955	2955	2965	2955	6552
463	20241015	121700	4750337635	2950	2950	2950	2950	153
464	20241015	121600	4749886285	2950	2955	2955	2950	5703
465	20241015	121500	4733049300	2960	2955	2960	2955	462
466	20241015	121400	4731683940	2955	2950	2955	2950	2460
467	20241015	121300	4724417610	2950	2960	2960	2950	1011
468	20241015	121200	4721430430	2960	2950	2960	2950	3212
469	20241015	121100	4711940075	2955	2950	2955	2950	727
470	20241015	121000	4709795100	2950	2950	2950	2950	45
471	20241015	120900	4709662350	2950	2950	2950	2945	1589
472	20241015	120800	4704975275	2950	2955	2955	2950	2258
473	20241015	120700	4698311545	2955	2955	2955	2955	65
474	20241015	120600	4698119470	2950	2950	2955	2950	456
475	20241015	120500	4696774255	2950	2945	2950	2945	3786
476	20241015	120400	4685606370	2950	2950	2950	2950	136
477	20241015	120300	4685205170	2950	2950	2950	2950	291
478	20241015	120200	4684346720	2950	2950	2950	2945	493
479	20241015	120100	4682894770	2945	2945	2950	2945	605
480	20241015	120000	4681113040	2945	2945	2945	2940	2259
481	20241015	115900	4674460310	2940	2950	2950	2940	2043
482	20241015	115800	4668443665	2945	2945	2945	2945	6143
483	20241015	115700	4650352530	2945	2950	2950	2945	5925
484	20241015	115600	4632898100	2950	2945	2950	2945	2325
485	20241015	115500	4626049365	2945	2945	2950	2945	4805
486	20241015	115400	4611898310	2950	2950	2950	2945	3474
487	20241015	115300	4601664960	2950	2945	2950	2945	363
488	20241015	115200	4600595555	2945	2950	2955	2945	5958
489	20241015	115100	4583030340	2955	2955	2955	2950	12449
490	20241015	115000	4546305440	2950	2960	2960	2950	2126
491	20241015	114900	4540023195	2960	2955	2960	2950	4717
492	20241015	114800	4526101115	2955	2955	2960	2955	2954
493	20241015	114700	4517371950	2955	2955	2955	2955	17
494	20241015	114600	4517321715	2950	2955	2960	2950	10009
495	20241015	114500	4487768605	2960	2960	2960	2955	2464
496	20241015	114400	4480487350	2960	2955	2960	2955	1121
497	20241015	114300	4477174510	2955	2955	2960	2955	1417
498	20241015	114200	4472986770	2960	2960	2960	2955	4
499	20241015	114100	4472974940	2955	2960	2965	2950	2484
500	20241015	114000	4465633445	2965	2965	2965	2955	6134
501	20241015	113900	4447503135	2965	2960	2965	2955	3190
502	20241015	113800	4438046445	2965	2960	2965	2955	3018
503	20241015	113700	4429108155	2965	2960	2965	2960	2335
504	20241015	113600	4422187430	2960	2960	2965	2960	687
505	20241015	113500	4420153465	2960	2965	2965	2960	881
506	20241015	113400	4417545115	2965	2965	2965	2965	28
507	20241015	113300	4417462095	2965	2960	2965	2960	414
508	20241015	113200	4416236330	2960	2955	2960	2955	3390
509	20241015	113100	4406204680	2955	2955	2955	2955	1592
510	20241015	113000	4401500320	2955	2955	2960	2955	127
511	20241015	112900	4401124900	2955	2955	2960	2955	1543
512	20241015	112800	4396565330	2960	2960	2960	2960	46
513	20241015	112700	4396429170	2960	2960	2960	2960	2620
514	20241015	112600	4388673970	2960	2960	2960	2960	307
515	20241015	112500	4387765250	2955	2955	2955	2955	4566
516	20241015	112400	4374272720	2960	2960	2960	2955	621
517	20241015	112300	4372434565	2960	2960	2960	2955	6530
518	20241015	112200	4353128160	2960	2965	2965	2960	3772
519	20241015	112100	4341963015	2960	2960	2965	2960	2282
520	20241015	112000	4335208265	2960	2955	2960	2955	10
521	20241015	111900	4335178710	2960	2955	2960	2955	182
522	20241015	111800	4334640245	2955	2960	2960	2955	2350
523	20241015	111700	4327695890	2955	2965	2965	2955	1199
524	20241015	111600	4324149600	2965	2960	2965	2955	7887
525	20241015	111500	4300789850	2955	2955	2960	2955	4383
526	20241015	111400	4287838075	2960	2955	2960	2955	1334
527	20241015	111300	4283894440	2960	2960	2960	2955	345
528	20241015	111200	4282873245	2965	2960	2965	2955	1045
529	20241015	111100	4279780910	2965	2965	2965	2950	16165
530	20241015	111000	4232024470	2965	2960	2965	2960	68
531	20241015	110900	4231822855	2965	2960	2965	2960	923
532	20241015	110800	4229090770	2960	2955	2960	2955	3436
533	20241015	110700	4218927170	2960	2950	2960	2950	2291
534	20241015	110600	4212157245	2955	2960	2960	2955	10683
535	20241015	110500	4180586880	2960	2955	2960	2955	3136
536	20241015	110400	4171315820	2960	2960	2960	2955	2176
537	20241015	110300	4164883370	2960	2965	2970	2960	7645
538	20241015	110200	4142252990	2965	2960	2970	2960	343
539	20241015	110100	4141237395	2970	2965	2970	2960	1702
540	20241015	110000	4136198090	2965	2960	2965	2960	5823
541	20241015	105900	4118960025	2960	2965	2970	2960	2113
542	20241015	105800	4112695035	2965	2965	2975	2965	77
543	20241015	105700	4112466240	2975	2970	2975	2965	1832
544	20241015	105600	4107022365	2975	2965	2975	2965	1797
545	20241015	105500	4101691250	2965	2965	2970	2965	3552
546	20241015	105400	4091148960	2970	2965	2975	2965	325
547	20241015	105300	4090184660	2970	2965	2970	2965	2002
548	20241015	105200	4084248725	2965	2970	2970	2965	559
549	20241015	105100	4082589715	2970	2970	2975	2970	912
550	20241015	105000	4079880875	2975	2980	2985	2975	4903
551	20241015	104900	4065276335	2980	2980	2990	2980	6397
552	20241015	104800	4046199145	2980	2980	2990	2980	9654
553	20241015	104700	4017396835	2980	2970	2980	2970	4177
554	20241015	104600	4004980530	2970	2965	2970	2965	6681
555	20241015	104500	3985170850	2965	2960	2965	2955	5319
556	20241015	104400	3969428660	2960	2960	2960	2960	2443
557	20241015	104300	3962197380	2955	2955	2960	2955	2917
558	20241015	104200	3953577635	2950	2955	2955	2950	4431
559	20241015	104100	3940503040	2950	2960	2960	2950	10756
560	20241015	104000	3908720085	2960	2960	2960	2955	434
561	20241015	103900	3907435500	2960	2960	2960	2955	668
562	20241015	103800	3905458660	2960	2955	2960	2955	1079
563	20241015	103700	3902270065	2960	2960	2965	2955	2840
564	20241015	103600	3893862820	2960	2960	2965	2960	2207
565	20241015	103500	3887324580	2960	2965	2965	2960	1203
566	20241015	103400	3883762195	2965	2965	2970	2965	6196
567	20241015	103300	3865388995	2970	2970	2970	2965	1660
568	20241015	103200	3860465325	2965	2965	2970	2965	901
569	20241015	103100	3857793615	2970	2970	2975	2965	1391
570	20241015	103000	3853664535	2965	2970	2975	2965	2197
571	20241015	102900	3847140955	2970	2970	2975	2970	231
572	20241015	102800	3846453775	2975	2970	2975	2970	7
573	20241015	102700	3846432960	2975	2975	2975	2970	2398
574	20241015	102600	3839309730	2965	2965	2975	2965	7494
575	20241015	102500	3817038980	2965	2965	2965	2960	411
576	20241015	102400	3815820595	2965	2960	2965	2955	3001
577	20241015	102300	3806941395	2960	2955	2960	2955	5395
578	20241015	102200	3790992515	2955	2955	2960	2955	2211
579	20241015	102100	3784451520	2960	2955	2960	2955	1998
580	20241015	102000	3778545520	2960	2955	2960	2955	7314
581	20241015	101900	3756931615	2955	2960	2960	2955	2127
582	20241015	101800	3750641215	2970	2965	2970	2955	1200
583	20241015	101700	3747083595	2955	2950	2960	2950	5805
584	20241015	101600	3729956325	2950	2955	2970	2950	16466
585	20241015	101500	3681278135	2960	2960	2965	2960	1654
586	20241015	101400	3676382285	2965	2965	2965	2965	443
587	20241015	101300	3675068790	2965	2960	2965	2960	2797
588	20241015	101200	3666777040	2965	2960	2965	2955	4522
589	20241015	101100	3653398980	2960	2965	2965	2960	16824
590	20241015	101000	3603577195	2965	2975	2975	2965	3032
591	20241015	100900	3594584780	2975	2980	2980	2970	8787
592	20241015	100800	3568469570	2975	2980	2980	2975	1509
593	20241015	100700	3563977905	2980	2975	2980	2975	4347
594	20241015	100600	3551032845	2975	2980	2980	2970	1151
595	20241015	100500	3547612245	2970	2970	2975	2970	4308
596	20241015	100400	3534804825	2975	2970	2980	2970	22509
597	20241015	100300	3467856740	2970	2955	2970	2955	7448
598	20241015	100200	3445788250	2955	2960	2960	2955	3412
599	20241015	100100	3435705150	2960	2955	2965	2950	11762
600	20241015	100000	3400943055	2965	2960	2965	2955	5341
601	20241015	095900	3385130375	2960	2960	2960	2955	2813
602	20241015	095800	3376811875	2960	2955	2965	2955	6442
603	20241015	095700	3357747550	2960	2955	2960	2950	3883
604	20241015	095600	3346281475	2955	2955	2955	2950	5899
605	20241015	095500	3328854685	2955	2955	2960	2950	8137
606	20241015	095400	3304805350	2955	2955	2955	2945	7362
607	20241015	095300	3283069890	2950	2950	2955	2945	11027
608	20241015	095200	3250540030	2950	2945	2955	2945	16743
609	20241015	095100	3201180750	2940	2945	2950	2940	16160
610	20241015	095000	3153615160	2940	2950	2955	2940	16112
611	20241015	094900	3106186140	2955	2930	2955	2925	31359
612	20241015	094800	3014025725	2930	2945	2945	2925	53970
613	20241015	094700	2855677200	2940	2950	2955	2940	41749
614	20241015	094600	2732692405	2950	2965	2970	2950	74007
615	20241015	094500	2513866030	2970	2970	2975	2965	21065
616	20241015	094400	2451308945	2970	2970	2985	2970	8544
617	20241015	094300	2425909375	2970	2980	2980	2970	10699
618	20241015	094200	2394097195	2985	2985	2985	2980	9305
619	20241015	094100	2366336110	2985	2985	2985	2975	13209
620	20241015	094000	2326999455	2980	2985	2990	2975	12286
621	20241015	093900	2290349665	2985	2975	2985	2975	3685
622	20241015	093800	2279369165	2980	2980	2980	2970	22763
623	20241015	093700	2211633120	2980	2970	2985	2970	13101
624	20241015	093600	2172677375	2975	2975	2975	2965	11454
625	20241015	093500	2138654725	2970	2970	2975	2970	5732
626	20241015	093400	2121628255	2970	2980	2980	2965	21546
627	20241015	093300	2057610740	2980	2970	2980	2970	14117
628	20241015	093200	2015635115	2970	2990	2990	2965	71589
629	20241015	093100	1802588500	2985	2990	3000	2985	22086
630	20241015	093000	1736580365	2990	3000	3005	2990	17288
631	20241015	092900	1684790835	2995	2995	3000	2995	19955
632	20241015	092800	1624951945	2995	2985	2995	2980	10237
633	20241015	092700	1594385060	2995	3010	3010	2980	86778
634	20241015	092600	1334514130	3010	3020	3020	3005	40207
635	20241015	092500	1213425380	3020	3025	3025	3015	22402
636	20241015	092400	1145762135	3025	3030	3035	3020	23670
637	20241015	092300	1074111845	3035	3040	3040	3035	4397
638	20241015	092200	1060766195	3040	3035	3040	3030	2598
639	20241015	092100	1052890410	3035	3040	3045	3035	4491
640	20241015	092000	1039252590	3035	3045	3045	3030	12592
641	20241015	091900	1001019310	3035	3050	3050	3030	10794
642	20241015	091800	968225855	3050	3030	3050	3030	9692
643	20241015	091700	938771745	3030	3030	3035	3025	4368
644	20241015	091600	925531980	3035	3025	3035	3025	13880
645	20241015	091500	883501090	3030	3030	3035	3025	17469
646	20241015	091400	830632765	3035	3040	3040	3030	6882
647	20241015	091300	809747940	3040	3035	3040	3030	3652
648	20241015	091200	798649160	3035	3030	3040	3025	17792
649	20241015	091100	744797605	3030	3035	3035	3025	24432
650	20241015	091000	670800875	3035	3035	3035	3030	3028
651	20241015	090900	661614530	3030	3045	3050	3030	19019
652	20241015	090800	603880795	3040	3025	3050	3025	9135
653	20241015	090700	576157450	3025	3040	3045	3020	41507
654	20241015	090600	450226555	3040	3050	3055	3035	13480
655	20241015	090500	409173390	3050	3070	3070	3050	10206
656	20241015	090400	377992720	3065	3055	3075	3055	13172
657	20241015	090300	337608505	3055	3065	3065	3050	29516
658	20241015	090200	247495620	3060	3070	3075	3060	20145
659	20241015	090100	185779605	3070	3080	3080	3065	5715
660	20241015	090000	168216505	3080	3075	3085	3070	52482