KissMeData/099410/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200900	955741330	2810	2810	2810	2810	1642
3	20241004	200800	955741330	2810	2810	2810	2810	0
4	20241004	200700	955741330	2810	2810	2810	2810	0
5	20241004	200600	955741330	2810	2810	2810	2810	0
6	20241004	200500	955741330	2810	2810	2810	2810	0
7	20241004	200400	955741330	2810	2810	2810	2810	0
8	20241004	200300	955741330	2810	2810	2810	2810	0
9	20241004	200200	955741330	2810	2810	2810	2810	0
10	20241004	200100	955741330	2810	2810	2810	2810	0
11	20241004	200000	955741330	2810	2810	2810	2810	0
12	20241004	195900	955741330	2810	2810	2810	2810	0
13	20241004	195800	955741330	2810	2810	2810	2810	0
14	20241004	195700	955741330	2810	2810	2810	2810	0
15	20241004	195600	955741330	2810	2810	2810	2810	0
16	20241004	195500	955741330	2810	2810	2810	2810	0
17	20241004	195400	955741330	2810	2810	2810	2810	0
18	20241004	195300	955741330	2810	2810	2810	2810	0
19	20241004	195200	955741330	2810	2810	2810	2810	0
20	20241004	195100	955741330	2810	2810	2810	2810	0
21	20241004	195000	955741330	2810	2810	2810	2810	0
22	20241004	194900	955741330	2810	2810	2810	2810	0
23	20241004	194800	955741330	2810	2810	2810	2810	0
24	20241004	194700	955741330	2810	2810	2810	2810	0
25	20241004	194600	955741330	2810	2810	2810	2810	0
26	20241004	194500	955741330	2810	2810	2810	2810	0
27	20241004	194400	955741330	2810	2810	2810	2810	0
28	20241004	194300	955741330	2810	2810	2810	2810	0
29	20241004	194200	955741330	2810	2810	2810	2810	0
30	20241004	194100	955741330	2810	2810	2810	2810	0
31	20241004	194000	955741330	2810	2810	2810	2810	0
32	20241004	193900	955741330	2810	2810	2810	2810	1642
33	20241004	193800	955741330	2810	2810	2810	2810	0
34	20241004	193700	955741330	2810	2810	2810	2810	0
35	20241004	193600	955741330	2810	2810	2810	2810	0
36	20241004	193500	955741330	2810	2810	2810	2810	0
37	20241004	193400	955741330	2810	2810	2810	2810	0
38	20241004	193300	955741330	2810	2810	2810	2810	0
39	20241004	193200	955741330	2810	2810	2810	2810	0
40	20241004	193100	955741330	2810	2810	2810	2810	0
41	20241004	193000	955741330	2810	2810	2810	2810	0
42	20241004	192900	955741330	2810	2810	2810	2810	0
43	20241004	192800	955741330	2810	2810	2810	2810	0
44	20241004	192700	955741330	2810	2810	2810	2810	0
45	20241004	192600	955741330	2810	2810	2810	2810	0
46	20241004	192500	955741330	2810	2810	2810	2810	0
47	20241004	192400	955741330	2810	2810	2810	2810	0
48	20241004	192300	955741330	2810	2810	2810	2810	0
49	20241004	192200	955741330	2810	2810	2810	2810	0
50	20241004	192100	955741330	2810	2810	2810	2810	0
51	20241004	192000	955741330	2810	2810	2810	2810	0
52	20241004	191900	955741330	2810	2810	2810	2810	0
53	20241004	191800	955741330	2810	2810	2810	2810	0
54	20241004	191700	955741330	2810	2810	2810	2810	0
55	20241004	191600	955741330	2810	2810	2810	2810	0
56	20241004	191500	955741330	2810	2810	2810	2810	0
57	20241004	191400	955741330	2810	2810	2810	2810	0
58	20241004	191300	955741330	2810	2810	2810	2810	0
59	20241004	191200	955741330	2810	2810	2810	2810	0
60	20241004	191100	955741330	2810	2810	2810	2810	0
61	20241004	191000	955741330	2810	2810	2810	2810	0
62	20241004	190900	955741330	2810	2810	2810	2810	1642
63	20241004	190800	955741330	2810	2810	2810	2810	0
64	20241004	190700	955741330	2810	2810	2810	2810	0
65	20241004	190600	955741330	2810	2810	2810	2810	0
66	20241004	190500	955741330	2810	2810	2810	2810	0
67	20241004	190400	955741330	2810	2810	2810	2810	0
68	20241004	190300	955741330	2810	2810	2810	2810	0
69	20241004	190200	955741330	2810	2810	2810	2810	0
70	20241004	190100	955741330	2810	2810	2810	2810	0
71	20241004	190000	955741330	2810	2810	2810	2810	0
72	20241004	185900	955741330	2810	2810	2810	2810	0
73	20241004	185800	955741330	2810	2810	2810	2810	0
74	20241004	185700	955741330	2810	2810	2810	2810	0
75	20241004	185600	955741330	2810	2810	2810	2810	0
76	20241004	185500	955741330	2810	2810	2810	2810	0
77	20241004	185400	955741330	2810	2810	2810	2810	0
78	20241004	185300	955741330	2810	2810	2810	2810	0
79	20241004	185200	955741330	2810	2810	2810	2810	0
80	20241004	185100	955741330	2810	2810	2810	2810	0
81	20241004	185000	955741330	2810	2810	2810	2810	0
82	20241004	184900	955741330	2810	2810	2810	2810	0
83	20241004	184800	955741330	2810	2810	2810	2810	0
84	20241004	184700	955741330	2810	2810	2810	2810	0
85	20241004	184600	955741330	2810	2810	2810	2810	0
86	20241004	184500	955741330	2810	2810	2810	2810	0
87	20241004	184400	955741330	2810	2810	2810	2810	0
88	20241004	184300	955741330	2810	2810	2810	2810	0
89	20241004	184200	955741330	2810	2810	2810	2810	0
90	20241004	184100	955741330	2810	2810	2810	2810	0
91	20241004	184000	955741330	2810	2810	2810	2810	0
92	20241004	183900	955741330	2810	2810	2810	2810	1642
93	20241004	183800	955741330	2810	2810	2810	2810	0
94	20241004	183700	955741330	2810	2810	2810	2810	0
95	20241004	183600	955741330	2810	2810	2810	2810	0
96	20241004	183500	955741330	2810	2810	2810	2810	0
97	20241004	183400	955741330	2810	2810	2810	2810	0
98	20241004	183300	955741330	2810	2810	2810	2810	0
99	20241004	183200	955741330	2810	2810	2810	2810	0
100	20241004	183100	955741330	2810	2810	2810	2810	0
101	20241004	183000	955741330	2810	2810	2810	2810	0
102	20241004	182900	955741330	2810	2810	2810	2810	0
103	20241004	182800	955741330	2810	2810	2810	2810	0
104	20241004	182700	955741330	2810	2810	2810	2810	0
105	20241004	182600	955741330	2810	2810	2810	2810	0
106	20241004	182500	955741330	2810	2810	2810	2810	0
107	20241004	182400	955741330	2810	2810	2810	2810	0
108	20241004	182300	955741330	2810	2810	2810	2810	0
109	20241004	182200	955741330	2810	2810	2810	2810	0
110	20241004	182100	955741330	2810	2810	2810	2810	0
111	20241004	182000	955741330	2810	2810	2810	2810	0
112	20241004	181900	955741330	2810	2810	2810	2810	0
113	20241004	181800	955741330	2810	2810	2810	2810	0
114	20241004	181700	955741330	2810	2810	2810	2810	0
115	20241004	181600	955741330	2810	2810	2810	2810	0
116	20241004	181500	955741330	2810	2810	2810	2810	0
117	20241004	181400	955741330	2810	2810	2810	2810	0
118	20241004	181300	955741330	2810	2810	2810	2810	0
119	20241004	181200	955741330	2810	2810	2810	2810	0
120	20241004	181100	955741330	2810	2810	2810	2810	0
121	20241004	181000	955741330	2810	2810	2810	2810	0
122	20241004	180900	955741330	2810	2810	2810	2810	1642
123	20241004	180800	955741330	2810	2810	2810	2810	0
124	20241004	180700	955741330	2810	2810	2810	2810	0
125	20241004	180600	955741330	2810	2810	2810	2810	0
126	20241004	180500	955741330	2810	2810	2810	2810	0
127	20241004	180400	955741330	2810	2810	2810	2810	0
128	20241004	180300	955741330	2810	2810	2810	2810	0
129	20241004	180200	955741330	2810	2810	2810	2810	0
130	20241004	180100	955741330	2810	2810	2810	2810	0
131	20241004	180000	955741330	2810	2810	2810	2810	0
132	20241004	175900	955741330	2810	2810	2810	2810	0
133	20241004	175800	955741330	2810	2810	2810	2810	0
134	20241004	175700	955741330	2810	2810	2810	2810	0
135	20241004	175600	955741330	2810	2810	2810	2810	0
136	20241004	175500	955741330	2810	2810	2810	2810	0
137	20241004	175400	955741330	2810	2810	2810	2810	0
138	20241004	175300	955741330	2810	2810	2810	2810	0
139	20241004	175200	955741330	2810	2810	2810	2810	0
140	20241004	175100	955741330	2810	2810	2810	2810	0
141	20241004	175000	955741330	2810	2810	2810	2810	0
142	20241004	174900	955741330	2810	2810	2810	2810	0
143	20241004	174800	955741330	2810	2810	2810	2810	0
144	20241004	174700	955741330	2810	2810	2810	2810	0
145	20241004	174600	955741330	2810	2810	2810	2810	0
146	20241004	174500	955741330	2810	2810	2810	2810	0
147	20241004	174400	955741330	2810	2810	2810	2810	0
148	20241004	174300	955741330	2810	2810	2810	2810	0
149	20241004	174200	955741330	2810	2810	2810	2810	0
150	20241004	174100	955741330	2810	2810	2810	2810	0
151	20241004	174000	955741330	2810	2810	2810	2810	0
152	20241004	173900	955741330	2810	2810	2810	2810	1642
153	20241004	173800	955741330	2810	2810	2810	2810	0
154	20241004	173700	955741330	2810	2810	2810	2810	0
155	20241004	173600	955741330	2810	2810	2810	2810	0
156	20241004	173500	955741330	2810	2810	2810	2810	0
157	20241004	173400	955741330	2810	2810	2810	2810	0
158	20241004	173300	955741330	2810	2810	2810	2810	0
159	20241004	173200	955741330	2810	2810	2810	2810	0
160	20241004	173100	955741330	2810	2810	2810	2810	0
161	20241004	173000	955741330	2810	2810	2810	2810	0
162	20241004	172900	955741330	2810	2810	2810	2810	0
163	20241004	172800	955741330	2810	2810	2810	2810	0
164	20241004	172700	955741330	2810	2810	2810	2810	0
165	20241004	172600	955741330	2810	2810	2810	2810	0
166	20241004	172500	955741330	2810	2810	2810	2810	0
167	20241004	172400	955741330	2810	2810	2810	2810	0
168	20241004	172300	955741330	2810	2810	2810	2810	0
169	20241004	172200	955741330	2810	2810	2810	2810	0
170	20241004	172100	955741330	2810	2810	2810	2810	0
171	20241004	172000	955741330	2810	2810	2810	2810	0
172	20241004	171900	955741330	2810	2810	2810	2810	0
173	20241004	171800	955741330	2810	2810	2810	2810	0
174	20241004	171700	955741330	2810	2810	2810	2810	0
175	20241004	171600	955741330	2810	2810	2810	2810	0
176	20241004	171500	955741330	2810	2810	2810	2810	0
177	20241004	171400	955741330	2810	2810	2810	2810	0
178	20241004	171300	955741330	2810	2810	2810	2810	0
179	20241004	171200	955741330	2810	2810	2810	2810	0
180	20241004	171100	955741330	2810	2810	2810	2810	0
181	20241004	171000	955741330	2810	2810	2810	2810	0
182	20241004	170900	955741330	2810	2810	2810	2810	1642
183	20241004	170800	955741330	2810	2810	2810	2810	0
184	20241004	170700	955741330	2810	2810	2810	2810	0
185	20241004	170600	955741330	2810	2810	2810	2810	0
186	20241004	170500	955741330	2810	2810	2810	2810	0
187	20241004	170400	955741330	2810	2810	2810	2810	0
188	20241004	170300	955741330	2810	2810	2810	2810	0
189	20241004	170200	955741330	2810	2810	2810	2810	0
190	20241004	170100	955741330	2810	2810	2810	2810	0
191	20241004	170000	955741330	2810	2810	2810	2810	0
192	20241004	165900	955741330	2810	2810	2810	2810	0
193	20241004	165800	955741330	2810	2810	2810	2810	0
194	20241004	165700	955741330	2810	2810	2810	2810	0
195	20241004	165600	955741330	2810	2810	2810	2810	0
196	20241004	165500	955741330	2810	2810	2810	2810	0
197	20241004	165400	955741330	2810	2810	2810	2810	0
198	20241004	165300	955741330	2810	2810	2810	2810	0
199	20241004	165200	955741330	2810	2810	2810	2810	0
200	20241004	165100	955741330	2810	2810	2810	2810	0
201	20241004	165000	955741330	2810	2810	2810	2810	0
202	20241004	164900	955741330	2810	2810	2810	2810	0
203	20241004	164800	955741330	2810	2810	2810	2810	0
204	20241004	164700	955741330	2810	2810	2810	2810	0
205	20241004	164600	955741330	2810	2810	2810	2810	0
206	20241004	164500	955741330	2810	2810	2810	2810	0
207	20241004	164400	955741330	2810	2810	2810	2810	0
208	20241004	164300	955741330	2810	2810	2810	2810	0
209	20241004	164200	955741330	2810	2810	2810	2810	0
210	20241004	164100	955741330	2810	2810	2810	2810	0
211	20241004	164000	955741330	2810	2810	2810	2810	0
212	20241004	163900	955741330	2810	2810	2810	2810	1642
213	20241004	163800	955741330	2810	2810	2810	2810	0
214	20241004	163700	955741330	2810	2810	2810	2810	0
215	20241004	163600	955741330	2810	2810	2810	2810	0
216	20241004	163500	955741330	2810	2810	2810	2810	0
217	20241004	163400	955741330	2810	2810	2810	2810	0
218	20241004	163300	955741330	2810	2810	2810	2810	0
219	20241004	163200	955741330	2810	2810	2810	2810	0
220	20241004	163100	955741330	2810	2810	2810	2810	0
221	20241004	163000	955741330	2810	2810	2810	2810	0
222	20241004	162900	955741330	2810	2810	2810	2810	0
223	20241004	162800	955741330	2810	2810	2810	2810	0
224	20241004	162700	955741330	2810	2810	2810	2810	0
225	20241004	162600	955741330	2810	2810	2810	2810	0
226	20241004	162500	955741330	2810	2810	2810	2810	0
227	20241004	162400	955741330	2810	2810	2810	2810	0
228	20241004	162300	955741330	2810	2810	2810	2810	0
229	20241004	162200	955741330	2810	2810	2810	2810	0
230	20241004	162100	955741330	2810	2810	2810	2810	0
231	20241004	162000	955741330	2810	2810	2810	2810	0
232	20241004	161900	955741330	2810	2810	2810	2810	0
233	20241004	161800	955741330	2810	2810	2810	2810	0
234	20241004	161700	955741330	2810	2810	2810	2810	0
235	20241004	161600	955741330	2810	2810	2810	2810	0
236	20241004	161500	955741330	2810	2810	2810	2810	0
237	20241004	161400	955741330	2810	2810	2810	2810	0
238	20241004	161300	955741330	2810	2810	2810	2810	0
239	20241004	161200	955741330	2810	2810	2810	2810	0
240	20241004	161100	955741330	2810	2810	2810	2810	0
241	20241004	161000	955741330	2810	2810	2810	2810	0
242	20241004	160900	955741330	2810	2810	2810	2810	1642
243	20241004	160800	955741330	2810	2810	2810	2810	0
244	20241004	160700	955741330	2810	2810	2810	2810	0
245	20241004	160600	955741330	2810	2810	2810	2810	0
246	20241004	160500	955741330	2810	2810	2810	2810	0
247	20241004	160400	955741330	2810	2810	2810	2810	0
248	20241004	160300	955741330	2810	2810	2810	2810	0
249	20241004	160200	955741330	2810	2810	2810	2810	0
250	20241004	160100	955741330	2810	2810	2810	2810	0
251	20241004	160000	955741330	2810	2810	2810	2810	0
252	20241004	155900	955741330	2810	2810	2810	2810	0
253	20241004	155800	955741330	2810	2810	2810	2810	0
254	20241004	155700	955741330	2810	2810	2810	2810	0
255	20241004	155600	955741330	2810	2810	2810	2810	0
256	20241004	155500	955741330	2810	2810	2810	2810	0
257	20241004	155400	955741330	2810	2810	2810	2810	0
258	20241004	155300	955741330	2810	2810	2810	2810	0
259	20241004	155200	955741330	2810	2810	2810	2810	0
260	20241004	155100	955741330	2810	2810	2810	2810	0
261	20241004	155000	955741330	2810	2810	2810	2810	0
262	20241004	154900	955741330	2810	2810	2810	2810	0
263	20241004	154800	955741330	2810	2810	2810	2810	0
264	20241004	154700	955741330	2810	2810	2810	2810	0
265	20241004	154600	955741330	2810	2810	2810	2810	0
266	20241004	154500	955741330	2810	2810	2810	2810	0
267	20241004	154400	955741330	2810	2810	2810	2810	0
268	20241004	154300	955741330	2810	2810	2810	2810	0
269	20241004	154200	955741330	2810	2810	2810	2810	0
270	20241004	154100	955741330	2810	2810	2810	2810	0
271	20241004	154000	955741330	2810	2810	2810	2810	0
272	20241004	153900	955741330	2810	2810	2810	2810	1642
273	20241004	153800	955741330	2810	2810	2810	2810	0
274	20241004	153700	955741330	2810	2810	2810	2810	0
275	20241004	153600	955741330	2810	2810	2810	2810	0
276	20241004	153500	955741330	2810	2810	2810	2810	0
277	20241004	153400	955741330	2810	2810	2810	2810	0
278	20241004	153300	955741330	2810	2810	2810	2810	0
279	20241004	153200	955741330	2810	2810	2810	2810	0
280	20241004	153100	955741330	2810	2810	2810	2810	0
281	20241004	153000	955741330	2810	2810	2810	2810	1642
282	20241004	152900	951127310	2760	2760	2760	2760	0
283	20241004	152800	951127310	2760	2760	2760	2760	0
284	20241004	152700	951127310	2760	2760	2760	2760	0
285	20241004	152600	951127310	2760	2760	2760	2760	0
286	20241004	152500	951127310	2760	2760	2760	2760	0
287	20241004	152400	951127310	2760	2760	2760	2760	0
288	20241004	152300	951127310	2760	2760	2760	2760	0
289	20241004	152200	951127310	2760	2760	2760	2760	0
290	20241004	152100	951127310	2760	2760	2760	2760	0
291	20241004	152000	951127310	2760	2760	2760	2760	0
292	20241004	151900	951127310	2760	2760	2760	2760	3
293	20241004	151800	951119030	2785	2765	2785	2765	3
294	20241004	151700	951110710	2775	2775	2775	2775	34
295	20241004	151600	951016360	2770	2770	2770	2770	95
296	20241004	151500	950753210	2765	2775	2775	2765	125
297	20241004	151400	950407285	2770	2770	2770	2770	0
298	20241004	151300	950407285	2770	2770	2770	2770	0
299	20241004	151200	950407285	2770	2770	2770	2770	0
300	20241004	151100	950407285	2770	2770	2770	2770	0
301	20241004	151000	950407285	2770	2770	2770	2770	0
302	20241004	150900	950407285	2770	2785	2785	2770	21
303	20241004	150800	950348965	2760	2760	2760	2760	0
304	20241004	150700	950348965	2760	2780	2785	2760	469
305	20241004	150600	949044005	2780	2775	2780	2775	188
306	20241004	150500	948521685	2775	2760	2775	2760	22
307	20241004	150400	948460850	2750	2750	2750	2750	0
308	20241004	150300	948460850	2750	2750	2750	2750	0
309	20241004	150200	948460850	2750	2750	2750	2750	1
310	20241004	150100	948458100	2750	2750	2750	2750	302
311	20241004	150000	947627600	2750	2795	2795	2750	383
312	20241004	145900	946563455	2785	2765	2785	2765	332
313	20241004	145800	945643475	2760	2760	2760	2760	0
314	20241004	145700	945643475	2760	2760	2760	2760	0
315	20241004	145600	945643475	2760	2760	2760	2760	1
316	20241004	145500	945640715	2765	2765	2765	2765	0
317	20241004	145400	945640715	2765	2765	2765	2765	771
318	20241004	145300	943508900	2760	2760	2760	2760	500
319	20241004	145200	942128900	2765	2780	2780	2765	3055
320	20241004	145100	933673335	2775	2780	2780	2775	15
321	20241004	145000	933631670	2790	2785	2800	2785	299
322	20241004	144900	932796095	2775	2790	2790	2775	212
323	20241004	144800	932205950	2790	2800	2800	2790	45
324	20241004	144700	932080190	2795	2800	2800	2795	53
325	20241004	144600	931931930	2800	2800	2800	2800	0
326	20241004	144500	931931930	2800	2800	2800	2800	0
327	20241004	144400	931931930	2800	2800	2800	2800	0
328	20241004	144300	931931930	2800	2795	2800	2795	36
329	20241004	144200	931831160	2800	2800	2800	2800	10
330	20241004	144100	931803160	2790	2800	2800	2790	61
331	20241004	144000	931632370	2805	2805	2805	2805	0
332	20241004	143900	931632370	2805	2805	2805	2805	2
333	20241004	143800	931626760	2790	2785	2795	2785	391
334	20241004	143700	930537495	2785	2800	2800	2785	377
335	20241004	143600	929487100	2805	2805	2805	2805	0
336	20241004	143500	929487100	2805	2805	2805	2805	0
337	20241004	143400	929487100	2805	2805	2805	2805	0
338	20241004	143300	929487100	2805	2805	2805	2805	0
339	20241004	143200	929487100	2805	2825	2825	2805	2535
340	20241004	143100	922362625	2820	2820	2820	2820	608
341	20241004	143000	920648065	2820	2810	2820	2810	353
342	20241004	142900	919655130	2800	2800	2800	2800	0
343	20241004	142800	919655130	2800	2800	2800	2800	37
344	20241004	142700	919551530	2800	2800	2800	2800	1412
345	20241004	142600	915597930	2800	2800	2800	2800	319
346	20241004	142500	914704730	2800	2790	2800	2790	3665
347	20241004	142400	904463305	2785	2785	2785	2785	156
348	20241004	142300	904028845	2770	2770	2770	2770	0
349	20241004	142200	904028845	2770	2780	2790	2770	756
350	20241004	142100	901926025	2770	2765	2770	2765	145
351	20241004	142000	901525085	2755	2750	2755	2750	242
352	20241004	141900	900859040	2735	2735	2735	2735	0
353	20241004	141800	900859040	2735	2735	2735	2735	0
354	20241004	141700	900859040	2735	2735	2735	2735	32
355	20241004	141600	900771520	2735	2740	2745	2735	349
356	20241004	141500	899815915	2740	2750	2750	2740	695
357	20241004	141400	897908225	2735	2750	2750	2735	1186
358	20241004	141300	894652660	2750	2750	2750	2750	0
359	20241004	141200	894652660	2750	2750	2750	2750	1
360	20241004	141100	894649910	2770	2770	2770	2770	51
361	20241004	141000	894508640	2750	2750	2750	2750	0
362	20241004	140900	894508640	2750	2750	2750	2750	1
363	20241004	140800	894505890	2780	2765	2780	2765	10
364	20241004	140700	894478140	2765	2765	2765	2765	119
365	20241004	140600	894149105	2765	2765	2765	2765	126
366	20241004	140500	893800715	2760	2760	2760	2760	0
367	20241004	140400	893800715	2760	2760	2760	2760	78
368	20241004	140300	893585435	2760	2760	2760	2760	26
369	20241004	140200	893513675	2760	2760	2760	2760	0
370	20241004	140100	893513675	2760	2760	2760	2760	100
371	20241004	140000	893237675	2760	2760	2760	2760	65
372	20241004	135900	893058275	2750	2750	2750	2750	1
373	20241004	135800	893055525	2750	2750	2750	2750	6
374	20241004	135700	893039025	2755	2755	2755	2755	0
375	20241004	135600	893039025	2755	2755	2755	2755	0
376	20241004	135500	893039025	2755	2750	2755	2750	310
377	20241004	135400	892186485	2750	2755	2755	2745	756
378	20241004	135300	890109290	2765	2765	2765	2765	0
379	20241004	135200	890109290	2765	2765	2765	2765	4
380	20241004	135100	890098230	2765	2765	2765	2765	1
381	20241004	135000	890095465	2780	2765	2780	2765	30
382	20241004	134900	890012450	2755	2755	2755	2755	0
383	20241004	134800	890012450	2755	2775	2775	2755	99
384	20241004	134700	889738305	2770	2770	2770	2770	200
385	20241004	134600	889184305	2770	2770	2770	2770	0
386	20241004	134500	889184305	2770	2770	2770	2770	0
387	20241004	134400	889184305	2770	2770	2770	2770	0
388	20241004	134300	889184305	2770	2770	2770	2770	19
389	20241004	134200	889131675	2765	2765	2765	2765	36
390	20241004	134100	889032135	2765	2755	2765	2750	86
391	20241004	134000	888795610	2765	2765	2765	2765	5
392	20241004	133900	888781785	2755	2755	2755	2755	0
393	20241004	133800	888781785	2755	2755	2755	2755	0
394	20241004	133700	888781785	2755	2755	2755	2755	0
395	20241004	133600	888781785	2755	2755	2755	2755	20
396	20241004	133500	888726685	2765	2765	2765	2765	49
397	20241004	133400	888591200	2765	2765	2765	2765	0
398	20241004	133300	888591200	2765	2765	2765	2765	0
399	20241004	133200	888591200	2765	2765	2765	2765	0
400	20241004	133100	888591200	2765	2765	2765	2765	0
401	20241004	133000	888591200	2765	2765	2765	2765	0
402	20241004	132900	888591200	2765	2765	2765	2765	51
403	20241004	132800	888450185	2755	2755	2755	2755	131
404	20241004	132700	888089280	2750	2750	2750	2750	48
405	20241004	132600	887957280	2750	2755	2755	2750	872
406	20241004	132500	885559185	2755	2755	2755	2755	0
407	20241004	132400	885559185	2755	2755	2755	2755	1
408	20241004	132300	885556430	2750	2755	2755	2750	30
409	20241004	132200	885473870	2750	2755	2755	2750	33
410	20241004	132100	885382960	2765	2765	2765	2765	18
411	20241004	132000	885333190	2765	2765	2765	2765	0
412	20241004	131900	885333190	2765	2750	2765	2750	2
413	20241004	131800	885327675	2770	2760	2770	2760	324
414	20241004	131700	884432435	2760	2760	2760	2760	201
415	20241004	131600	883877675	2760	2750	2760	2750	303
416	20241004	131500	883044415	2750	2730	2750	2730	862
417	20241004	131400	880682575	2730	2730	2730	2730	2
418	20241004	131300	880677115	2740	2740	2740	2740	1
419	20241004	131200	880674375	2735	2735	2735	2735	0
420	20241004	131100	880674375	2735	2735	2735	2735	0
421	20241004	131000	880674375	2735	2735	2735	2735	0
422	20241004	130900	880674375	2735	2735	2735	2735	0
423	20241004	130800	880674375	2735	2735	2735	2735	501
424	20241004	130700	879304140	2725	2725	2725	2725	30
425	20241004	130600	879222390	2715	2715	2715	2715	0
426	20241004	130500	879222390	2715	2715	2715	2715	0
427	20241004	130400	879222390	2715	2715	2715	2715	264
428	20241004	130300	878505630	2725	2725	2725	2725	1
429	20241004	130200	878502905	2705	2705	2705	2705	0
430	20241004	130100	878502905	2705	2705	2705	2705	0
431	20241004	130000	878502905	2705	2710	2710	2705	9
432	20241004	125900	878478555	2710	2710	2710	2710	0
433	20241004	125800	878478555	2710	2710	2710	2710	428
434	20241004	125700	877318675	2710	2710	2710	2710	0
435	20241004	125600	877318675	2710	2705	2710	2705	533
436	20241004	125500	875876495	2710	2710	2710	2710	8
437	20241004	125400	875854815	2710	2710	2710	2710	0
438	20241004	125300	875854815	2710	2710	2710	2710	0
439	20241004	125200	875854815	2710	2710	2710	2710	2
440	20241004	125100	875849395	2720	2720	2720	2720	0
441	20241004	125000	875849395	2720	2720	2720	2720	0
442	20241004	124900	875849395	2720	2720	2720	2720	0
443	20241004	124800	875849395	2720	2720	2720	2720	0
444	20241004	124700	875849395	2720	2720	2720	2720	42
445	20241004	124600	875735155	2735	2735	2735	2735	0
446	20241004	124500	875735155	2735	2735	2735	2735	0
447	20241004	124400	875735155	2735	2735	2735	2735	0
448	20241004	124300	875735155	2735	2735	2735	2735	0
449	20241004	124200	875735155	2735	2710	2735	2695	1501
450	20241004	124100	871683780	2730	2730	2745	2730	704
451	20241004	124000	869761830	2725	2700	2725	2700	1144
452	20241004	123900	866648445	2690	2690	2690	2690	175
453	20241004	123800	866177695	2690	2690	2690	2690	0
454	20241004	123700	866177695	2690	2690	2690	2690	1
455	20241004	123600	866175005	2725	2725	2725	2725	1
456	20241004	123500	866172280	2730	2730	2730	2730	0
457	20241004	123400	866172280	2730	2730	2730	2730	0
458	20241004	123300	866172280	2730	2725	2730	2675	5808
459	20241004	123200	850491650	2725	2725	2725	2715	165
460	20241004	123100	850042325	2730	2720	2730	2720	3
461	20241004	123000	850034150	2710	2730	2730	2710	61
462	20241004	122900	849868820	2720	2730	2730	2710	333
463	20241004	122800	848966340	2710	2740	2740	2710	10051
464	20241004	122700	821612265	2740	2740	2740	2740	1129
465	20241004	122600	818518805	2750	2740	2750	2740	133
466	20241004	122500	818154375	2740	2740	2740	2740	0
467	20241004	122400	818154375	2740	2750	2750	2740	2869
468	20241004	122300	810280845	2750	2750	2750	2750	0
469	20241004	122200	810280845	2750	2750	2750	2750	160
470	20241004	122100	809840845	2755	2755	2755	2755	1
471	20241004	122000	809838090	2765	2765	2765	2765	0
472	20241004	121900	809838090	2765	2765	2765	2765	0
473	20241004	121800	809838090	2765	2765	2765	2765	0
474	20241004	121700	809838090	2765	2765	2765	2765	0
475	20241004	121600	809838090	2765	2765	2765	2765	0
476	20241004	121500	809838090	2765	2765	2765	2765	0
477	20241004	121400	809838090	2765	2765	2765	2765	72
478	20241004	121300	809639010	2775	2775	2775	2775	0
479	20241004	121200	809639010	2775	2765	2775	2765	3
480	20241004	121100	809630705	2760	2755	2760	2755	2
481	20241004	121000	809625190	2755	2755	2755	2755	38
482	20241004	120900	809520500	2755	2750	2755	2750	979
483	20241004	120800	806827615	2755	2755	2755	2755	0
484	20241004	120700	806827615	2755	2750	2755	2750	608
485	20241004	120600	805153985	2750	2755	2755	2750	1079
486	20241004	120500	802185725	2755	2755	2755	2755	0
487	20241004	120400	802185725	2755	2755	2755	2755	10
488	20241004	120300	802158175	2750	2755	2755	2750	1179
489	20241004	120200	798912020	2760	2760	2760	2760	66
490	20241004	120100	798729860	2760	2760	2760	2760	0
491	20241004	120000	798729860	2760	2760	2760	2760	100
492	20241004	115900	798453860	2760	2760	2760	2760	0
493	20241004	115800	798453860	2760	2760	2760	2760	0
494	20241004	115700	798453860	2760	2760	2760	2760	0
495	20241004	115600	798453860	2760	2760	2760	2760	0
496	20241004	115500	798453860	2760	2760	2760	2760	50
497	20241004	115400	798315860	2760	2760	2760	2760	0
498	20241004	115300	798315860	2760	2760	2760	2760	3
499	20241004	115200	798307580	2760	2765	2765	2760	535
500	20241004	115100	796829645	2770	2770	2770	2770	0
501	20241004	115000	796829645	2770	2765	2770	2765	272
502	20241004	114900	796077455	2765	2765	2765	2765	0
503	20241004	114800	796077455	2765	2775	2775	2765	999
504	20241004	114700	793311890	2775	2780	2780	2775	531
505	20241004	114600	791836815	2780	2785	2785	2780	92
506	20241004	114500	791580840	2785	2785	2785	2785	2
507	20241004	114400	791575270	2785	2785	2785	2785	2
508	20241004	114300	791569700	2795	2795	2795	2795	0
509	20241004	114200	791569700	2795	2795	2795	2795	3
510	20241004	114100	791561315	2785	2780	2785	2780	344
511	20241004	114000	790604425	2785	2785	2785	2785	0
512	20241004	113900	790604425	2785	2785	2785	2785	0
513	20241004	113800	790604425	2785	2785	2785	2785	51
514	20241004	113700	790462390	2785	2785	2785	2785	173
515	20241004	113600	789980585	2785	2790	2790	2785	461
516	20241004	113500	788696670	2790	2790	2790	2790	0
517	20241004	113400	788696670	2790	2795	2795	2790	201
518	20241004	113300	788135530	2800	2800	2800	2800	4
519	20241004	113200	788124330	2795	2795	2795	2795	31
520	20241004	113100	788037685	2795	2795	2795	2795	0
521	20241004	113000	788037685	2795	2795	2795	2795	0
522	20241004	112900	788037685	2795	2795	2795	2795	0
523	20241004	112800	788037685	2795	2795	2795	2795	1
524	20241004	112700	788034890	2790	2790	2790	2790	140
525	20241004	112600	787644290	2800	2800	2800	2795	701
526	20241004	112500	785681495	2795	2795	2795	2795	1
527	20241004	112400	785678700	2795	2795	2795	2795	1
528	20241004	112300	785675905	2785	2785	2785	2785	0
529	20241004	112200	785675905	2785	2800	2800	2785	601
530	20241004	112100	784000525	2800	2795	2800	2795	32
531	20241004	112000	783911080	2795	2795	2795	2795	106
532	20241004	111900	783614810	2800	2800	2800	2800	45
533	20241004	111800	783488810	2800	2800	2800	2800	0
534	20241004	111700	783488810	2800	2800	2800	2800	54
535	20241004	111600	783337610	2800	2800	2800	2800	0
536	20241004	111500	783337610	2800	2800	2800	2800	20
537	20241004	111400	783281610	2800	2800	2800	2800	0
538	20241004	111300	783281610	2800	2800	2800	2800	0
539	20241004	111200	783281610	2800	2800	2800	2800	0
540	20241004	111100	783281610	2800	2800	2800	2800	1
541	20241004	111000	783278810	2800	2800	2800	2800	2
542	20241004	110900	783273210	2800	2800	2800	2800	0
543	20241004	110800	783273210	2800	2800	2800	2800	1
544	20241004	110700	783270410	2800	2800	2800	2800	1
545	20241004	110600	783267610	2795	2795	2795	2795	0
546	20241004	110500	783267610	2795	2795	2795	2795	2
547	20241004	110400	783262020	2800	2800	2800	2800	1
548	20241004	110300	783259220	2790	2790	2790	2785	949
549	20241004	110200	780611520	2785	2795	2795	2785	3020
550	20241004	110100	772186325	2795	2810	2815	2795	7012
551	20241004	110000	752542445	2805	2810	2810	2805	3
552	20241004	105900	752534025	2810	2810	2810	2810	0
553	20241004	105800	752534025	2810	2815	2815	2810	2394
554	20241004	105700	745806850	2815	2820	2830	2815	3727
555	20241004	105600	735315240	2820	2820	2820	2820	1
556	20241004	105500	735312420	2830	2820	2830	2820	2
557	20241004	105400	735306770	2830	2830	2830	2830	0
558	20241004	105300	735306770	2830	2830	2830	2830	0
559	20241004	105200	735306770	2830	2830	2830	2830	60
560	20241004	105100	735136970	2830	2825	2830	2815	801
561	20241004	105000	732881505	2830	2830	2830	2830	73
562	20241004	104900	732674915	2835	2835	2840	2825	673
563	20241004	104800	730771330	2835	2815	2835	2815	1744
564	20241004	104700	725840580	2815	2815	2815	2810	70
565	20241004	104600	725643535	2820	2820	2820	2820	12
566	20241004	104500	725609695	2820	2830	2830	2820	56
567	20241004	104400	725451765	2830	2830	2830	2830	0
568	20241004	104300	725451765	2830	2830	2830	2830	24
569	20241004	104200	725383845	2830	2835	2835	2830	122
570	20241004	104100	725038520	2840	2820	2840	2820	1943
571	20241004	104000	719541125	2825	2815	2825	2815	67
572	20241004	103900	719352500	2815	2815	2815	2815	1
573	20241004	103800	719349685	2825	2825	2825	2825	2
574	20241004	103700	719344035	2825	2825	2825	2825	182
575	20241004	103600	718829885	2830	2835	2835	2830	845
576	20241004	103500	716437785	2840	2840	2840	2840	51
577	20241004	103400	716292945	2830	2830	2830	2830	24
578	20241004	103300	716225025	2830	2830	2830	2830	108
579	20241004	103200	715919385	2830	2830	2830	2830	60
580	20241004	103100	715749585	2830	2830	2830	2830	8
581	20241004	103000	715726945	2830	2825	2830	2815	660
582	20241004	102900	713866890	2820	2820	2830	2820	801
583	20241004	102800	711604770	2810	2810	2810	2810	40
584	20241004	102700	711492370	2810	2810	2810	2810	102
585	20241004	102600	711205750	2810	2810	2810	2810	100
586	20241004	102500	710924750	2810	2815	2815	2810	618
587	20241004	102400	709187210	2820	2820	2820	2820	30
588	20241004	102300	709102610	2830	2830	2830	2830	0
589	20241004	102200	709102610	2830	2810	2830	2810	432
590	20241004	102100	707887690	2810	2815	2815	2810	633
591	20241004	102000	706108360	2815	2820	2820	2810	3042
592	20241004	101900	697555650	2825	2825	2825	2825	200
593	20241004	101800	696990650	2820	2820	2820	2820	35
594	20241004	101700	696891950	2820	2820	2820	2820	20
595	20241004	101600	696835550	2820	2820	2820	2820	43
596	20241004	101500	696714290	2820	2820	2820	2820	237
597	20241004	101400	696045950	2820	2820	2820	2820	5
598	20241004	101300	696031850	2825	2820	2825	2810	3064
599	20241004	101200	687417180	2820	2820	2820	2820	138
600	20241004	101100	687028020	2815	2815	2815	2815	31
601	20241004	101000	686940755	2815	2815	2820	2815	61
602	20241004	100900	686768840	2815	2815	2815	2815	25
603	20241004	100800	686698465	2815	2815	2815	2815	408
604	20241004	100700	685549945	2815	2815	2815	2815	90
605	20241004	100600	685296595	2820	2825	2825	2820	150
606	20241004	100500	684873095	2820	2825	2825	2820	2458
607	20241004	100400	677932835	2825	2850	2850	2825	2981
608	20241004	100300	669476690	2850	2850	2855	2850	68
609	20241004	100200	669282765	2860	2860	2860	2850	2131
610	20241004	100100	663208105	2860	2860	2860	2850	1822
611	20241004	100000	657998970	2860	2860	2860	2860	0
612	20241004	095900	657998970	2860	2850	2860	2850	230
613	20241004	095800	657343320	2850	2860	2860	2850	126
614	20241004	095700	656984070	2860	2850	2860	2850	179
615	20241004	095600	656473820	2860	2860	2860	2860	862
616	20241004	095500	654008500	2860	2860	2860	2860	0
617	20241004	095400	654008500	2860	2845	2860	2845	2327
618	20241004	095300	647367255	2845	2865	2865	2845	4192
619	20241004	095200	635420940	2865	2880	2880	2865	280
620	20241004	095100	634615425	2885	2865	2885	2850	1121
621	20241004	095000	631409640	2855	2875	2885	2855	157
622	20241004	094900	630959990	2885	2870	2885	2865	1943
623	20241004	094800	625393015	2875	2875	2875	2875	2005
624	20241004	094700	619628640	2885	2880	2885	2875	169
625	20241004	094600	619141905	2895	2895	2900	2880	2967
626	20241004	094500	610559895	2895	2870	2895	2870	8844
627	20241004	094400	585038080	2870	2860	2870	2860	181
628	20241004	094300	584518990	2855	2865	2865	2855	797
629	20241004	094200	582238555	2865	2865	2865	2855	1899
630	20241004	094100	576804975	2865	2860	2865	2855	1293
631	20241004	094000	573103480	2865	2865	2865	2855	2565
632	20241004	093900	565760655	2860	2865	2865	2855	1845
633	20241004	093800	560481160	2860	2860	2860	2860	123
634	20241004	093700	560129380	2865	2860	2865	2860	367
635	20241004	093600	559079580	2860	2865	2865	2855	286
636	20241004	093500	558261070	2865	2875	2875	2855	851
637	20241004	093400	555825350	2870	2835	2870	2835	8349
638	20241004	093300	532021140	2835	2825	2835	2825	725
639	20241004	093200	529967735	2835	2840	2840	2825	2624
640	20241004	093100	522528560	2835	2825	2835	2825	1056
641	20241004	093000	519539620	2825	2825	2825	2825	843
642	20241004	092900	517158145	2825	2845	2845	2825	2412
643	20241004	092800	510311255	2850	2850	2850	2850	1511
644	20241004	092700	506004905	2850	2845	2850	2840	888
645	20241004	092600	503482110	2845	2850	2850	2830	554
646	20241004	092500	501903995	2830	2820	2830	2815	13269
647	20241004	092400	464468385	2820	2825	2825	2820	2608
648	20241004	092300	457110220	2825	2835	2835	2825	2954
649	20241004	092200	448761330	2850	2855	2865	2825	21336
650	20241004	092100	388105115	2850	2865	2880	2850	9836
651	20241004	092000	359970345	2880	2895	2900	2865	4252
652	20241004	091900	347696710	2895	2875	2930	2870	17851
653	20241004	091800	295934395	2860	2840	2885	2835	30309
654	20241004	091700	209454845	2840	2825	2840	2815	7517
655	20241004	091600	188160430	2825	2810	2825	2805	11157
656	20241004	091500	156720220	2820	2795	2820	2790	5553
657	20241004	091400	141195895	2785	2785	2795	2785	118
658	20241004	091300	140866285	2785	2820	2820	2780	6444
659	20241004	091200	122801685	2805	2820	2820	2800	5444
660	20241004	091100	107519665	2820	2785	2820	2785	16108
661	20241004	091000	62406035	2790	2770	2790	2770	6090
662	20241004	090900	45488425	2760	2760	2770	2760	1219
663	20241004	090800	42117775	2760	2755	2765	2755	1031
664	20241004	090700	39272250	2755	2725	2755	2725	2484
665	20241004	090600	32448075	2760	2715	2760	2715	3200
666	20241004	090500	23652870	2720	2720	2725	2720	502
667	20241004	090400	22287425	2720	2715	2730	2715	2449
668	20241004	090300	15615205	2710	2710	2710	2710	1
669	20241004	090200	15612495	2690	2690	2690	2690	1
670	20241004	090100	15609805	2680	2680	2710	2680	2487
671	20241004	090000	8881305	2710	2670	2725	2670	3325