KissMeData/271830/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	210100	286223225	2490	2490	2490	2490	951
3	20241004	210000	286223225	2490	2490	2490	2490	0
4	20241004	205900	286223225	2490	2490	2490	2490	0
5	20241004	205800	286223225	2490	2490	2490	2490	0
6	20241004	205700	286223225	2490	2490	2490	2490	0
7	20241004	205600	286223225	2490	2490	2490	2490	0
8	20241004	205500	286223225	2490	2490	2490	2490	0
9	20241004	205400	286223225	2490	2490	2490	2490	0
10	20241004	205300	286223225	2490	2490	2490	2490	0
11	20241004	205200	286223225	2490	2490	2490	2490	0
12	20241004	205100	286223225	2490	2490	2490	2490	0
13	20241004	205000	286223225	2490	2490	2490	2490	0
14	20241004	204900	286223225	2490	2490	2490	2490	0
15	20241004	204800	286223225	2490	2490	2490	2490	0
16	20241004	204700	286223225	2490	2490	2490	2490	0
17	20241004	204600	286223225	2490	2490	2490	2490	0
18	20241004	204500	286223225	2490	2490	2490	2490	0
19	20241004	204400	286223225	2490	2490	2490	2490	0
20	20241004	204300	286223225	2490	2490	2490	2490	0
21	20241004	204200	286223225	2490	2490	2490	2490	0
22	20241004	204100	286223225	2490	2490	2490	2490	0
23	20241004	204000	286223225	2490	2490	2490	2490	0
24	20241004	203900	286223225	2490	2490	2490	2490	0
25	20241004	203800	286223225	2490	2490	2490	2490	0
26	20241004	203700	286223225	2490	2490	2490	2490	0
27	20241004	203600	286223225	2490	2490	2490	2490	0
28	20241004	203500	286223225	2490	2490	2490	2490	0
29	20241004	203400	286223225	2490	2490	2490	2490	0
30	20241004	203300	286223225	2490	2490	2490	2490	0
31	20241004	203200	286223225	2490	2490	2490	2490	0
32	20241004	203100	286223225	2490	2490	2490	2490	951
33	20241004	203000	286223225	2490	2490	2490	2490	0
34	20241004	202900	286223225	2490	2490	2490	2490	0
35	20241004	202800	286223225	2490	2490	2490	2490	0
36	20241004	202700	286223225	2490	2490	2490	2490	0
37	20241004	202600	286223225	2490	2490	2490	2490	0
38	20241004	202500	286223225	2490	2490	2490	2490	0
39	20241004	202400	286223225	2490	2490	2490	2490	0
40	20241004	202300	286223225	2490	2490	2490	2490	0
41	20241004	202200	286223225	2490	2490	2490	2490	0
42	20241004	202100	286223225	2490	2490	2490	2490	0
43	20241004	202000	286223225	2490	2490	2490	2490	0
44	20241004	201900	286223225	2490	2490	2490	2490	0
45	20241004	201800	286223225	2490	2490	2490	2490	0
46	20241004	201700	286223225	2490	2490	2490	2490	0
47	20241004	201600	286223225	2490	2490	2490	2490	0
48	20241004	201500	286223225	2490	2490	2490	2490	0
49	20241004	201400	286223225	2490	2490	2490	2490	0
50	20241004	201300	286223225	2490	2490	2490	2490	0
51	20241004	201200	286223225	2490	2490	2490	2490	0
52	20241004	201100	286223225	2490	2490	2490	2490	0
53	20241004	201000	286223225	2490	2490	2490	2490	0
54	20241004	200900	286223225	2490	2490	2490	2490	0
55	20241004	200800	286223225	2490	2490	2490	2490	0
56	20241004	200700	286223225	2490	2490	2490	2490	0
57	20241004	200600	286223225	2490	2490	2490	2490	0
58	20241004	200500	286223225	2490	2490	2490	2490	0
59	20241004	200400	286223225	2490	2490	2490	2490	0
60	20241004	200300	286223225	2490	2490	2490	2490	0
61	20241004	200200	286223225	2490	2490	2490	2490	0
62	20241004	200100	286223225	2490	2490	2490	2490	951
63	20241004	200000	286223225	2490	2490	2490	2490	0
64	20241004	195900	286223225	2490	2490	2490	2490	0
65	20241004	195800	286223225	2490	2490	2490	2490	0
66	20241004	195700	286223225	2490	2490	2490	2490	0
67	20241004	195600	286223225	2490	2490	2490	2490	0
68	20241004	195500	286223225	2490	2490	2490	2490	0
69	20241004	195400	286223225	2490	2490	2490	2490	0
70	20241004	195300	286223225	2490	2490	2490	2490	0
71	20241004	195200	286223225	2490	2490	2490	2490	0
72	20241004	195100	286223225	2490	2490	2490	2490	0
73	20241004	195000	286223225	2490	2490	2490	2490	0
74	20241004	194900	286223225	2490	2490	2490	2490	0
75	20241004	194800	286223225	2490	2490	2490	2490	0
76	20241004	194700	286223225	2490	2490	2490	2490	0
77	20241004	194600	286223225	2490	2490	2490	2490	0
78	20241004	194500	286223225	2490	2490	2490	2490	0
79	20241004	194400	286223225	2490	2490	2490	2490	0
80	20241004	194300	286223225	2490	2490	2490	2490	0
81	20241004	194200	286223225	2490	2490	2490	2490	0
82	20241004	194100	286223225	2490	2490	2490	2490	0
83	20241004	194000	286223225	2490	2490	2490	2490	0
84	20241004	193900	286223225	2490	2490	2490	2490	0
85	20241004	193800	286223225	2490	2490	2490	2490	0
86	20241004	193700	286223225	2490	2490	2490	2490	0
87	20241004	193600	286223225	2490	2490	2490	2490	0
88	20241004	193500	286223225	2490	2490	2490	2490	0
89	20241004	193400	286223225	2490	2490	2490	2490	0
90	20241004	193300	286223225	2490	2490	2490	2490	0
91	20241004	193200	286223225	2490	2490	2490	2490	0
92	20241004	193100	286223225	2490	2490	2490	2490	951
93	20241004	193000	286223225	2490	2490	2490	2490	0
94	20241004	192900	286223225	2490	2490	2490	2490	0
95	20241004	192800	286223225	2490	2490	2490	2490	0
96	20241004	192700	286223225	2490	2490	2490	2490	0
97	20241004	192600	286223225	2490	2490	2490	2490	0
98	20241004	192500	286223225	2490	2490	2490	2490	0
99	20241004	192400	286223225	2490	2490	2490	2490	0
100	20241004	192300	286223225	2490	2490	2490	2490	0
101	20241004	192200	286223225	2490	2490	2490	2490	0
102	20241004	192100	286223225	2490	2490	2490	2490	0
103	20241004	192000	286223225	2490	2490	2490	2490	0
104	20241004	191900	286223225	2490	2490	2490	2490	0
105	20241004	191800	286223225	2490	2490	2490	2490	0
106	20241004	191700	286223225	2490	2490	2490	2490	0
107	20241004	191600	286223225	2490	2490	2490	2490	0
108	20241004	191500	286223225	2490	2490	2490	2490	0
109	20241004	191400	286223225	2490	2490	2490	2490	0
110	20241004	191300	286223225	2490	2490	2490	2490	0
111	20241004	191200	286223225	2490	2490	2490	2490	0
112	20241004	191100	286223225	2490	2490	2490	2490	0
113	20241004	191000	286223225	2490	2490	2490	2490	0
114	20241004	190900	286223225	2490	2490	2490	2490	0
115	20241004	190800	286223225	2490	2490	2490	2490	0
116	20241004	190700	286223225	2490	2490	2490	2490	0
117	20241004	190600	286223225	2490	2490	2490	2490	0
118	20241004	190500	286223225	2490	2490	2490	2490	0
119	20241004	190400	286223225	2490	2490	2490	2490	0
120	20241004	190300	286223225	2490	2490	2490	2490	0
121	20241004	190200	286223225	2490	2490	2490	2490	0
122	20241004	190100	286223225	2490	2490	2490	2490	951
123	20241004	190000	286223225	2490	2490	2490	2490	0
124	20241004	185900	286223225	2490	2490	2490	2490	0
125	20241004	185800	286223225	2490	2490	2490	2490	0
126	20241004	185700	286223225	2490	2490	2490	2490	0
127	20241004	185600	286223225	2490	2490	2490	2490	0
128	20241004	185500	286223225	2490	2490	2490	2490	0
129	20241004	185400	286223225	2490	2490	2490	2490	0
130	20241004	185300	286223225	2490	2490	2490	2490	0
131	20241004	185200	286223225	2490	2490	2490	2490	0
132	20241004	185100	286223225	2490	2490	2490	2490	0
133	20241004	185000	286223225	2490	2490	2490	2490	0
134	20241004	184900	286223225	2490	2490	2490	2490	0
135	20241004	184800	286223225	2490	2490	2490	2490	0
136	20241004	184700	286223225	2490	2490	2490	2490	0
137	20241004	184600	286223225	2490	2490	2490	2490	0
138	20241004	184500	286223225	2490	2490	2490	2490	0
139	20241004	184400	286223225	2490	2490	2490	2490	0
140	20241004	184300	286223225	2490	2490	2490	2490	0
141	20241004	184200	286223225	2490	2490	2490	2490	0
142	20241004	184100	286223225	2490	2490	2490	2490	0
143	20241004	184000	286223225	2490	2490	2490	2490	0
144	20241004	183900	286223225	2490	2490	2490	2490	0
145	20241004	183800	286223225	2490	2490	2490	2490	0
146	20241004	183700	286223225	2490	2490	2490	2490	0
147	20241004	183600	286223225	2490	2490	2490	2490	0
148	20241004	183500	286223225	2490	2490	2490	2490	0
149	20241004	183400	286223225	2490	2490	2490	2490	0
150	20241004	183300	286223225	2490	2490	2490	2490	0
151	20241004	183200	286223225	2490	2490	2490	2490	0
152	20241004	183100	286223225	2490	2490	2490	2490	951
153	20241004	183000	286223225	2490	2490	2490	2490	0
154	20241004	182900	286223225	2490	2490	2490	2490	0
155	20241004	182800	286223225	2490	2490	2490	2490	0
156	20241004	182700	286223225	2490	2490	2490	2490	0
157	20241004	182600	286223225	2490	2490	2490	2490	0
158	20241004	182500	286223225	2490	2490	2490	2490	0
159	20241004	182400	286223225	2490	2490	2490	2490	0
160	20241004	182300	286223225	2490	2490	2490	2490	0
161	20241004	182200	286223225	2490	2490	2490	2490	0
162	20241004	182100	286223225	2490	2490	2490	2490	0
163	20241004	182000	286223225	2490	2490	2490	2490	0
164	20241004	181900	286223225	2490	2490	2490	2490	0
165	20241004	181800	286223225	2490	2490	2490	2490	0
166	20241004	181700	286223225	2490	2490	2490	2490	0
167	20241004	181600	286223225	2490	2490	2490	2490	0
168	20241004	181500	286223225	2490	2490	2490	2490	0
169	20241004	181400	286223225	2490	2490	2490	2490	0
170	20241004	181300	286223225	2490	2490	2490	2490	0
171	20241004	181200	286223225	2490	2490	2490	2490	0
172	20241004	181100	286223225	2490	2490	2490	2490	0
173	20241004	181000	286223225	2490	2490	2490	2490	0
174	20241004	180900	286223225	2490	2490	2490	2490	0
175	20241004	180800	286223225	2490	2490	2490	2490	0
176	20241004	180700	286223225	2490	2490	2490	2490	0
177	20241004	180600	286223225	2490	2490	2490	2490	0
178	20241004	180500	286223225	2490	2490	2490	2490	0
179	20241004	180400	286223225	2490	2490	2490	2490	0
180	20241004	180300	286223225	2490	2490	2490	2490	0
181	20241004	180200	286223225	2490	2490	2490	2490	0
182	20241004	180100	286223225	2490	2490	2490	2490	951
183	20241004	180000	286223225	2490	2490	2490	2490	0
184	20241004	175900	286223225	2490	2490	2490	2490	0
185	20241004	175800	286223225	2490	2490	2490	2490	0
186	20241004	175700	286223225	2490	2490	2490	2490	0
187	20241004	175600	286223225	2490	2490	2490	2490	0
188	20241004	175500	286223225	2490	2490	2490	2490	0
189	20241004	175400	286223225	2490	2490	2490	2490	0
190	20241004	175300	286223225	2490	2490	2490	2490	0
191	20241004	175200	286223225	2490	2490	2490	2490	0
192	20241004	175100	286223225	2490	2490	2490	2490	0
193	20241004	175000	286223225	2490	2490	2490	2490	0
194	20241004	174900	286223225	2490	2490	2490	2490	0
195	20241004	174800	286223225	2490	2490	2490	2490	0
196	20241004	174700	286223225	2490	2490	2490	2490	0
197	20241004	174600	286223225	2490	2490	2490	2490	0
198	20241004	174500	286223225	2490	2490	2490	2490	0
199	20241004	174400	286223225	2490	2490	2490	2490	0
200	20241004	174300	286223225	2490	2490	2490	2490	0
201	20241004	174200	286223225	2490	2490	2490	2490	0
202	20241004	174100	286223225	2490	2490	2490	2490	0
203	20241004	174000	286223225	2490	2490	2490	2490	0
204	20241004	173900	286223225	2490	2490	2490	2490	0
205	20241004	173800	286223225	2490	2490	2490	2490	0
206	20241004	173700	286223225	2490	2490	2490	2490	0
207	20241004	173600	286223225	2490	2490	2490	2490	0
208	20241004	173500	286223225	2490	2490	2490	2490	0
209	20241004	173400	286223225	2490	2490	2490	2490	0
210	20241004	173300	286223225	2490	2490	2490	2490	0
211	20241004	173200	286223225	2490	2490	2490	2490	0
212	20241004	173100	286223225	2490	2490	2490	2490	951
213	20241004	173000	286223225	2490	2490	2490	2490	0
214	20241004	172900	286223225	2490	2490	2490	2490	0
215	20241004	172800	286223225	2490	2490	2490	2490	0
216	20241004	172700	286223225	2490	2490	2490	2490	0
217	20241004	172600	286223225	2490	2490	2490	2490	0
218	20241004	172500	286223225	2490	2490	2490	2490	0
219	20241004	172400	286223225	2490	2490	2490	2490	0
220	20241004	172300	286223225	2490	2490	2490	2490	0
221	20241004	172200	286223225	2490	2490	2490	2490	0
222	20241004	172100	286223225	2490	2490	2490	2490	0
223	20241004	172000	286223225	2490	2490	2490	2490	0
224	20241004	171900	286223225	2490	2490	2490	2490	0
225	20241004	171800	286223225	2490	2490	2490	2490	0
226	20241004	171700	286223225	2490	2490	2490	2490	0
227	20241004	171600	286223225	2490	2490	2490	2490	0
228	20241004	171500	286223225	2490	2490	2490	2490	0
229	20241004	171400	286223225	2490	2490	2490	2490	0
230	20241004	171300	286223225	2490	2490	2490	2490	0
231	20241004	171200	286223225	2490	2490	2490	2490	0
232	20241004	171100	286223225	2490	2490	2490	2490	0
233	20241004	171000	286223225	2490	2490	2490	2490	0
234	20241004	170900	286223225	2490	2490	2490	2490	0
235	20241004	170800	286223225	2490	2490	2490	2490	0
236	20241004	170700	286223225	2490	2490	2490	2490	0
237	20241004	170600	286223225	2490	2490	2490	2490	0
238	20241004	170500	286223225	2490	2490	2490	2490	0
239	20241004	170400	286223225	2490	2490	2490	2490	0
240	20241004	170300	286223225	2490	2490	2490	2490	0
241	20241004	170200	286223225	2490	2490	2490	2490	0
242	20241004	170100	286223225	2490	2490	2490	2490	951
243	20241004	170000	286223225	2490	2490	2490	2490	0
244	20241004	165900	286223225	2490	2490	2490	2490	0
245	20241004	165800	286223225	2490	2490	2490	2490	0
246	20241004	165700	286223225	2490	2490	2490	2490	0
247	20241004	165600	286223225	2490	2490	2490	2490	0
248	20241004	165500	286223225	2490	2490	2490	2490	0
249	20241004	165400	286223225	2490	2490	2490	2490	0
250	20241004	165300	286223225	2490	2490	2490	2490	0
251	20241004	165200	286223225	2490	2490	2490	2490	0
252	20241004	165100	286223225	2490	2490	2490	2490	0
253	20241004	165000	286223225	2490	2490	2490	2490	0
254	20241004	164900	286223225	2490	2490	2490	2490	0
255	20241004	164800	286223225	2490	2490	2490	2490	0
256	20241004	164700	286223225	2490	2490	2490	2490	0
257	20241004	164600	286223225	2490	2490	2490	2490	0
258	20241004	164500	286223225	2490	2490	2490	2490	0
259	20241004	164400	286223225	2490	2490	2490	2490	0
260	20241004	164300	286223225	2490	2490	2490	2490	0
261	20241004	164200	286223225	2490	2490	2490	2490	0
262	20241004	164100	286223225	2490	2490	2490	2490	0
263	20241004	164000	286223225	2490	2490	2490	2490	0
264	20241004	163900	286223225	2490	2490	2490	2490	0
265	20241004	163800	286223225	2490	2490	2490	2490	0
266	20241004	163700	286223225	2490	2490	2490	2490	0
267	20241004	163600	286223225	2490	2490	2490	2490	0
268	20241004	163500	286223225	2490	2490	2490	2490	0
269	20241004	163400	286223225	2490	2490	2490	2490	0
270	20241004	163300	286223225	2490	2490	2490	2490	0
271	20241004	163200	286223225	2490	2490	2490	2490	0
272	20241004	163100	286223225	2490	2490	2490	2490	951
273	20241004	163000	286223225	2490	2490	2490	2490	0
274	20241004	162900	286223225	2490	2490	2490	2490	0
275	20241004	162800	286223225	2490	2490	2490	2490	0
276	20241004	162700	286223225	2490	2490	2490	2490	0
277	20241004	162600	286223225	2490	2490	2490	2490	0
278	20241004	162500	286223225	2490	2490	2490	2490	0
279	20241004	162400	286223225	2490	2490	2490	2490	0
280	20241004	162300	286223225	2490	2490	2490	2490	0
281	20241004	162200	286223225	2490	2490	2490	2490	0
282	20241004	162100	286223225	2490	2490	2490	2490	0
283	20241004	162000	286223225	2490	2490	2490	2490	0
284	20241004	161900	286223225	2490	2490	2490	2490	0
285	20241004	161800	286223225	2490	2490	2490	2490	0
286	20241004	161700	286223225	2490	2490	2490	2490	0
287	20241004	161600	286223225	2490	2490	2490	2490	0
288	20241004	161500	286223225	2490	2490	2490	2490	0
289	20241004	161400	286223225	2490	2490	2490	2490	0
290	20241004	161300	286223225	2490	2490	2490	2490	0
291	20241004	161200	286223225	2490	2490	2490	2490	0
292	20241004	161100	286223225	2490	2490	2490	2490	0
293	20241004	161000	286223225	2490	2490	2490	2490	0
294	20241004	160900	286223225	2490	2490	2490	2490	0
295	20241004	160800	286223225	2490	2490	2490	2490	0
296	20241004	160700	286223225	2490	2490	2490	2490	0
297	20241004	160600	286223225	2490	2490	2490	2490	0
298	20241004	160500	286223225	2490	2490	2490	2490	0
299	20241004	160400	286223225	2490	2490	2490	2490	0
300	20241004	160300	286223225	2490	2490	2490	2490	0
301	20241004	160200	286223225	2490	2490	2490	2490	0
302	20241004	160100	286223225	2490	2490	2490	2490	951
303	20241004	160000	286223225	2490	2490	2490	2490	0
304	20241004	155900	286223225	2490	2490	2490	2490	0
305	20241004	155800	286223225	2490	2490	2490	2490	0
306	20241004	155700	286223225	2490	2490	2490	2490	0
307	20241004	155600	286223225	2490	2490	2490	2490	0
308	20241004	155500	286223225	2490	2490	2490	2490	0
309	20241004	155400	286223225	2490	2490	2490	2490	0
310	20241004	155300	286223225	2490	2490	2490	2490	0
311	20241004	155200	286223225	2490	2490	2490	2490	0
312	20241004	155100	286223225	2490	2490	2490	2490	0
313	20241004	155000	286223225	2490	2490	2490	2490	0
314	20241004	154900	286223225	2490	2490	2490	2490	0
315	20241004	154800	286223225	2490	2490	2490	2490	0
316	20241004	154700	286223225	2490	2490	2490	2490	0
317	20241004	154600	286223225	2490	2490	2490	2490	0
318	20241004	154500	286223225	2490	2490	2490	2490	0
319	20241004	154400	286223225	2490	2490	2490	2490	0
320	20241004	154300	286223225	2490	2490	2490	2490	0
321	20241004	154200	286223225	2490	2490	2490	2490	0
322	20241004	154100	286223225	2490	2490	2490	2490	0
323	20241004	154000	286223225	2490	2490	2490	2490	0
324	20241004	153900	286223225	2490	2490	2490	2490	0
325	20241004	153800	286223225	2490	2490	2490	2490	0
326	20241004	153700	286223225	2490	2490	2490	2490	0
327	20241004	153600	286223225	2490	2490	2490	2490	0
328	20241004	153500	286223225	2490	2490	2490	2490	0
329	20241004	153400	286223225	2490	2490	2490	2490	0
330	20241004	153300	286223225	2490	2490	2490	2490	0
331	20241004	153200	286223225	2490	2490	2490	2490	0
332	20241004	153100	286223225	2490	2490	2490	2490	951
333	20241004	153000	286223225	2490	2490	2490	2490	951
334	20241004	152900	283855235	2485	2485	2485	2485	0
335	20241004	152800	283855235	2485	2485	2485	2485	0
336	20241004	152700	283855235	2485	2485	2485	2485	0
337	20241004	152600	283855235	2485	2485	2485	2485	0
338	20241004	152500	283855235	2485	2485	2485	2485	0
339	20241004	152400	283855235	2485	2485	2485	2485	0
340	20241004	152300	283855235	2485	2485	2485	2485	0
341	20241004	152200	283855235	2485	2485	2485	2485	0
342	20241004	152100	283855235	2485	2485	2485	2485	0
343	20241004	152000	283855235	2485	2485	2485	2485	0
344	20241004	151900	283855235	2485	2490	2490	2485	107
345	20241004	151800	283588840	2495	2495	2495	2495	0
346	20241004	151700	283588840	2495	2495	2495	2495	0
347	20241004	151600	283588840	2495	2495	2495	2495	300
348	20241004	151500	282840340	2495	2490	2495	2490	9
349	20241004	151400	282817925	2490	2490	2490	2490	150
350	20241004	151300	282444425	2490	2490	2490	2490	0
351	20241004	151200	282444425	2490	2485	2490	2485	1029
352	20241004	151100	279884715	2485	2485	2485	2485	11
353	20241004	151000	279857380	2485	2485	2485	2485	8
354	20241004	150900	279837500	2490	2490	2490	2490	700
355	20241004	150800	278094500	2490	2490	2490	2490	100
356	20241004	150700	277845500	2490	2490	2490	2490	0
357	20241004	150600	277845500	2490	2490	2490	2490	0
358	20241004	150500	277845500	2490	2490	2490	2490	0
359	20241004	150400	277845500	2490	2490	2490	2490	0
360	20241004	150300	277845500	2490	2490	2490	2490	0
361	20241004	150200	277845500	2490	2490	2490	2490	0
362	20241004	150100	277845500	2490	2490	2490	2490	232
363	20241004	150000	277267820	2490	2495	2495	2490	6
364	20241004	145900	277252865	2490	2490	2490	2490	0
365	20241004	145800	277252865	2490	2490	2490	2490	0
366	20241004	145700	277252865	2490	2490	2490	2490	0
367	20241004	145600	277252865	2490	2490	2490	2490	0
368	20241004	145500	277252865	2490	2490	2490	2490	20
369	20241004	145400	277203065	2485	2490	2490	2485	1576
370	20241004	145300	273281335	2495	2495	2495	2495	0
371	20241004	145200	273281335	2495	2495	2495	2495	0
372	20241004	145100	273281335	2495	2495	2495	2495	0
373	20241004	145000	273281335	2495	2495	2495	2495	0
374	20241004	144900	273281335	2495	2495	2495	2495	0
375	20241004	144800	273281335	2495	2495	2495	2495	0
376	20241004	144700	273281335	2495	2495	2495	2495	1038
377	20241004	144600	270691525	2495	2495	2495	2495	419
378	20241004	144500	269646120	2495	2490	2495	2490	58
379	20241004	144400	269501490	2495	2495	2495	2495	41
380	20241004	144300	269399195	2495	2495	2495	2495	482
381	20241004	144200	268196605	2495	2495	2495	2495	41
382	20241004	144100	268094310	2500	2500	2500	2500	82
383	20241004	144000	267889310	2500	2500	2500	2500	41
384	20241004	143900	267786810	2500	2500	2500	2500	482
385	20241004	143800	266581810	2500	2500	2500	2500	541
386	20241004	143700	265229310	2500	2500	2500	2500	82
387	20241004	143600	265024310	2500	2500	2500	2500	41
388	20241004	143500	264921810	2500	2500	2500	2500	41
389	20241004	143400	264819310	2500	2500	2500	2500	83
390	20241004	143300	264611810	2500	2500	2500	2500	41
391	20241004	143200	264509310	2500	2500	2500	2500	82
392	20241004	143100	264304310	2500	2500	2500	2500	41
393	20241004	143000	264201810	2500	2500	2500	2500	82
394	20241004	142900	263996810	2500	2500	2500	2500	41
395	20241004	142800	263894310	2500	2500	2500	2500	82
396	20241004	142700	263689310	2505	2505	2505	2505	82
397	20241004	142600	263483900	2505	2505	2505	2505	480
398	20241004	142500	262281500	2490	2490	2490	2490	0
399	20241004	142400	262281500	2490	2500	2500	2490	42
400	20241004	142300	262176510	2500	2500	2500	2500	742
401	20241004	142200	260321510	2500	2500	2500	2500	98
402	20241004	142100	260076510	2500	2500	2500	2500	41
403	20241004	142000	259974010	2500	2490	2500	2490	951
404	20241004	141900	257602610	2490	2490	2490	2490	357
405	20241004	141800	256713680	2490	2490	2490	2490	82
406	20241004	141700	256509500	2490	2490	2490	2490	810
407	20241004	141600	254492600	2485	2490	2490	2485	265
408	20241004	141500	253833765	2490	2490	2490	2490	61
409	20241004	141400	253681875	2490	2490	2490	2490	123
410	20241004	141300	253375605	2490	2490	2490	2490	62
411	20241004	141200	253221225	2490	2490	2490	2490	184
412	20241004	141100	252763065	2485	2485	2485	2485	0
413	20241004	141000	252763065	2485	2485	2485	2485	1
414	20241004	140900	252760580	2485	2485	2485	2485	28
415	20241004	140800	252691000	2485	2490	2490	2485	217
416	20241004	140700	252151140	2490	2495	2500	2490	299
417	20241004	140600	251405700	2495	2495	2495	2495	346
418	20241004	140500	250542430	2495	2495	2495	2495	62
419	20241004	140400	250387740	2490	2490	2490	2490	62
420	20241004	140300	250233360	2490	2490	2490	2490	183
421	20241004	140200	249777690	2490	2490	2490	2490	61
422	20241004	140100	249625800	2485	2485	2485	2485	56
423	20241004	140000	249486640	2485	2485	2485	2485	10
424	20241004	135900	249461790	2485	2490	2490	2485	161
425	20241004	135800	249061400	2490	2490	2490	2490	123
426	20241004	135700	248755130	2490	2490	2490	2490	257
427	20241004	135600	248115200	2495	2495	2495	2495	123
428	20241004	135500	247808315	2495	2495	2495	2495	68
429	20241004	135400	247638655	2495	2495	2495	2495	123
430	20241004	135300	247331770	2495	2495	2495	2495	62
431	20241004	135200	247177080	2495	2495	2495	2495	123
432	20241004	135100	246870195	2495	2495	2495	2495	61
433	20241004	135000	246718000	2495	2495	2495	2495	123
434	20241004	134900	246411115	2495	2495	2495	2495	62
435	20241004	134800	246256425	2495	2495	2495	2495	123
436	20241004	134700	245949540	2495	2495	2495	2495	61
437	20241004	134600	245797345	2495	2495	2495	2495	164
438	20241004	134500	245388165	2495	2495	2495	2495	62
439	20241004	134400	245233475	2495	2495	2495	2495	123
440	20241004	134300	244926590	2495	2495	2495	2495	61
441	20241004	134200	244774395	2495	2495	2495	2495	123
442	20241004	134100	244467510	2495	2500	2500	2495	124
443	20241004	134000	244157815	2495	2495	2495	2495	62
444	20241004	133900	244003125	2495	2495	2495	2495	161
445	20241004	133800	243601430	2495	2495	2495	2495	173
446	20241004	133700	243169795	2495	2495	2495	2495	62
447	20241004	133600	243015105	2495	2495	2500	2495	249
448	20241004	133500	242392930	2495	2490	2495	2490	245
449	20241004	133400	241781735	2490	2490	2490	2490	1
450	20241004	133300	241779245	2485	2485	2485	2485	0
451	20241004	133200	241779245	2485	2485	2485	2485	0
452	20241004	133100	241779245	2485	2485	2485	2485	0
453	20241004	133000	241779245	2485	2495	2495	2485	1118
454	20241004	132900	238998955	2495	2495	2495	2495	62
455	20241004	132800	238844265	2495	2495	2495	2495	123
456	20241004	132700	238537380	2495	2495	2495	2495	63
457	20241004	132600	238380195	2495	2495	2495	2495	123
458	20241004	132500	238073310	2495	2495	2495	2495	102
459	20241004	132400	237818820	2495	2500	2500	2495	623
460	20241004	132300	236263820	2500	2500	2500	2500	61
461	20241004	132200	236111320	2500	2500	2500	2500	123
462	20241004	132100	235803820	2500	2500	2500	2500	61
463	20241004	132000	235651320	2500	2500	2500	2500	122
464	20241004	131900	235346320	2500	2500	2500	2500	61
465	20241004	131800	235193820	2500	2500	2500	2500	122
466	20241004	131700	234888820	2500	2500	2500	2500	61
467	20241004	131600	234736320	2500	2500	2500	2500	122
468	20241004	131500	234431320	2500	2500	2500	2500	61
469	20241004	131400	234278820	2500	2500	2500	2500	124
470	20241004	131300	233968820	2500	2500	2500	2500	79
471	20241004	131200	233771320	2500	2500	2500	2500	122
472	20241004	131100	233466320	2500	2500	2500	2500	61
473	20241004	131000	233313820	2500	2500	2500	2500	124
474	20241004	130900	233003820	2500	2500	2500	2500	62
475	20241004	130800	232848820	2500	2505	2505	2500	322
476	20241004	130700	232043210	2505	2505	2505	2505	62
477	20241004	130600	231887900	2505	2500	2505	2500	340
478	20241004	130500	231037810	2500	2500	2500	2500	61
479	20241004	130400	230885310	2500	2500	2500	2500	122
480	20241004	130300	230580310	2500	2500	2500	2500	61
481	20241004	130200	230427810	2500	2500	2500	2500	122
482	20241004	130100	230122810	2500	2500	2500	2500	61
483	20241004	130000	229970310	2500	2500	2500	2500	122
484	20241004	125900	229665310	2500	2500	2500	2500	61
485	20241004	125800	229512810	2500	2500	2500	2500	122
486	20241004	125700	229207810	2500	2500	2500	2500	61
487	20241004	125600	229055310	2500	2500	2500	2500	122
488	20241004	125500	228750310	2500	2500	2500	2500	61
489	20241004	125400	228597810	2500	2500	2500	2500	142
490	20241004	125300	228242810	2495	2500	2500	2495	119
491	20241004	125200	227945600	2500	2500	2500	2500	122
492	20241004	125100	227640600	2500	2500	2500	2500	61
493	20241004	125000	227488100	2500	2500	2500	2500	122
494	20241004	124900	227183100	2500	2500	2500	2500	61
495	20241004	124800	227030600	2500	2500	2500	2500	551
496	20241004	124700	225653100	2490	2490	2490	2490	0
497	20241004	124600	225653100	2490	2490	2490	2490	0
498	20241004	124500	225653100	2490	2490	2490	2490	0
499	20241004	124400	225653100	2490	2490	2490	2490	0
500	20241004	124300	225653100	2490	2490	2490	2490	0
501	20241004	124200	225653100	2490	2490	2490	2490	0
502	20241004	124100	225653100	2490	2500	2500	2490	466
503	20241004	124000	224491125	2500	2500	2500	2500	61
504	20241004	123900	224338625	2500	2500	2500	2500	140
505	20241004	123800	223988625	2500	2500	2500	2500	61
506	20241004	123700	223836125	2500	2500	2500	2500	122
507	20241004	123600	223531125	2500	2500	2500	2500	61
508	20241004	123500	223378625	2500	2500	2500	2500	183
509	20241004	123400	222921125	2500	2495	2500	2495	405
510	20241004	123300	221909125	2490	2490	2490	2490	0
511	20241004	123200	221909125	2490	2490	2490	2490	0
512	20241004	123100	221909125	2490	2490	2490	2490	0
513	20241004	123000	221909125	2490	2490	2490	2490	0
514	20241004	122900	221909125	2490	2490	2490	2490	0
515	20241004	122800	221909125	2490	2490	2490	2490	842
516	20241004	122700	219812545	2490	2495	2495	2490	1000
517	20241004	122600	217319110	2500	2500	2500	2500	197
518	20241004	122500	216826610	2495	2495	2495	2495	0
519	20241004	122400	216826610	2495	2495	2495	2495	68
520	20241004	122300	216656950	2495	2495	2495	2495	68
521	20241004	122200	216487290	2495	2495	2495	2495	136
522	20241004	122100	216147970	2495	2495	2495	2495	68
523	20241004	122000	215978310	2495	2495	2495	2495	141
524	20241004	121900	215626515	2495	2495	2495	2495	137
525	20241004	121800	215284700	2500	2495	2500	2495	2068
526	20241004	121700	210124700	2495	2495	2495	2495	2203
527	20241004	121600	204628215	2495	2490	2495	2490	70
528	20241004	121500	204453575	2495	2495	2495	2495	204
529	20241004	121400	203944595	2495	2490	2495	2490	544
530	20241004	121300	202587615	2485	2485	2485	2485	0
531	20241004	121200	202587615	2485	2485	2485	2485	0
532	20241004	121100	202587615	2485	2485	2485	2485	0
533	20241004	121000	202587615	2485	2485	2485	2485	0
534	20241004	120900	202587615	2485	2485	2485	2485	0
535	20241004	120800	202587615	2485	2485	2485	2485	0
536	20241004	120700	202587615	2485	2490	2490	2485	322
537	20241004	120600	201786570	2495	2495	2495	2495	619
538	20241004	120500	200242165	2500	2500	2500	2500	367
539	20241004	120400	199324665	2500	2505	2505	2500	10000
540	20241004	120300	174323870	2505	2505	2505	2505	3122
541	20241004	120200	166503260	2500	2500	2500	2500	132
542	20241004	120100	166173260	2500	2500	2500	2500	68
543	20241004	120000	166003260	2500	2505	2505	2500	205
544	20241004	115900	165490415	2505	2505	2505	2505	694
545	20241004	115800	163751945	2500	2500	2500	2500	136
546	20241004	115700	163411945	2500	2500	2500	2500	68
547	20241004	115600	163241945	2500	2500	2500	2500	156
548	20241004	115500	162851945	2500	2500	2500	2500	98
549	20241004	115400	162606945	2500	2500	2500	2500	136
550	20241004	115300	162266945	2500	2500	2500	2500	371
551	20241004	115200	161339445	2500	2500	2500	2500	136
552	20241004	115100	160999445	2500	2500	2500	2500	155
553	20241004	115000	160611945	2500	2500	2500	2500	49
554	20241004	114900	160489445	2500	2500	2500	2500	246
555	20241004	114800	159874445	2500	2500	2500	2500	156
556	20241004	114700	159484445	2500	2500	2500	2500	304
557	20241004	114600	158724445	2500	2500	2500	2500	245
558	20241004	114500	158111945	2500	2500	2500	2500	400
559	20241004	114400	157111945	2505	2505	2505	2505	68
560	20241004	114300	156941605	2505	2505	2505	2505	136
561	20241004	114200	156600925	2505	2505	2505	2505	68
562	20241004	114100	156430585	2505	2505	2505	2505	146
563	20241004	114000	156064855	2505	2505	2505	2505	68
564	20241004	113900	155894515	2505	2505	2505	2505	136
565	20241004	113800	155553835	2505	2505	2505	2505	620
566	20241004	113700	154000735	2505	2505	2505	2505	1220
567	20241004	113600	150944635	2505	2505	2505	2505	140
568	20241004	113500	150593935	2505	2505	2505	2505	70
569	20241004	113400	150418585	2505	2505	2505	2505	140
570	20241004	113300	150067885	2505	2505	2505	2505	70
571	20241004	113200	149892535	2505	2505	2505	2505	140
572	20241004	113100	149541835	2505	2505	2505	2505	70
573	20241004	113000	149366485	2505	2505	2505	2505	140
574	20241004	112900	149015785	2505	2505	2505	2505	70
575	20241004	112800	148840435	2505	2500	2505	2500	72
576	20241004	112700	148660080	2500	2500	2500	2500	0
577	20241004	112600	148660080	2500	2500	2500	2500	70
578	20241004	112500	148485080	2500	2500	2500	2500	70
579	20241004	112400	148310080	2500	2500	2500	2500	645
580	20241004	112300	146697580	2500	2500	2500	2500	3173
581	20241004	112200	138765080	2500	2500	2500	2500	70
582	20241004	112100	138590080	2500	2500	2500	2500	140
583	20241004	112000	138240080	2500	2500	2500	2500	1070
584	20241004	111900	135565080	2500	2500	2500	2500	150
585	20241004	111800	135190080	2500	2500	2500	2500	70
586	20241004	111700	135015080	2500	2500	2500	2500	140
587	20241004	111600	134665080	2500	2500	2500	2500	80
588	20241004	111500	134465080	2500	2500	2500	2500	140
589	20241004	111400	134115080	2500	2500	2500	2500	170
590	20241004	111300	133690080	2500	2500	2500	2500	695
591	20241004	111200	131952580	2500	2505	2505	2500	119
592	20241004	111100	131654730	2505	2505	2505	2505	140
593	20241004	111000	131304030	2505	2505	2505	2505	140
594	20241004	110900	130953330	2505	2505	2505	2505	120
595	20241004	110800	130652730	2505	2505	2505	2505	300
596	20241004	110700	129901230	2500	2500	2500	2500	1
597	20241004	110600	129898730	2500	2500	2500	2500	0
598	20241004	110500	129898730	2500	2505	2505	2500	2778
599	20241004	110400	122941885	2505	2510	2510	2505	78
600	20241004	110300	122746145	2510	2510	2510	2510	80
601	20241004	110200	122545345	2510	2510	2510	2510	207
602	20241004	110100	122025775	2510	2510	2510	2510	51
603	20241004	110000	121897765	2505	2505	2505	2505	82
604	20241004	105900	121692355	2505	2505	2505	2505	260
605	20241004	105800	121041055	2505	2510	2510	2505	99
606	20241004	105700	120792710	2510	2510	2510	2510	411
607	20241004	105600	119761100	2510	2510	2510	2510	19
608	20241004	105500	119713410	2500	2510	2510	2500	438
609	20241004	105400	118616035	2510	2510	2515	2510	941
610	20241004	105300	116254015	2520	2515	2520	2510	273
611	20241004	105200	115566690	2515	2500	2515	2500	11380
612	20241004	105100	87078100	2500	2490	2500	2490	9465
613	20241004	105000	63504345	2490	2490	2490	2490	70
614	20241004	104900	63330045	2490	2485	2490	2485	142
615	20241004	104800	62976470	2490	2490	2490	2490	290
616	20241004	104700	62254370	2490	2490	2490	2490	140
617	20241004	104600	61905770	2490	2490	2490	2490	70
618	20241004	104500	61731470	2490	2490	2490	2490	211
619	20241004	104400	61206080	2485	2485	2485	2485	400
620	20241004	104300	60212080	2480	2480	2480	2480	0
621	20241004	104200	60212080	2480	2480	2480	2480	0
622	20241004	104100	60212080	2480	2485	2485	2480	300
623	20241004	104000	59466695	2490	2490	2490	2490	440
624	20241004	103900	58371095	2490	2490	2490	2490	70
625	20241004	103800	58196795	2490	2490	2490	2490	140
626	20241004	103700	57848195	2490	2490	2490	2490	70
627	20241004	103600	57673895	2490	2490	2490	2490	140
628	20241004	103500	57325295	2490	2490	2490	2490	70
629	20241004	103400	57150995	2490	2490	2490	2490	212
630	20241004	103300	56623115	2480	2480	2480	2480	0
631	20241004	103200	56623115	2480	2480	2480	2480	20
632	20241004	103100	56573515	2480	2490	2490	2480	3569
633	20241004	103000	47720905	2490	2490	2490	2490	70
634	20241004	102900	47546605	2490	2485	2490	2485	539
635	20241004	102800	46205440	2480	2480	2480	2480	0
636	20241004	102700	46205440	2480	2480	2480	2480	0
637	20241004	102600	46205440	2480	2480	2480	2480	0
638	20241004	102500	46205440	2480	2480	2480	2480	10
639	20241004	102400	46180640	2480	2490	2490	2480	205
640	20241004	102300	45670945	2490	2490	2490	2490	140
641	20241004	102200	45322345	2490	2490	2490	2490	70
642	20241004	102100	45148045	2490	2490	2490	2490	142
643	20241004	102000	44794465	2490	2490	2490	2490	70
644	20241004	101900	44620165	2490	2490	2490	2490	160
645	20241004	101800	44221765	2490	2490	2490	2490	220
646	20241004	101700	43673965	2490	2490	2490	2490	75
647	20241004	101600	43487215	2490	2490	2490	2490	140
648	20241004	101500	43138615	2490	2490	2490	2490	70
649	20241004	101400	42964315	2490	2490	2490	2490	149
650	20241004	101300	42593305	2490	2490	2490	2490	70
651	20241004	101200	42419005	2490	2490	2490	2490	141
652	20241004	101100	42067915	2490	2490	2490	2490	70
653	20241004	101000	41893615	2490	2490	2490	2490	240
654	20241004	100900	41296015	2490	2490	2490	2490	70
655	20241004	100800	41121715	2490	2490	2490	2490	540
656	20241004	100700	39777115	2490	2490	2490	2490	70
657	20241004	100600	39602815	2490	2490	2490	2490	239
658	20241004	100500	39007705	2490	2490	2490	2490	71
659	20241004	100400	38830915	2485	2490	2490	2485	75
660	20241004	100300	38644190	2490	2485	2490	2485	133
661	20241004	100200	38313680	2480	2490	2490	2480	329
662	20241004	100100	37495775	2485	2490	2490	2485	92
663	20241004	100000	37266805	2490	2490	2490	2490	75
664	20241004	095900	37080055	2490	2490	2490	2490	215
665	20241004	095800	36544705	2485	2485	2485	2485	0
666	20241004	095700	36544705	2485	2485	2485	2485	110
667	20241004	095600	36271355	2485	2485	2485	2485	571
668	20241004	095500	34852420	2490	2490	2490	2490	209
669	20241004	095400	34332010	2485	2485	2485	2485	0
670	20241004	095300	34332010	2485	2485	2485	2485	30
671	20241004	095200	34257460	2485	2490	2490	2485	340
672	20241004	095100	33411860	2490	2490	2490	2490	73
673	20241004	095000	33230090	2490	2490	2490	2490	140
674	20241004	094900	32881490	2490	2490	2490	2490	70
675	20241004	094800	32707190	2490	2490	2490	2490	71
676	20241004	094700	32530400	2485	2485	2485	2485	30
677	20241004	094600	32455850	2485	2485	2485	2485	140
678	20241004	094500	32107950	2485	2475	2490	2475	271
679	20241004	094400	31434810	2475	2490	2490	2475	149
680	20241004	094300	31063860	2490	2485	2490	2485	3189
681	20241004	094200	23132615	2485	2480	2485	2480	2567
682	20241004	094100	16766100	2475	2475	2475	2475	100
683	20241004	094000	16518600	2475	2480	2480	2475	177
684	20241004	093900	16079825	2480	2475	2480	2475	63
685	20241004	093800	15923895	2475	2475	2475	2470	225
686	20241004	093700	15367410	2470	2475	2475	2470	90
687	20241004	093600	15144760	2475	2475	2475	2475	81
688	20241004	093500	14944285	2475	2475	2475	2475	240
689	20241004	093400	14350285	2475	2470	2475	2470	140
690	20241004	093300	14004135	2470	2470	2470	2470	70
691	20241004	093200	13831235	2465	2465	2465	2465	0
692	20241004	093100	13831235	2465	2465	2465	2465	71
693	20241004	093000	13656220	2465	2465	2465	2465	268
694	20241004	092900	12995600	2475	2470	2475	2470	275
695	20241004	092800	12314995	2470	2470	2470	2470	121
696	20241004	092700	12016125	2465	2460	2465	2460	221
697	20241004	092600	11472410	2455	2455	2455	2455	20
698	20241004	092500	11423310	2450	2450	2450	2450	0
699	20241004	092400	11423310	2450	2450	2450	2450	0
700	20241004	092300	11423310	2450	2450	2450	2450	104
701	20241004	092200	11168510	2450	2460	2460	2450	174
702	20241004	092100	10741085	2450	2450	2450	2450	15
703	20241004	092000	10704335	2460	2460	2460	2455	3
704	20241004	091900	10696960	2445	2445	2445	2445	29
705	20241004	091800	10626055	2455	2455	2455	2455	0
706	20241004	091700	10626055	2455	2455	2455	2455	101
707	20241004	091600	10378100	2440	2440	2440	2440	0
708	20241004	091500	10378100	2440	2440	2440	2440	0
709	20241004	091400	10378100	2440	2440	2440	2440	0
710	20241004	091300	10378100	2440	2450	2455	2440	1033
711	20241004	091200	7854795	2450	2450	2450	2450	36
712	20241004	091100	7766595	2450	2450	2450	2450	65
713	20241004	091000	7607345	2450	2450	2450	2450	9
714	20241004	090900	7585295	2450	2450	2450	2450	0
715	20241004	090800	7585295	2450	2450	2450	2450	2429
716	20241004	090700	1634245	2450	2450	2450	2450	0
717	20241004	090600	1634245	2450	2455	2455	2450	88
718	20241004	090500	1418490	2455	2455	2455	2455	184
719	20241004	090400	966770	2455	2455	2455	2455	0
720	20241004	090300	966770	2455	2455	2455	2455	0
721	20241004	090200	966770	2455	2460	2460	2455	157
722	20241004	090100	580560	2460	2460	2460	2460	0
723	20241004	090000	580560	2460	2460	2460	2460	236