KissMeData/010820/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185600	8223508675	2950	2950	2950	2950	30955
3	20241014	185500	8223508675	2950	2950	2950	2950	0
4	20241014	185400	8223508675	2950	2950	2950	2950	0
5	20241014	185300	8223508675	2950	2950	2950	2950	0
6	20241014	185200	8223508675	2950	2950	2950	2950	0
7	20241014	185100	8223508675	2950	2950	2950	2950	0
8	20241014	185000	8223508675	2950	2950	2950	2950	0
9	20241014	184900	8223508675	2950	2950	2950	2950	0
10	20241014	184800	8223508675	2950	2950	2950	2950	0
11	20241014	184700	8223508675	2950	2950	2950	2950	0
12	20241014	184600	8223508675	2950	2950	2950	2950	0
13	20241014	184500	8223508675	2950	2950	2950	2950	0
14	20241014	184400	8223508675	2950	2950	2950	2950	0
15	20241014	184300	8223508675	2950	2950	2950	2950	0
16	20241014	184200	8223508675	2950	2950	2950	2950	0
17	20241014	184100	8223508675	2950	2950	2950	2950	0
18	20241014	184000	8223508675	2950	2950	2950	2950	0
19	20241014	183900	8223508675	2950	2950	2950	2950	0
20	20241014	183800	8223508675	2950	2950	2950	2950	0
21	20241014	183700	8223508675	2950	2950	2950	2950	0
22	20241014	183600	8223508675	2950	2950	2950	2950	0
23	20241014	183500	8223508675	2950	2950	2950	2950	0
24	20241014	183400	8223508675	2950	2950	2950	2950	0
25	20241014	183300	8223508675	2950	2950	2950	2950	0
26	20241014	183200	8223508675	2950	2950	2950	2950	0
27	20241014	183100	8223508675	2950	2950	2950	2950	0
28	20241014	183000	8223508675	2950	2950	2950	2950	0
29	20241014	182900	8223508675	2950	2950	2950	2950	0
30	20241014	182800	8223508675	2950	2950	2950	2950	0
31	20241014	182700	8223508675	2950	2950	2950	2950	0
32	20241014	182600	8223508675	2950	2950	2950	2950	30955
33	20241014	182500	8223508675	2950	2950	2950	2950	0
34	20241014	182400	8223508675	2950	2950	2950	2950	0
35	20241014	182300	8223508675	2950	2950	2950	2950	0
36	20241014	182200	8223508675	2950	2950	2950	2950	0
37	20241014	182100	8223508675	2950	2950	2950	2950	0
38	20241014	182000	8223508675	2950	2950	2950	2950	0
39	20241014	181900	8223508675	2950	2950	2950	2950	0
40	20241014	181800	8223508675	2950	2950	2950	2950	0
41	20241014	181700	8223508675	2950	2950	2950	2950	0
42	20241014	181600	8223508675	2950	2950	2950	2950	0
43	20241014	181500	8223508675	2950	2950	2950	2950	0
44	20241014	181400	8223508675	2950	2950	2950	2950	0
45	20241014	181300	8223508675	2950	2950	2950	2950	0
46	20241014	181200	8223508675	2950	2950	2950	2950	0
47	20241014	181100	8223508675	2950	2950	2950	2950	0
48	20241014	181000	8223508675	2950	2950	2950	2950	0
49	20241014	180900	8223508675	2950	2950	2950	2950	0
50	20241014	180800	8223508675	2950	2950	2950	2950	0
51	20241014	180700	8223508675	2950	2950	2950	2950	0
52	20241014	180600	8223508675	2950	2950	2950	2950	0
53	20241014	180500	8223508675	2950	2950	2950	2950	0
54	20241014	180400	8223508675	2950	2950	2950	2950	0
55	20241014	180300	8223508675	2950	2950	2950	2950	0
56	20241014	180200	8223508675	2950	2950	2950	2950	0
57	20241014	180100	8223508675	2950	2950	2950	2950	0
58	20241014	180000	8223508675	2950	2950	2950	2950	0
59	20241014	175900	8223508675	2950	2950	2950	2950	0
60	20241014	175800	8223508675	2950	2950	2950	2950	0
61	20241014	175700	8223508675	2950	2950	2950	2950	0
62	20241014	175600	8223508675	2950	2950	2950	2950	30955
63	20241014	175500	8223508675	2950	2950	2950	2950	0
64	20241014	175400	8223508675	2950	2950	2950	2950	0
65	20241014	175300	8223508675	2950	2950	2950	2950	0
66	20241014	175200	8223508675	2950	2950	2950	2950	0
67	20241014	175100	8223508675	2950	2950	2950	2950	0
68	20241014	175000	8223508675	2950	2950	2950	2950	0
69	20241014	174900	8223508675	2950	2950	2950	2950	0
70	20241014	174800	8223508675	2950	2950	2950	2950	0
71	20241014	174700	8223508675	2950	2950	2950	2950	0
72	20241014	174600	8223508675	2950	2950	2950	2950	0
73	20241014	174500	8223508675	2950	2950	2950	2950	0
74	20241014	174400	8223508675	2950	2950	2950	2950	0
75	20241014	174300	8223508675	2950	2950	2950	2950	0
76	20241014	174200	8223508675	2950	2950	2950	2950	0
77	20241014	174100	8223508675	2950	2950	2950	2950	0
78	20241014	174000	8223508675	2950	2950	2950	2950	0
79	20241014	173900	8223508675	2950	2950	2950	2950	0
80	20241014	173800	8223508675	2950	2950	2950	2950	0
81	20241014	173700	8223508675	2950	2950	2950	2950	0
82	20241014	173600	8223508675	2950	2950	2950	2950	0
83	20241014	173500	8223508675	2950	2950	2950	2950	0
84	20241014	173400	8223508675	2950	2950	2950	2950	0
85	20241014	173300	8223508675	2950	2950	2950	2950	0
86	20241014	173200	8223508675	2950	2950	2950	2950	0
87	20241014	173100	8223508675	2950	2950	2950	2950	0
88	20241014	173000	8223508675	2950	2950	2950	2950	0
89	20241014	172900	8223508675	2950	2950	2950	2950	0
90	20241014	172800	8223508675	2950	2950	2950	2950	0
91	20241014	172700	8223508675	2950	2950	2950	2950	0
92	20241014	172600	8223508675	2950	2950	2950	2950	30955
93	20241014	172500	8223508675	2950	2950	2950	2950	0
94	20241014	172400	8223508675	2950	2950	2950	2950	0
95	20241014	172300	8223508675	2950	2950	2950	2950	0
96	20241014	172200	8223508675	2950	2950	2950	2950	0
97	20241014	172100	8223508675	2950	2950	2950	2950	0
98	20241014	172000	8223508675	2950	2950	2950	2950	0
99	20241014	171900	8223508675	2950	2950	2950	2950	0
100	20241014	171800	8223508675	2950	2950	2950	2950	0
101	20241014	171700	8223508675	2950	2950	2950	2950	0
102	20241014	171600	8223508675	2950	2950	2950	2950	0
103	20241014	171500	8223508675	2950	2950	2950	2950	0
104	20241014	171400	8223508675	2950	2950	2950	2950	0
105	20241014	171300	8223508675	2950	2950	2950	2950	0
106	20241014	171200	8223508675	2950	2950	2950	2950	0
107	20241014	171100	8223508675	2950	2950	2950	2950	0
108	20241014	171000	8223508675	2950	2950	2950	2950	0
109	20241014	170900	8223508675	2950	2950	2950	2950	0
110	20241014	170800	8223508675	2950	2950	2950	2950	0
111	20241014	170700	8223508675	2950	2950	2950	2950	0
112	20241014	170600	8223508675	2950	2950	2950	2950	0
113	20241014	170500	8223508675	2950	2950	2950	2950	0
114	20241014	170400	8223508675	2950	2950	2950	2950	0
115	20241014	170300	8223508675	2950	2950	2950	2950	0
116	20241014	170200	8223508675	2950	2950	2950	2950	0
117	20241014	170100	8223508675	2950	2950	2950	2950	0
118	20241014	170000	8223508675	2950	2950	2950	2950	0
119	20241014	165900	8223508675	2950	2950	2950	2950	0
120	20241014	165800	8223508675	2950	2950	2950	2950	0
121	20241014	165700	8223508675	2950	2950	2950	2950	0
122	20241014	165600	8223508675	2950	2950	2950	2950	30955
123	20241014	165500	8223508675	2950	2950	2950	2950	0
124	20241014	165400	8223508675	2950	2950	2950	2950	0
125	20241014	165300	8223508675	2950	2950	2950	2950	0
126	20241014	165200	8223508675	2950	2950	2950	2950	0
127	20241014	165100	8223508675	2950	2950	2950	2950	0
128	20241014	165000	8223508675	2950	2950	2950	2950	0
129	20241014	164900	8223508675	2950	2950	2950	2950	0
130	20241014	164800	8223508675	2950	2950	2950	2950	0
131	20241014	164700	8223508675	2950	2950	2950	2950	0
132	20241014	164600	8223508675	2950	2950	2950	2950	0
133	20241014	164500	8223508675	2950	2950	2950	2950	0
134	20241014	164400	8223508675	2950	2950	2950	2950	0
135	20241014	164300	8223508675	2950	2950	2950	2950	0
136	20241014	164200	8223508675	2950	2950	2950	2950	0
137	20241014	164100	8223508675	2950	2950	2950	2950	0
138	20241014	164000	8223508675	2950	2950	2950	2950	0
139	20241014	163900	8223508675	2950	2950	2950	2950	0
140	20241014	163800	8223508675	2950	2950	2950	2950	0
141	20241014	163700	8223508675	2950	2950	2950	2950	0
142	20241014	163600	8223508675	2950	2950	2950	2950	0
143	20241014	163500	8223508675	2950	2950	2950	2950	0
144	20241014	163400	8223508675	2950	2950	2950	2950	0
145	20241014	163300	8223508675	2950	2950	2950	2950	0
146	20241014	163200	8223508675	2950	2950	2950	2950	0
147	20241014	163100	8223508675	2950	2950	2950	2950	0
148	20241014	163000	8223508675	2950	2950	2950	2950	0
149	20241014	162900	8223508675	2950	2950	2950	2950	0
150	20241014	162800	8223508675	2950	2950	2950	2950	0
151	20241014	162700	8223508675	2950	2950	2950	2950	0
152	20241014	162600	8223508675	2950	2950	2950	2950	30955
153	20241014	162500	8223508675	2950	2950	2950	2950	0
154	20241014	162400	8223508675	2950	2950	2950	2950	0
155	20241014	162300	8223508675	2950	2950	2950	2950	0
156	20241014	162200	8223508675	2950	2950	2950	2950	0
157	20241014	162100	8223508675	2950	2950	2950	2950	0
158	20241014	162000	8223508675	2950	2950	2950	2950	0
159	20241014	161900	8223508675	2950	2950	2950	2950	0
160	20241014	161800	8223508675	2950	2950	2950	2950	0
161	20241014	161700	8223508675	2950	2950	2950	2950	0
162	20241014	161600	8223508675	2950	2950	2950	2950	0
163	20241014	161500	8223508675	2950	2950	2950	2950	0
164	20241014	161400	8223508675	2950	2950	2950	2950	0
165	20241014	161300	8223508675	2950	2950	2950	2950	0
166	20241014	161200	8223508675	2950	2950	2950	2950	0
167	20241014	161100	8223508675	2950	2950	2950	2950	0
168	20241014	161000	8223508675	2950	2950	2950	2950	0
169	20241014	160900	8223508675	2950	2950	2950	2950	0
170	20241014	160800	8223508675	2950	2950	2950	2950	0
171	20241014	160700	8223508675	2950	2950	2950	2950	0
172	20241014	160600	8223508675	2950	2950	2950	2950	0
173	20241014	160500	8223508675	2950	2950	2950	2950	0
174	20241014	160400	8223508675	2950	2950	2950	2950	0
175	20241014	160300	8223508675	2950	2950	2950	2950	0
176	20241014	160200	8223508675	2950	2950	2950	2950	0
177	20241014	160100	8223508675	2950	2950	2950	2950	0
178	20241014	160000	8223508675	2950	2950	2950	2950	0
179	20241014	155900	8223508675	2950	2950	2950	2950	0
180	20241014	155800	8223508675	2950	2950	2950	2950	0
181	20241014	155700	8223508675	2950	2950	2950	2950	0
182	20241014	155600	8223508675	2950	2950	2950	2950	30955
183	20241014	155500	8223508675	2950	2950	2950	2950	0
184	20241014	155400	8223508675	2950	2950	2950	2950	0
185	20241014	155300	8223508675	2950	2950	2950	2950	0
186	20241014	155200	8223508675	2950	2950	2950	2950	0
187	20241014	155100	8223508675	2950	2950	2950	2950	0
188	20241014	155000	8223508675	2950	2950	2950	2950	0
189	20241014	154900	8223508675	2950	2950	2950	2950	0
190	20241014	154800	8223508675	2950	2950	2950	2950	0
191	20241014	154700	8223508675	2950	2950	2950	2950	0
192	20241014	154600	8223508675	2950	2950	2950	2950	0
193	20241014	154500	8223508675	2950	2950	2950	2950	0
194	20241014	154400	8223508675	2950	2950	2950	2950	0
195	20241014	154300	8223508675	2950	2950	2950	2950	0
196	20241014	154200	8223508675	2950	2950	2950	2950	0
197	20241014	154100	8223508675	2950	2950	2950	2950	0
198	20241014	154000	8223508675	2950	2950	2950	2950	0
199	20241014	153900	8223508675	2950	2950	2950	2950	0
200	20241014	153800	8223508675	2950	2950	2950	2950	0
201	20241014	153700	8223508675	2950	2950	2950	2950	0
202	20241014	153600	8223508675	2950	2950	2950	2950	0
203	20241014	153500	8223508675	2950	2950	2950	2950	0
204	20241014	153400	8223508675	2950	2950	2950	2950	0
205	20241014	153300	8223508675	2950	2950	2950	2950	0
206	20241014	153200	8223508675	2950	2950	2950	2950	0
207	20241014	153100	8223508675	2950	2950	2950	2950	0
208	20241014	153000	8223508675	2950	2950	2950	2950	30955
209	20241014	152900	8132191425	2955	2955	2955	2955	0
210	20241014	152800	8132191425	2955	2955	2955	2955	0
211	20241014	152700	8132191425	2955	2955	2955	2955	0
212	20241014	152600	8132191425	2955	2955	2955	2955	0
213	20241014	152500	8132191425	2955	2955	2955	2955	0
214	20241014	152400	8132191425	2955	2955	2955	2955	0
215	20241014	152300	8132191425	2955	2955	2955	2955	0
216	20241014	152200	8132191425	2955	2955	2955	2955	0
217	20241014	152100	8132191425	2955	2955	2955	2955	0
218	20241014	152000	8132191425	2955	2955	2955	2955	0
219	20241014	151900	8132191425	2955	2950	2960	2950	4166
220	20241014	151800	8119882985	2950	2950	2955	2950	3445
221	20241014	151700	8109716610	2955	2960	2965	2950	14420
222	20241014	151600	8067058345	2965	2965	2965	2960	402
223	20241014	151500	8065866915	2965	2960	2965	2960	865
224	20241014	151400	8063302355	2960	2960	2965	2960	977
225	20241014	151300	8060409450	2965	2960	2965	2960	2082
226	20241014	151200	8054240225	2965	2960	2965	2960	1126
227	20241014	151100	8050906635	2960	2965	2965	2960	4164
228	20241014	151000	8038560440	2970	2965	2970	2965	831
229	20241014	150900	8036095780	2965	2965	2975	2960	3035
230	20241014	150800	8027086985	2965	2970	2975	2965	4011
231	20241014	150700	8015176125	2970	2965	2970	2965	3583
232	20241014	150600	8004539470	2965	2960	2965	2960	3438
233	20241014	150500	7994348030	2965	2970	2970	2955	1559
234	20241014	150400	7989726790	2965	2955	2970	2950	7256
235	20241014	150300	7968239440	2950	2950	2955	2950	3835
236	20241014	150200	7956908040	2945	2945	2950	2945	2678
237	20241014	150100	7949020780	2945	2945	2945	2945	3027
238	20241014	150000	7940106265	2945	2945	2950	2940	5909
239	20241014	145900	7922702870	2945	2945	2950	2945	1603
240	20241014	145800	7917982025	2950	2950	2950	2950	3423
241	20241014	145700	7907884175	2955	2955	2955	2955	228
242	20241014	145600	7907210435	2950	2955	2955	2950	4513
243	20241014	145500	7893891765	2950	2955	2955	2950	1007
244	20241014	145400	7890921110	2960	2950	2960	2950	2769
245	20241014	145300	7882739465	2950	2950	2955	2950	525
246	20241014	145200	7881190710	2955	2955	2960	2955	4416
247	20241014	145100	7868123545	2950	2955	2955	2950	1052
248	20241014	145000	7865019785	2950	2950	2950	2945	8700
249	20241014	144900	7839354860	2945	2950	2950	2945	1790
250	20241014	144800	7834082385	2950	2945	2950	2945	1334
251	20241014	144700	7830153400	2945	2950	2955	2945	10121
252	20241014	144600	7800319385	2950	2955	2955	2950	11000
253	20241014	144500	7767864825	2960	2965	2965	2955	7321
254	20241014	144400	7746220895	2960	2960	2965	2960	348
255	20241014	144300	7745190530	2960	2970	2970	2960	8929
256	20241014	144200	7718738940	2965	2965	2965	2960	622
257	20241014	144100	7716894755	2965	2970	2970	2965	4006
258	20241014	144000	7705011935	2970	2970	2970	2970	73
259	20241014	143900	7704795125	2970	2970	2975	2970	2681
260	20241014	143800	7696825220	2970	2980	2980	2970	690
261	20241014	143700	7694773930	2975	2960	2975	2960	4873
262	20241014	143600	7680318220	2955	2955	2955	2955	9
263	20241014	143500	7680291625	2955	2955	2955	2955	325
264	20241014	143400	7679331250	2955	2955	2955	2955	100
265	20241014	143300	7679035750	2955	2955	2955	2955	1196
266	20241014	143200	7675501570	2955	2955	2955	2955	194
267	20241014	143100	7674928300	2955	2950	2955	2950	1365
268	20241014	143000	7670896610	2955	2950	2955	2950	194
269	20241014	142900	7670323560	2950	2955	2955	2950	205
270	20241014	142800	7669718295	2955	2955	2955	2955	84
271	20241014	142700	7669470075	2950	2955	2955	2950	1089
272	20241014	142600	7666257325	2950	2960	2960	2950	4006
273	20241014	142500	7654417605	2960	2960	2960	2960	611
274	20241014	142400	7652609045	2960	2960	2960	2960	920
275	20241014	142300	7649885845	2960	2955	2960	2955	2147
276	20241014	142200	7643536415	2960	2955	2960	2955	14
277	20241014	142100	7643494990	2955	2955	2955	2955	566
278	20241014	142000	7641822460	2955	2955	2955	2955	148
279	20241014	141900	7641385120	2955	2960	2960	2950	4006
280	20241014	141800	7629551015	2960	2955	2960	2955	2185
281	20241014	141700	7623094290	2960	2960	2960	2960	39
282	20241014	141600	7622978850	2960	2965	2965	2960	506
283	20241014	141500	7621480570	2965	2965	2970	2965	310
284	20241014	141400	7620561385	2960	2970	2970	2960	699
285	20241014	141300	7618488955	2965	2965	2970	2965	331
286	20241014	141200	7617507195	2965	2965	2965	2965	432
287	20241014	141100	7616226315	2965	2965	2985	2965	5707
288	20241014	141000	7599253175	2955	2950	2965	2950	8132
289	20241014	140900	7575194585	2955	2955	2955	2955	125
290	20241014	140800	7574825210	2950	2955	2955	2950	500
291	20241014	140700	7573349400	2955	2955	2955	2955	212
292	20241014	140600	7572722940	2955	2955	2955	2950	638
293	20241014	140500	7570840330	2960	2960	2960	2960	104
294	20241014	140400	7570532490	2960	2950	2960	2950	1026
295	20241014	140300	7567497560	2955	2955	2955	2955	109
296	20241014	140200	7567175465	2945	2960	2960	2945	15
297	20241014	140100	7567131215	2955	2950	2955	2950	1318
298	20241014	140000	7563238040	2950	2950	2950	2950	0
299	20241014	135900	7563238040	2950	2950	2950	2945	999
300	20241014	135800	7560292515	2950	2955	2955	2950	303
301	20241014	135700	7559398660	2950	2950	2950	2950	0
302	20241014	135600	7559398660	2950	2950	2950	2950	1
303	20241014	135500	7559395710	2945	2945	2945	2945	485
304	20241014	135400	7557967385	2945	2950	2950	2945	3401
305	20241014	135300	7547951145	2950	2950	2950	2945	682
306	20241014	135200	7545942190	2950	2950	2950	2950	0
307	20241014	135100	7545942190	2950	2955	2955	2950	2447
308	20241014	135000	7538723235	2960	2955	2960	2955	2602
309	20241014	134900	7531021325	2955	2950	2960	2950	2432
310	20241014	134800	7523842420	2950	2950	2950	2950	1023
311	20241014	134700	7520824570	2950	2955	2960	2950	1816
312	20241014	134600	7515463945	2955	2955	2960	2950	2422
313	20241014	134500	7508317130	2960	2965	2965	2960	320
314	20241014	134400	7507369830	2965	2965	2965	2965	10
315	20241014	134300	7507340180	2965	2965	2965	2965	0
316	20241014	134200	7507340180	2965	2965	2965	2965	30
317	20241014	134100	7507251230	2965	2975	2975	2965	505
318	20241014	134000	7505753870	2975	2955	2975	2955	3361
319	20241014	133900	7495821480	2965	2965	2970	2955	3202
320	20241014	133800	7486340120	2970	2965	2970	2965	3287
321	20241014	133700	7476594135	2970	2970	2970	2965	863
322	20241014	133600	7474035330	2970	2970	2970	2970	0
323	20241014	133500	7474035330	2970	2970	2975	2965	622
324	20241014	133400	7472187990	2965	2965	2970	2965	62
325	20241014	133300	7472003905	2970	2975	2975	2965	1508
326	20241014	133200	7467528475	2970	2970	2975	2965	9702
327	20241014	133100	7438735205	2970	2970	2975	2965	7987
328	20241014	133000	7415013635	2970	2975	2975	2965	2873
329	20241014	132900	7406490065	2975	2980	2980	2975	225
330	20241014	132800	7405820620	2980	2980	2985	2975	2538
331	20241014	132700	7398263005	2985	2985	2985	2975	1434
332	20241014	132600	7393984910	2980	2980	2985	2980	459
333	20241014	132500	7392616830	2985	2980	2985	2970	5959
334	20241014	132400	7374836625	2985	2970	2985	2970	4943
335	20241014	132300	7360120385	2965	2970	2970	2965	392
336	20241014	132200	7358956160	2965	2970	2970	2965	912
337	20241014	132100	7356252065	2965	2965	2970	2965	1176
338	20241014	132000	7352765220	2965	2970	2970	2960	3958
339	20241014	131900	7341044025	2970	2970	2970	2970	301
340	20241014	131800	7340150055	2970	2970	2975	2965	5138
341	20241014	131700	7324890215	2970	2960	2975	2960	2938
342	20241014	131600	7316181510	2960	2960	2960	2955	157
343	20241014	131500	7315716795	2960	2955	2960	2955	560
344	20241014	131400	7314061975	2955	2955	2955	2955	3
345	20241014	131300	7314053110	2950	2950	2960	2950	1799
346	20241014	131200	7308738550	2960	2955	2960	2955	11
347	20241014	131100	7308706040	2955	2955	2955	2955	200
348	20241014	131000	7308115040	2955	2945	2955	2945	542
349	20241014	130900	7306518765	2950	2950	2950	2950	69
350	20241014	130800	7306315215	2950	2950	2950	2950	225
351	20241014	130700	7305651465	2950	2950	2950	2950	820
352	20241014	130600	7303232465	2950	2950	2955	2950	1014
353	20241014	130500	7300241160	2950	2950	2955	2950	1852
354	20241014	130400	7294777745	2955	2950	2955	2950	3436
355	20241014	130300	7284640625	2955	2960	2960	2955	740
356	20241014	130200	7282452415	2960	2960	2960	2955	111
357	20241014	130100	7282123860	2960	2950	2960	2950	182
358	20241014	130000	7281586790	2955	2960	2960	2955	108
359	20241014	125900	7281267595	2960	2960	2960	2960	9
360	20241014	125800	7281240955	2960	2960	2960	2950	11556
361	20241014	125700	7247035355	2960	2960	2960	2960	1188
362	20241014	125600	7243518875	2960	2955	2960	2945	1445
363	20241014	125500	7239256005	2955	2950	2955	2950	759
364	20241014	125400	7237016105	2950	2950	2950	2950	5
365	20241014	125300	7237001355	2950	2955	2955	2950	115
366	20241014	125200	7236661750	2955	2950	2955	2950	154
367	20241014	125100	7236207430	2950	2945	2950	2945	6817
368	20241014	125000	7216131355	2945	2945	2945	2945	2354
369	20241014	124900	7209198825	2950	2945	2950	2945	3540
370	20241014	124800	7198756025	2945	2945	2950	2945	5685
371	20241014	124700	7182013405	2950	2945	2950	2945	681
372	20241014	124600	7180005480	2945	2955	2955	2945	6068
373	20241014	124500	7162116735	2960	2955	2960	2955	755
374	20241014	124400	7159885705	2955	2955	2955	2955	1100
375	20241014	124300	7156635205	2955	2950	2955	2950	1887
376	20241014	124200	7151067055	2955	2950	2955	2950	224
377	20241014	124100	7150406240	2955	2955	2955	2955	600
378	20241014	124000	7148633240	2960	2960	2960	2960	0
379	20241014	123900	7148633240	2960	2955	2960	2955	277
380	20241014	123800	7147814685	2945	2955	2960	2945	916
381	20241014	123700	7145115050	2945	2950	2950	2945	768
382	20241014	123600	7142851825	2955	2945	2955	2945	2614
383	20241014	123500	7135139985	2945	2940	2950	2940	9878
384	20241014	123400	7106076840	2940	2940	2945	2940	23968
385	20241014	123300	7035609405	2940	2940	2945	2940	5928
386	20241014	123200	7018180635	2940	2940	2950	2940	253
387	20241014	123100	7017436380	2940	2955	2955	2940	7453
388	20241014	123000	6995483160	2955	2950	2955	2950	3417
389	20241014	122900	6985390030	2950	2955	2955	2950	3922
390	20241014	122800	6973819630	2950	2955	2955	2950	754
391	20241014	122700	6971594325	2950	2955	2960	2950	8732
392	20241014	122600	6945815240	2960	2955	2960	2955	447
393	20241014	122500	6944493855	2955	2960	2960	2955	2673
394	20241014	122400	6936582890	2965	2965	2970	2965	416
395	20241014	122300	6935349440	2965	2970	2970	2965	532
396	20241014	122200	6933771570	2970	2960	2970	2960	2375
397	20241014	122100	6926731220	2965	2960	2965	2960	750
398	20241014	122000	6924507890	2960	2960	2960	2960	0
399	20241014	121900	6924507890	2960	2960	2960	2960	225
400	20241014	121800	6923841890	2960	2960	2960	2960	54
401	20241014	121700	6923682050	2965	2960	2965	2960	2469
402	20241014	121600	6916368970	2965	2960	2965	2960	2299
403	20241014	121500	6909563920	2960	2960	2960	2960	101
404	20241014	121400	6909264960	2960	2960	2960	2960	1
405	20241014	121300	6909262000	2955	2955	2955	2955	1511
406	20241014	121200	6904796995	2955	2955	2960	2955	4451
407	20241014	121100	6891643780	2955	2955	2955	2955	2481
408	20241014	121000	6884312425	2955	2955	2955	2955	2257
409	20241014	120900	6877642990	2955	2965	2965	2955	2974
410	20241014	120800	6868850020	2955	2960	2960	2955	3533
411	20241014	120700	6858397380	2955	2965	2965	2950	22062
412	20241014	120600	6793223020	2960	2970	2970	2960	2409
413	20241014	120500	6786085150	2970	2970	2970	2965	764
414	20241014	120400	6783816120	2970	2970	2970	2965	604
415	20241014	120300	6782024730	2965	2970	2970	2965	331
416	20241014	120200	6781043260	2970	2965	2970	2965	538
417	20241014	120100	6779446070	2965	2965	2970	2965	963
418	20241014	120000	6776589775	2970	2970	2970	2970	222
419	20241014	115900	6775930435	2970	2970	2970	2965	1066
420	20241014	115800	6772764810	2965	2970	2970	2965	898
421	20241014	115700	6770099735	2970	2970	2970	2970	64
422	20241014	115600	6769909655	2970	2970	2970	2970	50
423	20241014	115500	6769761155	2975	2970	2975	2970	969
424	20241014	115400	6766883205	2970	2975	2975	2970	454
425	20241014	115300	6765533840	2975	2975	2975	2970	437
426	20241014	115200	6764235010	2970	2970	2975	2965	4207
427	20241014	115100	6751740240	2970	2965	2970	2965	1342
428	20241014	115000	6747754510	2965	2960	2965	2960	1763
429	20241014	114900	6742529675	2960	2955	2960	2955	272
430	20241014	114800	6741725220	2955	2965	2965	2955	4181
431	20241014	114700	6729358720	2965	2965	2965	2955	11532
432	20241014	114600	6695228730	2965	2965	2965	2960	1888
433	20241014	114500	6689637755	2965	2970	2970	2965	2062
434	20241014	114400	6683523920	2960	2970	2970	2960	627
435	20241014	114300	6681665870	2970	2970	2970	2965	460
436	20241014	114200	6680299685	2970	2965	2970	2965	2199
437	20241014	114100	6673771840	2970	2965	2970	2965	2131
438	20241014	114000	6667453420	2970	2975	2980	2970	3882
439	20241014	113900	6655919255	2975	2970	2980	2970	93
440	20241014	113800	6655642625	2970	2975	2975	2970	2180
441	20241014	113700	6649164665	2975	2970	2975	2970	136
442	20241014	113600	6648760685	2970	2985	2985	2970	315
443	20241014	113500	6647822600	2985	2985	2985	2980	176
444	20241014	113400	6647297545	2985	2975	2985	2965	10790
445	20241014	113300	6615214845	2980	2970	2980	2960	9683
446	20241014	113200	6586500555	2970	2975	2980	2965	655
447	20241014	113100	6584556890	2965	2970	2980	2965	3129
448	20241014	113000	6575275600	2965	2970	2990	2960	7129
449	20241014	112900	6554152280	2970	2980	2980	2965	26076
450	20241014	112800	6476655790	2985	2990	2990	2985	2478
451	20241014	112700	6469258615	2990	2990	2990	2990	1198
452	20241014	112600	6465676595	2990	2990	2990	2990	1076
453	20241014	112500	6462459355	2990	2985	2995	2980	1037
454	20241014	112400	6459357170	2985	2980	2990	2980	461
455	20241014	112300	6457983275	2980	2985	2990	2980	1941
456	20241014	112200	6452191185	2985	2990	2995	2985	2007
457	20241014	112100	6446193515	2985	2985	2995	2985	9506
458	20241014	112000	6417817700	2985	2990	2990	2980	3938
459	20241014	111900	6406058555	2985	2990	2990	2985	4108
460	20241014	111800	6393793005	2995	2995	2995	2985	1033
461	20241014	111700	6390699280	2995	2990	2995	2985	6708
462	20241014	111600	6370647595	2990	2995	3000	2985	6457
463	20241014	111500	6351331190	3000	3010	3010	3000	3808
464	20241014	111400	6339903235	3010	3005	3015	2995	2923
465	20241014	111300	6331123455	3010	3010	3010	3000	2738
466	20241014	111200	6322882950	3015	2995	3015	2990	25105
467	20241014	111100	6247430810	2995	2995	2995	2990	1135
468	20241014	111000	6244032610	2995	2990	2995	2985	2867
469	20241014	110900	6235461575	2985	2980	2985	2980	3516
470	20241014	110800	6224979555	2985	2990	2990	2985	1983
471	20241014	110700	6219060285	2985	2990	2995	2985	1118
472	20241014	110600	6215717465	2990	2990	2995	2985	1263
473	20241014	110500	6211936390	2995	2985	2995	2980	4038
474	20241014	110400	6199877780	2980	2990	2990	2980	3172
475	20241014	110300	6190412415	2985	3000	3000	2985	2036
476	20241014	110200	6184326990	3000	2995	3000	2990	8202
477	20241014	110100	6159771675	3000	2995	3000	2995	2116
478	20241014	110000	6153429105	2995	2990	3000	2985	2625
479	20241014	105900	6145578090	2985	3000	3000	2985	6448
480	20241014	105800	6126301970	3000	3005	3005	2990	2626
481	20241014	105700	6118437625	3005	2995	3005	2995	5644
482	20241014	105600	6101513465	3000	3000	3000	2990	8283
483	20241014	105500	6076690690	3005	2990	3005	2985	6218
484	20241014	105400	6058085665	2985	2995	3000	2985	8625
485	20241014	105300	6032289660	3000	3005	3005	3000	9044
486	20241014	105200	6005151780	3005	3015	3015	2990	12532
487	20241014	105100	5967566350	3005	3000	3020	3000	5535
488	20241014	105000	5950935145	3000	3000	3000	2990	15524
489	20241014	104900	5904432525	2995	3005	3005	2995	6236
490	20241014	104800	5885730790	3000	3000	3010	2995	10619
491	20241014	104700	5853863150	2995	3025	3025	2995	19962
492	20241014	104600	5793804870	3020	3015	3025	3010	9763
493	20241014	104500	5764367570	3015	3005	3030	3000	34605
494	20241014	104400	5659764160	3000	3010	3010	3000	17493
495	20241014	104300	5607191340	3010	3005	3015	3005	16965
496	20241014	104200	5556116525	3010	3015	3015	3000	17140
497	20241014	104100	5504570405	3015	3005	3020	3005	13504
498	20241014	104000	5463862425	3005	3005	3010	3000	16450
499	20241014	103900	5414438510	3005	3010	3015	2990	40798
500	20241014	103800	5291844080	3020	3025	3030	3005	29963
501	20241014	103700	5201308245	3025	3020	3025	3005	24331
502	20241014	103600	5127957180	3020	3005	3025	3000	19081
503	20241014	103500	5070454055	3015	2995	3025	2990	56045
504	20241014	103400	4901779990	2990	2990	2995	2975	12186
505	20241014	103300	4865404570	2990	2980	3000	2980	7951
506	20241014	103200	4841636105	2985	2985	2995	2980	20557
507	20241014	103100	4780194075	2985	2965	2985	2965	19251
508	20241014	103000	4722838065	2970	2980	2985	2960	40871
509	20241014	102900	4601363100	2975	3005	3005	2975	35890
510	20241014	102800	4494149695	3005	2980	3020	2975	79564
511	20241014	102700	4255583335	2990	3000	3020	2985	110128
512	20241014	102600	3925212105	3005	3085	3100	3000	190581
513	20241014	102500	3346278310	3100	2965	3100	2965	430039
514	20241014	102400	2042601070	2970	2940	2970	2940	47577
515	20241014	102300	1901779840	2940	2945	2950	2940	824
516	20241014	102200	1899353885	2945	2950	2950	2940	2462
517	20241014	102100	1892102620	2950	2945	2950	2945	9672
518	20241014	102000	1863585630	2945	2935	2945	2935	7029
519	20241014	101900	1842910485	2940	2950	2950	2940	2949
520	20241014	101800	1834222635	2950	2945	2950	2945	5441
521	20241014	101700	1818180455	2940	2945	2950	2940	4477
522	20241014	101600	1804988300	2945	2930	2945	2930	16778
523	20241014	101500	1755677660	2925	2930	2930	2925	785
524	20241014	101400	1753380205	2925	2930	2930	2925	733
525	20241014	101300	1751235280	2925	2925	2925	2920	1545
526	20241014	101200	1746717730	2925	2920	2925	2920	1421
527	20241014	101100	1742562805	2920	2920	2920	2920	1369
528	20241014	101000	1738565325	2920	2920	2920	2920	200
529	20241014	100900	1737981325	2925	2920	2925	2915	2160
530	20241014	100800	1731678445	2925	2920	2925	2920	1891
531	20241014	100700	1726149295	2920	2920	2925	2905	2806
532	20241014	100600	1717965940	2920	2910	2920	2900	8238
533	20241014	100500	1694051385	2900	2915	2915	2900	9524
534	20241014	100400	1666363820	2915	2915	2920	2915	2481
535	20241014	100300	1659130155	2915	2925	2925	2915	2860
536	20241014	100200	1650793230	2925	2925	2925	2915	7006
537	20241014	100100	1630362070	2925	2925	2925	2925	70
538	20241014	100000	1630157320	2925	2920	2925	2920	1075
539	20241014	095900	1627018315	2920	2920	2920	2920	560
540	20241014	095800	1625383115	2920	2935	2940	2920	4595
541	20241014	095700	1611932230	2935	2940	2940	2935	995
542	20241014	095600	1609011895	2940	2935	2940	2935	11148
543	20241014	095500	1576266855	2930	2930	2930	2930	1434
544	20241014	095400	1572065235	2930	2930	2930	2930	2457
545	20241014	095300	1564866225	2930	2925	2930	2925	187
546	20241014	095200	1564319225	2925	2925	2935	2920	4597
547	20241014	095100	1550864340	2930	2935	2935	2930	3536
548	20241014	095000	1540486705	2935	2930	2935	2930	1509
549	20241014	094900	1536058985	2930	2930	2930	2930	4527
550	20241014	094800	1522794875	2930	2935	2935	2930	7717
551	20241014	094700	1500146860	2935	2935	2940	2930	3128
552	20241014	094600	1490960490	2935	2935	2940	2935	1214
553	20241014	094500	1487397245	2935	2920	2935	2915	5311
554	20241014	094400	1471860290	2920	2915	2930	2910	4191
555	20241014	094300	1459623720	2910	2930	2935	2910	11744
556	20241014	094200	1425261920	2935	2950	2960	2935	19282
557	20241014	094100	1368433940	2955	2940	2955	2935	44582
558	20241014	094000	1237125610	2940	2920	2945	2920	41950
559	20241014	093900	1114108410	2925	2915	2935	2910	34941
560	20241014	093800	1012051690	2915	2910	2915	2910	952
561	20241014	093700	1009277235	2915	2905	2915	2905	6883
562	20241014	093600	989230985	2905	2905	2915	2905	7025
563	20241014	093500	968779960	2905	2900	2905	2900	3012
564	20241014	093400	960030700	2905	2905	2905	2905	2218
565	20241014	093300	953587410	2905	2905	2905	2900	3369
566	20241014	093200	943810195	2905	2905	2910	2905	1909
567	20241014	093100	938264250	2905	2910	2910	2900	1412
568	20241014	093000	934162670	2905	2915	2915	2905	4493
569	20241014	092900	921104745	2920	2905	2920	2905	26899
570	20241014	092800	842715405	2905	2885	2910	2885	13905
571	20241014	092700	802436520	2885	2885	2885	2880	3401
572	20241014	092600	792624935	2880	2875	2880	2875	923
573	20241014	092500	789970730	2880	2880	2880	2875	5140
574	20241014	092400	775170250	2875	2880	2880	2875	3210
575	20241014	092300	765941450	2880	2880	2880	2880	4856
576	20241014	092200	751956170	2880	2885	2885	2880	1375
577	20241014	092100	747991100	2885	2880	2885	2880	3331
578	20241014	092000	738381440	2880	2880	2880	2875	2073
579	20241014	091900	732421490	2880	2885	2885	2880	3785
580	20241014	091800	721515470	2885	2885	2885	2880	504
581	20241014	091700	720061440	2880	2880	2885	2880	8797
582	20241014	091600	694705605	2885	2875	2885	2875	3206
583	20241014	091500	685474365	2870	2875	2875	2870	3304
584	20241014	091400	675976240	2875	2875	2875	2870	5714
585	20241014	091300	659554730	2870	2870	2870	2870	1525
586	20241014	091200	655177980	2870	2885	2885	2870	5984
587	20241014	091100	637974435	2885	2880	2890	2880	3914
588	20241014	091000	626680480	2875	2860	2885	2860	4552
589	20241014	090900	613604215	2865	2860	2865	2860	9264
590	20241014	090800	587106835	2860	2870	2870	2860	4646
591	20241014	090700	573804875	2865	2880	2880	2865	5744
592	20241014	090600	557314100	2870	2870	2875	2870	1969
593	20241014	090500	551656745	2870	2860	2870	2855	3385
594	20241014	090400	541974690	2860	2870	2870	2855	20698
595	20241014	090300	482723925	2880	2880	2880	2865	14646
596	20241014	090200	440620240	2875	2870	2880	2865	8717
597	20241014	090100	415548210	2870	2895	2900	2865	41068
598	20241014	090000	297164770	2890	2915	2920	2880	102249