KissMeData/267320/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210100	335188780	2450	2450	2450	2450	7042
3	20241010	210000	335188780	2450	2450	2450	2450	0
4	20241010	205900	335188780	2450	2450	2450	2450	0
5	20241010	205800	335188780	2450	2450	2450	2450	0
6	20241010	205700	335188780	2450	2450	2450	2450	0
7	20241010	205600	335188780	2450	2450	2450	2450	0
8	20241010	205500	335188780	2450	2450	2450	2450	0
9	20241010	205400	335188780	2450	2450	2450	2450	0
10	20241010	205300	335188780	2450	2450	2450	2450	0
11	20241010	205200	335188780	2450	2450	2450	2450	0
12	20241010	205100	335188780	2450	2450	2450	2450	0
13	20241010	205000	335188780	2450	2450	2450	2450	0
14	20241010	204900	335188780	2450	2450	2450	2450	0
15	20241010	204800	335188780	2450	2450	2450	2450	0
16	20241010	204700	335188780	2450	2450	2450	2450	0
17	20241010	204600	335188780	2450	2450	2450	2450	0
18	20241010	204500	335188780	2450	2450	2450	2450	0
19	20241010	204400	335188780	2450	2450	2450	2450	0
20	20241010	204300	335188780	2450	2450	2450	2450	0
21	20241010	204200	335188780	2450	2450	2450	2450	0
22	20241010	204100	335188780	2450	2450	2450	2450	0
23	20241010	204000	335188780	2450	2450	2450	2450	0
24	20241010	203900	335188780	2450	2450	2450	2450	0
25	20241010	203800	335188780	2450	2450	2450	2450	0
26	20241010	203700	335188780	2450	2450	2450	2450	0
27	20241010	203600	335188780	2450	2450	2450	2450	0
28	20241010	203500	335188780	2450	2450	2450	2450	0
29	20241010	203400	335188780	2450	2450	2450	2450	0
30	20241010	203300	335188780	2450	2450	2450	2450	0
31	20241010	203200	335188780	2450	2450	2450	2450	0
32	20241010	203100	335188780	2450	2450	2450	2450	7042
33	20241010	203000	335188780	2450	2450	2450	2450	0
34	20241010	202900	335188780	2450	2450	2450	2450	0
35	20241010	202800	335188780	2450	2450	2450	2450	0
36	20241010	202700	335188780	2450	2450	2450	2450	0
37	20241010	202600	335188780	2450	2450	2450	2450	0
38	20241010	202500	335188780	2450	2450	2450	2450	0
39	20241010	202400	335188780	2450	2450	2450	2450	0
40	20241010	202300	335188780	2450	2450	2450	2450	0
41	20241010	202200	335188780	2450	2450	2450	2450	0
42	20241010	202100	335188780	2450	2450	2450	2450	0
43	20241010	202000	335188780	2450	2450	2450	2450	0
44	20241010	201900	335188780	2450	2450	2450	2450	0
45	20241010	201800	335188780	2450	2450	2450	2450	0
46	20241010	201700	335188780	2450	2450	2450	2450	0
47	20241010	201600	335188780	2450	2450	2450	2450	0
48	20241010	201500	335188780	2450	2450	2450	2450	0
49	20241010	201400	335188780	2450	2450	2450	2450	0
50	20241010	201300	335188780	2450	2450	2450	2450	0
51	20241010	201200	335188780	2450	2450	2450	2450	0
52	20241010	201100	335188780	2450	2450	2450	2450	0
53	20241010	201000	335188780	2450	2450	2450	2450	0
54	20241010	200900	335188780	2450	2450	2450	2450	0
55	20241010	200800	335188780	2450	2450	2450	2450	0
56	20241010	200700	335188780	2450	2450	2450	2450	0
57	20241010	200600	335188780	2450	2450	2450	2450	0
58	20241010	200500	335188780	2450	2450	2450	2450	0
59	20241010	200400	335188780	2450	2450	2450	2450	0
60	20241010	200300	335188780	2450	2450	2450	2450	0
61	20241010	200200	335188780	2450	2450	2450	2450	0
62	20241010	200100	335188780	2450	2450	2450	2450	7042
63	20241010	200000	335188780	2450	2450	2450	2450	0
64	20241010	195900	335188780	2450	2450	2450	2450	0
65	20241010	195800	335188780	2450	2450	2450	2450	0
66	20241010	195700	335188780	2450	2450	2450	2450	0
67	20241010	195600	335188780	2450	2450	2450	2450	0
68	20241010	195500	335188780	2450	2450	2450	2450	0
69	20241010	195400	335188780	2450	2450	2450	2450	0
70	20241010	195300	335188780	2450	2450	2450	2450	0
71	20241010	195200	335188780	2450	2450	2450	2450	0
72	20241010	195100	335188780	2450	2450	2450	2450	0
73	20241010	195000	335188780	2450	2450	2450	2450	0
74	20241010	194900	335188780	2450	2450	2450	2450	0
75	20241010	194800	335188780	2450	2450	2450	2450	0
76	20241010	194700	335188780	2450	2450	2450	2450	0
77	20241010	194600	335188780	2450	2450	2450	2450	0
78	20241010	194500	335188780	2450	2450	2450	2450	0
79	20241010	194400	335188780	2450	2450	2450	2450	0
80	20241010	194300	335188780	2450	2450	2450	2450	0
81	20241010	194200	335188780	2450	2450	2450	2450	0
82	20241010	194100	335188780	2450	2450	2450	2450	0
83	20241010	194000	335188780	2450	2450	2450	2450	0
84	20241010	193900	335188780	2450	2450	2450	2450	0
85	20241010	193800	335188780	2450	2450	2450	2450	0
86	20241010	193700	335188780	2450	2450	2450	2450	0
87	20241010	193600	335188780	2450	2450	2450	2450	0
88	20241010	193500	335188780	2450	2450	2450	2450	0
89	20241010	193400	335188780	2450	2450	2450	2450	0
90	20241010	193300	335188780	2450	2450	2450	2450	0
91	20241010	193200	335188780	2450	2450	2450	2450	0
92	20241010	193100	335188780	2450	2450	2450	2450	7042
93	20241010	193000	335188780	2450	2450	2450	2450	0
94	20241010	192900	335188780	2450	2450	2450	2450	0
95	20241010	192800	335188780	2450	2450	2450	2450	0
96	20241010	192700	335188780	2450	2450	2450	2450	0
97	20241010	192600	335188780	2450	2450	2450	2450	0
98	20241010	192500	335188780	2450	2450	2450	2450	0
99	20241010	192400	335188780	2450	2450	2450	2450	0
100	20241010	192300	335188780	2450	2450	2450	2450	0
101	20241010	192200	335188780	2450	2450	2450	2450	0
102	20241010	192100	335188780	2450	2450	2450	2450	0
103	20241010	192000	335188780	2450	2450	2450	2450	0
104	20241010	191900	335188780	2450	2450	2450	2450	0
105	20241010	191800	335188780	2450	2450	2450	2450	0
106	20241010	191700	335188780	2450	2450	2450	2450	0
107	20241010	191600	335188780	2450	2450	2450	2450	0
108	20241010	191500	335188780	2450	2450	2450	2450	0
109	20241010	191400	335188780	2450	2450	2450	2450	0
110	20241010	191300	335188780	2450	2450	2450	2450	0
111	20241010	191200	335188780	2450	2450	2450	2450	0
112	20241010	191100	335188780	2450	2450	2450	2450	0
113	20241010	191000	335188780	2450	2450	2450	2450	0
114	20241010	190900	335188780	2450	2450	2450	2450	0
115	20241010	190800	335188780	2450	2450	2450	2450	0
116	20241010	190700	335188780	2450	2450	2450	2450	0
117	20241010	190600	335188780	2450	2450	2450	2450	0
118	20241010	190500	335188780	2450	2450	2450	2450	0
119	20241010	190400	335188780	2450	2450	2450	2450	0
120	20241010	190300	335188780	2450	2450	2450	2450	0
121	20241010	190200	335188780	2450	2450	2450	2450	0
122	20241010	190100	335188780	2450	2450	2450	2450	7042
123	20241010	190000	335188780	2450	2450	2450	2450	0
124	20241010	185900	335188780	2450	2450	2450	2450	0
125	20241010	185800	335188780	2450	2450	2450	2450	0
126	20241010	185700	335188780	2450	2450	2450	2450	0
127	20241010	185600	335188780	2450	2450	2450	2450	0
128	20241010	185500	335188780	2450	2450	2450	2450	0
129	20241010	185400	335188780	2450	2450	2450	2450	0
130	20241010	185300	335188780	2450	2450	2450	2450	0
131	20241010	185200	335188780	2450	2450	2450	2450	0
132	20241010	185100	335188780	2450	2450	2450	2450	0
133	20241010	185000	335188780	2450	2450	2450	2450	0
134	20241010	184900	335188780	2450	2450	2450	2450	0
135	20241010	184800	335188780	2450	2450	2450	2450	0
136	20241010	184700	335188780	2450	2450	2450	2450	0
137	20241010	184600	335188780	2450	2450	2450	2450	0
138	20241010	184500	335188780	2450	2450	2450	2450	0
139	20241010	184400	335188780	2450	2450	2450	2450	0
140	20241010	184300	335188780	2450	2450	2450	2450	0
141	20241010	184200	335188780	2450	2450	2450	2450	0
142	20241010	184100	335188780	2450	2450	2450	2450	0
143	20241010	184000	335188780	2450	2450	2450	2450	0
144	20241010	183900	335188780	2450	2450	2450	2450	0
145	20241010	183800	335188780	2450	2450	2450	2450	0
146	20241010	183700	335188780	2450	2450	2450	2450	0
147	20241010	183600	335188780	2450	2450	2450	2450	0
148	20241010	183500	335188780	2450	2450	2450	2450	0
149	20241010	183400	335188780	2450	2450	2450	2450	0
150	20241010	183300	335188780	2450	2450	2450	2450	0
151	20241010	183200	335188780	2450	2450	2450	2450	0
152	20241010	183100	335188780	2450	2450	2450	2450	7042
153	20241010	183000	335188780	2450	2450	2450	2450	0
154	20241010	182900	335188780	2450	2450	2450	2450	0
155	20241010	182800	335188780	2450	2450	2450	2450	0
156	20241010	182700	335188780	2450	2450	2450	2450	0
157	20241010	182600	335188780	2450	2450	2450	2450	0
158	20241010	182500	335188780	2450	2450	2450	2450	0
159	20241010	182400	335188780	2450	2450	2450	2450	0
160	20241010	182300	335188780	2450	2450	2450	2450	0
161	20241010	182200	335188780	2450	2450	2450	2450	0
162	20241010	182100	335188780	2450	2450	2450	2450	0
163	20241010	182000	335188780	2450	2450	2450	2450	0
164	20241010	181900	335188780	2450	2450	2450	2450	0
165	20241010	181800	335188780	2450	2450	2450	2450	0
166	20241010	181700	335188780	2450	2450	2450	2450	0
167	20241010	181600	335188780	2450	2450	2450	2450	0
168	20241010	181500	335188780	2450	2450	2450	2450	0
169	20241010	181400	335188780	2450	2450	2450	2450	0
170	20241010	181300	335188780	2450	2450	2450	2450	0
171	20241010	181200	335188780	2450	2450	2450	2450	0
172	20241010	181100	335188780	2450	2450	2450	2450	0
173	20241010	181000	335188780	2450	2450	2450	2450	0
174	20241010	180900	335188780	2450	2450	2450	2450	0
175	20241010	180800	335188780	2450	2450	2450	2450	0
176	20241010	180700	335188780	2450	2450	2450	2450	0
177	20241010	180600	335188780	2450	2450	2450	2450	0
178	20241010	180500	335188780	2450	2450	2450	2450	0
179	20241010	180400	335188780	2450	2450	2450	2450	0
180	20241010	180300	335188780	2450	2450	2450	2450	0
181	20241010	180200	335188780	2450	2450	2450	2450	0
182	20241010	180100	335188780	2450	2450	2450	2450	7042
183	20241010	180000	335188780	2450	2450	2450	2450	0
184	20241010	175900	335188780	2450	2450	2450	2450	0
185	20241010	175800	335188780	2450	2450	2450	2450	0
186	20241010	175700	335188780	2450	2450	2450	2450	0
187	20241010	175600	335188780	2450	2450	2450	2450	0
188	20241010	175500	335188780	2450	2450	2450	2450	0
189	20241010	175400	335188780	2450	2450	2450	2450	0
190	20241010	175300	335188780	2450	2450	2450	2450	0
191	20241010	175200	335188780	2450	2450	2450	2450	0
192	20241010	175100	335188780	2450	2450	2450	2450	0
193	20241010	175000	335188780	2450	2450	2450	2450	0
194	20241010	174900	335188780	2450	2450	2450	2450	0
195	20241010	174800	335188780	2450	2450	2450	2450	0
196	20241010	174700	335188780	2450	2450	2450	2450	0
197	20241010	174600	335188780	2450	2450	2450	2450	0
198	20241010	174500	335188780	2450	2450	2450	2450	0
199	20241010	174400	335188780	2450	2450	2450	2450	0
200	20241010	174300	335188780	2450	2450	2450	2450	0
201	20241010	174200	335188780	2450	2450	2450	2450	0
202	20241010	174100	335188780	2450	2450	2450	2450	0
203	20241010	174000	335188780	2450	2450	2450	2450	0
204	20241010	173900	335188780	2450	2450	2450	2450	0
205	20241010	173800	335188780	2450	2450	2450	2450	0
206	20241010	173700	335188780	2450	2450	2450	2450	0
207	20241010	173600	335188780	2450	2450	2450	2450	0
208	20241010	173500	335188780	2450	2450	2450	2450	0
209	20241010	173400	335188780	2450	2450	2450	2450	0
210	20241010	173300	335188780	2450	2450	2450	2450	0
211	20241010	173200	335188780	2450	2450	2450	2450	0
212	20241010	173100	335188780	2450	2450	2450	2450	7042
213	20241010	173000	335188780	2450	2450	2450	2450	0
214	20241010	172900	335188780	2450	2450	2450	2450	0
215	20241010	172800	335188780	2450	2450	2450	2450	0
216	20241010	172700	335188780	2450	2450	2450	2450	0
217	20241010	172600	335188780	2450	2450	2450	2450	0
218	20241010	172500	335188780	2450	2450	2450	2450	0
219	20241010	172400	335188780	2450	2450	2450	2450	0
220	20241010	172300	335188780	2450	2450	2450	2450	0
221	20241010	172200	335188780	2450	2450	2450	2450	0
222	20241010	172100	335188780	2450	2450	2450	2450	0
223	20241010	172000	335188780	2450	2450	2450	2450	0
224	20241010	171900	335188780	2450	2450	2450	2450	0
225	20241010	171800	335188780	2450	2450	2450	2450	0
226	20241010	171700	335188780	2450	2450	2450	2450	0
227	20241010	171600	335188780	2450	2450	2450	2450	0
228	20241010	171500	335188780	2450	2450	2450	2450	0
229	20241010	171400	335188780	2450	2450	2450	2450	0
230	20241010	171300	335188780	2450	2450	2450	2450	0
231	20241010	171200	335188780	2450	2450	2450	2450	0
232	20241010	171100	335188780	2450	2450	2450	2450	0
233	20241010	171000	335188780	2450	2450	2450	2450	0
234	20241010	170900	335188780	2450	2450	2450	2450	0
235	20241010	170800	335188780	2450	2450	2450	2450	0
236	20241010	170700	335188780	2450	2450	2450	2450	0
237	20241010	170600	335188780	2450	2450	2450	2450	0
238	20241010	170500	335188780	2450	2450	2450	2450	0
239	20241010	170400	335188780	2450	2450	2450	2450	0
240	20241010	170300	335188780	2450	2450	2450	2450	0
241	20241010	170200	335188780	2450	2450	2450	2450	0
242	20241010	170100	335188780	2450	2450	2450	2450	7042
243	20241010	170000	335188780	2450	2450	2450	2450	0
244	20241010	165900	335188780	2450	2450	2450	2450	0
245	20241010	165800	335188780	2450	2450	2450	2450	0
246	20241010	165700	335188780	2450	2450	2450	2450	0
247	20241010	165600	335188780	2450	2450	2450	2450	0
248	20241010	165500	335188780	2450	2450	2450	2450	0
249	20241010	165400	335188780	2450	2450	2450	2450	0
250	20241010	165300	335188780	2450	2450	2450	2450	0
251	20241010	165200	335188780	2450	2450	2450	2450	0
252	20241010	165100	335188780	2450	2450	2450	2450	0
253	20241010	165000	335188780	2450	2450	2450	2450	0
254	20241010	164900	335188780	2450	2450	2450	2450	0
255	20241010	164800	335188780	2450	2450	2450	2450	0
256	20241010	164700	335188780	2450	2450	2450	2450	0
257	20241010	164600	335188780	2450	2450	2450	2450	0
258	20241010	164500	335188780	2450	2450	2450	2450	0
259	20241010	164400	335188780	2450	2450	2450	2450	0
260	20241010	164300	335188780	2450	2450	2450	2450	0
261	20241010	164200	335188780	2450	2450	2450	2450	0
262	20241010	164100	335188780	2450	2450	2450	2450	0
263	20241010	164000	335188780	2450	2450	2450	2450	0
264	20241010	163900	335188780	2450	2450	2450	2450	0
265	20241010	163800	335188780	2450	2450	2450	2450	0
266	20241010	163700	335188780	2450	2450	2450	2450	0
267	20241010	163600	335188780	2450	2450	2450	2450	0
268	20241010	163500	335188780	2450	2450	2450	2450	0
269	20241010	163400	335188780	2450	2450	2450	2450	0
270	20241010	163300	335188780	2450	2450	2450	2450	0
271	20241010	163200	335188780	2450	2450	2450	2450	0
272	20241010	163100	335188780	2450	2450	2450	2450	7042
273	20241010	163000	335188780	2450	2450	2450	2450	0
274	20241010	162900	335188780	2450	2450	2450	2450	0
275	20241010	162800	335188780	2450	2450	2450	2450	0
276	20241010	162700	335188780	2450	2450	2450	2450	0
277	20241010	162600	335188780	2450	2450	2450	2450	0
278	20241010	162500	335188780	2450	2450	2450	2450	0
279	20241010	162400	335188780	2450	2450	2450	2450	0
280	20241010	162300	335188780	2450	2450	2450	2450	0
281	20241010	162200	335188780	2450	2450	2450	2450	0
282	20241010	162100	335188780	2450	2450	2450	2450	0
283	20241010	162000	335188780	2450	2450	2450	2450	0
284	20241010	161900	335188780	2450	2450	2450	2450	0
285	20241010	161800	335188780	2450	2450	2450	2450	0
286	20241010	161700	335188780	2450	2450	2450	2450	0
287	20241010	161600	335188780	2450	2450	2450	2450	0
288	20241010	161500	335188780	2450	2450	2450	2450	0
289	20241010	161400	335188780	2450	2450	2450	2450	0
290	20241010	161300	335188780	2450	2450	2450	2450	0
291	20241010	161200	335188780	2450	2450	2450	2450	0
292	20241010	161100	335188780	2450	2450	2450	2450	0
293	20241010	161000	335188780	2450	2450	2450	2450	0
294	20241010	160900	335188780	2450	2450	2450	2450	0
295	20241010	160800	335188780	2450	2450	2450	2450	0
296	20241010	160700	335188780	2450	2450	2450	2450	0
297	20241010	160600	335188780	2450	2450	2450	2450	0
298	20241010	160500	335188780	2450	2450	2450	2450	0
299	20241010	160400	335188780	2450	2450	2450	2450	0
300	20241010	160300	335188780	2450	2450	2450	2450	0
301	20241010	160200	335188780	2450	2450	2450	2450	0
302	20241010	160100	335188780	2450	2450	2450	2450	7042
303	20241010	160000	335188780	2450	2450	2450	2450	0
304	20241010	155900	335188780	2450	2450	2450	2450	0
305	20241010	155800	335188780	2450	2450	2450	2450	0
306	20241010	155700	335188780	2450	2450	2450	2450	0
307	20241010	155600	335188780	2450	2450	2450	2450	0
308	20241010	155500	335188780	2450	2450	2450	2450	0
309	20241010	155400	335188780	2450	2450	2450	2450	0
310	20241010	155300	335188780	2450	2450	2450	2450	0
311	20241010	155200	335188780	2450	2450	2450	2450	0
312	20241010	155100	335188780	2450	2450	2450	2450	0
313	20241010	155000	335188780	2450	2450	2450	2450	0
314	20241010	154900	335188780	2450	2450	2450	2450	0
315	20241010	154800	335188780	2450	2450	2450	2450	0
316	20241010	154700	335188780	2450	2450	2450	2450	0
317	20241010	154600	335188780	2450	2450	2450	2450	0
318	20241010	154500	335188780	2450	2450	2450	2450	0
319	20241010	154400	335188780	2450	2450	2450	2450	0
320	20241010	154300	335188780	2450	2450	2450	2450	0
321	20241010	154200	335188780	2450	2450	2450	2450	0
322	20241010	154100	335188780	2450	2450	2450	2450	0
323	20241010	154000	335188780	2450	2450	2450	2450	0
324	20241010	153900	335188780	2450	2450	2450	2450	0
325	20241010	153800	335188780	2450	2450	2450	2450	0
326	20241010	153700	335188780	2450	2450	2450	2450	0
327	20241010	153600	335188780	2450	2450	2450	2450	0
328	20241010	153500	335188780	2450	2450	2450	2450	0
329	20241010	153400	335188780	2450	2450	2450	2450	0
330	20241010	153300	335188780	2450	2450	2450	2450	0
331	20241010	153200	335188780	2450	2450	2450	2450	0
332	20241010	153100	335188780	2450	2450	2450	2450	7042
333	20241010	153000	335188780	2450	2450	2450	2450	7042
334	20241010	152900	317935880	2465	2465	2465	2465	0
335	20241010	152800	317935880	2465	2465	2465	2465	0
336	20241010	152700	317935880	2465	2465	2465	2465	0
337	20241010	152600	317935880	2465	2465	2465	2465	0
338	20241010	152500	317935880	2465	2465	2465	2465	0
339	20241010	152400	317935880	2465	2465	2465	2465	0
340	20241010	152300	317935880	2465	2465	2465	2465	0
341	20241010	152200	317935880	2465	2465	2465	2465	0
342	20241010	152100	317935880	2465	2465	2465	2465	0
343	20241010	152000	317935880	2465	2465	2465	2465	0
344	20241010	151900	317935880	2465	2455	2465	2455	2
345	20241010	151800	317930960	2465	2465	2465	2465	1
346	20241010	151700	317928495	2455	2460	2460	2455	1934
347	20241010	151600	313180025	2460	2460	2460	2460	0
348	20241010	151500	313180025	2460	2460	2460	2460	30
349	20241010	151400	313106225	2460	2460	2460	2460	7
350	20241010	151300	313089005	2460	2460	2460	2460	10
351	20241010	151200	313064405	2460	2460	2460	2460	10
352	20241010	151100	313039805	2460	2460	2460	2455	548
353	20241010	151000	311694210	2455	2455	2455	2455	606
354	20241010	150900	310206480	2460	2460	2460	2460	0
355	20241010	150800	310206480	2460	2455	2460	2455	56
356	20241010	150700	310068995	2455	2455	2455	2455	0
357	20241010	150600	310068995	2455	2455	2455	2455	1194
358	20241010	150500	307137725	2455	2460	2460	2455	4830
359	20241010	150400	295276300	2465	2465	2465	2465	0
360	20241010	150300	295276300	2465	2465	2465	2465	0
361	20241010	150200	295276300	2465	2465	2465	2465	310
362	20241010	150100	294512150	2465	2465	2465	2465	0
363	20241010	150000	294512150	2465	2465	2465	2465	0
364	20241010	145900	294512150	2465	2465	2465	2465	0
365	20241010	145800	294512150	2465	2465	2465	2465	200
366	20241010	145700	294019150	2465	2465	2465	2465	0
367	20241010	145600	294019150	2465	2460	2465	2460	201
368	20241010	145500	293524685	2465	2460	2465	2455	1602
369	20241010	145400	289589240	2470	2460	2470	2460	501
370	20241010	145300	288356770	2470	2470	2470	2470	1
371	20241010	145200	288354300	2470	2460	2470	2460	202
372	20241010	145100	287857360	2470	2470	2470	2470	11
373	20241010	145000	287830190	2470	2460	2470	2460	54
374	20241010	144900	287697340	2475	2475	2475	2475	0
375	20241010	144800	287697340	2475	2475	2475	2475	1
376	20241010	144700	287694865	2460	2470	2470	2460	289
377	20241010	144600	286983875	2475	2460	2475	2460	20
378	20241010	144500	286934660	2460	2460	2460	2460	243
379	20241010	144400	286336880	2460	2460	2460	2460	500
380	20241010	144300	285106880	2465	2465	2465	2465	5
381	20241010	144200	285094555	2460	2460	2460	2460	3615
382	20241010	144100	276201655	2470	2470	2470	2470	1
383	20241010	144000	276199185	2470	2470	2470	2470	6
384	20241010	143900	276184365	2470	2465	2470	2465	5698
385	20241010	143800	262138775	2470	2470	2470	2470	28
386	20241010	143700	262069615	2470	2465	2470	2465	3
387	20241010	143600	262062215	2470	2465	2470	2465	342
388	20241010	143500	261219180	2470	2470	2470	2470	150
389	20241010	143400	260848680	2470	2470	2470	2470	0
390	20241010	143300	260848680	2470	2470	2470	2470	114
391	20241010	143200	260567100	2470	2470	2470	2470	0
392	20241010	143100	260567100	2470	2470	2470	2470	0
393	20241010	143000	260567100	2470	2470	2470	2470	0
394	20241010	142900	260567100	2470	2470	2470	2465	298
395	20241010	142800	259832500	2470	2465	2470	2465	413
396	20241010	142700	258812895	2470	2470	2470	2470	197
397	20241010	142600	258326305	2465	2465	2465	2465	1612
398	20241010	142500	254352725	2470	2470	2470	2470	165
399	20241010	142400	253945175	2470	2470	2470	2470	0
400	20241010	142300	253945175	2470	2465	2470	2465	121
401	20241010	142200	253646905	2470	2470	2470	2470	0
402	20241010	142100	253646905	2470	2470	2470	2470	202
403	20241010	142000	253147965	2470	2470	2470	2470	55
404	20241010	141900	253012115	2470	2465	2470	2465	70
405	20241010	141800	252839560	2470	2470	2470	2470	1
406	20241010	141700	252837090	2475	2475	2475	2475	0
407	20241010	141600	252837090	2475	2470	2475	2470	821
408	20241010	141500	250808715	2475	2475	2475	2475	0
409	20241010	141400	250808715	2475	2475	2475	2475	2
410	20241010	141300	250803765	2475	2475	2475	2475	0
411	20241010	141200	250803765	2475	2475	2475	2475	15
412	20241010	141100	250766640	2475	2470	2475	2470	101
413	20241010	141000	250517165	2475	2475	2475	2475	0
414	20241010	140900	250517165	2475	2475	2475	2475	2
415	20241010	140800	250512215	2475	2475	2475	2475	2
416	20241010	140700	250507265	2470	2470	2470	2470	16
417	20241010	140600	250467745	2475	2470	2475	2470	559
418	20241010	140500	249087010	2475	2475	2475	2470	111
419	20241010	140400	248812335	2475	2475	2475	2475	1
420	20241010	140300	248809860	2470	2475	2475	2470	96
421	20241010	140200	248572730	2470	2470	2470	2470	112
422	20241010	140100	248296090	2475	2475	2475	2475	0
423	20241010	140000	248296090	2475	2475	2475	2475	0
424	20241010	135900	248296090	2475	2475	2475	2475	0
425	20241010	135800	248296090	2475	2470	2475	2470	294
426	20241010	135700	247569905	2470	2470	2470	2470	501
427	20241010	135600	246332435	2475	2475	2475	2475	0
428	20241010	135500	246332435	2475	2475	2475	2475	30
429	20241010	135400	246258185	2475	2470	2475	2470	3017
430	20241010	135300	238806190	2475	2475	2475	2475	0
431	20241010	135200	238806190	2475	2475	2475	2475	1
432	20241010	135100	238803715	2475	2475	2475	2475	0
433	20241010	135000	238803715	2475	2475	2475	2475	1
434	20241010	134900	238801240	2475	2475	2475	2475	5
435	20241010	134800	238788865	2475	2475	2475	2475	0
436	20241010	134700	238788865	2475	2475	2475	2475	0
437	20241010	134600	238788865	2475	2475	2475	2475	0
438	20241010	134500	238788865	2475	2475	2475	2475	0
439	20241010	134400	238788865	2475	2475	2475	2475	0
440	20241010	134300	238788865	2475	2475	2475	2475	16
441	20241010	134200	238749265	2475	2475	2475	2475	20
442	20241010	134100	238699765	2475	2475	2475	2470	1305
443	20241010	134000	235476330	2470	2475	2475	2470	75
444	20241010	133900	235290905	2480	2480	2480	2480	0
445	20241010	133800	235290905	2480	2480	2480	2480	3
446	20241010	133700	235283465	2480	2470	2480	2470	545
447	20241010	133600	233937295	2480	2480	2480	2480	0
448	20241010	133500	233937295	2480	2480	2480	2475	187
449	20241010	133400	233474415	2480	2480	2480	2480	0
450	20241010	133300	233474415	2480	2480	2480	2480	0
451	20241010	133200	233474415	2480	2475	2480	2475	46
452	20241010	133100	233360560	2485	2485	2485	2485	0
453	20241010	133000	233360560	2485	2485	2485	2485	0
454	20241010	132900	233360560	2485	2485	2485	2485	0
455	20241010	132800	233360560	2485	2485	2485	2485	0
456	20241010	132700	233360560	2485	2485	2485	2485	0
457	20241010	132600	233360560	2485	2485	2485	2485	0
458	20241010	132500	233360560	2485	2470	2485	2470	256
459	20241010	132400	232728225	2475	2475	2475	2475	445
460	20241010	132300	231626850	2485	2475	2485	2475	556
461	20241010	132200	230250740	2485	2485	2485	2485	0
462	20241010	132100	230250740	2485	2485	2485	2485	0
463	20241010	132000	230250740	2485	2485	2485	2485	0
464	20241010	131900	230250740	2485	2485	2485	2485	0
465	20241010	131800	230250740	2485	2485	2485	2485	0
466	20241010	131700	230250740	2485	2485	2485	2485	0
467	20241010	131600	230250740	2485	2485	2485	2485	0
468	20241010	131500	230250740	2485	2485	2485	2485	78
469	20241010	131400	230056910	2485	2485	2485	2485	0
470	20241010	131300	230056910	2485	2485	2485	2485	55
471	20241010	131200	229920235	2485	2485	2485	2485	0
472	20241010	131100	229920235	2485	2485	2485	2485	0
473	20241010	131000	229920235	2485	2485	2485	2485	0
474	20241010	130900	229920235	2485	2485	2485	2485	36
475	20241010	130800	229830775	2485	2485	2485	2485	0
476	20241010	130700	229830775	2485	2485	2485	2485	0
477	20241010	130600	229830775	2485	2485	2485	2485	50
478	20241010	130500	229706525	2485	2480	2485	2470	4385
479	20241010	130400	218851180	2485	2485	2485	2485	0
480	20241010	130300	218851180	2485	2485	2485	2485	0
481	20241010	130200	218851180	2485	2485	2485	2485	0
482	20241010	130100	218851180	2485	2485	2485	2485	7
483	20241010	130000	218833785	2485	2485	2485	2485	0
484	20241010	125900	218833785	2485	2480	2485	2480	2
485	20241010	125800	218828820	2485	2485	2485	2485	0
486	20241010	125700	218828820	2485	2485	2485	2485	1
487	20241010	125600	218826335	2485	2485	2485	2485	0
488	20241010	125500	218826335	2485	2485	2485	2485	0
489	20241010	125400	218826335	2485	2485	2485	2485	0
490	20241010	125300	218826335	2485	2485	2485	2485	0
491	20241010	125200	218826335	2485	2485	2485	2485	0
492	20241010	125100	218826335	2485	2485	2485	2485	0
493	20241010	125000	218826335	2485	2485	2485	2485	0
494	20241010	124900	218826335	2485	2475	2485	2475	293
495	20241010	124800	218101140	2485	2485	2485	2485	0
496	20241010	124700	218101140	2485	2485	2485	2485	0
497	20241010	124600	218101140	2485	2485	2485	2485	20
498	20241010	124500	218051440	2485	2485	2485	2485	5
499	20241010	124400	218039015	2485	2485	2485	2485	0
500	20241010	124300	218039015	2485	2485	2485	2485	0
501	20241010	124200	218039015	2485	2485	2485	2485	0
502	20241010	124100	218039015	2485	2485	2485	2480	572
503	20241010	124000	216619315	2490	2490	2490	2490	0
504	20241010	123900	216619315	2490	2490	2490	2490	30
505	20241010	123800	216544615	2490	2490	2490	2490	0
506	20241010	123700	216544615	2490	2485	2490	2485	12
507	20241010	123600	216514790	2490	2490	2490	2490	1
508	20241010	123500	216512300	2490	2490	2490	2490	0
509	20241010	123400	216512300	2490	2490	2490	2490	0
510	20241010	123300	216512300	2490	2490	2490	2490	35
511	20241010	123200	216425150	2495	2495	2495	2495	0
512	20241010	123100	216425150	2495	2495	2495	2495	0
513	20241010	123000	216425150	2495	2495	2495	2495	0
514	20241010	122900	216425150	2495	2495	2495	2495	2
515	20241010	122800	216420160	2495	2495	2495	2495	0
516	20241010	122700	216420160	2495	2495	2495	2495	0
517	20241010	122600	216420160	2495	2495	2495	2495	0
518	20241010	122500	216420160	2495	2490	2495	2490	5
519	20241010	122400	216407705	2495	2495	2495	2495	1
520	20241010	122300	216405210	2495	2495	2495	2495	0
521	20241010	122200	216405210	2495	2495	2495	2490	135
522	20241010	122100	216068755	2495	2495	2495	2495	20
523	20241010	122000	216018855	2495	2495	2495	2495	0
524	20241010	121900	216018855	2495	2495	2495	2495	0
525	20241010	121800	216018855	2495	2495	2495	2495	222
526	20241010	121700	215464965	2500	2500	2500	2500	0
527	20241010	121600	215464965	2500	2500	2500	2500	0
528	20241010	121500	215464965	2500	2500	2500	2500	0
529	20241010	121400	215464965	2500	2500	2500	2500	0
530	20241010	121300	215464965	2500	2500	2500	2500	0
531	20241010	121200	215464965	2500	2500	2500	2500	0
532	20241010	121100	215464965	2500	2500	2500	2500	0
533	20241010	121000	215464965	2500	2500	2500	2500	0
534	20241010	120900	215464965	2500	2500	2500	2500	0
535	20241010	120800	215464965	2500	2500	2500	2500	0
536	20241010	120700	215464965	2500	2495	2500	2495	2001
537	20241010	120600	210472465	2495	2495	2495	2495	0
538	20241010	120500	210472465	2495	2495	2495	2495	1
539	20241010	120400	210469970	2490	2490	2490	2490	0
540	20241010	120300	210469970	2490	2495	2495	2490	2
541	20241010	120200	210464985	2495	2495	2495	2495	0
542	20241010	120100	210464985	2495	2495	2495	2495	0
543	20241010	120000	210464985	2495	2495	2495	2495	0
544	20241010	115900	210464985	2495	2495	2495	2490	4
545	20241010	115800	210455010	2490	2490	2490	2490	1936
546	20241010	115700	205634370	2490	2490	2490	2490	0
547	20241010	115600	205634370	2490	2490	2490	2490	100
548	20241010	115500	205385370	2490	2490	2490	2490	20
549	20241010	115400	205335570	2490	2490	2490	2490	0
550	20241010	115300	205335570	2490	2490	2490	2490	0
551	20241010	115200	205335570	2490	2490	2490	2490	164
552	20241010	115100	204927210	2495	2495	2495	2495	0
553	20241010	115000	204927210	2495	2495	2495	2495	0
554	20241010	114900	204927210	2495	2495	2495	2495	4
555	20241010	114800	204917230	2495	2495	2495	2495	0
556	20241010	114700	204917230	2495	2495	2495	2495	0
557	20241010	114600	204917230	2495	2495	2495	2495	0
558	20241010	114500	204917230	2495	2495	2495	2495	0
559	20241010	114400	204917230	2495	2495	2495	2495	0
560	20241010	114300	204917230	2495	2495	2495	2495	0
561	20241010	114200	204917230	2495	2495	2495	2495	0
562	20241010	114100	204917230	2495	2495	2495	2495	0
563	20241010	114000	204917230	2495	2495	2495	2495	0
564	20241010	113900	204917230	2495	2495	2495	2495	0
565	20241010	113800	204917230	2495	2495	2495	2495	0
566	20241010	113700	204917230	2495	2495	2495	2495	0
567	20241010	113600	204917230	2495	2495	2495	2495	0
568	20241010	113500	204917230	2495	2495	2495	2495	0
569	20241010	113400	204917230	2495	2495	2495	2495	2
570	20241010	113300	204912240	2500	2500	2500	2500	0
571	20241010	113200	204912240	2500	2500	2500	2500	0
572	20241010	113100	204912240	2500	2500	2500	2500	0
573	20241010	113000	204912240	2500	2500	2500	2500	0
574	20241010	112900	204912240	2500	2500	2500	2500	0
575	20241010	112800	204912240	2500	2500	2500	2500	0
576	20241010	112700	204912240	2500	2500	2500	2500	0
577	20241010	112600	204912240	2500	2500	2500	2500	0
578	20241010	112500	204912240	2500	2500	2500	2500	0
579	20241010	112400	204912240	2500	2500	2500	2500	0
580	20241010	112300	204912240	2500	2490	2500	2490	5
581	20241010	112200	204899780	2500	2500	2500	2500	0
582	20241010	112100	204899780	2500	2500	2500	2500	0
583	20241010	112000	204899780	2500	2490	2500	2490	1001
584	20241010	111900	202407280	2500	2500	2500	2500	0
585	20241010	111800	202407280	2500	2500	2500	2500	0
586	20241010	111700	202407280	2500	2500	2500	2500	0
587	20241010	111600	202407280	2500	2500	2500	2500	0
588	20241010	111500	202407280	2500	2500	2500	2500	100
589	20241010	111400	202157280	2500	2495	2500	2490	174
590	20241010	111300	201724005	2500	2500	2500	2500	0
591	20241010	111200	201724005	2500	2500	2500	2500	100
592	20241010	111100	201474005	2500	2500	2500	2500	24
593	20241010	111000	201414005	2500	2500	2500	2500	0
594	20241010	110900	201414005	2500	2500	2500	2500	10
595	20241010	110800	201389005	2500	2490	2500	2490	62
596	20241010	110700	201234615	2505	2505	2505	2505	0
597	20241010	110600	201234615	2505	2505	2505	2505	0
598	20241010	110500	201234615	2505	2505	2505	2505	0
599	20241010	110400	201234615	2505	2505	2505	2505	0
600	20241010	110300	201234615	2505	2505	2505	2505	0
601	20241010	110200	201234615	2505	2495	2505	2495	2089
602	20241010	110100	196014365	2495	2495	2495	2495	100
603	20241010	110000	195764865	2495	2495	2495	2495	0
604	20241010	105900	195764865	2495	2495	2495	2495	70
605	20241010	105800	195590215	2495	2495	2495	2495	0
606	20241010	105700	195590215	2495	2495	2495	2495	0
607	20241010	105600	195590215	2495	2495	2495	2495	0
608	20241010	105500	195590215	2495	2495	2495	2495	0
609	20241010	105400	195590215	2495	2485	2495	2485	3
610	20241010	105300	195582740	2485	2485	2485	2485	50
611	20241010	105200	195458490	2490	2490	2490	2490	0
612	20241010	105100	195458490	2490	2490	2490	2490	50
613	20241010	105000	195333990	2495	2490	2495	2490	2
614	20241010	104900	195329005	2495	2495	2495	2495	0
615	20241010	104800	195329005	2495	2495	2495	2495	300
616	20241010	104700	194580505	2495	2490	2495	2490	372
617	20241010	104600	193654220	2495	2490	2495	2490	6
618	20241010	104500	193639275	2490	2490	2490	2490	0
619	20241010	104400	193639275	2490	2490	2490	2490	0
620	20241010	104300	193639275	2490	2490	2490	2490	0
621	20241010	104200	193639275	2490	2490	2490	2490	4
622	20241010	104100	193629315	2490	2485	2490	2485	4
623	20241010	104000	193619370	2490	2490	2490	2490	1
624	20241010	103900	193616880	2485	2485	2485	2485	3
625	20241010	103800	193609425	2490	2485	2490	2485	2
626	20241010	103700	193604450	2485	2485	2485	2485	0
627	20241010	103600	193604450	2485	2485	2485	2485	187
628	20241010	103500	193139755	2485	2485	2485	2485	1455
629	20241010	103400	189524080	2490	2490	2490	2490	0
630	20241010	103300	189524080	2490	2485	2490	2480	401
631	20241010	103200	188528610	2495	2495	2495	2495	0
632	20241010	103100	188528610	2495	2495	2495	2495	42
633	20241010	103000	188423820	2495	2485	2495	2485	43
634	20241010	102900	188316655	2485	2480	2485	2480	541
635	20241010	102800	186972970	2480	2485	2485	2480	608
636	20241010	102700	185465120	2485	2485	2485	2485	879
637	20241010	102600	183280805	2480	2485	2485	2480	557
638	20241010	102500	181898560	2485	2490	2490	2485	2170
639	20241010	102400	176502445	2495	2495	2495	2495	0
640	20241010	102300	176502445	2495	2495	2495	2495	0
641	20241010	102200	176502445	2495	2495	2495	2495	0
642	20241010	102100	176502445	2495	2495	2495	2495	1
643	20241010	102000	176499950	2485	2485	2485	2485	10
644	20241010	101900	176475100	2495	2495	2495	2495	1
645	20241010	101800	176472605	2495	2485	2495	2485	54
646	20241010	101700	176338405	2495	2485	2500	2485	3519
647	20241010	101600	167593665	2505	2505	2505	2505	0
648	20241010	101500	167593665	2505	2505	2505	2505	0
649	20241010	101400	167593665	2505	2485	2505	2485	3669
650	20241010	101300	158439400	2485	2480	2485	2480	766
651	20241010	101200	156539715	2475	2480	2480	2475	507
652	20241010	101100	155284200	2485	2485	2485	2485	0
653	20241010	101000	155284200	2485	2485	2485	2485	16
654	20241010	100900	155244440	2485	2485	2485	2485	0
655	20241010	100800	155244440	2485	2485	2485	2485	1
656	20241010	100700	155241955	2480	2480	2480	2480	1
657	20241010	100600	155239475	2480	2480	2480	2480	55
658	20241010	100500	155103075	2480	2480	2480	2480	5
659	20241010	100400	155090675	2475	2475	2475	2475	59
660	20241010	100300	154944650	2475	2475	2475	2475	0
661	20241010	100200	154944650	2475	2475	2475	2475	10
662	20241010	100100	154919900	2465	2475	2475	2465	1300
663	20241010	100000	151708820	2475	2475	2475	2475	23
664	20241010	095900	151651895	2475	2470	2475	2470	216
665	20241010	095800	151118090	2475	2485	2485	2475	339
666	20241010	095700	150277485	2470	2470	2470	2470	0
667	20241010	095600	150277485	2470	2475	2475	2470	160
668	20241010	095500	149881985	2475	2475	2475	2475	450
669	20241010	095400	148768235	2470	2470	2475	2470	1691
670	20241010	095300	144591460	2475	2475	2475	2475	507
671	20241010	095200	143336635	2475	2485	2485	2465	3584
672	20241010	095100	134473835	2495	2495	2495	2495	10
673	20241010	095000	134448885	2500	2500	2500	2500	0
674	20241010	094900	134448885	2500	2495	2500	2495	56
675	20241010	094800	134309160	2495	2495	2495	2495	700
676	20241010	094700	132562660	2495	2480	2495	2480	1945
677	20241010	094600	127738910	2495	2495	2495	2495	0
678	20241010	094500	127738910	2495	2495	2495	2495	0
679	20241010	094400	127738910	2495	2485	2495	2485	823
680	20241010	094300	125693695	2500	2500	2500	2500	14
681	20241010	094200	125658695	2500	2500	2500	2500	15
682	20241010	094100	125621195	2485	2485	2485	2485	1
683	20241010	094000	125618710	2490	2490	2490	2490	3
684	20241010	093900	125611240	2485	2485	2485	2485	424
685	20241010	093800	124557600	2490	2490	2490	2490	40
686	20241010	093700	124458000	2485	2485	2485	2485	0
687	20241010	093600	124458000	2485	2485	2485	2485	0
688	20241010	093500	124458000	2485	2485	2485	2485	1836
689	20241010	093400	119895540	2500	2500	2500	2500	0
690	20241010	093300	119895540	2500	2500	2500	2500	0
691	20241010	093200	119895540	2500	2485	2500	2485	13
692	20241010	093100	119863220	2485	2500	2500	2485	337
693	20241010	093000	119024550	2500	2500	2500	2500	16
694	20241010	092900	118984550	2500	2485	2500	2485	101
695	20241010	092800	118733550	2500	2500	2500	2500	0
696	20241010	092700	118733550	2500	2500	2500	2500	1
697	20241010	092600	118731050	2500	2495	2500	2495	85
698	20241010	092500	118518970	2495	2495	2495	2495	0
699	20241010	092400	118518970	2495	2490	2495	2485	1331
700	20241010	092300	115208605	2495	2495	2495	2495	563
701	20241010	092200	113803920	2495	2495	2495	2490	103
702	20241010	092100	113547435	2490	2490	2490	2490	500
703	20241010	092000	112302435	2495	2495	2495	2495	2
704	20241010	091900	112297445	2495	2495	2495	2495	2193
705	20241010	091800	106825910	2495	2495	2495	2495	77
706	20241010	091700	106633795	2495	2515	2515	2495	612
707	20241010	091600	105106335	2520	2520	2520	2520	0
708	20241010	091500	105106335	2520	2500	2520	2500	3068
709	20241010	091400	97436315	2500	2500	2500	2500	9
710	20241010	091300	97413815	2500	2500	2500	2500	1024
711	20241010	091200	94853815	2500	2505	2525	2495	3458
712	20241010	091100	86197760	2525	2525	2525	2510	3448
713	20241010	091000	77543235	2515	2520	2530	2515	121
714	20241010	090900	77238400	2530	2530	2530	2525	201
715	20241010	090800	76729875	2530	2510	2530	2510	2436
716	20241010	090700	70579590	2515	2510	2515	2510	266
717	20241010	090600	69911900	2510	2515	2515	2510	476
718	20241010	090500	68715125	2510	2510	2510	2510	898
719	20241010	090400	66461145	2510	2520	2520	2510	6831
720	20241010	090300	49289305	2520	2520	2520	2520	0
721	20241010	090200	49289305	2520	2520	2585	2520	9332
722	20241010	090100	25637300	2515	2520	2525	2515	7682
723	20241010	090000	6288085	2515	2510	2515	2510	2505