KissMeData/004140/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184200	798001075	2530	2530	2530	2530	6302
3	20241015	184100	798001075	2530	2530	2530	2530	0
4	20241015	184000	798001075	2530	2530	2530	2530	0
5	20241015	183900	798001075	2530	2530	2530	2530	0
6	20241015	183800	798001075	2530	2530	2530	2530	0
7	20241015	183700	798001075	2530	2530	2530	2530	0
8	20241015	183600	798001075	2530	2530	2530	2530	0
9	20241015	183500	798001075	2530	2530	2530	2530	0
10	20241015	183400	798001075	2530	2530	2530	2530	0
11	20241015	183300	798001075	2530	2530	2530	2530	0
12	20241015	183200	798001075	2530	2530	2530	2530	0
13	20241015	183100	798001075	2530	2530	2530	2530	0
14	20241015	183000	798001075	2530	2530	2530	2530	0
15	20241015	182900	798001075	2530	2530	2530	2530	0
16	20241015	182800	798001075	2530	2530	2530	2530	0
17	20241015	182700	798001075	2530	2530	2530	2530	0
18	20241015	182600	798001075	2530	2530	2530	2530	0
19	20241015	182500	798001075	2530	2530	2530	2530	0
20	20241015	182400	798001075	2530	2530	2530	2530	0
21	20241015	182300	798001075	2530	2530	2530	2530	0
22	20241015	182200	798001075	2530	2530	2530	2530	0
23	20241015	182100	798001075	2530	2530	2530	2530	0
24	20241015	182000	798001075	2530	2530	2530	2530	0
25	20241015	181900	798001075	2530	2530	2530	2530	0
26	20241015	181800	798001075	2530	2530	2530	2530	0
27	20241015	181700	798001075	2530	2530	2530	2530	0
28	20241015	181600	798001075	2530	2530	2530	2530	0
29	20241015	181500	798001075	2530	2530	2530	2530	0
30	20241015	181400	798001075	2530	2530	2530	2530	0
31	20241015	181300	798001075	2530	2530	2530	2530	0
32	20241015	181200	798001075	2530	2530	2530	2530	6302
33	20241015	181100	798001075	2530	2530	2530	2530	0
34	20241015	181000	798001075	2530	2530	2530	2530	0
35	20241015	180900	798001075	2530	2530	2530	2530	0
36	20241015	180800	798001075	2530	2530	2530	2530	0
37	20241015	180700	798001075	2530	2530	2530	2530	0
38	20241015	180600	798001075	2530	2530	2530	2530	0
39	20241015	180500	798001075	2530	2530	2530	2530	0
40	20241015	180400	798001075	2530	2530	2530	2530	0
41	20241015	180300	798001075	2530	2530	2530	2530	0
42	20241015	180200	798001075	2530	2530	2530	2530	0
43	20241015	180100	798001075	2530	2530	2530	2530	0
44	20241015	180000	798001075	2530	2530	2530	2530	0
45	20241015	175900	798001075	2530	2530	2530	2530	0
46	20241015	175800	798001075	2530	2530	2530	2530	0
47	20241015	175700	798001075	2530	2530	2530	2530	0
48	20241015	175600	798001075	2530	2530	2530	2530	0
49	20241015	175500	798001075	2530	2530	2530	2530	0
50	20241015	175400	798001075	2530	2530	2530	2530	0
51	20241015	175300	798001075	2530	2530	2530	2530	0
52	20241015	175200	798001075	2530	2530	2530	2530	0
53	20241015	175100	798001075	2530	2530	2530	2530	0
54	20241015	175000	798001075	2530	2530	2530	2530	0
55	20241015	174900	798001075	2530	2530	2530	2530	0
56	20241015	174800	798001075	2530	2530	2530	2530	0
57	20241015	174700	798001075	2530	2530	2530	2530	0
58	20241015	174600	798001075	2530	2530	2530	2530	0
59	20241015	174500	798001075	2530	2530	2530	2530	0
60	20241015	174400	798001075	2530	2530	2530	2530	0
61	20241015	174300	798001075	2530	2530	2530	2530	0
62	20241015	174200	798001075	2530	2530	2530	2530	6302
63	20241015	174100	798001075	2530	2530	2530	2530	0
64	20241015	174000	798001075	2530	2530	2530	2530	0
65	20241015	173900	798001075	2530	2530	2530	2530	0
66	20241015	173800	798001075	2530	2530	2530	2530	0
67	20241015	173700	798001075	2530	2530	2530	2530	0
68	20241015	173600	798001075	2530	2530	2530	2530	0
69	20241015	173500	798001075	2530	2530	2530	2530	0
70	20241015	173400	798001075	2530	2530	2530	2530	0
71	20241015	173300	798001075	2530	2530	2530	2530	0
72	20241015	173200	798001075	2530	2530	2530	2530	0
73	20241015	173100	798001075	2530	2530	2530	2530	0
74	20241015	173000	798001075	2530	2530	2530	2530	0
75	20241015	172900	798001075	2530	2530	2530	2530	0
76	20241015	172800	798001075	2530	2530	2530	2530	0
77	20241015	172700	798001075	2530	2530	2530	2530	0
78	20241015	172600	798001075	2530	2530	2530	2530	0
79	20241015	172500	798001075	2530	2530	2530	2530	0
80	20241015	172400	798001075	2530	2530	2530	2530	0
81	20241015	172300	798001075	2530	2530	2530	2530	0
82	20241015	172200	798001075	2530	2530	2530	2530	0
83	20241015	172100	798001075	2530	2530	2530	2530	0
84	20241015	172000	798001075	2530	2530	2530	2530	0
85	20241015	171900	798001075	2530	2530	2530	2530	0
86	20241015	171800	798001075	2530	2530	2530	2530	0
87	20241015	171700	798001075	2530	2530	2530	2530	0
88	20241015	171600	798001075	2530	2530	2530	2530	0
89	20241015	171500	798001075	2530	2530	2530	2530	0
90	20241015	171400	798001075	2530	2530	2530	2530	0
91	20241015	171300	798001075	2530	2530	2530	2530	0
92	20241015	171200	798001075	2530	2530	2530	2530	6302
93	20241015	171100	798001075	2530	2530	2530	2530	0
94	20241015	171000	798001075	2530	2530	2530	2530	0
95	20241015	170900	798001075	2530	2530	2530	2530	0
96	20241015	170800	798001075	2530	2530	2530	2530	0
97	20241015	170700	798001075	2530	2530	2530	2530	0
98	20241015	170600	798001075	2530	2530	2530	2530	0
99	20241015	170500	798001075	2530	2530	2530	2530	0
100	20241015	170400	798001075	2530	2530	2530	2530	0
101	20241015	170300	798001075	2530	2530	2530	2530	0
102	20241015	170200	798001075	2530	2530	2530	2530	0
103	20241015	170100	798001075	2530	2530	2530	2530	0
104	20241015	170000	798001075	2530	2530	2530	2530	0
105	20241015	165900	798001075	2530	2530	2530	2530	0
106	20241015	165800	798001075	2530	2530	2530	2530	0
107	20241015	165700	798001075	2530	2530	2530	2530	0
108	20241015	165600	798001075	2530	2530	2530	2530	0
109	20241015	165500	798001075	2530	2530	2530	2530	0
110	20241015	165400	798001075	2530	2530	2530	2530	0
111	20241015	165300	798001075	2530	2530	2530	2530	0
112	20241015	165200	798001075	2530	2530	2530	2530	0
113	20241015	165100	798001075	2530	2530	2530	2530	0
114	20241015	165000	798001075	2530	2530	2530	2530	0
115	20241015	164900	798001075	2530	2530	2530	2530	0
116	20241015	164800	798001075	2530	2530	2530	2530	0
117	20241015	164700	798001075	2530	2530	2530	2530	0
118	20241015	164600	798001075	2530	2530	2530	2530	0
119	20241015	164500	798001075	2530	2530	2530	2530	0
120	20241015	164400	798001075	2530	2530	2530	2530	0
121	20241015	164300	798001075	2530	2530	2530	2530	0
122	20241015	164200	798001075	2530	2530	2530	2530	6302
123	20241015	164100	798001075	2530	2530	2530	2530	0
124	20241015	164000	798001075	2530	2530	2530	2530	0
125	20241015	163900	798001075	2530	2530	2530	2530	0
126	20241015	163800	798001075	2530	2530	2530	2530	0
127	20241015	163700	798001075	2530	2530	2530	2530	0
128	20241015	163600	798001075	2530	2530	2530	2530	0
129	20241015	163500	798001075	2530	2530	2530	2530	0
130	20241015	163400	798001075	2530	2530	2530	2530	0
131	20241015	163300	798001075	2530	2530	2530	2530	0
132	20241015	163200	798001075	2530	2530	2530	2530	0
133	20241015	163100	798001075	2530	2530	2530	2530	0
134	20241015	163000	798001075	2530	2530	2530	2530	0
135	20241015	162900	798001075	2530	2530	2530	2530	0
136	20241015	162800	798001075	2530	2530	2530	2530	0
137	20241015	162700	798001075	2530	2530	2530	2530	0
138	20241015	162600	798001075	2530	2530	2530	2530	0
139	20241015	162500	798001075	2530	2530	2530	2530	0
140	20241015	162400	798001075	2530	2530	2530	2530	0
141	20241015	162300	798001075	2530	2530	2530	2530	0
142	20241015	162200	798001075	2530	2530	2530	2530	0
143	20241015	162100	798001075	2530	2530	2530	2530	0
144	20241015	162000	798001075	2530	2530	2530	2530	0
145	20241015	161900	798001075	2530	2530	2530	2530	0
146	20241015	161800	798001075	2530	2530	2530	2530	0
147	20241015	161700	798001075	2530	2530	2530	2530	0
148	20241015	161600	798001075	2530	2530	2530	2530	0
149	20241015	161500	798001075	2530	2530	2530	2530	0
150	20241015	161400	798001075	2530	2530	2530	2530	0
151	20241015	161300	798001075	2530	2530	2530	2530	0
152	20241015	161200	798001075	2530	2530	2530	2530	6302
153	20241015	161100	798001075	2530	2530	2530	2530	0
154	20241015	161000	798001075	2530	2530	2530	2530	0
155	20241015	160900	798001075	2530	2530	2530	2530	0
156	20241015	160800	798001075	2530	2530	2530	2530	0
157	20241015	160700	798001075	2530	2530	2530	2530	0
158	20241015	160600	798001075	2530	2530	2530	2530	0
159	20241015	160500	798001075	2530	2530	2530	2530	0
160	20241015	160400	798001075	2530	2530	2530	2530	0
161	20241015	160300	798001075	2530	2530	2530	2530	0
162	20241015	160200	798001075	2530	2530	2530	2530	0
163	20241015	160100	798001075	2530	2530	2530	2530	0
164	20241015	160000	798001075	2530	2530	2530	2530	0
165	20241015	155900	798001075	2530	2530	2530	2530	0
166	20241015	155800	798001075	2530	2530	2530	2530	0
167	20241015	155700	798001075	2530	2530	2530	2530	0
168	20241015	155600	798001075	2530	2530	2530	2530	0
169	20241015	155500	798001075	2530	2530	2530	2530	0
170	20241015	155400	798001075	2530	2530	2530	2530	0
171	20241015	155300	798001075	2530	2530	2530	2530	0
172	20241015	155200	798001075	2530	2530	2530	2530	0
173	20241015	155100	798001075	2530	2530	2530	2530	0
174	20241015	155000	798001075	2530	2530	2530	2530	0
175	20241015	154900	798001075	2530	2530	2530	2530	0
176	20241015	154800	798001075	2530	2530	2530	2530	0
177	20241015	154700	798001075	2530	2530	2530	2530	0
178	20241015	154600	798001075	2530	2530	2530	2530	0
179	20241015	154500	798001075	2530	2530	2530	2530	0
180	20241015	154400	798001075	2530	2530	2530	2530	0
181	20241015	154300	798001075	2530	2530	2530	2530	0
182	20241015	154200	798001075	2530	2530	2530	2530	6302
183	20241015	154100	798001075	2530	2530	2530	2530	0
184	20241015	154000	798001075	2530	2530	2530	2530	0
185	20241015	153900	798001075	2530	2530	2530	2530	0
186	20241015	153800	798001075	2530	2530	2530	2530	0
187	20241015	153700	798001075	2530	2530	2530	2530	0
188	20241015	153600	798001075	2530	2530	2530	2530	0
189	20241015	153500	798001075	2530	2530	2530	2530	0
190	20241015	153400	798001075	2530	2530	2530	2530	0
191	20241015	153300	798001075	2530	2530	2530	2530	0
192	20241015	153200	798001075	2530	2530	2530	2530	0
193	20241015	153100	798001075	2530	2530	2530	2530	0
194	20241015	153000	798001075	2530	2530	2530	2530	6302
195	20241015	152900	782057015	2530	2530	2530	2530	0
196	20241015	152800	782057015	2530	2530	2530	2530	0
197	20241015	152700	782057015	2530	2530	2530	2530	0
198	20241015	152600	782057015	2530	2530	2530	2530	0
199	20241015	152500	782057015	2530	2530	2530	2530	0
200	20241015	152400	782057015	2530	2530	2530	2530	0
201	20241015	152300	782057015	2530	2530	2530	2530	0
202	20241015	152200	782057015	2530	2530	2530	2530	0
203	20241015	152100	782057015	2530	2530	2530	2530	0
204	20241015	152000	782057015	2530	2530	2530	2530	0
205	20241015	151900	782057015	2530	2525	2530	2525	2008
206	20241015	151800	776985670	2520	2525	2530	2520	662
207	20241015	151700	775316870	2530	2530	2530	2520	1280
208	20241015	151600	772090710	2525	2525	2525	2520	2001
209	20241015	151500	767046865	2525	2530	2530	2525	2920
210	20241015	151400	759670985	2530	2525	2530	2525	974
211	20241015	151300	757208280	2530	2530	2530	2525	678
212	20241015	151200	755493995	2530	2530	2530	2525	1420
213	20241015	151100	751908480	2525	2530	2535	2520	5652
214	20241015	151000	737610565	2530	2530	2530	2530	402
215	20241015	150900	736593505	2530	2510	2530	2510	9398
216	20241015	150800	712946450	2505	2505	2505	2505	738
217	20241015	150700	711097760	2505	2505	2505	2505	261
218	20241015	150600	710443955	2505	2505	2505	2505	6307
219	20241015	150500	694644920	2500	2500	2500	2500	1318
220	20241015	150400	691349920	2500	2505	2505	2500	216
221	20241015	150300	690809915	2505	2505	2505	2505	2
222	20241015	150200	690804905	2505	2505	2505	2505	4
223	20241015	150100	690794885	2505	2505	2505	2505	467
224	20241015	150000	689625050	2505	2505	2505	2505	3
225	20241015	145900	689617535	2500	2505	2505	2500	58
226	20241015	145800	689472510	2505	2505	2505	2505	40
227	20241015	145700	689372310	2505	2505	2505	2505	2
228	20241015	145600	689367300	2505	2500	2505	2500	99
229	20241015	145500	689119785	2500	2500	2500	2500	6
230	20241015	145400	689104785	2505	2505	2505	2505	3
231	20241015	145300	689097270	2505	2500	2505	2495	3484
232	20241015	145200	680380660	2505	2505	2505	2500	204
233	20241015	145100	679870640	2500	2500	2505	2500	1048
234	20241015	145000	677250380	2500	2500	2505	2500	626
235	20241015	144900	675685370	2505	2505	2505	2505	190
236	20241015	144800	675209420	2505	2505	2505	2505	1
237	20241015	144700	675206915	2505	2500	2505	2500	906
238	20241015	144600	672941890	2505	2505	2505	2500	7
239	20241015	144500	672924365	2505	2505	2505	2505	9
240	20241015	144400	672901820	2505	2505	2505	2505	1
241	20241015	144300	672899315	2505	2505	2505	2505	10
242	20241015	144200	672874265	2500	2505	2505	2500	209
243	20241015	144100	672351705	2505	2500	2505	2500	3003
244	20241015	144000	664844190	2505	2505	2505	2505	46
245	20241015	143900	664728960	2505	2505	2505	2505	3
246	20241015	143800	664721445	2505	2505	2505	2505	278
247	20241015	143700	664025055	2505	2505	2505	2505	146
248	20241015	143600	663659325	2505	2505	2505	2505	35
249	20241015	143500	663571650	2505	2505	2505	2505	3
250	20241015	143400	663564135	2505	2505	2505	2505	368
251	20241015	143300	662642295	2505	2510	2510	2505	744
252	20241015	143200	660778540	2510	2510	2510	2510	2
253	20241015	143100	660773520	2510	2510	2510	2510	840
254	20241015	143000	658665120	2505	2510	2510	2505	404
255	20241015	142900	657653080	2510	2510	2510	2510	363
256	20241015	142800	656741950	2510	2510	2510	2505	193
257	20241015	142700	656258465	2510	2510	2510	2505	555
258	20241015	142600	654868180	2510	2510	2510	2510	5
259	20241015	142500	654855630	2510	2510	2510	2510	220
260	20241015	142400	654303430	2510	2510	2510	2505	1102
261	20241015	142300	651542900	2510	2510	2510	2505	277
262	20241015	142200	650847715	2505	2510	2510	2505	782
263	20241015	142100	648887395	2510	2505	2510	2505	1524
264	20241015	142000	645069770	2505	2505	2505	2505	307
265	20241015	141900	644300735	2505	2505	2505	2505	381
266	20241015	141800	643346330	2505	2510	2510	2505	7
267	20241015	141700	643328785	2510	2510	2510	2510	3
268	20241015	141600	643321255	2510	2500	2510	2500	32
269	20241015	141500	643241235	2510	2505	2510	2505	589
270	20241015	141400	641765775	2505	2505	2505	2505	2632
271	20241015	141300	635172615	2505	2505	2505	2500	1400
272	20241015	141200	631671095	2505	2505	2505	2505	1838
273	20241015	141100	627066905	2505	2505	2505	2500	6544
274	20241015	141000	610706385	2505	2505	2505	2500	319
275	20241015	140900	609907555	2505	2505	2505	2500	1507
276	20241015	140800	606140020	2505	2500	2505	2500	1055
277	20241015	140700	603502510	2505	2505	2505	2500	53
278	20241015	140600	603369995	2505	2505	2505	2505	2
279	20241015	140500	603364985	2505	2505	2505	2505	4
280	20241015	140400	603354965	2500	2505	2505	2500	65
281	20241015	140300	603192445	2495	2505	2505	2495	3576
282	20241015	140200	594255610	2505	2505	2505	2505	204
283	20241015	140100	593744590	2505	2500	2505	2500	3
284	20241015	140000	593737080	2500	2505	2505	2500	548
285	20241015	135900	592367060	2505	2505	2505	2500	1330
286	20241015	135800	589037910	2505	2505	2505	2505	53
287	20241015	135700	588905145	2505	2505	2505	2505	101
288	20241015	135600	588652140	2505	2505	2505	2505	2
289	20241015	135500	588647130	2505	2505	2505	2505	6
290	20241015	135400	588632100	2505	2505	2505	2505	39
291	20241015	135300	588534405	2505	2505	2505	2505	104
292	20241015	135200	588273885	2505	2505	2505	2500	268
293	20241015	135100	587602800	2505	2505	2505	2505	42
294	20241015	135000	587497590	2505	2505	2505	2505	10
295	20241015	134900	587472540	2505	2505	2505	2505	637
296	20241015	134800	585876855	2505	2505	2505	2505	3
297	20241015	134700	585869340	2505	2505	2505	2505	7
298	20241015	134600	585851805	2505	2505	2505	2500	1202
299	20241015	134500	582845550	2505	2510	2510	2505	678
300	20241015	134400	581147140	2510	2510	2510	2510	2
301	20241015	134300	581142120	2510	2510	2510	2510	3
302	20241015	134200	581134590	2510	2510	2510	2510	3
303	20241015	134100	581127060	2510	2510	2510	2510	9
304	20241015	134000	581104470	2510	2505	2510	2505	201
305	20241015	133900	580600960	2510	2505	2510	2505	506
306	20241015	133800	579333415	2510	2510	2510	2510	104
307	20241015	133700	579072375	2510	2510	2510	2510	5
308	20241015	133600	579059825	2510	2510	2510	2510	7
309	20241015	133500	579042255	2510	2510	2510	2510	2
310	20241015	133400	579037235	2510	2510	2510	2510	6
311	20241015	133300	579022175	2510	2510	2510	2510	53
312	20241015	133200	578889145	2510	2510	2510	2510	5
313	20241015	133100	578876595	2510	2510	2510	2510	317
314	20241015	133000	578080925	2510	2510	2510	2505	49
315	20241015	132900	577958155	2510	2505	2510	2505	955
316	20241015	132800	575565870	2510	2510	2510	2510	2
317	20241015	132700	575560850	2510	2510	2510	2510	5
318	20241015	132600	575548300	2505	2510	2510	2505	1855
319	20241015	132500	570893515	2510	2510	2510	2510	5
320	20241015	132400	570880965	2510	2510	2510	2510	392
321	20241015	132300	569897045	2505	2505	2505	2505	1176
322	20241015	132200	566951165	2505	2505	2505	2505	52
323	20241015	132100	566820905	2505	2505	2505	2505	2
324	20241015	132000	566815895	2505	2505	2505	2505	306
325	20241015	131900	566049365	2505	2500	2505	2500	528
326	20241015	131800	564729360	2500	2505	2505	2500	49
327	20241015	131700	564606815	2505	2505	2505	2505	3
328	20241015	131600	564599300	2505	2505	2505	2505	0
329	20241015	131500	564599300	2505	2505	2505	2505	60
330	20241015	131400	564449000	2500	2500	2500	2500	0
331	20241015	131300	564449000	2500	2505	2505	2500	569
332	20241015	131200	563026250	2505	2505	2505	2505	15
333	20241015	131100	562988675	2505	2505	2505	2505	0
334	20241015	131000	562988675	2505	2505	2505	2505	1
335	20241015	130900	562986170	2500	2500	2500	2500	1432
336	20241015	130800	559406170	2500	2500	2500	2500	20
337	20241015	130700	559356170	2500	2500	2500	2500	397
338	20241015	130600	558363670	2505	2505	2505	2505	16
339	20241015	130500	558323590	2505	2505	2505	2505	328
340	20241015	130400	557501950	2500	2500	2500	2500	0
341	20241015	130300	557501950	2500	2500	2500	2500	0
342	20241015	130200	557501950	2500	2500	2500	2500	1046
343	20241015	130100	554886950	2500	2500	2500	2500	60
344	20241015	130000	554736950	2500	2495	2500	2490	1244
345	20241015	125900	551627530	2500	2500	2500	2500	0
346	20241015	125800	551627530	2500	2500	2500	2500	119
347	20241015	125700	551330030	2505	2495	2505	2495	1221
348	20241015	125600	548281425	2495	2495	2495	2495	121
349	20241015	125500	547979530	2500	2500	2500	2500	0
350	20241015	125400	547979530	2500	2500	2500	2500	1
351	20241015	125300	547977030	2500	2505	2505	2500	1006
352	20241015	125200	545457030	2505	2495	2505	2495	892
353	20241015	125100	543228370	2500	2500	2500	2500	691
354	20241015	125000	541500870	2500	2500	2500	2500	592
355	20241015	124900	540020870	2500	2495	2505	2495	502
356	20241015	124800	538767365	2505	2500	2505	2495	1163
357	20241015	124700	535865570	2500	2500	2500	2500	0
358	20241015	124600	535865570	2500	2500	2500	2500	1671
359	20241015	124500	531688070	2505	2505	2505	2505	391
360	20241015	124400	530708615	2505	2505	2505	2505	0
361	20241015	124300	530708615	2505	2505	2505	2505	0
362	20241015	124200	530708615	2505	2510	2510	2505	411
363	20241015	124100	529679005	2505	2505	2505	2505	856
364	20241015	124000	527534725	2505	2505	2505	2505	47
365	20241015	123900	527416990	2505	2510	2510	2505	10
366	20241015	123800	527391895	2505	2510	2510	2505	382
367	20241015	123700	526433120	2510	2510	2510	2510	2
368	20241015	123600	526428100	2510	2505	2510	2505	63
369	20241015	123500	526270235	2510	2510	2510	2510	1
370	20241015	123400	526267725	2510	2510	2510	2510	0
371	20241015	123300	526267725	2510	2510	2510	2510	438
372	20241015	123200	525168345	2510	2510	2510	2510	0
373	20241015	123100	525168345	2510	2510	2510	2510	0
374	20241015	123000	525168345	2510	2500	2510	2500	257
375	20241015	122900	524525820	2495	2500	2500	2495	12
376	20241015	122800	524495835	2500	2505	2510	2500	36
377	20241015	122700	524405700	2505	2500	2505	2490	2083
378	20241015	122600	519209090	2495	2505	2505	2495	2093
379	20241015	122500	513980085	2505	2505	2505	2500	712
380	20241015	122400	512199405	2500	2505	2505	2500	1100
381	20241015	122300	509448905	2500	2505	2510	2500	839
382	20241015	122200	507348105	2505	2505	2505	2500	65
383	20241015	122100	507185560	2505	2505	2505	2505	54
384	20241015	122000	507050290	2505	2505	2505	2505	23
385	20241015	121900	506992675	2510	2510	2510	2510	50
386	20241015	121800	506867175	2510	2510	2510	2510	31
387	20241015	121700	506789365	2500	2500	2500	2500	66
388	20241015	121600	506624365	2510	2500	2510	2500	2001
389	20241015	121500	501621855	2505	2505	2505	2505	50
390	20241015	121400	501496605	2510	2510	2510	2510	11
391	20241015	121300	501468995	2510	2510	2510	2510	30
392	20241015	121200	501393695	2510	2510	2510	2510	0
393	20241015	121100	501393695	2510	2510	2510	2510	1
394	20241015	121000	501391185	2500	2500	2500	2500	120
395	20241015	120900	501091185	2510	2510	2510	2510	0
396	20241015	120800	501091185	2510	2495	2510	2495	619
397	20241015	120700	499541970	2495	2500	2500	2495	186
398	20241015	120600	499077720	2505	2505	2505	2505	0
399	20241015	120500	499077720	2505	2495	2505	2490	1826
400	20241015	120400	494521190	2500	2500	2500	2500	0
401	20241015	120300	494521190	2500	2500	2500	2500	265
402	20241015	120200	493858690	2505	2500	2505	2500	224
403	20241015	120100	493297685	2500	2500	2500	2500	214
404	20241015	120000	492762685	2500	2500	2500	2500	0
405	20241015	115900	492762685	2500	2500	2500	2500	1
406	20241015	115800	492760185	2490	2500	2500	2490	772
407	20241015	115700	490835340	2495	2495	2495	2495	0
408	20241015	115600	490835340	2495	2500	2500	2495	124
409	20241015	115500	490525610	2500	2500	2500	2500	30
410	20241015	115400	490450610	2500	2500	2500	2500	255
411	20241015	115300	489813110	2500	2500	2505	2500	332
412	20241015	115200	488981980	2500	2495	2500	2495	500
413	20241015	115100	487732980	2500	2500	2500	2500	2
414	20241015	115000	487727980	2500	2500	2500	2500	0
415	20241015	114900	487727980	2500	2495	2500	2490	1184
416	20241015	114800	484776980	2495	2500	2500	2490	4662
417	20241015	114700	473164985	2495	2500	2500	2495	653
418	20241015	114600	471535735	2500	2500	2500	2500	495
419	20241015	114500	470298235	2500	2500	2500	2500	356
420	20241015	114400	469408235	2510	2510	2510	2510	710
421	20241015	114300	467626135	2505	2495	2505	2495	45
422	20241015	114200	467513510	2505	2495	2505	2495	7309
423	20241015	114100	449277535	2510	2510	2510	2495	17032
424	20241015	114000	406733455	2510	2510	2510	2510	467
425	20241015	113900	405561285	2510	2510	2510	2510	100
426	20241015	113800	405310285	2510	2510	2510	2510	11
427	20241015	113700	405282675	2505	2510	2510	2505	1269
428	20241015	113600	402103775	2505	2505	2505	2505	3
429	20241015	113500	402096260	2510	2510	2510	2510	1
430	20241015	113400	402093750	2510	2510	2510	2510	0
431	20241015	113300	402093750	2510	2510	2510	2500	5329
432	20241015	113200	388764780	2505	2505	2505	2505	554
433	20241015	113100	387377010	2510	2510	2510	2510	10
434	20241015	113000	387351910	2505	2505	2505	2505	95
435	20241015	112900	387113935	2505	2510	2510	2505	4970
436	20241015	112800	374659085	2510	2510	2510	2510	150
437	20241015	112700	374282585	2510	2510	2510	2510	2
438	20241015	112600	374277565	2505	2510	2510	2505	302
439	20241015	112500	373521030	2510	2510	2510	2510	1
440	20241015	112400	373518520	2515	2510	2515	2505	2123
441	20241015	112300	368200285	2505	2505	2505	2500	662
442	20241015	112200	366542025	2505	2505	2505	2505	224
443	20241015	112100	365980905	2500	2510	2515	2500	1508
444	20241015	112000	362205495	2515	2515	2515	2500	832
445	20241015	111900	360122465	2515	2505	2515	2500	4707
446	20241015	111800	348352950	2500	2505	2510	2500	7903
447	20241015	111700	328565775	2510	2510	2510	2510	700
448	20241015	111600	326808775	2510	2510	2510	2510	332
449	20241015	111500	325975455	2515	2515	2515	2515	1
450	20241015	111400	325972940	2505	2505	2510	2505	395
451	20241015	111300	324983455	2505	2510	2510	2505	2034
452	20241015	111200	319878680	2515	2515	2515	2515	0
453	20241015	111100	319878680	2515	2515	2515	2515	20
454	20241015	111000	319828380	2510	2510	2510	2510	103
455	20241015	110900	319569850	2510	2510	2510	2510	105
456	20241015	110800	319306300	2510	2510	2510	2510	7
457	20241015	110700	319288730	2510	2510	2510	2510	702
458	20241015	110600	317526710	2505	2510	2510	2505	389
459	20241015	110500	316551855	2510	2505	2510	2505	760
460	20241015	110400	314645555	2505	2510	2510	2505	300
461	20241015	110300	313893855	2515	2510	2515	2505	1935
462	20241015	110200	309045780	2515	2515	2515	2515	200
463	20241015	110100	308542780	2520	2510	2520	2505	490
464	20241015	110000	307315295	2505	2515	2515	2505	1147
465	20241015	105900	304437605	2520	2520	2520	2520	10
466	20241015	105800	304412405	2520	2520	2520	2520	48
467	20241015	105700	304291445	2520	2520	2520	2520	0
468	20241015	105600	304291445	2520	2515	2520	2515	64
469	20241015	105500	304130470	2515	2515	2515	2515	0
470	20241015	105400	304130470	2515	2510	2515	2510	1058
471	20241015	105300	301474885	2515	2515	2515	2515	10
472	20241015	105200	301449735	2515	2515	2515	2515	5
473	20241015	105100	301437160	2515	2515	2515	2515	0
474	20241015	105000	301437160	2515	2515	2515	2515	50
475	20241015	104900	301311410	2515	2515	2515	2515	11
476	20241015	104800	301283745	2505	2510	2510	2505	131
477	20241015	104700	300955365	2510	2515	2515	2510	106
478	20241015	104600	300688805	2510	2510	2510	2510	1551
479	20241015	104500	296795795	2510	2515	2515	2510	502
480	20241015	104400	295535765	2510	2510	2510	2510	800
481	20241015	104300	293527765	2510	2510	2510	2510	500
482	20241015	104200	292272765	2510	2510	2515	2505	5042
483	20241015	104100	279617520	2510	2505	2510	2505	359
484	20241015	104000	278718220	2505	2505	2505	2505	1
485	20241015	103900	278715715	2510	2505	2510	2505	402
486	20241015	103800	277708200	2505	2510	2510	2505	1103
487	20241015	103700	274944670	2510	2510	2510	2510	114
488	20241015	103600	274658530	2515	2515	2515	2515	10
489	20241015	103500	274633380	2515	2515	2515	2515	1
490	20241015	103400	274630865	2510	2505	2510	2505	960
491	20241015	103300	272226040	2510	2520	2520	2510	37
492	20241015	103200	272133160	2505	2510	2510	2505	5690
493	20241015	103100	257879435	2505	2515	2520	2505	607
494	20241015	103000	256357040	2515	2515	2515	2515	0
495	20241015	102900	256357040	2515	2515	2515	2515	0
496	20241015	102800	256357040	2515	2515	2515	2515	0
497	20241015	102700	256357040	2515	2515	2515	2505	5130
498	20241015	102600	243482580	2520	2520	2520	2520	0
499	20241015	102500	243482580	2520	2515	2520	2515	4
500	20241015	102400	243472510	2515	2515	2515	2515	2
501	20241015	102300	243467480	2515	2515	2515	2515	5344
502	20241015	102200	230027320	2515	2520	2520	2515	900
503	20241015	102100	227763805	2525	2525	2525	2525	4
504	20241015	102000	227753705	2525	2520	2525	2520	2
505	20241015	101900	227748660	2520	2525	2530	2520	1149
506	20241015	101800	224853155	2520	2525	2530	2520	20
507	20241015	101700	224802575	2525	2525	2525	2525	9
508	20241015	101600	224779850	2520	2520	2520	2520	0
509	20241015	101500	224779850	2520	2520	2520	2520	1
510	20241015	101400	224777330	2515	2510	2515	2510	1481
511	20241015	101300	221055680	2515	2515	2515	2515	15
512	20241015	101200	221017955	2515	2515	2515	2510	1108
513	20241015	101100	218236335	2515	2520	2520	2515	1462
514	20241015	101000	214558415	2530	2525	2530	2525	4981
515	20241015	100900	201981385	2525	2525	2525	2525	0
516	20241015	100800	201981385	2525	2525	2525	2520	418
517	20241015	100700	200925940	2525	2525	2525	2525	14
518	20241015	100600	200890590	2525	2520	2525	2520	41
519	20241015	100500	200787245	2525	2525	2525	2525	40
520	20241015	100400	200686245	2530	2525	2530	2525	6
521	20241015	100300	200671090	2520	2530	2530	2520	8825
522	20241015	100200	178343915	2530	2530	2530	2525	1011
523	20241015	100100	175786135	2530	2530	2535	2530	2551
524	20241015	100000	169331960	2530	2530	2530	2530	58
525	20241015	095900	169185220	2530	2520	2530	2520	1752
526	20241015	095800	164761420	2515	2520	2520	2515	3780
527	20241015	095700	155239570	2520	2515	2520	2515	71
528	20241015	095600	155060700	2520	2520	2520	2510	4804
529	20241015	095500	142994590	2520	2515	2520	2515	1965
530	20241015	095400	138052390	2520	2525	2525	2520	340
531	20241015	095300	137195585	2520	2520	2520	2520	888
532	20241015	095200	134957825	2520	2520	2520	2520	965
533	20241015	095100	132526025	2520	2515	2520	2515	1364
534	20241015	095000	129095190	2520	2530	2530	2515	804
535	20241015	094900	127072960	2520	2530	2530	2515	1201
536	20241015	094800	124051920	2520	2520	2530	2520	2168
537	20241015	094700	118587530	2525	2525	2540	2525	31
538	20241015	094600	118509240	2525	2540	2540	2525	295
539	20241015	094500	117764215	2540	2525	2540	2525	34
540	20241015	094400	117678350	2540	2540	2540	2540	0
541	20241015	094300	117678350	2540	2540	2540	2540	612
542	20241015	094200	116123870	2540	2540	2540	2540	6
543	20241015	094100	116108630	2520	2520	2540	2520	463
544	20241015	094000	114941830	2540	2525	2550	2520	608
545	20241015	093900	113401260	2540	2525	2540	2520	2103
546	20241015	093800	108097680	2540	2540	2540	2540	500
547	20241015	093700	106827680	2540	2530	2540	2530	8
548	20241015	093600	106807430	2530	2540	2540	2530	520
549	20241015	093500	105491730	2540	2540	2540	2540	11
550	20241015	093400	105463790	2540	2540	2540	2540	18
551	20241015	093300	105418070	2540	2535	2540	2525	211
552	20241015	093200	104885270	2525	2535	2540	2525	1415
553	20241015	093100	101305950	2550	2550	2550	2550	0
554	20241015	093000	101305950	2550	2535	2550	2535	379
555	20241015	092900	100345145	2535	2550	2550	2535	92
556	20241015	092800	100111910	2535	2550	2550	2535	308
557	20241015	092700	99330690	2550	2550	2550	2550	0
558	20241015	092600	99330690	2550	2540	2550	2540	505
559	20241015	092500	98047970	2555	2540	2560	2520	7514
560	20241015	092400	79033915	2540	2560	2560	2540	136
561	20241015	092300	78686375	2560	2545	2560	2545	17
562	20241015	092200	78643080	2560	2555	2560	2550	11
563	20241015	092100	78614995	2560	2560	2560	2560	1012
564	20241015	092000	76024275	2535	2555	2560	2535	3378
565	20241015	091900	67437885	2560	2550	2560	2550	833
566	20241015	091800	65313725	2550	2550	2550	2550	111
567	20241015	091700	65030675	2550	2550	2550	2550	2
568	20241015	091600	65025575	2550	2550	2550	2550	517
569	20241015	091500	63707225	2550	2550	2550	2545	711
570	20241015	091400	61897720	2545	2550	2550	2545	1030
571	20241015	091300	59271370	2550	2550	2550	2550	202
572	20241015	091200	58756270	2550	2550	2550	2540	413
573	20241015	091100	57703140	2550	2550	2550	2540	2002
574	20241015	091000	52618040	2545	2545	2550	2545	1144
575	20241015	090900	49706555	2550	2550	2550	2550	1
576	20241015	090800	49704005	2550	2550	2550	2550	1301
577	20241015	090700	46386455	2550	2550	2550	2540	1739
578	20241015	090600	41969085	2550	2545	2550	2545	64
579	20241015	090500	41805950	2545	2545	2545	2540	3732
580	20241015	090400	32308050	2540	2545	2550	2535	3352
581	20241015	090300	23791300	2545	2550	2550	2545	3274
582	20241015	090200	15458400	2545	2555	2555	2545	2983
583	20241015	090100	7856585	2540	2540	2540	2540	201
584	20241015	090000	7346045	2560	2555	2560	2540	2876