KissMeData/091810/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200200	28305475170	3010	3010	3010	3010	123993
3	20241016	200100	28305475170	3010	3010	3010	3010	0
4	20241016	200000	28305475170	3010	3010	3010	3010	0
5	20241016	195900	28305475170	3010	3010	3010	3010	0
6	20241016	195800	28305475170	3010	3010	3010	3010	0
7	20241016	195700	28305475170	3010	3010	3010	3010	0
8	20241016	195600	28305475170	3010	3010	3010	3010	0
9	20241016	195500	28305475170	3010	3010	3010	3010	0
10	20241016	195400	28305475170	3010	3010	3010	3010	0
11	20241016	195300	28305475170	3010	3010	3010	3010	0
12	20241016	195200	28305475170	3010	3010	3010	3010	0
13	20241016	195100	28305475170	3010	3010	3010	3010	0
14	20241016	195000	28305475170	3010	3010	3010	3010	0
15	20241016	194900	28305475170	3010	3010	3010	3010	0
16	20241016	194800	28305475170	3010	3010	3010	3010	0
17	20241016	194700	28305475170	3010	3010	3010	3010	0
18	20241016	194600	28305475170	3010	3010	3010	3010	0
19	20241016	194500	28305475170	3010	3010	3010	3010	0
20	20241016	194400	28305475170	3010	3010	3010	3010	0
21	20241016	194300	28305475170	3010	3010	3010	3010	0
22	20241016	194200	28305475170	3010	3010	3010	3010	0
23	20241016	194100	28305475170	3010	3010	3010	3010	0
24	20241016	194000	28305475170	3010	3010	3010	3010	0
25	20241016	193900	28305475170	3010	3010	3010	3010	0
26	20241016	193800	28305475170	3010	3010	3010	3010	0
27	20241016	193700	28305475170	3010	3010	3010	3010	0
28	20241016	193600	28305475170	3010	3010	3010	3010	0
29	20241016	193500	28305475170	3010	3010	3010	3010	0
30	20241016	193400	28305475170	3010	3010	3010	3010	0
31	20241016	193300	28305475170	3010	3010	3010	3010	0
32	20241016	193200	28305475170	3010	3010	3010	3010	123993
33	20241016	193100	28305475170	3010	3010	3010	3010	0
34	20241016	193000	28305475170	3010	3010	3010	3010	0
35	20241016	192900	28305475170	3010	3010	3010	3010	0
36	20241016	192800	28305475170	3010	3010	3010	3010	0
37	20241016	192700	28305475170	3010	3010	3010	3010	0
38	20241016	192600	28305475170	3010	3010	3010	3010	0
39	20241016	192500	28305475170	3010	3010	3010	3010	0
40	20241016	192400	28305475170	3010	3010	3010	3010	0
41	20241016	192300	28305475170	3010	3010	3010	3010	0
42	20241016	192200	28305475170	3010	3010	3010	3010	0
43	20241016	192100	28305475170	3010	3010	3010	3010	0
44	20241016	192000	28305475170	3010	3010	3010	3010	0
45	20241016	191900	28305475170	3010	3010	3010	3010	0
46	20241016	191800	28305475170	3010	3010	3010	3010	0
47	20241016	191700	28305475170	3010	3010	3010	3010	0
48	20241016	191600	28305475170	3010	3010	3010	3010	0
49	20241016	191500	28305475170	3010	3010	3010	3010	0
50	20241016	191400	28305475170	3010	3010	3010	3010	0
51	20241016	191300	28305475170	3010	3010	3010	3010	0
52	20241016	191200	28305475170	3010	3010	3010	3010	0
53	20241016	191100	28305475170	3010	3010	3010	3010	0
54	20241016	191000	28305475170	3010	3010	3010	3010	0
55	20241016	190900	28305475170	3010	3010	3010	3010	0
56	20241016	190800	28305475170	3010	3010	3010	3010	0
57	20241016	190700	28305475170	3010	3010	3010	3010	0
58	20241016	190600	28305475170	3010	3010	3010	3010	0
59	20241016	190500	28305475170	3010	3010	3010	3010	0
60	20241016	190400	28305475170	3010	3010	3010	3010	0
61	20241016	190300	28305475170	3010	3010	3010	3010	0
62	20241016	190200	28305475170	3010	3010	3010	3010	123993
63	20241016	190100	28305475170	3010	3010	3010	3010	0
64	20241016	190000	28305475170	3010	3010	3010	3010	0
65	20241016	185900	28305475170	3010	3010	3010	3010	0
66	20241016	185800	28305475170	3010	3010	3010	3010	0
67	20241016	185700	28305475170	3010	3010	3010	3010	0
68	20241016	185600	28305475170	3010	3010	3010	3010	0
69	20241016	185500	28305475170	3010	3010	3010	3010	0
70	20241016	185400	28305475170	3010	3010	3010	3010	0
71	20241016	185300	28305475170	3010	3010	3010	3010	0
72	20241016	185200	28305475170	3010	3010	3010	3010	0
73	20241016	185100	28305475170	3010	3010	3010	3010	0
74	20241016	185000	28305475170	3010	3010	3010	3010	0
75	20241016	184900	28305475170	3010	3010	3010	3010	0
76	20241016	184800	28305475170	3010	3010	3010	3010	0
77	20241016	184700	28305475170	3010	3010	3010	3010	0
78	20241016	184600	28305475170	3010	3010	3010	3010	0
79	20241016	184500	28305475170	3010	3010	3010	3010	0
80	20241016	184400	28305475170	3010	3010	3010	3010	0
81	20241016	184300	28305475170	3010	3010	3010	3010	0
82	20241016	184200	28305475170	3010	3010	3010	3010	0
83	20241016	184100	28305475170	3010	3010	3010	3010	0
84	20241016	184000	28305475170	3010	3010	3010	3010	0
85	20241016	183900	28305475170	3010	3010	3010	3010	0
86	20241016	183800	28305475170	3010	3010	3010	3010	0
87	20241016	183700	28305475170	3010	3010	3010	3010	0
88	20241016	183600	28305475170	3010	3010	3010	3010	0
89	20241016	183500	28305475170	3010	3010	3010	3010	0
90	20241016	183400	28305475170	3010	3010	3010	3010	0
91	20241016	183300	28305475170	3010	3010	3010	3010	0
92	20241016	183200	28305475170	3010	3010	3010	3010	123993
93	20241016	183100	28305475170	3010	3010	3010	3010	0
94	20241016	183000	28305475170	3010	3010	3010	3010	0
95	20241016	182900	28305475170	3010	3010	3010	3010	0
96	20241016	182800	28305475170	3010	3010	3010	3010	0
97	20241016	182700	28305475170	3010	3010	3010	3010	0
98	20241016	182600	28305475170	3010	3010	3010	3010	0
99	20241016	182500	28305475170	3010	3010	3010	3010	0
100	20241016	182400	28305475170	3010	3010	3010	3010	0
101	20241016	182300	28305475170	3010	3010	3010	3010	0
102	20241016	182200	28305475170	3010	3010	3010	3010	0
103	20241016	182100	28305475170	3010	3010	3010	3010	0
104	20241016	182000	28305475170	3010	3010	3010	3010	0
105	20241016	181900	28305475170	3010	3010	3010	3010	0
106	20241016	181800	28305475170	3010	3010	3010	3010	0
107	20241016	181700	28305475170	3010	3010	3010	3010	0
108	20241016	181600	28305475170	3010	3010	3010	3010	0
109	20241016	181500	28305475170	3010	3010	3010	3010	0
110	20241016	181400	28305475170	3010	3010	3010	3010	0
111	20241016	181300	28305475170	3010	3010	3010	3010	0
112	20241016	181200	28305475170	3010	3010	3010	3010	0
113	20241016	181100	28305475170	3010	3010	3010	3010	0
114	20241016	181000	28305475170	3010	3010	3010	3010	0
115	20241016	180900	28305475170	3010	3010	3010	3010	0
116	20241016	180800	28305475170	3010	3010	3010	3010	0
117	20241016	180700	28305475170	3010	3010	3010	3010	0
118	20241016	180600	28305475170	3010	3010	3010	3010	0
119	20241016	180500	28305475170	3010	3010	3010	3010	0
120	20241016	180400	28305475170	3010	3010	3010	3010	0
121	20241016	180300	28305475170	3010	3010	3010	3010	0
122	20241016	180200	28305475170	3010	3010	3010	3010	123993
123	20241016	180100	28305475170	3010	3010	3010	3010	0
124	20241016	180000	28305475170	3010	3010	3010	3010	0
125	20241016	175900	28305475170	3010	3010	3010	3010	0
126	20241016	175800	28305475170	3010	3010	3010	3010	0
127	20241016	175700	28305475170	3010	3010	3010	3010	0
128	20241016	175600	28305475170	3010	3010	3010	3010	0
129	20241016	175500	28305475170	3010	3010	3010	3010	0
130	20241016	175400	28305475170	3010	3010	3010	3010	0
131	20241016	175300	28305475170	3010	3010	3010	3010	0
132	20241016	175200	28305475170	3010	3010	3010	3010	0
133	20241016	175100	28305475170	3010	3010	3010	3010	0
134	20241016	175000	28305475170	3010	3010	3010	3010	0
135	20241016	174900	28305475170	3010	3010	3010	3010	0
136	20241016	174800	28305475170	3010	3010	3010	3010	0
137	20241016	174700	28305475170	3010	3010	3010	3010	0
138	20241016	174600	28305475170	3010	3010	3010	3010	0
139	20241016	174500	28305475170	3010	3010	3010	3010	0
140	20241016	174400	28305475170	3010	3010	3010	3010	0
141	20241016	174300	28305475170	3010	3010	3010	3010	0
142	20241016	174200	28305475170	3010	3010	3010	3010	0
143	20241016	174100	28305475170	3010	3010	3010	3010	0
144	20241016	174000	28305475170	3010	3010	3010	3010	0
145	20241016	173900	28305475170	3010	3010	3010	3010	0
146	20241016	173800	28305475170	3010	3010	3010	3010	0
147	20241016	173700	28305475170	3010	3010	3010	3010	0
148	20241016	173600	28305475170	3010	3010	3010	3010	0
149	20241016	173500	28305475170	3010	3010	3010	3010	0
150	20241016	173400	28305475170	3010	3010	3010	3010	0
151	20241016	173300	28305475170	3010	3010	3010	3010	0
152	20241016	173200	28305475170	3010	3010	3010	3010	123993
153	20241016	173100	28305475170	3010	3010	3010	3010	0
154	20241016	173000	28305475170	3010	3010	3010	3010	0
155	20241016	172900	28305475170	3010	3010	3010	3010	0
156	20241016	172800	28305475170	3010	3010	3010	3010	0
157	20241016	172700	28305475170	3010	3010	3010	3010	0
158	20241016	172600	28305475170	3010	3010	3010	3010	0
159	20241016	172500	28305475170	3010	3010	3010	3010	0
160	20241016	172400	28305475170	3010	3010	3010	3010	0
161	20241016	172300	28305475170	3010	3010	3010	3010	0
162	20241016	172200	28305475170	3010	3010	3010	3010	0
163	20241016	172100	28305475170	3010	3010	3010	3010	0
164	20241016	172000	28305475170	3010	3010	3010	3010	0
165	20241016	171900	28305475170	3010	3010	3010	3010	0
166	20241016	171800	28305475170	3010	3010	3010	3010	0
167	20241016	171700	28305475170	3010	3010	3010	3010	0
168	20241016	171600	28305475170	3010	3010	3010	3010	0
169	20241016	171500	28305475170	3010	3010	3010	3010	0
170	20241016	171400	28305475170	3010	3010	3010	3010	0
171	20241016	171300	28305475170	3010	3010	3010	3010	0
172	20241016	171200	28305475170	3010	3010	3010	3010	0
173	20241016	171100	28305475170	3010	3010	3010	3010	0
174	20241016	171000	28305475170	3010	3010	3010	3010	0
175	20241016	170900	28305475170	3010	3010	3010	3010	0
176	20241016	170800	28305475170	3010	3010	3010	3010	0
177	20241016	170700	28305475170	3010	3010	3010	3010	0
178	20241016	170600	28305475170	3010	3010	3010	3010	0
179	20241016	170500	28305475170	3010	3010	3010	3010	0
180	20241016	170400	28305475170	3010	3010	3010	3010	0
181	20241016	170300	28305475170	3010	3010	3010	3010	0
182	20241016	170200	28305475170	3010	3010	3010	3010	123993
183	20241016	170100	28305475170	3010	3010	3010	3010	0
184	20241016	170000	28305475170	3010	3010	3010	3010	0
185	20241016	165900	28305475170	3010	3010	3010	3010	0
186	20241016	165800	28305475170	3010	3010	3010	3010	0
187	20241016	165700	28305475170	3010	3010	3010	3010	0
188	20241016	165600	28305475170	3010	3010	3010	3010	0
189	20241016	165500	28305475170	3010	3010	3010	3010	0
190	20241016	165400	28305475170	3010	3010	3010	3010	0
191	20241016	165300	28305475170	3010	3010	3010	3010	0
192	20241016	165200	28305475170	3010	3010	3010	3010	0
193	20241016	165100	28305475170	3010	3010	3010	3010	0
194	20241016	165000	28305475170	3010	3010	3010	3010	0
195	20241016	164900	28305475170	3010	3010	3010	3010	0
196	20241016	164800	28305475170	3010	3010	3010	3010	0
197	20241016	164700	28305475170	3010	3010	3010	3010	0
198	20241016	164600	28305475170	3010	3010	3010	3010	0
199	20241016	164500	28305475170	3010	3010	3010	3010	0
200	20241016	164400	28305475170	3010	3010	3010	3010	0
201	20241016	164300	28305475170	3010	3010	3010	3010	0
202	20241016	164200	28305475170	3010	3010	3010	3010	0
203	20241016	164100	28305475170	3010	3010	3010	3010	0
204	20241016	164000	28305475170	3010	3010	3010	3010	0
205	20241016	163900	28305475170	3010	3010	3010	3010	0
206	20241016	163800	28305475170	3010	3010	3010	3010	0
207	20241016	163700	28305475170	3010	3010	3010	3010	0
208	20241016	163600	28305475170	3010	3010	3010	3010	0
209	20241016	163500	28305475170	3010	3010	3010	3010	0
210	20241016	163400	28305475170	3010	3010	3010	3010	0
211	20241016	163300	28305475170	3010	3010	3010	3010	0
212	20241016	163200	28305475170	3010	3010	3010	3010	123993
213	20241016	163100	28305475170	3010	3010	3010	3010	0
214	20241016	163000	28305475170	3010	3010	3010	3010	0
215	20241016	162900	28305475170	3010	3010	3010	3010	0
216	20241016	162800	28305475170	3010	3010	3010	3010	0
217	20241016	162700	28305475170	3010	3010	3010	3010	0
218	20241016	162600	28305475170	3010	3010	3010	3010	0
219	20241016	162500	28305475170	3010	3010	3010	3010	0
220	20241016	162400	28305475170	3010	3010	3010	3010	0
221	20241016	162300	28305475170	3010	3010	3010	3010	0
222	20241016	162200	28305475170	3010	3010	3010	3010	0
223	20241016	162100	28305475170	3010	3010	3010	3010	0
224	20241016	162000	28305475170	3010	3010	3010	3010	0
225	20241016	161900	28305475170	3010	3010	3010	3010	0
226	20241016	161800	28305475170	3010	3010	3010	3010	0
227	20241016	161700	28305475170	3010	3010	3010	3010	0
228	20241016	161600	28305475170	3010	3010	3010	3010	0
229	20241016	161500	28305475170	3010	3010	3010	3010	0
230	20241016	161400	28305475170	3010	3010	3010	3010	0
231	20241016	161300	28305475170	3010	3010	3010	3010	0
232	20241016	161200	28305475170	3010	3010	3010	3010	0
233	20241016	161100	28305475170	3010	3010	3010	3010	0
234	20241016	161000	28305475170	3010	3010	3010	3010	0
235	20241016	160900	28305475170	3010	3010	3010	3010	0
236	20241016	160800	28305475170	3010	3010	3010	3010	0
237	20241016	160700	28305475170	3010	3010	3010	3010	0
238	20241016	160600	28305475170	3010	3010	3010	3010	0
239	20241016	160500	28305475170	3010	3010	3010	3010	0
240	20241016	160400	28305475170	3010	3010	3010	3010	0
241	20241016	160300	28305475170	3010	3010	3010	3010	0
242	20241016	160200	28305475170	3010	3010	3010	3010	123993
243	20241016	160100	28305475170	3010	3010	3010	3010	0
244	20241016	160000	28305475170	3010	3010	3010	3010	0
245	20241016	155900	28305475170	3010	3010	3010	3010	0
246	20241016	155800	28305475170	3010	3010	3010	3010	0
247	20241016	155700	28305475170	3010	3010	3010	3010	0
248	20241016	155600	28305475170	3010	3010	3010	3010	0
249	20241016	155500	28305475170	3010	3010	3010	3010	0
250	20241016	155400	28305475170	3010	3010	3010	3010	0
251	20241016	155300	28305475170	3010	3010	3010	3010	0
252	20241016	155200	28305475170	3010	3010	3010	3010	0
253	20241016	155100	28305475170	3010	3010	3010	3010	0
254	20241016	155000	28305475170	3010	3010	3010	3010	0
255	20241016	154900	28305475170	3010	3010	3010	3010	0
256	20241016	154800	28305475170	3010	3010	3010	3010	0
257	20241016	154700	28305475170	3010	3010	3010	3010	0
258	20241016	154600	28305475170	3010	3010	3010	3010	0
259	20241016	154500	28305475170	3010	3010	3010	3010	0
260	20241016	154400	28305475170	3010	3010	3010	3010	0
261	20241016	154300	28305475170	3010	3010	3010	3010	0
262	20241016	154200	28305475170	3010	3010	3010	3010	0
263	20241016	154100	28305475170	3010	3010	3010	3010	0
264	20241016	154000	28305475170	3010	3010	3010	3010	0
265	20241016	153900	28305475170	3010	3010	3010	3010	0
266	20241016	153800	28305475170	3010	3010	3010	3010	0
267	20241016	153700	28305475170	3010	3010	3010	3010	0
268	20241016	153600	28305475170	3010	3010	3010	3010	0
269	20241016	153500	28305475170	3010	3010	3010	3010	0
270	20241016	153400	28305475170	3010	3010	3010	3010	0
271	20241016	153300	28305475170	3010	3010	3010	3010	0
272	20241016	153200	28305475170	3010	3010	3010	3010	123993
273	20241016	153100	28305475170	3010	3010	3010	3010	0
274	20241016	153000	28305475170	3010	3010	3010	3010	123993
275	20241016	152900	27932256240	3000	3000	3000	3000	0
276	20241016	152800	27932256240	3000	3000	3000	3000	0
277	20241016	152700	27932256240	3000	3000	3000	3000	0
278	20241016	152600	27932256240	3000	3000	3000	3000	0
279	20241016	152500	27932256240	3000	3000	3000	3000	0
280	20241016	152400	27932256240	3000	3000	3000	3000	0
281	20241016	152300	27932256240	3000	3000	3000	3000	0
282	20241016	152200	27932256240	3000	3000	3000	3000	0
283	20241016	152100	27932256240	3000	3000	3000	3000	0
284	20241016	152000	27932256240	3000	3000	3000	3000	0
285	20241016	151900	27932256240	3000	3005	3005	2995	23413
286	20241016	151800	27862028180	3005	3000	3005	2995	43811
287	20241016	151700	27730552855	2995	2995	3000	2990	17482
288	20241016	151600	27678196660	2990	3000	3000	2985	39338
289	20241016	151500	27560392120	3000	3000	3005	2995	20994
290	20241016	151400	27497412245	3000	3000	3005	2995	13852
291	20241016	151300	27455851555	3000	3000	3005	3000	42558
292	20241016	151200	27328101260	3000	3010	3010	3000	22080
293	20241016	151100	27261768505	3005	3000	3010	2995	23802
294	20241016	151000	27190299665	2995	3010	3010	2995	23045
295	20241016	150900	27121077920	3005	3000	3010	3000	32271
296	20241016	150800	27023994460	3000	3000	3005	2995	8930
297	20241016	150700	26997204320	3000	3000	3000	2995	4379
298	20241016	150600	26984077730	2995	2985	3005	2985	19100
299	20241016	150500	26926926950	2985	3010	3010	2985	59127
300	20241016	150400	26749752920	3010	3010	3015	3000	13213
301	20241016	150300	26710026075	3015	2995	3015	2995	18218
302	20241016	150200	26655193925	2995	2990	3000	2985	26506
303	20241016	150100	26575905885	2990	3000	3000	2985	41213
304	20241016	150000	26452542780	3000	3010	3015	3000	36171
305	20241016	145900	26343963340	3010	3005	3020	3005	13686
306	20241016	145800	26302760940	3005	3005	3015	3000	34434
307	20241016	145700	26199280610	3005	3035	3035	3005	100728
308	20241016	145600	25895161845	3030	3025	3040	3025	25683
309	20241016	145500	25817280655	3025	3030	3035	3020	14513
310	20241016	145400	25773326625	3035	3030	3035	3020	20829
311	20241016	145300	25710308680	3025	3040	3045	3020	39559
312	20241016	145200	25590396220	3045	3025	3045	3025	40924
313	20241016	145100	25466110150	3025	3025	3030	3010	61358
314	20241016	145000	25280829790	3025	3045	3045	3025	66920
315	20241016	144900	25077735620	3045	3025	3055	3025	103032
316	20241016	144800	24763664895	3030	3040	3050	3025	135172
317	20241016	144700	24352686325	3040	3025	3055	3020	243802
318	20241016	144600	23610716755	3025	3015	3030	3010	56498
319	20241016	144500	23440060955	3015	2995	3015	2990	91619
320	20241016	144400	23165129710	2995	3000	3000	2990	11277
321	20241016	144300	23131321920	3000	3000	3000	2990	19388
322	20241016	144200	23073306630	3000	2995	3000	2995	41156
323	20241016	144100	22949960250	2995	2995	2995	2990	6741
324	20241016	144000	22929778380	2990	2995	2995	2985	27219
325	20241016	143900	22848377065	2995	3000	3000	2990	8958
326	20241016	143800	22821538805	3000	2990	3000	2990	12321
327	20241016	143700	22784641520	2985	3005	3005	2985	62422
328	20241016	143600	22597540895	3005	3000	3005	2995	49659
329	20241016	143500	22448463700	3005	2990	3005	2990	30426
330	20241016	143400	22357192135	2990	2995	2995	2990	23957
331	20241016	143300	22285441070	2995	2985	2995	2985	25523
332	20241016	143200	22209147150	2985	2985	2985	2980	8609
333	20241016	143100	22183449620	2985	2980	2985	2980	5450
334	20241016	143000	22167200870	2980	2975	2985	2975	12349
335	20241016	142900	22130400615	2980	2975	2980	2970	15063
336	20241016	142800	22085614330	2975	2970	2975	2970	8075
337	20241016	142700	22061612375	2975	2975	2975	2970	6076
338	20241016	142600	22043537745	2975	2980	2980	2975	3488
339	20241016	142500	22033151770	2975	2975	2980	2975	8455
340	20241016	142400	22007978850	2980	2980	2980	2975	8009
341	20241016	142300	21984113040	2975	2975	2980	2975	12507
342	20241016	142200	21946902735	2980	2980	2980	2975	11472
343	20241016	142100	21912763505	2975	2980	2980	2970	16252
344	20241016	142000	21864370595	2980	2985	2985	2980	9488
345	20241016	141900	21836076155	2985	2985	2990	2980	21154
346	20241016	141800	21772924860	2985	2965	2985	2965	43633
347	20241016	141700	21642922705	2965	2970	2975	2965	12845
348	20241016	141600	21604774685	2975	2975	2975	2970	5331
349	20241016	141500	21588918030	2975	2970	2975	2965	9191
350	20241016	141400	21561595695	2970	2965	2970	2965	4469
351	20241016	141300	21548336595	2965	2965	2970	2960	3958
352	20241016	141200	21536598900	2965	2965	2970	2960	9869
353	20241016	141100	21507327385	2965	2970	2970	2960	15054
354	20241016	141000	21462663935	2970	2965	2975	2965	14640
355	20241016	140900	21419136850	2965	2965	2970	2960	12006
356	20241016	140800	21383539385	2960	2960	2965	2950	19893
357	20241016	140700	21324704130	2960	2955	2965	2955	23314
358	20241016	140600	21255671630	2955	2945	2955	2940	17399
359	20241016	140500	21204374875	2945	2940	2945	2940	11303
360	20241016	140400	21171130315	2940	2930	2940	2930	10149
361	20241016	140300	21141352955	2935	2935	2935	2930	4954
362	20241016	140200	21126824920	2935	2930	2935	2925	4226
363	20241016	140100	21114434170	2930	2925	2930	2925	3392
364	20241016	140000	21104502330	2925	2925	2930	2925	2023
365	20241016	135900	21098583165	2925	2925	2930	2920	3341
366	20241016	135800	21088812695	2920	2920	2925	2920	4351
367	20241016	135700	21076104110	2920	2915	2920	2915	2616
368	20241016	135600	21068468085	2915	2915	2920	2910	2832
369	20241016	135500	21060216575	2910	2915	2920	2910	3422
370	20241016	135400	21050239490	2920	2910	2920	2910	5966
371	20241016	135300	21032853360	2915	2915	2920	2910	11643
372	20241016	135200	20998914235	2920	2920	2920	2915	10822
373	20241016	135100	20967331450	2920	2920	2920	2915	5340
374	20241016	135000	20951758255	2915	2915	2915	2910	4860
375	20241016	134900	20937609150	2910	2915	2920	2910	10270
376	20241016	134800	20907673845	2920	2920	2920	2915	904
377	20241016	134700	20905037005	2915	2920	2920	2915	19483
378	20241016	134600	20848198510	2920	2915	2920	2915	9354
379	20241016	134500	20820919715	2915	2920	2920	2915	1092
380	20241016	134400	20817732850	2920	2920	2920	2915	3820
381	20241016	134300	20806595565	2915	2920	2920	2915	1977
382	20241016	134200	20800831745	2920	2920	2920	2910	9668
383	20241016	134100	20772653975	2920	2920	2920	2915	2315
384	20241016	134000	20765903750	2920	2920	2920	2915	3895
385	20241016	133900	20754546615	2920	2920	2920	2915	1358
386	20241016	133800	20750586020	2920	2920	2920	2915	5340
387	20241016	133700	20735013755	2925	2915	2925	2915	2313
388	20241016	133600	20728260960	2920	2925	2925	2915	3511
389	20241016	133500	20718012510	2915	2925	2925	2915	8889
390	20241016	133400	20692093645	2925	2925	2925	2915	3102
391	20241016	133300	20683025035	2925	2920	2925	2915	6904
392	20241016	133200	20662896020	2920	2925	2930	2920	6912
393	20241016	133100	20642702030	2925	2920	2925	2915	5892
394	20241016	133000	20625488845	2920	2920	2925	2915	4896
395	20241016	132900	20611201870	2920	2920	2925	2915	5353
396	20241016	132800	20595571170	2920	2925	2925	2915	21295
397	20241016	132700	20533334980	2920	2920	2925	2920	10668
398	20241016	132600	20502175640	2920	2925	2925	2920	2489
399	20241016	132500	20494901970	2925	2925	2930	2920	8304
400	20241016	132400	20470606445	2930	2930	2930	2925	11546
401	20241016	132300	20436832265	2925	2915	2925	2915	15040
402	20241016	132200	20392867870	2915	2915	2920	2910	6086
403	20241016	132100	20375127785	2910	2915	2920	2910	12370
404	20241016	132000	20339098005	2920	2915	2920	2915	3904
405	20241016	131900	20327716765	2920	2920	2920	2915	8436
406	20241016	131800	20303107560	2920	2920	2920	2915	9150
407	20241016	131700	20276425760	2925	2925	2925	2920	3162
408	20241016	131600	20267189510	2925	2925	2925	2920	6762
409	20241016	131500	20247437990	2925	2925	2930	2915	24189
410	20241016	131400	20176845215	2925	2930	2930	2925	3934
411	20241016	131300	20165337055	2930	2935	2935	2930	1396
412	20241016	131200	20161245245	2935	2935	2935	2930	855
413	20241016	131100	20158736760	2935	2930	2935	2930	3009
414	20241016	131000	20149910385	2925	2925	2925	2920	7352
415	20241016	130900	20128421005	2925	2920	2925	2920	5475
416	20241016	130800	20112432805	2920	2920	2925	2915	7800
417	20241016	130700	20089670690	2920	2920	2920	2910	51857
418	20241016	130600	19938627840	2910	2920	2925	2910	28233
419	20241016	130500	19856261825	2925	2925	2930	2915	63769
420	20241016	130400	19670142900	2925	2935	2935	2925	19443
421	20241016	130300	19613203260	2935	2935	2940	2930	3604
422	20241016	130200	19602640460	2935	2940	2940	2935	14695
423	20241016	130100	19559492815	2945	2945	2945	2935	47769
424	20241016	130000	19419107495	2945	2945	2945	2940	5247
425	20241016	125900	19403676510	2940	2950	2950	2940	16400
426	20241016	125800	19355391430	2950	2950	2955	2945	17031
427	20241016	125700	19305200540	2945	2950	2955	2945	12301
428	20241016	125600	19268965395	2950	2950	2955	2945	3632
429	20241016	125500	19258257315	2945	2950	2955	2945	6234
430	20241016	125400	19239868765	2950	2955	2955	2950	1720
431	20241016	125300	19234792240	2955	2950	2955	2950	872
432	20241016	125200	19232218885	2950	2955	2960	2950	4395
433	20241016	125100	19219228185	2960	2950	2960	2950	5347
434	20241016	125000	19203454460	2960	2950	2960	2945	3375
435	20241016	124900	19193496180	2950	2950	2955	2945	7846
436	20241016	124800	19170366295	2945	2955	2955	2945	3482
437	20241016	124700	19160094915	2950	2950	2955	2945	8096
438	20241016	124600	19136212500	2950	2950	2955	2950	9307
439	20241016	124500	19108756625	2950	2955	2955	2950	754
440	20241016	124400	19106531145	2955	2955	2955	2950	636
441	20241016	124300	19104651805	2950	2960	2960	2950	8766
442	20241016	124200	19078751525	2960	2965	2965	2960	13344
443	20241016	124100	19039226310	2970	2960	2970	2960	1819
444	20241016	124000	19033834625	2965	2965	2965	2960	1154
445	20241016	123900	19030417455	2960	2960	2965	2960	855
446	20241016	123800	19027885870	2960	2950	2960	2950	17770
447	20241016	123700	18975443470	2955	2950	2955	2950	1373
448	20241016	123600	18971393070	2955	2955	2960	2955	974
449	20241016	123500	18968513685	2955	2955	2955	2950	2851
450	20241016	123400	18960098940	2950	2955	2960	2950	4023
451	20241016	123300	18948217290	2960	2955	2965	2955	11229
452	20241016	123200	18915029420	2960	2960	2960	2955	2333
453	20241016	123100	18908132610	2960	2965	2965	2955	7045
454	20241016	123000	18887292485	2965	2965	2965	2955	7854
455	20241016	122900	18864047780	2965	2960	2965	2955	1891
456	20241016	122800	18858449875	2960	2955	2960	2950	1369
457	20241016	122700	18854405625	2955	2955	2960	2955	2419
458	20241016	122600	18847257235	2955	2955	2960	2950	4901
459	20241016	122500	18832794430	2955	2955	2960	2950	5140
460	20241016	122400	18817621745	2950	2955	2960	2950	5186
461	20241016	122300	18802304980	2960	2960	2960	2960	704
462	20241016	122200	18800221140	2955	2955	2960	2955	2671
463	20241016	122100	18792328305	2955	2955	2960	2955	2452
464	20241016	122000	18785082505	2955	2950	2960	2950	1403
465	20241016	121900	18780939825	2950	2955	2960	2950	894
466	20241016	121800	18778300095	2950	2960	2960	2950	3752
467	20241016	121700	18767215590	2955	2960	2960	2955	8226
468	20241016	121600	18742899015	2955	2960	2960	2955	1586
469	20241016	121500	18738207060	2960	2960	2960	2955	2200
470	20241016	121400	18731699525	2960	2960	2960	2955	2388
471	20241016	121300	18724636985	2960	2955	2960	2955	5743
472	20241016	121200	18707665075	2955	2955	2955	2950	2977
473	20241016	121100	18698872565	2955	2950	2955	2945	930
474	20241016	121000	18696128950	2950	2950	2950	2945	2533
475	20241016	120900	18688657875	2950	2945	2955	2945	17991
476	20241016	120800	18635655610	2950	2950	2950	2945	3486
477	20241016	120700	18625383820	2950	2950	2955	2945	24290
478	20241016	120600	18553736455	2955	2955	2960	2950	11548
479	20241016	120500	18519658540	2955	2960	2960	2950	6440
480	20241016	120400	18500614375	2950	2955	2960	2950	4886
481	20241016	120300	18486192420	2955	2955	2960	2950	3501
482	20241016	120200	18475847555	2960	2960	2960	2955	4784
483	20241016	120100	18461710665	2960	2950	2960	2950	13549
484	20241016	120000	18421685655	2955	2955	2960	2950	32529
485	20241016	115900	18325626495	2955	2960	2960	2955	15320
486	20241016	115800	18280347350	2960	2960	2960	2960	2890
487	20241016	115700	18271792950	2960	2960	2965	2960	4315
488	20241016	115600	18259019835	2960	2960	2960	2955	4012
489	20241016	115500	18247144320	2960	2960	2960	2960	2411
490	20241016	115400	18240007760	2960	2955	2960	2955	4975
491	20241016	115300	18225287080	2955	2960	2965	2955	19174
492	20241016	115200	18168562690	2960	2965	2965	2960	4457
493	20241016	115100	18155368990	2960	2965	2970	2960	9101
494	20241016	115000	18128421185	2965	2965	2970	2960	5492
495	20241016	114900	18112147970	2965	2965	2970	2965	1509
496	20241016	114800	18107672535	2965	2965	2970	2965	1813
497	20241016	114700	18102290085	2965	2965	2965	2965	3348
498	20241016	114600	18092363265	2965	2975	2975	2965	19353
499	20241016	114500	18034930660	2975	2970	2975	2970	350
500	20241016	114400	18033889890	2970	2975	2975	2970	929
501	20241016	114300	18031130580	2975	2975	2975	2970	1058
502	20241016	114200	18027985385	2975	2970	2975	2970	7169
503	20241016	114100	18006677540	2975	2970	2975	2970	2533
504	20241016	114000	17999153005	2970	2970	2980	2970	1611
505	20241016	113900	17994363180	2970	2970	2980	2970	1737
506	20241016	113800	17989198430	2970	2970	2975	2970	1228
507	20241016	113700	17985550435	2970	2975	2975	2970	4689
508	20241016	113600	17971623080	2970	2975	2975	2970	3390
509	20241016	113500	17961542025	2975	2970	2975	2970	2168
510	20241016	113400	17955101810	2975	2980	2980	2970	3437
511	20241016	113300	17944882905	2980	2980	2980	2970	1436
512	20241016	113200	17940606135	2970	2965	2980	2965	7834
513	20241016	113100	17917304010	2965	2965	2975	2965	7295
514	20241016	113000	17895650895	2970	2960	2970	2960	7301
515	20241016	112900	17874028530	2960	2965	2970	2960	2940
516	20241016	112800	17865316600	2965	2960	2965	2955	43789
517	20241016	112700	17735681280	2965	2970	2970	2960	45158
518	20241016	112600	17601802190	2970	2970	2975	2970	22060
519	20241016	112500	17536283490	2970	2975	2975	2970	41868
520	20241016	112400	17411857480	2975	2975	2980	2975	3439
521	20241016	112300	17401626230	2975	2975	2980	2975	15865
522	20241016	112200	17354415295	2980	2985	2985	2975	6806
523	20241016	112100	17334155750	2985	2980	2985	2975	15928
524	20241016	112000	17286748090	2980	2975	2980	2975	14019
525	20241016	111900	17245019525	2975	2985	2985	2975	29225
526	20241016	111800	17157949500	2980	2990	2990	2980	10902
527	20241016	111700	17125450085	2990	2980	2990	2980	5315
528	20241016	111600	17109594320	2985	2990	2990	2985	4607
529	20241016	111500	17095841495	2990	2985	2990	2980	34893
530	20241016	111400	16991745445	2985	2990	2990	2985	2973
531	20241016	111300	16982858675	2990	2990	2995	2980	17871
532	20241016	111200	16929507545	2985	2985	2995	2985	6654
533	20241016	111100	16909622005	2985	2995	2995	2985	9109
534	20241016	111000	16882394420	2995	2990	2995	2990	9508
535	20241016	110900	16853935835	2995	2995	2995	2990	1262
536	20241016	110800	16850156565	2990	2990	3000	2985	25320
537	20241016	110700	16774309455	2995	2985	2995	2985	14497
538	20241016	110600	16731010425	2985	2990	2995	2985	37389
539	20241016	110500	16619270550	2995	2995	2995	2990	1424
540	20241016	110400	16615006895	2990	2990	2995	2990	1460
541	20241016	110300	16610639160	2990	2990	2995	2990	1063
542	20241016	110200	16607459355	2995	2995	3000	2995	3070
543	20241016	110100	16598264570	2995	2995	3000	2995	2101
544	20241016	110000	16591971970	2995	2995	3000	2995	6241
545	20241016	105900	16573279835	3000	2990	3000	2990	4028
546	20241016	105800	16561217595	2995	3000	3000	2990	1857
547	20241016	105700	16555656820	3000	2995	3000	2990	2593
548	20241016	105600	16547896025	2995	2995	2995	2995	1019
549	20241016	105500	16544844120	2995	2995	2995	2990	9055
550	20241016	105400	16517726240	2995	2990	3000	2990	11267
551	20241016	105300	16483985525	2990	2995	3000	2990	3828
552	20241016	105200	16472526520	3000	2995	3000	2990	11788
553	20241016	105100	16437224080	2995	2995	3000	2995	1867
554	20241016	105000	16431628850	2995	2995	3000	2990	7305
555	20241016	104900	16409718905	3000	2995	3000	2990	6703
556	20241016	104800	16389648255	2995	2995	3000	2990	12196
557	20241016	104700	16353131370	2990	2995	2995	2990	9992
558	20241016	104600	16323243535	2990	2990	2995	2990	1335
559	20241016	104500	16319249230	2995	2995	3000	2995	13587
560	20241016	104400	16278547575	3000	2990	3000	2990	13581
561	20241016	104300	16237850455	2995	2990	2995	2985	9960
562	20241016	104200	16208057050	2990	2985	2990	2985	6458
563	20241016	104100	16188750505	2985	2985	2985	2980	9984
564	20241016	104000	16158974340	2985	2985	2985	2980	4110
565	20241016	103900	16146716300	2985	2985	2985	2980	5415
566	20241016	103800	16130558195	2980	2985	2990	2980	4305
567	20241016	103700	16117719870	2980	2985	2990	2980	9102
568	20241016	103600	16090564215	2985	2980	2985	2980	14970
569	20241016	103500	16045918790	2980	2980	2985	2980	3822
570	20241016	103400	16034517125	2985	2980	2985	2980	6063
571	20241016	103300	16016448025	2985	2985	2985	2980	3161
572	20241016	103200	16007021585	2985	2985	2985	2980	7960
573	20241016	103100	15983295045	2985	2985	2990	2985	6190
574	20241016	103000	15964815000	2985	2990	2990	2985	9275
575	20241016	102900	15937125425	2985	2980	2990	2980	4166
576	20241016	102800	15924690415	2980	2980	2985	2980	7763
577	20241016	102700	15901553305	2980	2990	2990	2980	13786
578	20241016	102600	15860441885	2985	2985	2990	2985	40842
579	20241016	102500	15738528240	2985	2990	2995	2985	16368
580	20241016	102400	15689609700	2990	2995	2995	2990	3362
581	20241016	102300	15679555215	2990	2990	2995	2990	5697
582	20241016	102200	15662519140	2995	3000	3000	2990	9356
583	20241016	102100	15634495255	3000	2995	3000	2995	6398
584	20241016	102000	15615306725	2995	2995	3005	2990	14655
585	20241016	101900	15571364640	2995	2990	2995	2985	6352
586	20241016	101800	15552378795	2995	2990	2995	2985	6981
587	20241016	101700	15531504235	2985	2995	2995	2985	28093
588	20241016	101600	15447518315	2995	3000	3000	2995	16190
589	20241016	101500	15399027360	3000	3000	3000	2995	3278
590	20241016	101400	15389202510	2995	3000	3000	2995	11771
591	20241016	101300	15353939090	3000	3000	3000	2995	15569
592	20241016	101200	15307277170	3000	2995	3000	2995	15811
593	20241016	101100	15259899265	2995	3005	3010	2995	7983
594	20241016	101000	15235949585	3010	3000	3015	3000	10260
595	20241016	100900	15205091100	3000	3015	3020	3000	14234
596	20241016	100800	15162262820	3015	2990	3015	2990	23257
597	20241016	100700	15092472505	2990	3000	3000	2990	33492
598	20241016	100600	14992246420	3000	3005	3010	2995	17399
599	20241016	100500	14940007615	3010	2995	3010	2995	8325
600	20241016	100400	14915042530	2995	3015	3020	2995	101967
601	20241016	100300	14608811350	3020	3025	3025	3015	21548
602	20241016	100200	14543691105	3030	3020	3035	3020	13683
603	20241016	100100	14502272780	3020	3020	3030	3015	28800
604	20241016	100000	14415276625	3020	3030	3030	3015	39411
605	20241016	095900	14296224730	3030	3045	3045	3025	76446
606	20241016	095800	14064144400	3045	3015	3045	3015	143393
607	20241016	095700	13629407060	3015	3025	3025	3010	33973
608	20241016	095600	13526854590	3025	3015	3030	3015	87734
609	20241016	095500	13261616755	3020	3000	3020	2995	40831
610	20241016	095400	13138777590	3005	3000	3005	2990	22291
611	20241016	095300	13071929680	3000	2990	3000	2990	22977
612	20241016	095200	13003108815	2995	2985	3000	2980	30302
613	20241016	095100	12912614290	2985	2985	2995	2980	24806
614	20241016	095000	12838553080	2990	2985	2995	2980	29017
615	20241016	094900	12751887510	2985	2980	2990	2975	15721
616	20241016	094800	12705062995	2975	2970	2985	2970	41775
617	20241016	094700	12580636140	2970	2995	3005	2970	144199
618	20241016	094600	12150418670	3000	2980	3045	2975	374774
619	20241016	094500	11019594145	2980	2975	2990	2975	11902
620	20241016	094400	10984116690	2980	2975	2985	2965	29182
621	20241016	094300	10897358610	2975	2985	2990	2970	45530
622	20241016	094200	10761721370	2990	2995	2995	2990	15862
623	20241016	094100	10714283420	2990	3000	3000	2990	13106
624	20241016	094000	10675052890	3000	3000	3005	2995	10917
625	20241016	093900	10642311290	2995	2990	2995	2985	34898
626	20241016	093800	10537897565	2995	3000	3000	2990	20285
627	20241016	093700	10477152890	3000	3000	3015	3000	50557
628	20241016	093600	10325177585	3005	2985	3005	2980	53155
629	20241016	093500	10166142305	2985	2985	2990	2980	36410
630	20241016	093400	10057476105	2990	2985	2990	2975	14614
631	20241016	093300	10013854150	2985	2985	2985	2970	44445
632	20241016	093200	9881489245	2980	2985	2985	2975	35745
633	20241016	093100	9774952280	2985	3005	3025	2980	150188
634	20241016	093000	9323787210	3005	3010	3015	3000	110497
635	20241016	092900	8991186650	3010	3005	3015	3000	129111
636	20241016	092800	8602764015	3005	2990	3005	2970	109162
637	20241016	092700	8276003045	2990	2955	2990	2955	126045
638	20241016	092600	7900684840	2960	2965	2965	2950	29388
639	20241016	092500	7813811585	2965	2970	2970	2955	59468
640	20241016	092400	7637480430	2975	2975	2980	2965	63587
641	20241016	092300	7448381540	2980	2990	2990	2975	74197
642	20241016	092200	7227266270	2985	2965	2990	2960	133032
643	20241016	092100	6830628470	2965	2960	2970	2960	48383
644	20241016	092000	6687241075	2960	2960	2965	2955	34777
645	20241016	091900	6584316745	2960	2950	2970	2950	61076
646	20241016	091800	6403431940	2950	2950	2960	2950	17911
647	20241016	091700	6350544080	2950	2950	2955	2940	31020
648	20241016	091600	6259112975	2950	2960	2960	2940	45500
649	20241016	091500	6124824030	2960	2965	2975	2955	174991
650	20241016	091400	5605651065	2970	2940	2970	2940	174988
651	20241016	091300	5088353715	2940	2920	2950	2905	116797
652	20241016	091200	4746710130	2925	2910	2925	2905	15480
653	20241016	091100	4701524360	2905	2915	2920	2900	111857
654	20241016	091000	4376236805	2915	2920	2930	2910	76866
655	20241016	090900	4151901225	2920	2910	2940	2905	68166
656	20241016	090800	3952637025	2910	2950	2950	2905	156943
657	20241016	090700	3494125570	2950	2950	2955	2935	128535
658	20241016	090600	3114720090	2950	2935	2955	2920	84335
659	20241016	090500	2866127850	2920	2925	2945	2915	67270
660	20241016	090400	2669494685	2925	2925	2940	2920	87059
661	20241016	090300	2414423115	2925	2920	2930	2900	137365
662	20241016	090200	2014374955	2915	2910	2930	2905	82338
663	20241016	090100	1774715600	2910	2940	2940	2905	225537
664	20241016	090000	1116996210	2940	2940	2970	2935	376953