KissMeData/087260/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200000	2831963305	2430	2430	2430	2430	19933
3	20241010	195900	2831963305	2430	2430	2430	2430	0
4	20241010	195800	2831963305	2430	2430	2430	2430	0
5	20241010	195700	2831963305	2430	2430	2430	2430	0
6	20241010	195600	2831963305	2430	2430	2430	2430	0
7	20241010	195500	2831963305	2430	2430	2430	2430	0
8	20241010	195400	2831963305	2430	2430	2430	2430	0
9	20241010	195300	2831963305	2430	2430	2430	2430	0
10	20241010	195200	2831963305	2430	2430	2430	2430	0
11	20241010	195100	2831963305	2430	2430	2430	2430	0
12	20241010	195000	2831963305	2430	2430	2430	2430	0
13	20241010	194900	2831963305	2430	2430	2430	2430	0
14	20241010	194800	2831963305	2430	2430	2430	2430	0
15	20241010	194700	2831963305	2430	2430	2430	2430	0
16	20241010	194600	2831963305	2430	2430	2430	2430	0
17	20241010	194500	2831963305	2430	2430	2430	2430	0
18	20241010	194400	2831963305	2430	2430	2430	2430	0
19	20241010	194300	2831963305	2430	2430	2430	2430	0
20	20241010	194200	2831963305	2430	2430	2430	2430	0
21	20241010	194100	2831963305	2430	2430	2430	2430	0
22	20241010	194000	2831963305	2430	2430	2430	2430	0
23	20241010	193900	2831963305	2430	2430	2430	2430	0
24	20241010	193800	2831963305	2430	2430	2430	2430	0
25	20241010	193700	2831963305	2430	2430	2430	2430	0
26	20241010	193600	2831963305	2430	2430	2430	2430	0
27	20241010	193500	2831963305	2430	2430	2430	2430	0
28	20241010	193400	2831963305	2430	2430	2430	2430	0
29	20241010	193300	2831963305	2430	2430	2430	2430	0
30	20241010	193200	2831963305	2430	2430	2430	2430	0
31	20241010	193100	2831963305	2430	2430	2430	2430	0
32	20241010	193000	2831963305	2430	2430	2430	2430	19933
33	20241010	192900	2831963305	2430	2430	2430	2430	0
34	20241010	192800	2831963305	2430	2430	2430	2430	0
35	20241010	192700	2831963305	2430	2430	2430	2430	0
36	20241010	192600	2831963305	2430	2430	2430	2430	0
37	20241010	192500	2831963305	2430	2430	2430	2430	0
38	20241010	192400	2831963305	2430	2430	2430	2430	0
39	20241010	192300	2831963305	2430	2430	2430	2430	0
40	20241010	192200	2831963305	2430	2430	2430	2430	0
41	20241010	192100	2831963305	2430	2430	2430	2430	0
42	20241010	192000	2831963305	2430	2430	2430	2430	0
43	20241010	191900	2831963305	2430	2430	2430	2430	0
44	20241010	191800	2831963305	2430	2430	2430	2430	0
45	20241010	191700	2831963305	2430	2430	2430	2430	0
46	20241010	191600	2831963305	2430	2430	2430	2430	0
47	20241010	191500	2831963305	2430	2430	2430	2430	0
48	20241010	191400	2831963305	2430	2430	2430	2430	0
49	20241010	191300	2831963305	2430	2430	2430	2430	0
50	20241010	191200	2831963305	2430	2430	2430	2430	0
51	20241010	191100	2831963305	2430	2430	2430	2430	0
52	20241010	191000	2831963305	2430	2430	2430	2430	0
53	20241010	190900	2831963305	2430	2430	2430	2430	0
54	20241010	190800	2831963305	2430	2430	2430	2430	0
55	20241010	190700	2831963305	2430	2430	2430	2430	0
56	20241010	190600	2831963305	2430	2430	2430	2430	0
57	20241010	190500	2831963305	2430	2430	2430	2430	0
58	20241010	190400	2831963305	2430	2430	2430	2430	0
59	20241010	190300	2831963305	2430	2430	2430	2430	0
60	20241010	190200	2831963305	2430	2430	2430	2430	0
61	20241010	190100	2831963305	2430	2430	2430	2430	0
62	20241010	190000	2831963305	2430	2430	2430	2430	19933
63	20241010	185900	2831963305	2430	2430	2430	2430	0
64	20241010	185800	2831963305	2430	2430	2430	2430	0
65	20241010	185700	2831963305	2430	2430	2430	2430	0
66	20241010	185600	2831963305	2430	2430	2430	2430	0
67	20241010	185500	2831963305	2430	2430	2430	2430	0
68	20241010	185400	2831963305	2430	2430	2430	2430	0
69	20241010	185300	2831963305	2430	2430	2430	2430	0
70	20241010	185200	2831963305	2430	2430	2430	2430	0
71	20241010	185100	2831963305	2430	2430	2430	2430	0
72	20241010	185000	2831963305	2430	2430	2430	2430	0
73	20241010	184900	2831963305	2430	2430	2430	2430	0
74	20241010	184800	2831963305	2430	2430	2430	2430	0
75	20241010	184700	2831963305	2430	2430	2430	2430	0
76	20241010	184600	2831963305	2430	2430	2430	2430	0
77	20241010	184500	2831963305	2430	2430	2430	2430	0
78	20241010	184400	2831963305	2430	2430	2430	2430	0
79	20241010	184300	2831963305	2430	2430	2430	2430	0
80	20241010	184200	2831963305	2430	2430	2430	2430	0
81	20241010	184100	2831963305	2430	2430	2430	2430	0
82	20241010	184000	2831963305	2430	2430	2430	2430	0
83	20241010	183900	2831963305	2430	2430	2430	2430	0
84	20241010	183800	2831963305	2430	2430	2430	2430	0
85	20241010	183700	2831963305	2430	2430	2430	2430	0
86	20241010	183600	2831963305	2430	2430	2430	2430	0
87	20241010	183500	2831963305	2430	2430	2430	2430	0
88	20241010	183400	2831963305	2430	2430	2430	2430	0
89	20241010	183300	2831963305	2430	2430	2430	2430	0
90	20241010	183200	2831963305	2430	2430	2430	2430	0
91	20241010	183100	2831963305	2430	2430	2430	2430	0
92	20241010	183000	2831963305	2430	2430	2430	2430	19933
93	20241010	182900	2831963305	2430	2430	2430	2430	0
94	20241010	182800	2831963305	2430	2430	2430	2430	0
95	20241010	182700	2831963305	2430	2430	2430	2430	0
96	20241010	182600	2831963305	2430	2430	2430	2430	0
97	20241010	182500	2831963305	2430	2430	2430	2430	0
98	20241010	182400	2831963305	2430	2430	2430	2430	0
99	20241010	182300	2831963305	2430	2430	2430	2430	0
100	20241010	182200	2831963305	2430	2430	2430	2430	0
101	20241010	182100	2831963305	2430	2430	2430	2430	0
102	20241010	182000	2831963305	2430	2430	2430	2430	0
103	20241010	181900	2831963305	2430	2430	2430	2430	0
104	20241010	181800	2831963305	2430	2430	2430	2430	0
105	20241010	181700	2831963305	2430	2430	2430	2430	0
106	20241010	181600	2831963305	2430	2430	2430	2430	0
107	20241010	181500	2831963305	2430	2430	2430	2430	0
108	20241010	181400	2831963305	2430	2430	2430	2430	0
109	20241010	181300	2831963305	2430	2430	2430	2430	0
110	20241010	181200	2831963305	2430	2430	2430	2430	0
111	20241010	181100	2831963305	2430	2430	2430	2430	0
112	20241010	181000	2831963305	2430	2430	2430	2430	0
113	20241010	180900	2831963305	2430	2430	2430	2430	0
114	20241010	180800	2831963305	2430	2430	2430	2430	0
115	20241010	180700	2831963305	2430	2430	2430	2430	0
116	20241010	180600	2831963305	2430	2430	2430	2430	0
117	20241010	180500	2831963305	2430	2430	2430	2430	0
118	20241010	180400	2831963305	2430	2430	2430	2430	0
119	20241010	180300	2831963305	2430	2430	2430	2430	0
120	20241010	180200	2831963305	2430	2430	2430	2430	0
121	20241010	180100	2831963305	2430	2430	2430	2430	0
122	20241010	180000	2831963305	2430	2430	2430	2430	19933
123	20241010	175900	2831963305	2430	2430	2430	2430	0
124	20241010	175800	2831963305	2430	2430	2430	2430	0
125	20241010	175700	2831963305	2430	2430	2430	2430	0
126	20241010	175600	2831963305	2430	2430	2430	2430	0
127	20241010	175500	2831963305	2430	2430	2430	2430	0
128	20241010	175400	2831963305	2430	2430	2430	2430	0
129	20241010	175300	2831963305	2430	2430	2430	2430	0
130	20241010	175200	2831963305	2430	2430	2430	2430	0
131	20241010	175100	2831963305	2430	2430	2430	2430	0
132	20241010	175000	2831963305	2430	2430	2430	2430	0
133	20241010	174900	2831963305	2430	2430	2430	2430	0
134	20241010	174800	2831963305	2430	2430	2430	2430	0
135	20241010	174700	2831963305	2430	2430	2430	2430	0
136	20241010	174600	2831963305	2430	2430	2430	2430	0
137	20241010	174500	2831963305	2430	2430	2430	2430	0
138	20241010	174400	2831963305	2430	2430	2430	2430	0
139	20241010	174300	2831963305	2430	2430	2430	2430	0
140	20241010	174200	2831963305	2430	2430	2430	2430	0
141	20241010	174100	2831963305	2430	2430	2430	2430	0
142	20241010	174000	2831963305	2430	2430	2430	2430	0
143	20241010	173900	2831963305	2430	2430	2430	2430	0
144	20241010	173800	2831963305	2430	2430	2430	2430	0
145	20241010	173700	2831963305	2430	2430	2430	2430	0
146	20241010	173600	2831963305	2430	2430	2430	2430	0
147	20241010	173500	2831963305	2430	2430	2430	2430	0
148	20241010	173400	2831963305	2430	2430	2430	2430	0
149	20241010	173300	2831963305	2430	2430	2430	2430	0
150	20241010	173200	2831963305	2430	2430	2430	2430	0
151	20241010	173100	2831963305	2430	2430	2430	2430	0
152	20241010	173000	2831963305	2430	2430	2430	2430	19933
153	20241010	172900	2831963305	2430	2430	2430	2430	0
154	20241010	172800	2831963305	2430	2430	2430	2430	0
155	20241010	172700	2831963305	2430	2430	2430	2430	0
156	20241010	172600	2831963305	2430	2430	2430	2430	0
157	20241010	172500	2831963305	2430	2430	2430	2430	0
158	20241010	172400	2831963305	2430	2430	2430	2430	0
159	20241010	172300	2831963305	2430	2430	2430	2430	0
160	20241010	172200	2831963305	2430	2430	2430	2430	0
161	20241010	172100	2831963305	2430	2430	2430	2430	0
162	20241010	172000	2831963305	2430	2430	2430	2430	0
163	20241010	171900	2831963305	2430	2430	2430	2430	0
164	20241010	171800	2831963305	2430	2430	2430	2430	0
165	20241010	171700	2831963305	2430	2430	2430	2430	0
166	20241010	171600	2831963305	2430	2430	2430	2430	0
167	20241010	171500	2831963305	2430	2430	2430	2430	0
168	20241010	171400	2831963305	2430	2430	2430	2430	0
169	20241010	171300	2831963305	2430	2430	2430	2430	0
170	20241010	171200	2831963305	2430	2430	2430	2430	0
171	20241010	171100	2831963305	2430	2430	2430	2430	0
172	20241010	171000	2831963305	2430	2430	2430	2430	0
173	20241010	170900	2831963305	2430	2430	2430	2430	0
174	20241010	170800	2831963305	2430	2430	2430	2430	0
175	20241010	170700	2831963305	2430	2430	2430	2430	0
176	20241010	170600	2831963305	2430	2430	2430	2430	0
177	20241010	170500	2831963305	2430	2430	2430	2430	0
178	20241010	170400	2831963305	2430	2430	2430	2430	0
179	20241010	170300	2831963305	2430	2430	2430	2430	0
180	20241010	170200	2831963305	2430	2430	2430	2430	0
181	20241010	170100	2831963305	2430	2430	2430	2430	0
182	20241010	170000	2831963305	2430	2430	2430	2430	19933
183	20241010	165900	2831963305	2430	2430	2430	2430	0
184	20241010	165800	2831963305	2430	2430	2430	2430	0
185	20241010	165700	2831963305	2430	2430	2430	2430	0
186	20241010	165600	2831963305	2430	2430	2430	2430	0
187	20241010	165500	2831963305	2430	2430	2430	2430	0
188	20241010	165400	2831963305	2430	2430	2430	2430	0
189	20241010	165300	2831963305	2430	2430	2430	2430	0
190	20241010	165200	2831963305	2430	2430	2430	2430	0
191	20241010	165100	2831963305	2430	2430	2430	2430	0
192	20241010	165000	2831963305	2430	2430	2430	2430	0
193	20241010	164900	2831963305	2430	2430	2430	2430	0
194	20241010	164800	2831963305	2430	2430	2430	2430	0
195	20241010	164700	2831963305	2430	2430	2430	2430	0
196	20241010	164600	2831963305	2430	2430	2430	2430	0
197	20241010	164500	2831963305	2430	2430	2430	2430	0
198	20241010	164400	2831963305	2430	2430	2430	2430	0
199	20241010	164300	2831963305	2430	2430	2430	2430	0
200	20241010	164200	2831963305	2430	2430	2430	2430	0
201	20241010	164100	2831963305	2430	2430	2430	2430	0
202	20241010	164000	2831963305	2430	2430	2430	2430	0
203	20241010	163900	2831963305	2430	2430	2430	2430	0
204	20241010	163800	2831963305	2430	2430	2430	2430	0
205	20241010	163700	2831963305	2430	2430	2430	2430	0
206	20241010	163600	2831963305	2430	2430	2430	2430	0
207	20241010	163500	2831963305	2430	2430	2430	2430	0
208	20241010	163400	2831963305	2430	2430	2430	2430	0
209	20241010	163300	2831963305	2430	2430	2430	2430	0
210	20241010	163200	2831963305	2430	2430	2430	2430	0
211	20241010	163100	2831963305	2430	2430	2430	2430	0
212	20241010	163000	2831963305	2430	2430	2430	2430	19933
213	20241010	162900	2831963305	2430	2430	2430	2430	0
214	20241010	162800	2831963305	2430	2430	2430	2430	0
215	20241010	162700	2831963305	2430	2430	2430	2430	0
216	20241010	162600	2831963305	2430	2430	2430	2430	0
217	20241010	162500	2831963305	2430	2430	2430	2430	0
218	20241010	162400	2831963305	2430	2430	2430	2430	0
219	20241010	162300	2831963305	2430	2430	2430	2430	0
220	20241010	162200	2831963305	2430	2430	2430	2430	0
221	20241010	162100	2831963305	2430	2430	2430	2430	0
222	20241010	162000	2831963305	2430	2430	2430	2430	0
223	20241010	161900	2831963305	2430	2430	2430	2430	0
224	20241010	161800	2831963305	2430	2430	2430	2430	0
225	20241010	161700	2831963305	2430	2430	2430	2430	0
226	20241010	161600	2831963305	2430	2430	2430	2430	0
227	20241010	161500	2831963305	2430	2430	2430	2430	0
228	20241010	161400	2831963305	2430	2430	2430	2430	0
229	20241010	161300	2831963305	2430	2430	2430	2430	0
230	20241010	161200	2831963305	2430	2430	2430	2430	0
231	20241010	161100	2831963305	2430	2430	2430	2430	0
232	20241010	161000	2831963305	2430	2430	2430	2430	0
233	20241010	160900	2831963305	2430	2430	2430	2430	0
234	20241010	160800	2831963305	2430	2430	2430	2430	0
235	20241010	160700	2831963305	2430	2430	2430	2430	0
236	20241010	160600	2831963305	2430	2430	2430	2430	0
237	20241010	160500	2831963305	2430	2430	2430	2430	0
238	20241010	160400	2831963305	2430	2430	2430	2430	0
239	20241010	160300	2831963305	2430	2430	2430	2430	0
240	20241010	160200	2831963305	2430	2430	2430	2430	0
241	20241010	160100	2831963305	2430	2430	2430	2430	0
242	20241010	160000	2831963305	2430	2430	2430	2430	19933
243	20241010	155900	2831963305	2430	2430	2430	2430	0
244	20241010	155800	2831963305	2430	2430	2430	2430	0
245	20241010	155700	2831963305	2430	2430	2430	2430	0
246	20241010	155600	2831963305	2430	2430	2430	2430	0
247	20241010	155500	2831963305	2430	2430	2430	2430	0
248	20241010	155400	2831963305	2430	2430	2430	2430	0
249	20241010	155300	2831963305	2430	2430	2430	2430	0
250	20241010	155200	2831963305	2430	2430	2430	2430	0
251	20241010	155100	2831963305	2430	2430	2430	2430	0
252	20241010	155000	2831963305	2430	2430	2430	2430	0
253	20241010	154900	2831963305	2430	2430	2430	2430	0
254	20241010	154800	2831963305	2430	2430	2430	2430	0
255	20241010	154700	2831963305	2430	2430	2430	2430	0
256	20241010	154600	2831963305	2430	2430	2430	2430	0
257	20241010	154500	2831963305	2430	2430	2430	2430	0
258	20241010	154400	2831963305	2430	2430	2430	2430	0
259	20241010	154300	2831963305	2430	2430	2430	2430	0
260	20241010	154200	2831963305	2430	2430	2430	2430	0
261	20241010	154100	2831963305	2430	2430	2430	2430	0
262	20241010	154000	2831963305	2430	2430	2430	2430	0
263	20241010	153900	2831963305	2430	2430	2430	2430	0
264	20241010	153800	2831963305	2430	2430	2430	2430	0
265	20241010	153700	2831963305	2430	2430	2430	2430	0
266	20241010	153600	2831963305	2430	2430	2430	2430	0
267	20241010	153500	2831963305	2430	2430	2430	2430	0
268	20241010	153400	2831963305	2430	2430	2430	2430	0
269	20241010	153300	2831963305	2430	2430	2430	2430	0
270	20241010	153200	2831963305	2430	2430	2430	2430	0
271	20241010	153100	2831963305	2430	2430	2430	2430	0
272	20241010	153000	2831963305	2430	2430	2430	2430	39866
273	20241010	152900	2783526115	2445	2445	2445	2445	0
274	20241010	152800	2783526115	2445	2445	2445	2445	0
275	20241010	152700	2783526115	2445	2445	2445	2445	0
276	20241010	152600	2783526115	2445	2445	2445	2445	0
277	20241010	152500	2783526115	2445	2445	2445	2445	0
278	20241010	152400	2783526115	2445	2445	2445	2445	0
279	20241010	152300	2783526115	2445	2445	2445	2445	0
280	20241010	152200	2783526115	2445	2445	2445	2445	0
281	20241010	152100	2783526115	2445	2445	2445	2445	0
282	20241010	152000	2783526115	2445	2445	2445	2445	0
283	20241010	151900	2783526115	2445	2440	2445	2435	2920
284	20241010	151800	2776415860	2435	2435	2435	2435	720
285	20241010	151700	2774662660	2450	2435	2450	2435	860
286	20241010	151600	2772557305	2440	2440	2440	2440	6241
287	20241010	151500	2757329265	2440	2445	2445	2440	1821
288	20241010	151400	2752877500	2445	2445	2445	2445	625
289	20241010	151300	2751349375	2445	2440	2450	2440	1872
290	20241010	151200	2746772830	2445	2445	2450	2440	4489
291	20241010	151100	2735797630	2445	2450	2450	2445	4389
292	20241010	151000	2725061520	2450	2450	2450	2450	1
293	20241010	150900	2725059070	2445	2445	2445	2445	2338
294	20241010	150800	2719342660	2440	2440	2440	2440	938
295	20241010	150700	2717053940	2440	2435	2440	2435	5565
296	20241010	150600	2703478255	2435	2435	2435	2435	842
297	20241010	150500	2701427985	2435	2435	2435	2435	1529
298	20241010	150400	2697704870	2435	2435	2435	2435	1715
299	20241010	150300	2693528845	2430	2430	2430	2430	6394
300	20241010	150200	2677991425	2430	2425	2430	2425	212
301	20241010	150100	2677476675	2425	2420	2425	2420	1939
302	20241010	150000	2672784290	2420	2425	2425	2420	7390
303	20241010	145900	2654897915	2425	2425	2425	2425	830
304	20241010	145800	2652885165	2425	2425	2425	2425	4878
305	20241010	145700	2641056015	2425	2430	2430	2425	925
306	20241010	145600	2638808620	2430	2430	2430	2430	2127
307	20241010	145500	2633640010	2430	2430	2435	2430	4325
308	20241010	145400	2623130205	2430	2430	2430	2430	1052
309	20241010	145300	2620573845	2430	2430	2430	2430	53
310	20241010	145200	2620445055	2435	2430	2435	2430	506
311	20241010	145100	2619213335	2435	2435	2435	2435	500
312	20241010	145000	2617995835	2435	2435	2435	2435	3689
313	20241010	144900	2609013120	2435	2435	2435	2435	80
314	20241010	144800	2608818320	2440	2435	2440	2435	1595
315	20241010	144700	2604934445	2435	2435	2435	2435	71
316	20241010	144600	2604761560	2440	2440	2440	2435	777
317	20241010	144500	2602868960	2440	2440	2440	2440	10
318	20241010	144400	2602844560	2440	2440	2440	2435	882
319	20241010	144300	2600696495	2440	2440	2440	2435	3272
320	20241010	144200	2592728245	2450	2445	2450	2440	1662
321	20241010	144100	2588669760	2445	2445	2445	2445	1616
322	20241010	144000	2584718640	2445	2445	2445	2445	313
323	20241010	143900	2583953355	2445	2445	2445	2445	166
324	20241010	143800	2583547485	2445	2445	2450	2445	2014
325	20241010	143700	2578620705	2450	2450	2450	2450	171
326	20241010	143600	2578201755	2450	2440	2450	2440	8053
327	20241010	143500	2558521630	2440	2435	2440	2435	782
328	20241010	143400	2556616100	2435	2435	2435	2430	4116
329	20241010	143300	2546610080	2435	2440	2440	2435	14355
330	20241010	143200	2511632260	2445	2450	2450	2445	13
331	20241010	143100	2511600425	2450	2440	2450	2440	572
332	20241010	143000	2510199735	2440	2440	2455	2440	25113
333	20241010	142900	2448735690	2440	2445	2445	2440	5545
334	20241010	142800	2435180270	2445	2445	2445	2445	3852
335	20241010	142700	2425762130	2445	2450	2450	2445	1050
336	20241010	142600	2423194860	2450	2450	2450	2450	747
337	20241010	142500	2421364710	2450	2450	2450	2450	1315
338	20241010	142400	2418142960	2450	2450	2450	2450	172
339	20241010	142300	2417721560	2450	2450	2450	2450	1961
340	20241010	142200	2412917110	2450	2450	2450	2450	762
341	20241010	142100	2411050210	2450	2450	2450	2445	1202
342	20241010	142000	2408105665	2455	2450	2455	2445	8121
343	20241010	141900	2388209800	2455	2455	2455	2450	1017
344	20241010	141800	2385713115	2455	2455	2455	2455	358
345	20241010	141700	2384834225	2455	2455	2455	2455	917
346	20241010	141600	2382582990	2460	2460	2460	2455	391
347	20241010	141500	2381623075	2460	2450	2460	2450	2319
348	20241010	141400	2375930765	2455	2450	2460	2450	5659
349	20241010	141300	2362061320	2455	2460	2460	2455	1977
350	20241010	141200	2357207555	2460	2460	2460	2460	1000
351	20241010	141100	2354747555	2460	2460	2460	2455	536
352	20241010	141000	2353430750	2460	2455	2460	2455	205
353	20241010	140900	2352926470	2460	2460	2460	2460	5
354	20241010	140800	2352914170	2460	2455	2460	2455	118
355	20241010	140700	2352624475	2460	2460	2460	2460	305
356	20241010	140600	2351874175	2465	2465	2465	2465	0
357	20241010	140500	2351874175	2465	2465	2465	2465	0
358	20241010	140400	2351874175	2465	2460	2465	2460	615
359	20241010	140300	2350361270	2460	2460	2460	2460	3
360	20241010	140200	2350353890	2470	2465	2470	2460	8459
361	20241010	140100	2329542045	2470	2470	2470	2470	0
362	20241010	140000	2329542045	2470	2465	2470	2465	793
363	20241010	135900	2327587295	2470	2465	2470	2465	240
364	20241010	135800	2326995690	2465	2465	2470	2460	2890
365	20241010	135700	2319876265	2470	2470	2470	2460	8606
366	20241010	135600	2298657985	2470	2475	2475	2470	416
367	20241010	135500	2297630315	2475	2475	2475	2475	2
368	20241010	135400	2297625365	2475	2475	2475	2475	13
369	20241010	135300	2297593190	2470	2470	2470	2470	400
370	20241010	135200	2296605190	2470	2480	2480	2470	168
371	20241010	135100	2296190130	2480	2470	2480	2470	1789
372	20241010	135000	2291771260	2480	2470	2480	2470	2629
373	20241010	134900	2285277600	2475	2475	2475	2475	1
374	20241010	134800	2285275125	2480	2470	2480	2470	153
375	20241010	134700	2284897190	2475	2480	2480	2475	5073
376	20241010	134600	2272341510	2480	2480	2480	2480	0
377	20241010	134500	2272341510	2480	2480	2480	2480	1
378	20241010	134400	2272339030	2475	2475	2475	2475	2819
379	20241010	134300	2265362005	2475	2475	2475	2475	20
380	20241010	134200	2265312505	2480	2480	2480	2480	0
381	20241010	134100	2265312505	2480	2480	2480	2480	2
382	20241010	134000	2265307545	2480	2480	2480	2480	22
383	20241010	133900	2265252985	2480	2480	2480	2480	0
384	20241010	133800	2265252985	2480	2480	2480	2475	5115
385	20241010	133700	2252567860	2475	2475	2475	2475	0
386	20241010	133600	2252567860	2475	2475	2475	2475	60
387	20241010	133500	2252419360	2480	2475	2480	2475	121
388	20241010	133400	2252119875	2480	2475	2480	2475	157
389	20241010	133300	2251731295	2475	2475	2475	2475	109
390	20241010	133200	2251461520	2480	2480	2480	2480	1368
391	20241010	133100	2248068880	2480	2480	2480	2480	4304
392	20241010	133000	2237394960	2480	2485	2485	2480	51
393	20241010	132900	2237268230	2485	2485	2485	2485	50
394	20241010	132800	2237143980	2485	2480	2485	2480	178
395	20241010	132700	2236702440	2480	2480	2480	2480	0
396	20241010	132600	2236702440	2480	2480	2480	2480	83
397	20241010	132500	2236496600	2485	2485	2485	2485	0
398	20241010	132400	2236496600	2485	2480	2485	2480	588
399	20241010	132300	2235038080	2485	2480	2485	2480	1010
400	20241010	132200	2232533230	2480	2485	2485	2480	730
401	20241010	132100	2230721210	2490	2490	2490	2485	1008
402	20241010	132000	2228216290	2485	2485	2490	2485	5554
403	20241010	131900	2214414590	2490	2485	2490	2485	3
404	20241010	131800	2214407130	2490	2490	2490	2490	1
405	20241010	131700	2214404640	2485	2485	2485	2485	1465
406	20241010	131600	2210764115	2480	2480	2480	2480	0
407	20241010	131500	2210764115	2480	2480	2480	2480	411
408	20241010	131400	2209744835	2480	2485	2485	2480	896
409	20241010	131300	2207518625	2485	2485	2485	2485	0
410	20241010	131200	2207518625	2485	2485	2485	2485	4
411	20241010	131100	2207508685	2485	2480	2485	2480	38
412	20241010	131000	2207414440	2480	2480	2480	2480	2
413	20241010	130900	2207409480	2480	2480	2480	2480	1000
414	20241010	130800	2204929480	2480	2480	2480	2480	2
415	20241010	130700	2204924520	2485	2485	2485	2485	0
416	20241010	130600	2204924520	2485	2480	2485	2480	478
417	20241010	130500	2203737960	2485	2485	2485	2485	1
418	20241010	130400	2203735475	2485	2485	2485	2485	0
419	20241010	130300	2203735475	2485	2485	2485	2485	2
420	20241010	130200	2203730505	2485	2485	2485	2485	0
421	20241010	130100	2203730505	2485	2480	2485	2480	120
422	20241010	130000	2203432855	2485	2485	2485	2485	95
423	20241010	125900	2203196780	2485	2485	2485	2485	0
424	20241010	125800	2203196780	2485	2485	2485	2485	18
425	20241010	125700	2203152050	2485	2485	2490	2485	576
426	20241010	125600	2201720685	2480	2485	2485	2480	501
427	20241010	125500	2200478200	2485	2485	2485	2485	4
428	20241010	125400	2200468260	2485	2485	2485	2480	129
429	20241010	125300	2200148290	2485	2485	2485	2485	0
430	20241010	125200	2200148290	2485	2480	2485	2480	169
431	20241010	125100	2199729165	2480	2475	2480	2475	1401
432	20241010	125000	2196261685	2480	2480	2480	2480	1
433	20241010	124900	2196259205	2485	2485	2485	2485	0
434	20241010	124800	2196259205	2485	2480	2485	2475	2140
435	20241010	124700	2190956420	2480	2480	2480	2480	7
436	20241010	124600	2190939060	2480	2480	2480	2480	0
437	20241010	124500	2190939060	2480	2480	2480	2480	5528
438	20241010	124400	2177229620	2480	2480	2480	2480	486
439	20241010	124300	2176024340	2480	2480	2480	2480	19
440	20241010	124200	2175977220	2485	2485	2485	2485	0
441	20241010	124100	2175977220	2485	2485	2485	2485	1
442	20241010	124000	2175974735	2480	2480	2480	2480	0
443	20241010	123900	2175974735	2480	2480	2480	2480	403
444	20241010	123800	2174975295	2490	2490	2490	2490	0
445	20241010	123700	2174975295	2490	2480	2490	2480	501
446	20241010	123600	2173732805	2480	2485	2485	2480	108
447	20241010	123500	2173464925	2490	2490	2490	2490	0
448	20241010	123400	2173464925	2490	2485	2490	2480	201
449	20241010	123300	2172966365	2485	2485	2485	2485	14
450	20241010	123200	2172931575	2485	2480	2485	2480	838
451	20241010	123100	2170850835	2485	2480	2485	2480	468
452	20241010	123000	2169690145	2480	2480	2480	2480	20
453	20241010	122900	2169640545	2480	2480	2485	2480	1463
454	20241010	122800	2166005145	2480	2480	2480	2480	1620
455	20241010	122700	2161987545	2480	2480	2480	2480	1
456	20241010	122600	2161985065	2485	2485	2485	2485	0
457	20241010	122500	2161985065	2485	2485	2485	2485	1465
458	20241010	122400	2158344540	2485	2485	2485	2485	2001
459	20241010	122300	2153372055	2490	2490	2490	2490	0
460	20241010	122200	2153372055	2490	2485	2490	2485	89
461	20241010	122100	2153150870	2485	2485	2485	2485	25
462	20241010	122000	2153088745	2485	2485	2485	2485	1
463	20241010	121900	2153086260	2485	2490	2490	2485	169
464	20241010	121800	2152666280	2490	2490	2490	2490	11
465	20241010	121700	2152638890	2490	2485	2490	2485	430
466	20241010	121600	2151570285	2490	2490	2490	2490	1
467	20241010	121500	2151567795	2485	2485	2485	2485	1
468	20241010	121400	2151565310	2490	2490	2490	2490	0
469	20241010	121300	2151565310	2490	2485	2490	2485	57
470	20241010	121200	2151423660	2485	2485	2485	2485	275
471	20241010	121100	2150740285	2490	2490	2490	2490	0
472	20241010	121000	2150740285	2490	2490	2490	2490	0
473	20241010	120900	2150740285	2490	2490	2490	2490	0
474	20241010	120800	2150740285	2490	2490	2490	2490	10
475	20241010	120700	2150715385	2490	2490	2490	2490	0
476	20241010	120600	2150715385	2490	2485	2490	2485	161
477	20241010	120500	2150315270	2485	2485	2485	2485	0
478	20241010	120400	2150315270	2485	2485	2485	2485	118
479	20241010	120300	2150022040	2480	2480	2480	2480	206
480	20241010	120200	2149511160	2485	2485	2485	2485	600
481	20241010	120100	2148020160	2485	2485	2485	2485	462
482	20241010	120000	2146872090	2485	2485	2485	2485	51
483	20241010	115900	2146745355	2485	2480	2485	2480	239
484	20241010	115800	2146151445	2480	2480	2480	2480	1
485	20241010	115700	2146148965	2485	2480	2485	2480	31
486	20241010	115600	2146072080	2485	2480	2485	2480	308
487	20241010	115500	2145308235	2485	2480	2485	2480	125
488	20241010	115400	2144997725	2480	2485	2485	2480	2239
489	20241010	115300	2139444540	2485	2485	2485	2485	103
490	20241010	115200	2139188585	2485	2490	2490	2485	175
491	20241010	115100	2138752905	2490	2485	2490	2485	466
492	20241010	115000	2137593185	2485	2485	2485	2485	3
493	20241010	114900	2137585730	2480	2480	2480	2480	1
494	20241010	114800	2137583250	2480	2480	2480	2480	239
495	20241010	114700	2136990530	2480	2480	2480	2480	1
496	20241010	114600	2136988050	2485	2485	2485	2485	1
497	20241010	114500	2136985565	2480	2485	2485	2480	117
498	20241010	114400	2136695395	2490	2490	2490	2490	40
499	20241010	114300	2136595795	2490	2490	2490	2490	3
500	20241010	114200	2136588325	2480	2485	2485	2480	4
501	20241010	114100	2136578400	2490	2485	2490	2480	3241
502	20241010	114000	2128525890	2490	2485	2490	2485	1244
503	20241010	113900	2125434535	2485	2485	2485	2485	1857
504	20241010	113800	2120819890	2490	2490	2490	2490	3039
505	20241010	113700	2113252780	2490	2490	2490	2490	1477
506	20241010	113600	2109575050	2490	2495	2495	2490	68
507	20241010	113500	2109405685	2490	2490	2490	2490	229
508	20241010	113400	2108835475	2495	2490	2495	2490	228
509	20241010	113300	2108267030	2495	2495	2495	2490	1131
510	20241010	113200	2105450810	2490	2495	2495	2490	1772
511	20241010	113100	2101031925	2495	2495	2495	2495	207
512	20241010	113000	2100515460	2495	2495	2495	2495	1
513	20241010	112900	2100512965	2490	2490	2490	2490	1189
514	20241010	112800	2097552355	2485	2485	2485	2485	3
515	20241010	112700	2097544900	2490	2490	2490	2490	5
516	20241010	112600	2097532450	2490	2485	2490	2485	1415
517	20241010	112500	2094016170	2490	2485	2490	2485	363
518	20241010	112400	2093113615	2490	2490	2490	2485	109
519	20241010	112300	2092842245	2490	2490	2490	2485	266
520	20241010	112200	2092179910	2485	2490	2490	2485	80
521	20241010	112100	2091981060	2495	2485	2495	2480	1316
522	20241010	112000	2088704935	2490	2480	2495	2480	3087
523	20241010	111900	2081033555	2480	2485	2485	2480	704
524	20241010	111800	2079284125	2490	2495	2495	2485	156
525	20241010	111700	2078896390	2495	2485	2495	2485	66
526	20241010	111600	2078732360	2495	2485	2495	2485	373
527	20241010	111500	2077802935	2485	2485	2495	2485	1804
528	20241010	111400	2073319980	2490	2495	2495	2485	1440
529	20241010	111300	2069741330	2485	2485	2495	2485	99
530	20241010	111200	2069495285	2490	2485	2490	2485	600
531	20241010	111100	2068001480	2490	2485	2490	2485	323
532	20241010	111000	2067198820	2485	2490	2490	2485	6
533	20241010	110900	2067183900	2485	2490	2490	2485	235
534	20241010	110800	2066599915	2485	2485	2490	2485	12
535	20241010	110700	2066570090	2490	2490	2495	2480	812
536	20241010	110600	2064548320	2490	2485	2490	2480	7384
537	20241010	110500	2046225430	2485	2495	2495	2485	55
538	20241010	110400	2046088725	2485	2495	2495	2485	1622
539	20241010	110300	2042056650	2495	2485	2495	2485	1008
540	20241010	110200	2039545560	2485	2485	2490	2485	328
541	20241010	110100	2038730380	2485	2485	2490	2485	1456
542	20241010	110000	2035110715	2485	2480	2485	2480	1042
543	20241010	105900	2032521895	2485	2475	2485	2475	1373
544	20241010	105800	2029121170	2480	2480	2485	2475	6649
545	20241010	105700	2012656130	2485	2485	2490	2485	864
546	20241010	105600	2010509085	2485	2490	2495	2475	1577
547	20241010	105500	2006595220	2490	2485	2490	2475	4824
548	20241010	105400	1994629075	2480	2480	2485	2475	2184
549	20241010	105300	1989218620	2485	2475	2490	2475	305
550	20241010	105200	1988462035	2480	2480	2490	2475	9208
551	20241010	105100	1965658195	2480	2485	2495	2480	7472
552	20241010	105000	1947117520	2480	2485	2490	2480	8424
553	20241010	104900	1926212895	2480	2490	2490	2475	20579
554	20241010	104800	1875181195	2490	2500	2510	2485	33871
555	20241010	104700	1790760205	2500	2525	2525	2500	58846
556	20241010	104600	1643092850	2515	2570	2580	2510	124606
557	20241010	104500	1326107500	2585	2475	2590	2475	258879
558	20241010	104400	667937210	2470	2460	2470	2460	2170
559	20241010	104300	662579990	2460	2460	2460	2460	15
560	20241010	104200	662543090	2465	2470	2470	2465	149
561	20241010	104100	662175305	2470	2470	2470	2465	57
562	20241010	104000	662034550	2470	2470	2470	2470	0
563	20241010	103900	662034550	2470	2470	2470	2470	0
564	20241010	103800	662034550	2470	2470	2470	2470	0
565	20241010	103700	662034550	2470	2470	2470	2470	0
566	20241010	103600	662034550	2470	2470	2470	2460	5376
567	20241010	103500	648805325	2470	2470	2470	2470	301
568	20241010	103400	648061855	2475	2475	2475	2475	3
569	20241010	103300	648054430	2475	2475	2475	2475	1
570	20241010	103200	648051955	2470	2475	2480	2470	101
571	20241010	103100	647802225	2475	2470	2480	2465	80
572	20241010	103000	647604290	2480	2465	2480	2465	8972
573	20241010	102900	625488275	2465	2470	2470	2465	2750
574	20241010	102800	618706110	2475	2475	2475	2475	1
575	20241010	102700	618703635	2470	2470	2470	2470	212
576	20241010	102600	618179995	2470	2470	2470	2470	233
577	20241010	102500	617604485	2470	2475	2475	2470	8120
578	20241010	102400	597547215	2475	2470	2475	2470	4174
579	20241010	102300	587236825	2465	2480	2485	2465	2918
580	20241010	102200	580022025	2485	2480	2485	2480	405
581	20241010	102100	579017485	2480	2480	2480	2480	236
582	20241010	102000	578432205	2475	2475	2480	2475	2064
583	20241010	101900	573323750	2475	2480	2480	2475	1560
584	20241010	101800	569456595	2480	2485	2490	2480	3706
585	20241010	101700	560255060	2485	2485	2490	2485	7902
586	20241010	101600	540612140	2480	2480	2480	2480	3603
587	20241010	101500	531676700	2480	2480	2480	2480	5128
588	20241010	101400	518959260	2480	2470	2480	2470	7435
589	20241010	101300	500557970	2470	2470	2470	2470	4
590	20241010	101200	500548090	2460	2465	2465	2460	5568
591	20241010	101100	486848375	2465	2465	2465	2465	620
592	20241010	101000	485320075	2465	2465	2465	2465	0
593	20241010	100900	485320075	2465	2465	2465	2465	0
594	20241010	100800	485320075	2465	2465	2465	2465	1
595	20241010	100700	485317610	2465	2465	2465	2465	1
596	20241010	100600	485315145	2465	2460	2465	2460	410
597	20241010	100500	484306540	2460	2455	2460	2455	3602
598	20241010	100400	475450620	2460	2450	2460	2450	505
599	20241010	100300	474211240	2455	2455	2455	2450	1022
600	20241010	100200	471704730	2455	2455	2460	2455	63
601	20241010	100100	471550055	2455	2455	2455	2455	195
602	20241010	100000	471071330	2455	2450	2455	2450	2200
603	20241010	095900	465681275	2455	2455	2455	2455	549
604	20241010	095800	464333480	2455	2450	2455	2450	502
605	20241010	095700	463103570	2455	2460	2460	2455	864
606	20241010	095600	460978910	2460	2460	2460	2460	0
607	20241010	095500	460978910	2460	2460	2460	2450	1450
608	20241010	095400	457423950	2455	2455	2455	2455	1005
609	20241010	095300	454956675	2460	2460	2460	2460	5
610	20241010	095200	454944375	2460	2460	2460	2460	349
611	20241010	095100	454085835	2460	2460	2460	2460	0
612	20241010	095000	454085835	2460	2465	2465	2460	2
613	20241010	094900	454080910	2455	2455	2460	2455	12021
614	20241010	094800	424569305	2460	2460	2460	2460	2812
615	20241010	094700	417651785	2465	2460	2465	2460	10
616	20241010	094600	417627180	2465	2465	2465	2465	612
617	20241010	094500	416118600	2475	2470	2475	2470	665
618	20241010	094400	414476045	2475	2475	2475	2475	822
619	20241010	094300	412441595	2475	2475	2475	2475	35
620	20241010	094200	412354970	2475	2475	2475	2475	88
621	20241010	094100	412137170	2475	2465	2475	2460	9415
622	20241010	094000	388964040	2470	2470	2470	2470	35
623	20241010	093900	388877590	2470	2475	2480	2465	4288
624	20241010	093800	378293210	2480	2480	2480	2480	625
625	20241010	093700	376743210	2480	2475	2480	2470	361
626	20241010	093600	375848225	2470	2480	2480	2470	52
627	20241010	093500	375719285	2480	2470	2480	2465	4416
628	20241010	093400	364792675	2475	2475	2475	2470	451
629	20241010	093300	363677200	2470	2470	2475	2470	3954
630	20241010	093200	353910745	2470	2475	2475	2470	3202
631	20241010	093100	345994800	2470	2475	2475	2470	648
632	20241010	093000	344394225	2470	2475	2475	2470	2528
633	20241010	092900	338137925	2470	2480	2480	2470	1023
634	20241010	092800	335611085	2475	2475	2475	2475	149
635	20241010	092700	335242310	2475	2475	2475	2475	750
636	20241010	092600	333386060	2475	2475	2475	2475	125
637	20241010	092500	333076685	2470	2470	2475	2465	894
638	20241010	092400	330866525	2465	2470	2475	2465	340
639	20241010	092300	330026815	2470	2470	2475	2465	1777
640	20241010	092200	325639665	2470	2475	2475	2470	2144
641	20241010	092100	320340460	2475	2460	2475	2460	2167
642	20241010	092000	314977555	2470	2465	2470	2460	3203
643	20241010	091900	307068135	2465	2460	2465	2460	4006
644	20241010	091800	297212345	2460	2455	2460	2450	2759
645	20241010	091700	290434845	2460	2460	2460	2455	1770
646	20241010	091600	286086645	2465	2465	2465	2460	15
647	20241010	091500	286049690	2465	2465	2465	2455	1555
648	20241010	091400	282224645	2465	2465	2465	2455	3204
649	20241010	091300	274354700	2465	2460	2465	2460	1003
650	20241010	091200	271882315	2465	2465	2465	2455	1208
651	20241010	091100	268915550	2465	2470	2470	2460	1319
652	20241010	091000	265665660	2470	2460	2470	2455	26278
653	20241010	090900	201030410	2460	2460	2460	2455	3111
654	20241010	090800	193384820	2460	2460	2460	2455	1916
655	20241010	090700	188671465	2460	2455	2460	2455	752
656	20241010	090600	186822545	2460	2450	2460	2450	335
657	20241010	090500	186001200	2450	2460	2470	2450	5063
658	20241010	090400	173546720	2470	2470	2470	2465	692
659	20241010	090300	171837485	2465	2465	2465	2445	22549
660	20241010	090200	116428660	2465	2475	2475	2460	7121
661	20241010	090100	98881215	2480	2470	2485	2465	4458
662	20241010	090000	87831490	2475	2460	2475	2460	35683