KissMeData/357430/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	212500	114003480	2180	2180	2180	2180	153
3	20241018	212400	114003480	2180	2180	2180	2180	0
4	20241018	212300	114003480	2180	2180	2180	2180	0
5	20241018	212200	114003480	2180	2180	2180	2180	0
6	20241018	212100	114003480	2180	2180	2180	2180	0
7	20241018	212000	114003480	2180	2180	2180	2180	0
8	20241018	211900	114003480	2180	2180	2180	2180	0
9	20241018	211800	114003480	2180	2180	2180	2180	0
10	20241018	211700	114003480	2180	2180	2180	2180	0
11	20241018	211600	114003480	2180	2180	2180	2180	0
12	20241018	211500	114003480	2180	2180	2180	2180	0
13	20241018	211400	114003480	2180	2180	2180	2180	0
14	20241018	211300	114003480	2180	2180	2180	2180	0
15	20241018	211200	114003480	2180	2180	2180	2180	0
16	20241018	211100	114003480	2180	2180	2180	2180	0
17	20241018	211000	114003480	2180	2180	2180	2180	0
18	20241018	210900	114003480	2180	2180	2180	2180	0
19	20241018	210800	114003480	2180	2180	2180	2180	0
20	20241018	210700	114003480	2180	2180	2180	2180	0
21	20241018	210600	114003480	2180	2180	2180	2180	0
22	20241018	210500	114003480	2180	2180	2180	2180	0
23	20241018	210400	114003480	2180	2180	2180	2180	0
24	20241018	210300	114003480	2180	2180	2180	2180	0
25	20241018	210200	114003480	2180	2180	2180	2180	0
26	20241018	210100	114003480	2180	2180	2180	2180	0
27	20241018	210000	114003480	2180	2180	2180	2180	0
28	20241018	205900	114003480	2180	2180	2180	2180	0
29	20241018	205800	114003480	2180	2180	2180	2180	0
30	20241018	205700	114003480	2180	2180	2180	2180	0
31	20241018	205600	114003480	2180	2180	2180	2180	0
32	20241018	205500	114003480	2180	2180	2180	2180	153
33	20241018	205400	114003480	2180	2180	2180	2180	0
34	20241018	205300	114003480	2180	2180	2180	2180	0
35	20241018	205200	114003480	2180	2180	2180	2180	0
36	20241018	205100	114003480	2180	2180	2180	2180	0
37	20241018	205000	114003480	2180	2180	2180	2180	0
38	20241018	204900	114003480	2180	2180	2180	2180	0
39	20241018	204800	114003480	2180	2180	2180	2180	0
40	20241018	204700	114003480	2180	2180	2180	2180	0
41	20241018	204600	114003480	2180	2180	2180	2180	0
42	20241018	204500	114003480	2180	2180	2180	2180	0
43	20241018	204400	114003480	2180	2180	2180	2180	0
44	20241018	204300	114003480	2180	2180	2180	2180	0
45	20241018	204200	114003480	2180	2180	2180	2180	0
46	20241018	204100	114003480	2180	2180	2180	2180	0
47	20241018	204000	114003480	2180	2180	2180	2180	0
48	20241018	203900	114003480	2180	2180	2180	2180	0
49	20241018	203800	114003480	2180	2180	2180	2180	0
50	20241018	203700	114003480	2180	2180	2180	2180	0
51	20241018	203600	114003480	2180	2180	2180	2180	0
52	20241018	203500	114003480	2180	2180	2180	2180	0
53	20241018	203400	114003480	2180	2180	2180	2180	0
54	20241018	203300	114003480	2180	2180	2180	2180	0
55	20241018	203200	114003480	2180	2180	2180	2180	0
56	20241018	203100	114003480	2180	2180	2180	2180	0
57	20241018	203000	114003480	2180	2180	2180	2180	0
58	20241018	202900	114003480	2180	2180	2180	2180	0
59	20241018	202800	114003480	2180	2180	2180	2180	0
60	20241018	202700	114003480	2180	2180	2180	2180	0
61	20241018	202600	114003480	2180	2180	2180	2180	0
62	20241018	202500	114003480	2180	2180	2180	2180	153
63	20241018	202400	114003480	2180	2180	2180	2180	0
64	20241018	202300	114003480	2180	2180	2180	2180	0
65	20241018	202200	114003480	2180	2180	2180	2180	0
66	20241018	202100	114003480	2180	2180	2180	2180	0
67	20241018	202000	114003480	2180	2180	2180	2180	0
68	20241018	201900	114003480	2180	2180	2180	2180	0
69	20241018	201800	114003480	2180	2180	2180	2180	0
70	20241018	201700	114003480	2180	2180	2180	2180	0
71	20241018	201600	114003480	2180	2180	2180	2180	0
72	20241018	201500	114003480	2180	2180	2180	2180	0
73	20241018	201400	114003480	2180	2180	2180	2180	0
74	20241018	201300	114003480	2180	2180	2180	2180	0
75	20241018	201200	114003480	2180	2180	2180	2180	0
76	20241018	201100	114003480	2180	2180	2180	2180	0
77	20241018	201000	114003480	2180	2180	2180	2180	0
78	20241018	200900	114003480	2180	2180	2180	2180	0
79	20241018	200800	114003480	2180	2180	2180	2180	0
80	20241018	200700	114003480	2180	2180	2180	2180	0
81	20241018	200600	114003480	2180	2180	2180	2180	0
82	20241018	200500	114003480	2180	2180	2180	2180	0
83	20241018	200400	114003480	2180	2180	2180	2180	0
84	20241018	200300	114003480	2180	2180	2180	2180	0
85	20241018	200200	114003480	2180	2180	2180	2180	0
86	20241018	200100	114003480	2180	2180	2180	2180	0
87	20241018	200000	114003480	2180	2180	2180	2180	0
88	20241018	195900	114003480	2180	2180	2180	2180	0
89	20241018	195800	114003480	2180	2180	2180	2180	0
90	20241018	195700	114003480	2180	2180	2180	2180	0
91	20241018	195600	114003480	2180	2180	2180	2180	0
92	20241018	195500	114003480	2180	2180	2180	2180	153
93	20241018	195400	114003480	2180	2180	2180	2180	0
94	20241018	195300	114003480	2180	2180	2180	2180	0
95	20241018	195200	114003480	2180	2180	2180	2180	0
96	20241018	195100	114003480	2180	2180	2180	2180	0
97	20241018	195000	114003480	2180	2180	2180	2180	0
98	20241018	194900	114003480	2180	2180	2180	2180	0
99	20241018	194800	114003480	2180	2180	2180	2180	0
100	20241018	194700	114003480	2180	2180	2180	2180	0
101	20241018	194600	114003480	2180	2180	2180	2180	0
102	20241018	194500	114003480	2180	2180	2180	2180	0
103	20241018	194400	114003480	2180	2180	2180	2180	0
104	20241018	194300	114003480	2180	2180	2180	2180	0
105	20241018	194200	114003480	2180	2180	2180	2180	0
106	20241018	194100	114003480	2180	2180	2180	2180	0
107	20241018	194000	114003480	2180	2180	2180	2180	0
108	20241018	193900	114003480	2180	2180	2180	2180	0
109	20241018	193800	114003480	2180	2180	2180	2180	0
110	20241018	193700	114003480	2180	2180	2180	2180	0
111	20241018	193600	114003480	2180	2180	2180	2180	0
112	20241018	193500	114003480	2180	2180	2180	2180	0
113	20241018	193400	114003480	2180	2180	2180	2180	0
114	20241018	193300	114003480	2180	2180	2180	2180	0
115	20241018	193200	114003480	2180	2180	2180	2180	0
116	20241018	193100	114003480	2180	2180	2180	2180	0
117	20241018	193000	114003480	2180	2180	2180	2180	0
118	20241018	192900	114003480	2180	2180	2180	2180	0
119	20241018	192800	114003480	2180	2180	2180	2180	0
120	20241018	192700	114003480	2180	2180	2180	2180	0
121	20241018	192600	114003480	2180	2180	2180	2180	0
122	20241018	192500	114003480	2180	2180	2180	2180	153
123	20241018	192400	114003480	2180	2180	2180	2180	0
124	20241018	192300	114003480	2180	2180	2180	2180	0
125	20241018	192200	114003480	2180	2180	2180	2180	0
126	20241018	192100	114003480	2180	2180	2180	2180	0
127	20241018	192000	114003480	2180	2180	2180	2180	0
128	20241018	191900	114003480	2180	2180	2180	2180	0
129	20241018	191800	114003480	2180	2180	2180	2180	0
130	20241018	191700	114003480	2180	2180	2180	2180	0
131	20241018	191600	114003480	2180	2180	2180	2180	0
132	20241018	191500	114003480	2180	2180	2180	2180	0
133	20241018	191400	114003480	2180	2180	2180	2180	0
134	20241018	191300	114003480	2180	2180	2180	2180	0
135	20241018	191200	114003480	2180	2180	2180	2180	0
136	20241018	191100	114003480	2180	2180	2180	2180	0
137	20241018	191000	114003480	2180	2180	2180	2180	0
138	20241018	190900	114003480	2180	2180	2180	2180	0
139	20241018	190800	114003480	2180	2180	2180	2180	0
140	20241018	190700	114003480	2180	2180	2180	2180	0
141	20241018	190600	114003480	2180	2180	2180	2180	0
142	20241018	190500	114003480	2180	2180	2180	2180	0
143	20241018	190400	114003480	2180	2180	2180	2180	0
144	20241018	190300	114003480	2180	2180	2180	2180	0
145	20241018	190200	114003480	2180	2180	2180	2180	0
146	20241018	190100	114003480	2180	2180	2180	2180	0
147	20241018	190000	114003480	2180	2180	2180	2180	0
148	20241018	185900	114003480	2180	2180	2180	2180	0
149	20241018	185800	114003480	2180	2180	2180	2180	0
150	20241018	185700	114003480	2180	2180	2180	2180	0
151	20241018	185600	114003480	2180	2180	2180	2180	0
152	20241018	185500	114003480	2180	2180	2180	2180	153
153	20241018	185400	114003480	2180	2180	2180	2180	0
154	20241018	185300	114003480	2180	2180	2180	2180	0
155	20241018	185200	114003480	2180	2180	2180	2180	0
156	20241018	185100	114003480	2180	2180	2180	2180	0
157	20241018	185000	114003480	2180	2180	2180	2180	0
158	20241018	184900	114003480	2180	2180	2180	2180	0
159	20241018	184800	114003480	2180	2180	2180	2180	0
160	20241018	184700	114003480	2180	2180	2180	2180	0
161	20241018	184600	114003480	2180	2180	2180	2180	0
162	20241018	184500	114003480	2180	2180	2180	2180	0
163	20241018	184400	114003480	2180	2180	2180	2180	0
164	20241018	184300	114003480	2180	2180	2180	2180	0
165	20241018	184200	114003480	2180	2180	2180	2180	0
166	20241018	184100	114003480	2180	2180	2180	2180	0
167	20241018	184000	114003480	2180	2180	2180	2180	0
168	20241018	183900	114003480	2180	2180	2180	2180	0
169	20241018	183800	114003480	2180	2180	2180	2180	0
170	20241018	183700	114003480	2180	2180	2180	2180	0
171	20241018	183600	114003480	2180	2180	2180	2180	0
172	20241018	183500	114003480	2180	2180	2180	2180	0
173	20241018	183400	114003480	2180	2180	2180	2180	0
174	20241018	183300	114003480	2180	2180	2180	2180	0
175	20241018	183200	114003480	2180	2180	2180	2180	0
176	20241018	183100	114003480	2180	2180	2180	2180	0
177	20241018	183000	114003480	2180	2180	2180	2180	0
178	20241018	182900	114003480	2180	2180	2180	2180	0
179	20241018	182800	114003480	2180	2180	2180	2180	0
180	20241018	182700	114003480	2180	2180	2180	2180	0
181	20241018	182600	114003480	2180	2180	2180	2180	0
182	20241018	182500	114003480	2180	2180	2180	2180	153
183	20241018	182400	114003480	2180	2180	2180	2180	0
184	20241018	182300	114003480	2180	2180	2180	2180	0
185	20241018	182200	114003480	2180	2180	2180	2180	0
186	20241018	182100	114003480	2180	2180	2180	2180	0
187	20241018	182000	114003480	2180	2180	2180	2180	0
188	20241018	181900	114003480	2180	2180	2180	2180	0
189	20241018	181800	114003480	2180	2180	2180	2180	0
190	20241018	181700	114003480	2180	2180	2180	2180	0
191	20241018	181600	114003480	2180	2180	2180	2180	0
192	20241018	181500	114003480	2180	2180	2180	2180	0
193	20241018	181400	114003480	2180	2180	2180	2180	0
194	20241018	181300	114003480	2180	2180	2180	2180	0
195	20241018	181200	114003480	2180	2180	2180	2180	0
196	20241018	181100	114003480	2180	2180	2180	2180	0
197	20241018	181000	114003480	2180	2180	2180	2180	0
198	20241018	180900	114003480	2180	2180	2180	2180	0
199	20241018	180800	114003480	2180	2180	2180	2180	0
200	20241018	180700	114003480	2180	2180	2180	2180	0
201	20241018	180600	114003480	2180	2180	2180	2180	0
202	20241018	180500	114003480	2180	2180	2180	2180	0
203	20241018	180400	114003480	2180	2180	2180	2180	0
204	20241018	180300	114003480	2180	2180	2180	2180	0
205	20241018	180200	114003480	2180	2180	2180	2180	0
206	20241018	180100	114003480	2180	2180	2180	2180	0
207	20241018	180000	114003480	2180	2180	2180	2180	0
208	20241018	175900	114003480	2180	2180	2180	2180	0
209	20241018	175800	114003480	2180	2180	2180	2180	0
210	20241018	175700	114003480	2180	2180	2180	2180	0
211	20241018	175600	114003480	2180	2180	2180	2180	0
212	20241018	175500	114003480	2180	2180	2180	2180	153
213	20241018	175400	114003480	2180	2180	2180	2180	0
214	20241018	175300	114003480	2180	2180	2180	2180	0
215	20241018	175200	114003480	2180	2180	2180	2180	0
216	20241018	175100	114003480	2180	2180	2180	2180	0
217	20241018	175000	114003480	2180	2180	2180	2180	0
218	20241018	174900	114003480	2180	2180	2180	2180	0
219	20241018	174800	114003480	2180	2180	2180	2180	0
220	20241018	174700	114003480	2180	2180	2180	2180	0
221	20241018	174600	114003480	2180	2180	2180	2180	0
222	20241018	174500	114003480	2180	2180	2180	2180	0
223	20241018	174400	114003480	2180	2180	2180	2180	0
224	20241018	174300	114003480	2180	2180	2180	2180	0
225	20241018	174200	114003480	2180	2180	2180	2180	0
226	20241018	174100	114003480	2180	2180	2180	2180	0
227	20241018	174000	114003480	2180	2180	2180	2180	0
228	20241018	173900	114003480	2180	2180	2180	2180	0
229	20241018	173800	114003480	2180	2180	2180	2180	0
230	20241018	173700	114003480	2180	2180	2180	2180	0
231	20241018	173600	114003480	2180	2180	2180	2180	0
232	20241018	173500	114003480	2180	2180	2180	2180	0
233	20241018	173400	114003480	2180	2180	2180	2180	0
234	20241018	173300	114003480	2180	2180	2180	2180	0
235	20241018	173200	114003480	2180	2180	2180	2180	0
236	20241018	173100	114003480	2180	2180	2180	2180	0
237	20241018	173000	114003480	2180	2180	2180	2180	0
238	20241018	172900	114003480	2180	2180	2180	2180	0
239	20241018	172800	114003480	2180	2180	2180	2180	0
240	20241018	172700	114003480	2180	2180	2180	2180	0
241	20241018	172600	114003480	2180	2180	2180	2180	0
242	20241018	172500	114003480	2180	2180	2180	2180	153
243	20241018	172400	114003480	2180	2180	2180	2180	0
244	20241018	172300	114003480	2180	2180	2180	2180	0
245	20241018	172200	114003480	2180	2180	2180	2180	0
246	20241018	172100	114003480	2180	2180	2180	2180	0
247	20241018	172000	114003480	2180	2180	2180	2180	0
248	20241018	171900	114003480	2180	2180	2180	2180	0
249	20241018	171800	114003480	2180	2180	2180	2180	0
250	20241018	171700	114003480	2180	2180	2180	2180	0
251	20241018	171600	114003480	2180	2180	2180	2180	0
252	20241018	171500	114003480	2180	2180	2180	2180	0
253	20241018	171400	114003480	2180	2180	2180	2180	0
254	20241018	171300	114003480	2180	2180	2180	2180	0
255	20241018	171200	114003480	2180	2180	2180	2180	0
256	20241018	171100	114003480	2180	2180	2180	2180	0
257	20241018	171000	114003480	2180	2180	2180	2180	0
258	20241018	170900	114003480	2180	2180	2180	2180	0
259	20241018	170800	114003480	2180	2180	2180	2180	0
260	20241018	170700	114003480	2180	2180	2180	2180	0
261	20241018	170600	114003480	2180	2180	2180	2180	0
262	20241018	170500	114003480	2180	2180	2180	2180	0
263	20241018	170400	114003480	2180	2180	2180	2180	0
264	20241018	170300	114003480	2180	2180	2180	2180	0
265	20241018	170200	114003480	2180	2180	2180	2180	0
266	20241018	170100	114003480	2180	2180	2180	2180	0
267	20241018	170000	114003480	2180	2180	2180	2180	0
268	20241018	165900	114003480	2180	2180	2180	2180	0
269	20241018	165800	114003480	2180	2180	2180	2180	0
270	20241018	165700	114003480	2180	2180	2180	2180	0
271	20241018	165600	114003480	2180	2180	2180	2180	0
272	20241018	165500	114003480	2180	2180	2180	2180	153
273	20241018	165400	114003480	2180	2180	2180	2180	0
274	20241018	165300	114003480	2180	2180	2180	2180	0
275	20241018	165200	114003480	2180	2180	2180	2180	0
276	20241018	165100	114003480	2180	2180	2180	2180	0
277	20241018	165000	114003480	2180	2180	2180	2180	0
278	20241018	164900	114003480	2180	2180	2180	2180	0
279	20241018	164800	114003480	2180	2180	2180	2180	0
280	20241018	164700	114003480	2180	2180	2180	2180	0
281	20241018	164600	114003480	2180	2180	2180	2180	0
282	20241018	164500	114003480	2180	2180	2180	2180	0
283	20241018	164400	114003480	2180	2180	2180	2180	0
284	20241018	164300	114003480	2180	2180	2180	2180	0
285	20241018	164200	114003480	2180	2180	2180	2180	0
286	20241018	164100	114003480	2180	2180	2180	2180	0
287	20241018	164000	114003480	2180	2180	2180	2180	0
288	20241018	163900	114003480	2180	2180	2180	2180	0
289	20241018	163800	114003480	2180	2180	2180	2180	0
290	20241018	163700	114003480	2180	2180	2180	2180	0
291	20241018	163600	114003480	2180	2180	2180	2180	0
292	20241018	163500	114003480	2180	2180	2180	2180	0
293	20241018	163400	114003480	2180	2180	2180	2180	0
294	20241018	163300	114003480	2180	2180	2180	2180	0
295	20241018	163200	114003480	2180	2180	2180	2180	0
296	20241018	163100	114003480	2180	2180	2180	2180	0
297	20241018	163000	114003480	2180	2180	2180	2180	0
298	20241018	162900	114003480	2180	2180	2180	2180	0
299	20241018	162800	114003480	2180	2180	2180	2180	0
300	20241018	162700	114003480	2180	2180	2180	2180	0
301	20241018	162600	114003480	2180	2180	2180	2180	0
302	20241018	162500	114003480	2180	2180	2180	2180	153
303	20241018	162400	114003480	2180	2180	2180	2180	0
304	20241018	162300	114003480	2180	2180	2180	2180	0
305	20241018	162200	114003480	2180	2180	2180	2180	0
306	20241018	162100	114003480	2180	2180	2180	2180	0
307	20241018	162000	114003480	2180	2180	2180	2180	0
308	20241018	161900	114003480	2180	2180	2180	2180	0
309	20241018	161800	114003480	2180	2180	2180	2180	0
310	20241018	161700	114003480	2180	2180	2180	2180	0
311	20241018	161600	114003480	2180	2180	2180	2180	0
312	20241018	161500	114003480	2180	2180	2180	2180	0
313	20241018	161400	114003480	2180	2180	2180	2180	0
314	20241018	161300	114003480	2180	2180	2180	2180	0
315	20241018	161200	114003480	2180	2180	2180	2180	0
316	20241018	161100	114003480	2180	2180	2180	2180	0
317	20241018	161000	114003480	2180	2180	2180	2180	0
318	20241018	160900	114003480	2180	2180	2180	2180	0
319	20241018	160800	114003480	2180	2180	2180	2180	0
320	20241018	160700	114003480	2180	2180	2180	2180	0
321	20241018	160600	114003480	2180	2180	2180	2180	0
322	20241018	160500	114003480	2180	2180	2180	2180	0
323	20241018	160400	114003480	2180	2180	2180	2180	0
324	20241018	160300	114003480	2180	2180	2180	2180	0
325	20241018	160200	114003480	2180	2180	2180	2180	0
326	20241018	160100	114003480	2180	2180	2180	2180	0
327	20241018	160000	114003480	2180	2180	2180	2180	0
328	20241018	155900	114003480	2180	2180	2180	2180	0
329	20241018	155800	114003480	2180	2180	2180	2180	0
330	20241018	155700	114003480	2180	2180	2180	2180	0
331	20241018	155600	114003480	2180	2180	2180	2180	0
332	20241018	155500	114003480	2180	2180	2180	2180	153
333	20241018	155400	114003480	2180	2180	2180	2180	0
334	20241018	155300	114003480	2180	2180	2180	2180	0
335	20241018	155200	114003480	2180	2180	2180	2180	0
336	20241018	155100	114003480	2180	2180	2180	2180	0
337	20241018	155000	114003480	2180	2180	2180	2180	0
338	20241018	154900	114003480	2180	2180	2180	2180	0
339	20241018	154800	114003480	2180	2180	2180	2180	0
340	20241018	154700	114003480	2180	2180	2180	2180	0
341	20241018	154600	114003480	2180	2180	2180	2180	0
342	20241018	154500	114003480	2180	2180	2180	2180	0
343	20241018	154400	114003480	2180	2180	2180	2180	0
344	20241018	154300	114003480	2180	2180	2180	2180	0
345	20241018	154200	114003480	2180	2180	2180	2180	0
346	20241018	154100	114003480	2180	2180	2180	2180	0
347	20241018	154000	114003480	2180	2180	2180	2180	0
348	20241018	153900	114003480	2180	2180	2180	2180	0
349	20241018	153800	114003480	2180	2180	2180	2180	0
350	20241018	153700	114003480	2180	2180	2180	2180	0
351	20241018	153600	114003480	2180	2180	2180	2180	0
352	20241018	153500	114003480	2180	2180	2180	2180	0
353	20241018	153400	114003480	2180	2180	2180	2180	0
354	20241018	153300	114003480	2180	2180	2180	2180	0
355	20241018	153200	114003480	2180	2180	2180	2180	0
356	20241018	153100	114003480	2180	2180	2180	2180	0
357	20241018	153000	114003480	2180	2180	2180	2180	153
358	20241018	152900	113669940	2180	2180	2180	2180	0
359	20241018	152800	113669940	2180	2180	2180	2180	0
360	20241018	152700	113669940	2180	2180	2180	2180	0
361	20241018	152600	113669940	2180	2180	2180	2180	0
362	20241018	152500	113669940	2180	2180	2180	2180	0
363	20241018	152400	113669940	2180	2180	2180	2180	0
364	20241018	152300	113669940	2180	2180	2180	2180	0
365	20241018	152200	113669940	2180	2180	2180	2180	0
366	20241018	152100	113669940	2180	2180	2180	2180	0
367	20241018	152000	113669940	2180	2180	2180	2180	0
368	20241018	151900	113669940	2180	2180	2180	2180	2
369	20241018	151800	113665580	2180	2180	2180	2180	0
370	20241018	151700	113665580	2180	2180	2180	2180	2
371	20241018	151600	113661220	2180	2185	2185	2180	5500
372	20241018	151500	101671175	2185	2185	2185	2185	0
373	20241018	151400	101671175	2185	2190	2190	2185	12
374	20241018	151300	101644905	2185	2185	2190	2185	65
375	20241018	151200	101502585	2185	2185	2185	2185	2
376	20241018	151100	101498215	2185	2185	2185	2185	0
377	20241018	151000	101498215	2185	2185	2185	2185	2
378	20241018	150900	101493845	2185	2185	2185	2185	0
379	20241018	150800	101493845	2185	2185	2185	2185	2
380	20241018	150700	101489475	2190	2190	2190	2190	92
381	20241018	150600	101287995	2185	2185	2185	2185	2
382	20241018	150500	101283625	2185	2185	2185	2185	0
383	20241018	150400	101283625	2185	2185	2185	2185	2
384	20241018	150300	101279255	2185	2185	2185	2185	0
385	20241018	150200	101279255	2185	2190	2190	2185	15
386	20241018	150100	101246415	2185	2185	2185	2185	21
387	20241018	150000	101200530	2180	2180	2180	2180	2
388	20241018	145900	101196170	2180	2180	2180	2180	0
389	20241018	145800	101196170	2180	2180	2180	2180	2
390	20241018	145700	101191810	2180	2180	2180	2180	0
391	20241018	145600	101191810	2180	2180	2180	2180	2
392	20241018	145500	101187450	2180	2180	2180	2180	0
393	20241018	145400	101187450	2180	2180	2180	2180	2
394	20241018	145300	101183090	2180	2180	2180	2180	0
395	20241018	145200	101183090	2180	2190	2190	2180	139
396	20241018	145100	100879325	2185	2185	2185	2185	0
397	20241018	145000	100879325	2185	2185	2185	2185	2
398	20241018	144900	100874955	2185	2185	2185	2185	0
399	20241018	144800	100874955	2185	2185	2185	2185	2
400	20241018	144700	100870585	2185	2185	2185	2185	0
401	20241018	144600	100870585	2185	2185	2185	2185	2
402	20241018	144500	100866215	2185	2185	2185	2185	1
403	20241018	144400	100864030	2185	2185	2185	2185	2
404	20241018	144300	100859660	2190	2190	2190	2190	0
405	20241018	144200	100859660	2190	2185	2190	2185	4
406	20241018	144100	100850915	2185	2185	2185	2185	0
407	20241018	144000	100850915	2185	2185	2185	2185	2
408	20241018	143900	100846545	2185	2185	2185	2185	5
409	20241018	143800	100835620	2185	2185	2185	2185	52
410	20241018	143700	100722000	2185	2185	2185	2185	0
411	20241018	143600	100722000	2185	2185	2185	2185	2
412	20241018	143500	100717630	2180	2180	2180	2180	0
413	20241018	143400	100717630	2180	2180	2180	2180	2
414	20241018	143300	100713270	2180	2180	2180	2180	0
415	20241018	143200	100713270	2180	2180	2180	2180	2
416	20241018	143100	100708910	2180	2180	2180	2180	0
417	20241018	143000	100708910	2180	2180	2180	2180	2
418	20241018	142900	100704550	2185	2185	2185	2185	10
419	20241018	142800	100682700	2185	2185	2185	2185	2
420	20241018	142700	100678330	2180	2180	2180	2180	0
421	20241018	142600	100678330	2180	2180	2180	2180	2
422	20241018	142500	100673970	2180	2180	2180	2180	0
423	20241018	142400	100673970	2180	2180	2180	2180	2
424	20241018	142300	100669610	2180	2185	2185	2180	6000
425	20241018	142200	87575525	2185	2185	2190	2185	23
426	20241018	142100	87525200	2185	2185	2185	2185	0
427	20241018	142000	87525200	2185	2185	2185	2185	2
428	20241018	141900	87520830	2185	2185	2185	2185	0
429	20241018	141800	87520830	2185	2185	2185	2185	2
430	20241018	141700	87516460	2185	2185	2185	2185	0
431	20241018	141600	87516460	2185	2185	2185	2185	2
432	20241018	141500	87512090	2185	2185	2185	2185	0
433	20241018	141400	87512090	2185	2185	2185	2185	2
434	20241018	141300	87507720	2185	2185	2185	2185	0
435	20241018	141200	87507720	2185	2185	2185	2185	10
436	20241018	141100	87485870	2185	2185	2185	2185	0
437	20241018	141000	87485870	2185	2185	2185	2185	2
438	20241018	140900	87481500	2190	2190	2190	2190	85
439	20241018	140800	87295350	2185	2185	2185	2185	0
440	20241018	140700	87295350	2185	2185	2185	2185	2
441	20241018	140600	87290980	2185	2185	2185	2185	0
442	20241018	140500	87290980	2185	2185	2185	2185	2
443	20241018	140400	87286610	2185	2185	2185	2185	0
444	20241018	140300	87286610	2185	2185	2185	2185	2
445	20241018	140200	87282240	2185	2185	2185	2185	0
446	20241018	140100	87282240	2185	2185	2185	2185	2
447	20241018	140000	87277870	2185	2185	2185	2185	0
448	20241018	135900	87277870	2185	2185	2185	2185	2
449	20241018	135800	87273500	2185	2185	2185	2185	0
450	20241018	135700	87273500	2185	2185	2185	2185	2
451	20241018	135600	87269130	2185	2185	2185	2185	0
452	20241018	135500	87269130	2185	2185	2185	2185	2
453	20241018	135400	87264760	2185	2185	2185	2185	0
454	20241018	135300	87264760	2185	2185	2185	2185	2
455	20241018	135200	87260390	2185	2185	2185	2185	0
456	20241018	135100	87260390	2185	2185	2185	2185	2
457	20241018	135000	87256020	2185	2185	2185	2185	0
458	20241018	134900	87256020	2185	2185	2185	2185	2
459	20241018	134800	87251650	2185	2185	2185	2185	0
460	20241018	134700	87251650	2185	2190	2190	2185	7
461	20241018	134600	87236330	2185	2185	2185	2185	0
462	20241018	134500	87236330	2185	2185	2185	2185	2
463	20241018	134400	87231960	2185	2185	2185	2185	0
464	20241018	134300	87231960	2185	2185	2185	2185	2
465	20241018	134200	87227590	2185	2185	2185	2185	0
466	20241018	134100	87227590	2185	2185	2185	2185	2
467	20241018	134000	87223220	2185	2185	2185	2185	0
468	20241018	133900	87223220	2185	2185	2185	2185	2
469	20241018	133800	87218850	2185	2185	2185	2185	0
470	20241018	133700	87218850	2185	2185	2185	2185	2
471	20241018	133600	87214480	2185	2185	2185	2185	1000
472	20241018	133500	85029480	2185	2185	2185	2185	2
473	20241018	133400	85025110	2190	2190	2190	2190	10
474	20241018	133300	85003210	2185	2185	2185	2185	2
475	20241018	133200	84998840	2185	2185	2185	2185	0
476	20241018	133100	84998840	2185	2185	2185	2185	55
477	20241018	133000	84878665	2185	2185	2185	2185	0
478	20241018	132900	84878665	2185	2185	2185	2185	2
479	20241018	132800	84874295	2185	2185	2185	2185	0
480	20241018	132700	84874295	2185	2185	2185	2185	219
481	20241018	132600	84395780	2185	2185	2185	2185	0
482	20241018	132500	84395780	2185	2190	2190	2185	304
483	20241018	132400	83730030	2190	2190	2190	2190	0
484	20241018	132300	83730030	2190	2190	2190	2190	83
485	20241018	132200	83548260	2190	2190	2190	2190	0
486	20241018	132100	83548260	2190	2185	2190	2185	7
487	20241018	132000	83532940	2185	2185	2185	2185	0
488	20241018	131900	83532940	2185	2185	2185	2185	2
489	20241018	131800	83528570	2185	2185	2185	2185	0
490	20241018	131700	83528570	2185	2185	2185	2185	2
491	20241018	131600	83524200	2185	2185	2185	2185	0
492	20241018	131500	83524200	2185	2185	2185	2185	2
493	20241018	131400	83519830	2185	2185	2185	2185	0
494	20241018	131300	83519830	2185	2185	2185	2185	2
495	20241018	131200	83515460	2185	2185	2185	2185	0
496	20241018	131100	83515460	2185	2185	2185	2185	2
497	20241018	131000	83511090	2190	2190	2190	2190	0
498	20241018	130900	83511090	2190	2185	2190	2185	8
499	20241018	130800	83493580	2185	2185	2185	2185	0
500	20241018	130700	83493580	2185	2185	2185	2185	2
501	20241018	130600	83489210	2185	2185	2185	2185	0
502	20241018	130500	83489210	2185	2185	2185	2185	3
503	20241018	130400	83482655	2190	2190	2190	2190	0
504	20241018	130300	83482655	2190	2190	2190	2190	4
505	20241018	130200	83473895	2190	2190	2190	2190	0
506	20241018	130100	83473895	2190	2190	2190	2190	0
507	20241018	130000	83473895	2190	2190	2190	2190	2
508	20241018	125900	83469515	2190	2190	2190	2190	0
509	20241018	125800	83469515	2190	2190	2190	2190	2
510	20241018	125700	83465135	2185	2185	2185	2185	0
511	20241018	125600	83465135	2185	2185	2185	2185	2
512	20241018	125500	83460765	2195	2195	2195	2195	59
513	20241018	125400	83331260	2190	2190	2190	2190	14
514	20241018	125300	83300600	2185	2185	2185	2185	0
515	20241018	125200	83300600	2185	2185	2185	2185	2
516	20241018	125100	83296230	2185	2185	2185	2185	0
517	20241018	125000	83296230	2185	2190	2190	2185	3
518	20241018	124900	83289670	2185	2185	2185	2185	0
519	20241018	124800	83289670	2185	2185	2185	2185	2
520	20241018	124700	83285300	2185	2185	2185	2185	0
521	20241018	124600	83285300	2185	2185	2185	2185	2
522	20241018	124500	83280930	2185	2185	2185	2185	0
523	20241018	124400	83280930	2185	2185	2185	2185	2
524	20241018	124300	83276560	2185	2185	2185	2185	0
525	20241018	124200	83276560	2185	2185	2185	2185	2
526	20241018	124100	83272190	2185	2185	2185	2185	0
527	20241018	124000	83272190	2185	2185	2185	2185	2
528	20241018	123900	83267820	2185	2185	2185	2185	0
529	20241018	123800	83267820	2185	2185	2185	2185	2
530	20241018	123700	83263450	2185	2185	2185	2185	0
531	20241018	123600	83263450	2185	2190	2190	2185	102
532	20241018	123500	83040080	2185	2185	2185	2185	0
533	20241018	123400	83040080	2185	2185	2185	2185	2
534	20241018	123300	83035710	2185	2185	2185	2185	0
535	20241018	123200	83035710	2185	2185	2185	2185	2
536	20241018	123100	83031340	2185	2185	2185	2185	0
537	20241018	123000	83031340	2185	2185	2185	2185	2
538	20241018	122900	83026970	2185	2185	2185	2185	0
539	20241018	122800	83026970	2185	2185	2185	2185	2
540	20241018	122700	83022600	2185	2185	2185	2185	0
541	20241018	122600	83022600	2185	2185	2185	2185	2
542	20241018	122500	83018230	2185	2185	2185	2185	0
543	20241018	122400	83018230	2185	2185	2185	2185	3
544	20241018	122300	83011675	2185	2185	2185	2185	0
545	20241018	122200	83011675	2185	2185	2185	2185	2
546	20241018	122100	83007305	2185	2185	2185	2185	0
547	20241018	122000	83007305	2185	2185	2185	2185	2
548	20241018	121900	83002935	2185	2185	2185	2185	0
549	20241018	121800	83002935	2185	2185	2185	2185	2
550	20241018	121700	82998565	2185	2185	2185	2185	0
551	20241018	121600	82998565	2185	2185	2185	2185	2
552	20241018	121500	82994195	2185	2185	2185	2185	0
553	20241018	121400	82994195	2185	2185	2185	2185	2
554	20241018	121300	82989825	2185	2185	2185	2185	0
555	20241018	121200	82989825	2185	2185	2185	2185	2
556	20241018	121100	82985455	2190	2190	2190	2190	0
557	20241018	121000	82985455	2190	2185	2190	2185	3
558	20241018	120900	82978895	2190	2190	2190	2190	6
559	20241018	120800	82965755	2185	2185	2185	2185	2
560	20241018	120700	82961385	2185	2185	2185	2185	0
561	20241018	120600	82961385	2185	2185	2185	2185	2
562	20241018	120500	82957015	2185	2185	2185	2185	0
563	20241018	120400	82957015	2185	2185	2185	2185	2
564	20241018	120300	82952645	2185	2185	2185	2185	0
565	20241018	120200	82952645	2185	2185	2185	2185	2
566	20241018	120100	82948275	2190	2190	2190	2190	0
567	20241018	120000	82948275	2190	2185	2190	2185	3
568	20241018	115900	82941715	2190	2190	2190	2190	1
569	20241018	115800	82939525	2185	2185	2185	2185	2
570	20241018	115700	82935155	2185	2185	2185	2185	0
571	20241018	115600	82935155	2185	2185	2185	2185	2
572	20241018	115500	82930785	2185	2185	2185	2185	0
573	20241018	115400	82930785	2185	2185	2185	2185	0
574	20241018	115300	82930785	2185	2185	2185	2185	2
575	20241018	115200	82926415	2185	2185	2185	2185	0
576	20241018	115100	82926415	2185	2185	2185	2185	2
577	20241018	115000	82922045	2185	2185	2185	2185	0
578	20241018	114900	82922045	2185	2185	2185	2185	468
579	20241018	114800	81899465	2180	2180	2180	2180	0
580	20241018	114700	81899465	2180	2180	2180	2180	2
581	20241018	114600	81895105	2180	2180	2180	2180	0
582	20241018	114500	81895105	2180	2180	2180	2180	2
583	20241018	114400	81890745	2180	2180	2180	2180	0
584	20241018	114300	81890745	2180	2180	2180	2180	2
585	20241018	114200	81886385	2180	2180	2180	2180	0
586	20241018	114100	81886385	2180	2180	2180	2180	2
587	20241018	114000	81882025	2180	2180	2180	2180	0
588	20241018	113900	81882025	2180	2180	2180	2180	2
589	20241018	113800	81877665	2180	2180	2180	2180	0
590	20241018	113700	81877665	2180	2180	2180	2180	2
591	20241018	113600	81873305	2180	2180	2180	2180	0
592	20241018	113500	81873305	2180	2180	2180	2180	2
593	20241018	113400	81868945	2180	2180	2180	2180	0
594	20241018	113300	81868945	2180	2180	2180	2180	2
595	20241018	113200	81864585	2180	2180	2180	2180	0
596	20241018	113100	81864585	2180	2180	2180	2180	2
597	20241018	113000	81860225	2180	2180	2180	2180	0
598	20241018	112900	81860225	2180	2180	2180	2180	2
599	20241018	112800	81855865	2180	2180	2180	2180	0
600	20241018	112700	81855865	2180	2180	2180	2180	2
601	20241018	112600	81851505	2180	2180	2180	2180	0
602	20241018	112500	81851505	2180	2180	2180	2180	2
603	20241018	112400	81847145	2185	2180	2185	2180	1064
604	20241018	112300	79527620	2180	2180	2180	2180	2
605	20241018	112200	79523260	2180	2180	2180	2180	0
606	20241018	112100	79523260	2180	2180	2180	2180	2
607	20241018	112000	79518900	2180	2180	2180	2180	0
608	20241018	111900	79518900	2180	2180	2180	2180	2
609	20241018	111800	79514540	2180	2180	2180	2180	0
610	20241018	111700	79514540	2180	2180	2180	2180	2
611	20241018	111600	79510180	2180	2180	2180	2180	0
612	20241018	111500	79510180	2180	2180	2180	2180	2
613	20241018	111400	79505820	2180	2180	2180	2180	0
614	20241018	111300	79505820	2180	2180	2180	2180	2
615	20241018	111200	79501460	2180	2180	2180	2180	0
616	20241018	111100	79501460	2180	2180	2180	2180	2
617	20241018	111000	79497100	2185	2185	2185	2185	0
618	20241018	110900	79497100	2185	2185	2185	2180	42
619	20241018	110800	79405340	2185	2185	2185	2185	14
620	20241018	110700	79374750	2185	2180	2185	2180	3
621	20241018	110600	79368205	2185	2185	2185	2185	1
622	20241018	110500	79366020	2180	2180	2180	2180	2
623	20241018	110400	79361660	2185	2185	2185	2185	1
624	20241018	110300	79359475	2180	2180	2180	2180	2
625	20241018	110200	79355115	2180	2180	2180	2180	0
626	20241018	110100	79355115	2180	2180	2180	2180	2
627	20241018	110000	79350755	2180	2180	2180	2180	0
628	20241018	105900	79350755	2180	2180	2180	2180	2
629	20241018	105800	79346395	2180	2180	2180	2180	0
630	20241018	105700	79346395	2180	2180	2180	2180	2
631	20241018	105600	79342035	2180	2180	2180	2180	0
632	20241018	105500	79342035	2180	2180	2180	2180	322
633	20241018	105400	78640075	2180	2180	2180	2180	0
634	20241018	105300	78640075	2180	2180	2180	2180	2
635	20241018	105200	78635715	2180	2180	2180	2180	0
636	20241018	105100	78635715	2180	2180	2180	2180	2
637	20241018	105000	78631355	2180	2180	2180	2180	0
638	20241018	104900	78631355	2180	2180	2180	2180	2
639	20241018	104800	78626995	2180	2180	2180	2180	0
640	20241018	104700	78626995	2180	2180	2180	2180	0
641	20241018	104600	78626995	2180	2180	2180	2180	2
642	20241018	104500	78622635	2180	2180	2180	2180	0
643	20241018	104400	78622635	2180	2180	2180	2180	2
644	20241018	104300	78618275	2180	2180	2180	2180	0
645	20241018	104200	78618275	2180	2180	2180	2180	2
646	20241018	104100	78613915	2180	2180	2180	2180	0
647	20241018	104000	78613915	2180	2180	2180	2180	2
648	20241018	103900	78609555	2180	2180	2180	2180	0
649	20241018	103800	78609555	2180	2180	2180	2180	2
650	20241018	103700	78605195	2180	2180	2180	2180	0
651	20241018	103600	78605195	2180	2180	2180	2180	2
652	20241018	103500	78600835	2180	2180	2180	2180	0
653	20241018	103400	78600835	2180	2180	2180	2180	2
654	20241018	103300	78596475	2180	2180	2180	2180	0
655	20241018	103200	78596475	2180	2180	2180	2180	2
656	20241018	103100	78592115	2180	2180	2180	2180	0
657	20241018	103000	78592115	2180	2180	2180	2180	2
658	20241018	102900	78587755	2180	2180	2180	2180	0
659	20241018	102800	78587755	2180	2180	2180	2180	2
660	20241018	102700	78583395	2180	2180	2180	2180	0
661	20241018	102600	78583395	2180	2180	2180	2180	2
662	20241018	102500	78579035	2180	2180	2180	2180	0
663	20241018	102400	78579035	2180	2180	2180	2180	2
664	20241018	102300	78574675	2185	2185	2185	2185	5
665	20241018	102200	78563750	2180	2180	2180	2180	45
666	20241018	102100	78465650	2180	2180	2180	2180	0
667	20241018	102000	78465650	2180	2180	2180	2180	2
668	20241018	101900	78461290	2185	2185	2185	2185	0
669	20241018	101800	78461290	2185	2185	2185	2180	451
670	20241018	101700	77475905	2185	2185	2185	2185	0
671	20241018	101600	77475905	2185	2180	2185	2180	52
672	20241018	101500	77362295	2180	2180	2180	2180	0
673	20241018	101400	77362295	2180	2180	2180	2180	2
674	20241018	101300	77357935	2185	2185	2185	2185	0
675	20241018	101200	77357935	2185	2185	2185	2185	10
676	20241018	101100	77336085	2185	2185	2185	2185	0
677	20241018	101000	77336085	2185	2185	2185	2185	0
678	20241018	100900	77336085	2185	2185	2185	2185	0
679	20241018	100800	77336085	2185	2185	2185	2185	37
680	20241018	100700	77255240	2185	2185	2185	2185	0
681	20241018	100600	77255240	2185	2185	2185	2185	0
682	20241018	100500	77255240	2185	2185	2185	2185	1
683	20241018	100400	77253055	2185	2185	2185	2185	0
684	20241018	100300	77253055	2185	2185	2185	2185	0
685	20241018	100200	77253055	2185	2185	2185	2185	0
686	20241018	100100	77253055	2185	2185	2185	2185	0
687	20241018	100000	77253055	2185	2185	2185	2185	5
688	20241018	095900	77242130	2180	2180	2180	2180	0
689	20241018	095800	77242130	2180	2180	2180	2180	985
690	20241018	095700	75094830	2180	2180	2180	2180	1000
691	20241018	095600	72914830	2180	2180	2180	2180	3
692	20241018	095500	72908290	2180	2180	2180	2180	6930
693	20241018	095400	57800890	2175	2175	2175	2175	0
694	20241018	095300	57800890	2175	2180	2180	2175	1500
695	20241018	095200	54534380	2185	2185	2185	2185	0
696	20241018	095100	54534380	2185	2185	2185	2185	10
697	20241018	095000	54512530	2185	2185	2185	2185	123
698	20241018	094900	54243775	2185	2185	2185	2185	0
699	20241018	094800	54243775	2185	2185	2185	2185	0
700	20241018	094700	54243775	2185	2185	2185	2185	1
701	20241018	094600	54241590	2185	2185	2185	2185	0
702	20241018	094500	54241590	2185	2185	2185	2185	1
703	20241018	094400	54239405	2185	2185	2185	2185	2
704	20241018	094300	54235035	2180	2180	2180	2180	0
705	20241018	094200	54235035	2180	2180	2180	2180	0
706	20241018	094100	54235035	2180	2180	2180	2180	111
707	20241018	094000	53993055	2180	2180	2180	2180	0
708	20241018	093900	53993055	2180	2180	2180	2180	0
709	20241018	093800	53993055	2180	2180	2180	2180	1
710	20241018	093700	53990875	2180	2180	2180	2180	97
711	20241018	093600	53779415	2180	2180	2180	2180	220
712	20241018	093500	53299815	2180	2185	2185	2180	575
713	20241018	093400	52043815	2185	2185	2185	2185	0
714	20241018	093300	52043815	2185	2185	2185	2185	0
715	20241018	093200	52043815	2185	2185	2185	2185	3
716	20241018	093100	52037260	2185	2185	2185	2185	0
717	20241018	093000	52037260	2185	2175	2185	2175	424
718	20241018	092900	51115020	2180	2180	2180	2180	0
719	20241018	092800	51115020	2180	2180	2180	2180	218
720	20241018	092700	50639780	2185	2185	2185	2185	0
721	20241018	092600	50639780	2185	2185	2185	2185	37
722	20241018	092500	50558935	2185	2185	2185	2185	169
723	20241018	092400	50189670	2190	2190	2190	2190	137
724	20241018	092300	49889640	2190	2190	2190	2190	0
725	20241018	092200	49889640	2190	2190	2190	2190	2
726	20241018	092100	49885260	2185	2185	2185	2185	0
727	20241018	092000	49885260	2185	2185	2185	2185	63
728	20241018	091900	49747605	2185	2185	2185	2185	1
729	20241018	091800	49745420	2180	2190	2190	2180	1800
730	20241018	091700	45818830	2190	2190	2190	2190	1
731	20241018	091600	45816640	2185	2185	2185	2185	0
732	20241018	091500	45816640	2185	2185	2185	2185	287
733	20241018	091400	45189545	2180	2180	2180	2180	138
734	20241018	091300	44888705	2185	2185	2185	2185	263
735	20241018	091200	44314050	2190	2190	2190	2190	2
736	20241018	091100	44309670	2190	2190	2190	2190	5
737	20241018	091000	44298720	2195	2195	2195	2195	0
738	20241018	090900	44298720	2195	2195	2195	2195	0
739	20241018	090800	44298720	2195	2190	2195	2190	131
740	20241018	090700	44011675	2195	2195	2195	2195	1
741	20241018	090600	44009480	2190	2190	2190	2190	10
742	20241018	090500	43987580	2200	2200	2200	2200	1
743	20241018	090400	43985380	2180	2185	2185	2180	7600
744	20241018	090300	27416380	2185	2185	2185	2185	2096
745	20241018	090200	22836620	2185	2185	2185	2185	1482
746	20241018	090100	19598450	2185	2185	2185	2185	50
747	20241018	090000	19489200	2180	2180	2180	2180	8940