KissMeData/208370/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204200	1960856060	4445	4445	4445	4445	5852
3	20241018	204100	1960856060	4445	4445	4445	4445	0
4	20241018	204000	1960856060	4445	4445	4445	4445	0
5	20241018	203900	1960856060	4445	4445	4445	4445	0
6	20241018	203800	1960856060	4445	4445	4445	4445	0
7	20241018	203700	1960856060	4445	4445	4445	4445	0
8	20241018	203600	1960856060	4445	4445	4445	4445	0
9	20241018	203500	1960856060	4445	4445	4445	4445	0
10	20241018	203400	1960856060	4445	4445	4445	4445	0
11	20241018	203300	1960856060	4445	4445	4445	4445	0
12	20241018	203200	1960856060	4445	4445	4445	4445	0
13	20241018	203100	1960856060	4445	4445	4445	4445	0
14	20241018	203000	1960856060	4445	4445	4445	4445	0
15	20241018	202900	1960856060	4445	4445	4445	4445	0
16	20241018	202800	1960856060	4445	4445	4445	4445	0
17	20241018	202700	1960856060	4445	4445	4445	4445	0
18	20241018	202600	1960856060	4445	4445	4445	4445	0
19	20241018	202500	1960856060	4445	4445	4445	4445	0
20	20241018	202400	1960856060	4445	4445	4445	4445	0
21	20241018	202300	1960856060	4445	4445	4445	4445	0
22	20241018	202200	1960856060	4445	4445	4445	4445	0
23	20241018	202100	1960856060	4445	4445	4445	4445	0
24	20241018	202000	1960856060	4445	4445	4445	4445	0
25	20241018	201900	1960856060	4445	4445	4445	4445	0
26	20241018	201800	1960856060	4445	4445	4445	4445	0
27	20241018	201700	1960856060	4445	4445	4445	4445	0
28	20241018	201600	1960856060	4445	4445	4445	4445	0
29	20241018	201500	1960856060	4445	4445	4445	4445	0
30	20241018	201400	1960856060	4445	4445	4445	4445	0
31	20241018	201300	1960856060	4445	4445	4445	4445	0
32	20241018	201200	1960856060	4445	4445	4445	4445	5852
33	20241018	201100	1960856060	4445	4445	4445	4445	0
34	20241018	201000	1960856060	4445	4445	4445	4445	0
35	20241018	200900	1960856060	4445	4445	4445	4445	0
36	20241018	200800	1960856060	4445	4445	4445	4445	0
37	20241018	200700	1960856060	4445	4445	4445	4445	0
38	20241018	200600	1960856060	4445	4445	4445	4445	0
39	20241018	200500	1960856060	4445	4445	4445	4445	0
40	20241018	200400	1960856060	4445	4445	4445	4445	0
41	20241018	200300	1960856060	4445	4445	4445	4445	0
42	20241018	200200	1960856060	4445	4445	4445	4445	0
43	20241018	200100	1960856060	4445	4445	4445	4445	0
44	20241018	200000	1960856060	4445	4445	4445	4445	0
45	20241018	195900	1960856060	4445	4445	4445	4445	0
46	20241018	195800	1960856060	4445	4445	4445	4445	0
47	20241018	195700	1960856060	4445	4445	4445	4445	0
48	20241018	195600	1960856060	4445	4445	4445	4445	0
49	20241018	195500	1960856060	4445	4445	4445	4445	0
50	20241018	195400	1960856060	4445	4445	4445	4445	0
51	20241018	195300	1960856060	4445	4445	4445	4445	0
52	20241018	195200	1960856060	4445	4445	4445	4445	0
53	20241018	195100	1960856060	4445	4445	4445	4445	0
54	20241018	195000	1960856060	4445	4445	4445	4445	0
55	20241018	194900	1960856060	4445	4445	4445	4445	0
56	20241018	194800	1960856060	4445	4445	4445	4445	0
57	20241018	194700	1960856060	4445	4445	4445	4445	0
58	20241018	194600	1960856060	4445	4445	4445	4445	0
59	20241018	194500	1960856060	4445	4445	4445	4445	0
60	20241018	194400	1960856060	4445	4445	4445	4445	0
61	20241018	194300	1960856060	4445	4445	4445	4445	0
62	20241018	194200	1960856060	4445	4445	4445	4445	5852
63	20241018	194100	1960856060	4445	4445	4445	4445	0
64	20241018	194000	1960856060	4445	4445	4445	4445	0
65	20241018	193900	1960856060	4445	4445	4445	4445	0
66	20241018	193800	1960856060	4445	4445	4445	4445	0
67	20241018	193700	1960856060	4445	4445	4445	4445	0
68	20241018	193600	1960856060	4445	4445	4445	4445	0
69	20241018	193500	1960856060	4445	4445	4445	4445	0
70	20241018	193400	1960856060	4445	4445	4445	4445	0
71	20241018	193300	1960856060	4445	4445	4445	4445	0
72	20241018	193200	1960856060	4445	4445	4445	4445	0
73	20241018	193100	1960856060	4445	4445	4445	4445	0
74	20241018	193000	1960856060	4445	4445	4445	4445	0
75	20241018	192900	1960856060	4445	4445	4445	4445	0
76	20241018	192800	1960856060	4445	4445	4445	4445	0
77	20241018	192700	1960856060	4445	4445	4445	4445	0
78	20241018	192600	1960856060	4445	4445	4445	4445	0
79	20241018	192500	1960856060	4445	4445	4445	4445	0
80	20241018	192400	1960856060	4445	4445	4445	4445	0
81	20241018	192300	1960856060	4445	4445	4445	4445	0
82	20241018	192200	1960856060	4445	4445	4445	4445	0
83	20241018	192100	1960856060	4445	4445	4445	4445	0
84	20241018	192000	1960856060	4445	4445	4445	4445	0
85	20241018	191900	1960856060	4445	4445	4445	4445	0
86	20241018	191800	1960856060	4445	4445	4445	4445	0
87	20241018	191700	1960856060	4445	4445	4445	4445	0
88	20241018	191600	1960856060	4445	4445	4445	4445	0
89	20241018	191500	1960856060	4445	4445	4445	4445	0
90	20241018	191400	1960856060	4445	4445	4445	4445	0
91	20241018	191300	1960856060	4445	4445	4445	4445	0
92	20241018	191200	1960856060	4445	4445	4445	4445	5852
93	20241018	191100	1960856060	4445	4445	4445	4445	0
94	20241018	191000	1960856060	4445	4445	4445	4445	0
95	20241018	190900	1960856060	4445	4445	4445	4445	0
96	20241018	190800	1960856060	4445	4445	4445	4445	0
97	20241018	190700	1960856060	4445	4445	4445	4445	0
98	20241018	190600	1960856060	4445	4445	4445	4445	0
99	20241018	190500	1960856060	4445	4445	4445	4445	0
100	20241018	190400	1960856060	4445	4445	4445	4445	0
101	20241018	190300	1960856060	4445	4445	4445	4445	0
102	20241018	190200	1960856060	4445	4445	4445	4445	0
103	20241018	190100	1960856060	4445	4445	4445	4445	0
104	20241018	190000	1960856060	4445	4445	4445	4445	0
105	20241018	185900	1960856060	4445	4445	4445	4445	0
106	20241018	185800	1960856060	4445	4445	4445	4445	0
107	20241018	185700	1960856060	4445	4445	4445	4445	0
108	20241018	185600	1960856060	4445	4445	4445	4445	0
109	20241018	185500	1960856060	4445	4445	4445	4445	0
110	20241018	185400	1960856060	4445	4445	4445	4445	0
111	20241018	185300	1960856060	4445	4445	4445	4445	0
112	20241018	185200	1960856060	4445	4445	4445	4445	0
113	20241018	185100	1960856060	4445	4445	4445	4445	0
114	20241018	185000	1960856060	4445	4445	4445	4445	0
115	20241018	184900	1960856060	4445	4445	4445	4445	0
116	20241018	184800	1960856060	4445	4445	4445	4445	0
117	20241018	184700	1960856060	4445	4445	4445	4445	0
118	20241018	184600	1960856060	4445	4445	4445	4445	0
119	20241018	184500	1960856060	4445	4445	4445	4445	0
120	20241018	184400	1960856060	4445	4445	4445	4445	0
121	20241018	184300	1960856060	4445	4445	4445	4445	0
122	20241018	184200	1960856060	4445	4445	4445	4445	5852
123	20241018	184100	1960856060	4445	4445	4445	4445	0
124	20241018	184000	1960856060	4445	4445	4445	4445	0
125	20241018	183900	1960856060	4445	4445	4445	4445	0
126	20241018	183800	1960856060	4445	4445	4445	4445	0
127	20241018	183700	1960856060	4445	4445	4445	4445	0
128	20241018	183600	1960856060	4445	4445	4445	4445	0
129	20241018	183500	1960856060	4445	4445	4445	4445	0
130	20241018	183400	1960856060	4445	4445	4445	4445	0
131	20241018	183300	1960856060	4445	4445	4445	4445	0
132	20241018	183200	1960856060	4445	4445	4445	4445	0
133	20241018	183100	1960856060	4445	4445	4445	4445	0
134	20241018	183000	1960856060	4445	4445	4445	4445	0
135	20241018	182900	1960856060	4445	4445	4445	4445	0
136	20241018	182800	1960856060	4445	4445	4445	4445	0
137	20241018	182700	1960856060	4445	4445	4445	4445	0
138	20241018	182600	1960856060	4445	4445	4445	4445	0
139	20241018	182500	1960856060	4445	4445	4445	4445	0
140	20241018	182400	1960856060	4445	4445	4445	4445	0
141	20241018	182300	1960856060	4445	4445	4445	4445	0
142	20241018	182200	1960856060	4445	4445	4445	4445	0
143	20241018	182100	1960856060	4445	4445	4445	4445	0
144	20241018	182000	1960856060	4445	4445	4445	4445	0
145	20241018	181900	1960856060	4445	4445	4445	4445	0
146	20241018	181800	1960856060	4445	4445	4445	4445	0
147	20241018	181700	1960856060	4445	4445	4445	4445	0
148	20241018	181600	1960856060	4445	4445	4445	4445	0
149	20241018	181500	1960856060	4445	4445	4445	4445	0
150	20241018	181400	1960856060	4445	4445	4445	4445	0
151	20241018	181300	1960856060	4445	4445	4445	4445	0
152	20241018	181200	1960856060	4445	4445	4445	4445	5852
153	20241018	181100	1960856060	4445	4445	4445	4445	0
154	20241018	181000	1960856060	4445	4445	4445	4445	0
155	20241018	180900	1960856060	4445	4445	4445	4445	0
156	20241018	180800	1960856060	4445	4445	4445	4445	0
157	20241018	180700	1960856060	4445	4445	4445	4445	0
158	20241018	180600	1960856060	4445	4445	4445	4445	0
159	20241018	180500	1960856060	4445	4445	4445	4445	0
160	20241018	180400	1960856060	4445	4445	4445	4445	0
161	20241018	180300	1960856060	4445	4445	4445	4445	0
162	20241018	180200	1960856060	4445	4445	4445	4445	0
163	20241018	180100	1960856060	4445	4445	4445	4445	0
164	20241018	180000	1960856060	4445	4445	4445	4445	0
165	20241018	175900	1960856060	4445	4445	4445	4445	0
166	20241018	175800	1960856060	4445	4445	4445	4445	0
167	20241018	175700	1960856060	4445	4445	4445	4445	0
168	20241018	175600	1960856060	4445	4445	4445	4445	0
169	20241018	175500	1960856060	4445	4445	4445	4445	0
170	20241018	175400	1960856060	4445	4445	4445	4445	0
171	20241018	175300	1960856060	4445	4445	4445	4445	0
172	20241018	175200	1960856060	4445	4445	4445	4445	0
173	20241018	175100	1960856060	4445	4445	4445	4445	0
174	20241018	175000	1960856060	4445	4445	4445	4445	0
175	20241018	174900	1960856060	4445	4445	4445	4445	0
176	20241018	174800	1960856060	4445	4445	4445	4445	0
177	20241018	174700	1960856060	4445	4445	4445	4445	0
178	20241018	174600	1960856060	4445	4445	4445	4445	0
179	20241018	174500	1960856060	4445	4445	4445	4445	0
180	20241018	174400	1960856060	4445	4445	4445	4445	0
181	20241018	174300	1960856060	4445	4445	4445	4445	0
182	20241018	174200	1960856060	4445	4445	4445	4445	5852
183	20241018	174100	1960856060	4445	4445	4445	4445	0
184	20241018	174000	1960856060	4445	4445	4445	4445	0
185	20241018	173900	1960856060	4445	4445	4445	4445	0
186	20241018	173800	1960856060	4445	4445	4445	4445	0
187	20241018	173700	1960856060	4445	4445	4445	4445	0
188	20241018	173600	1960856060	4445	4445	4445	4445	0
189	20241018	173500	1960856060	4445	4445	4445	4445	0
190	20241018	173400	1960856060	4445	4445	4445	4445	0
191	20241018	173300	1960856060	4445	4445	4445	4445	0
192	20241018	173200	1960856060	4445	4445	4445	4445	0
193	20241018	173100	1960856060	4445	4445	4445	4445	0
194	20241018	173000	1960856060	4445	4445	4445	4445	0
195	20241018	172900	1960856060	4445	4445	4445	4445	0
196	20241018	172800	1960856060	4445	4445	4445	4445	0
197	20241018	172700	1960856060	4445	4445	4445	4445	0
198	20241018	172600	1960856060	4445	4445	4445	4445	0
199	20241018	172500	1960856060	4445	4445	4445	4445	0
200	20241018	172400	1960856060	4445	4445	4445	4445	0
201	20241018	172300	1960856060	4445	4445	4445	4445	0
202	20241018	172200	1960856060	4445	4445	4445	4445	0
203	20241018	172100	1960856060	4445	4445	4445	4445	0
204	20241018	172000	1960856060	4445	4445	4445	4445	0
205	20241018	171900	1960856060	4445	4445	4445	4445	0
206	20241018	171800	1960856060	4445	4445	4445	4445	0
207	20241018	171700	1960856060	4445	4445	4445	4445	0
208	20241018	171600	1960856060	4445	4445	4445	4445	0
209	20241018	171500	1960856060	4445	4445	4445	4445	0
210	20241018	171400	1960856060	4445	4445	4445	4445	0
211	20241018	171300	1960856060	4445	4445	4445	4445	0
212	20241018	171200	1960856060	4445	4445	4445	4445	5852
213	20241018	171100	1960856060	4445	4445	4445	4445	0
214	20241018	171000	1960856060	4445	4445	4445	4445	0
215	20241018	170900	1960856060	4445	4445	4445	4445	0
216	20241018	170800	1960856060	4445	4445	4445	4445	0
217	20241018	170700	1960856060	4445	4445	4445	4445	0
218	20241018	170600	1960856060	4445	4445	4445	4445	0
219	20241018	170500	1960856060	4445	4445	4445	4445	0
220	20241018	170400	1960856060	4445	4445	4445	4445	0
221	20241018	170300	1960856060	4445	4445	4445	4445	0
222	20241018	170200	1960856060	4445	4445	4445	4445	0
223	20241018	170100	1960856060	4445	4445	4445	4445	0
224	20241018	170000	1960856060	4445	4445	4445	4445	0
225	20241018	165900	1960856060	4445	4445	4445	4445	0
226	20241018	165800	1960856060	4445	4445	4445	4445	0
227	20241018	165700	1960856060	4445	4445	4445	4445	0
228	20241018	165600	1960856060	4445	4445	4445	4445	0
229	20241018	165500	1960856060	4445	4445	4445	4445	0
230	20241018	165400	1960856060	4445	4445	4445	4445	0
231	20241018	165300	1960856060	4445	4445	4445	4445	0
232	20241018	165200	1960856060	4445	4445	4445	4445	0
233	20241018	165100	1960856060	4445	4445	4445	4445	0
234	20241018	165000	1960856060	4445	4445	4445	4445	0
235	20241018	164900	1960856060	4445	4445	4445	4445	0
236	20241018	164800	1960856060	4445	4445	4445	4445	0
237	20241018	164700	1960856060	4445	4445	4445	4445	0
238	20241018	164600	1960856060	4445	4445	4445	4445	0
239	20241018	164500	1960856060	4445	4445	4445	4445	0
240	20241018	164400	1960856060	4445	4445	4445	4445	0
241	20241018	164300	1960856060	4445	4445	4445	4445	0
242	20241018	164200	1960856060	4445	4445	4445	4445	5852
243	20241018	164100	1960856060	4445	4445	4445	4445	0
244	20241018	164000	1960856060	4445	4445	4445	4445	0
245	20241018	163900	1960856060	4445	4445	4445	4445	0
246	20241018	163800	1960856060	4445	4445	4445	4445	0
247	20241018	163700	1960856060	4445	4445	4445	4445	0
248	20241018	163600	1960856060	4445	4445	4445	4445	0
249	20241018	163500	1960856060	4445	4445	4445	4445	0
250	20241018	163400	1960856060	4445	4445	4445	4445	0
251	20241018	163300	1960856060	4445	4445	4445	4445	0
252	20241018	163200	1960856060	4445	4445	4445	4445	0
253	20241018	163100	1960856060	4445	4445	4445	4445	0
254	20241018	163000	1960856060	4445	4445	4445	4445	0
255	20241018	162900	1960856060	4445	4445	4445	4445	0
256	20241018	162800	1960856060	4445	4445	4445	4445	0
257	20241018	162700	1960856060	4445	4445	4445	4445	0
258	20241018	162600	1960856060	4445	4445	4445	4445	0
259	20241018	162500	1960856060	4445	4445	4445	4445	0
260	20241018	162400	1960856060	4445	4445	4445	4445	0
261	20241018	162300	1960856060	4445	4445	4445	4445	0
262	20241018	162200	1960856060	4445	4445	4445	4445	0
263	20241018	162100	1960856060	4445	4445	4445	4445	0
264	20241018	162000	1960856060	4445	4445	4445	4445	0
265	20241018	161900	1960856060	4445	4445	4445	4445	0
266	20241018	161800	1960856060	4445	4445	4445	4445	0
267	20241018	161700	1960856060	4445	4445	4445	4445	0
268	20241018	161600	1960856060	4445	4445	4445	4445	0
269	20241018	161500	1960856060	4445	4445	4445	4445	0
270	20241018	161400	1960856060	4445	4445	4445	4445	0
271	20241018	161300	1960856060	4445	4445	4445	4445	0
272	20241018	161200	1960856060	4445	4445	4445	4445	5852
273	20241018	161100	1960856060	4445	4445	4445	4445	0
274	20241018	161000	1960856060	4445	4445	4445	4445	0
275	20241018	160900	1960856060	4445	4445	4445	4445	0
276	20241018	160800	1960856060	4445	4445	4445	4445	0
277	20241018	160700	1960856060	4445	4445	4445	4445	0
278	20241018	160600	1960856060	4445	4445	4445	4445	0
279	20241018	160500	1960856060	4445	4445	4445	4445	0
280	20241018	160400	1960856060	4445	4445	4445	4445	0
281	20241018	160300	1960856060	4445	4445	4445	4445	0
282	20241018	160200	1960856060	4445	4445	4445	4445	0
283	20241018	160100	1960856060	4445	4445	4445	4445	0
284	20241018	160000	1960856060	4445	4445	4445	4445	0
285	20241018	155900	1960856060	4445	4445	4445	4445	0
286	20241018	155800	1960856060	4445	4445	4445	4445	0
287	20241018	155700	1960856060	4445	4445	4445	4445	0
288	20241018	155600	1960856060	4445	4445	4445	4445	0
289	20241018	155500	1960856060	4445	4445	4445	4445	0
290	20241018	155400	1960856060	4445	4445	4445	4445	0
291	20241018	155300	1960856060	4445	4445	4445	4445	0
292	20241018	155200	1960856060	4445	4445	4445	4445	0
293	20241018	155100	1960856060	4445	4445	4445	4445	0
294	20241018	155000	1960856060	4445	4445	4445	4445	0
295	20241018	154900	1960856060	4445	4445	4445	4445	0
296	20241018	154800	1960856060	4445	4445	4445	4445	0
297	20241018	154700	1960856060	4445	4445	4445	4445	0
298	20241018	154600	1960856060	4445	4445	4445	4445	0
299	20241018	154500	1960856060	4445	4445	4445	4445	0
300	20241018	154400	1960856060	4445	4445	4445	4445	0
301	20241018	154300	1960856060	4445	4445	4445	4445	0
302	20241018	154200	1960856060	4445	4445	4445	4445	5852
303	20241018	154100	1960856060	4445	4445	4445	4445	0
304	20241018	154000	1960856060	4445	4445	4445	4445	0
305	20241018	153900	1960856060	4445	4445	4445	4445	0
306	20241018	153800	1960856060	4445	4445	4445	4445	0
307	20241018	153700	1960856060	4445	4445	4445	4445	0
308	20241018	153600	1960856060	4445	4445	4445	4445	0
309	20241018	153500	1960856060	4445	4445	4445	4445	0
310	20241018	153400	1960856060	4445	4445	4445	4445	0
311	20241018	153300	1960856060	4445	4445	4445	4445	0
312	20241018	153200	1960856060	4445	4445	4445	4445	0
313	20241018	153100	1960856060	4445	4445	4445	4445	0
314	20241018	153000	1960856060	4445	4445	4445	4445	5852
315	20241018	152900	1934843920	4445	4445	4445	4445	0
316	20241018	152800	1934843920	4445	4445	4445	4445	0
317	20241018	152700	1934843920	4445	4445	4445	4445	0
318	20241018	152600	1934843920	4445	4445	4445	4445	0
319	20241018	152500	1934843920	4445	4445	4445	4445	0
320	20241018	152400	1934843920	4445	4445	4445	4445	0
321	20241018	152300	1934843920	4445	4445	4445	4445	0
322	20241018	152200	1934843920	4445	4445	4445	4445	0
323	20241018	152100	1934843920	4445	4445	4445	4445	0
324	20241018	152000	1934843920	4445	4445	4445	4445	0
325	20241018	151900	1934843920	4445	4450	4460	4445	3806
326	20241018	151800	1917924465	4460	4450	4460	4445	598
327	20241018	151700	1915261770	4450	4450	4455	4445	480
328	20241018	151600	1913126725	4450	4440	4450	4440	2133
329	20241018	151500	1903640365	4440	4450	4450	4440	2209
330	20241018	151400	1893819980	4455	4455	4460	4455	571
331	20241018	151300	1891276170	4455	4445	4455	4440	3651
332	20241018	151200	1875033890	4445	4455	4455	4445	1331
333	20241018	151100	1869112115	4455	4450	4455	4445	463
334	20241018	151000	1867053285	4445	4455	4455	4445	1799
335	20241018	150900	1859040710	4455	4455	4455	4450	1848
336	20241018	150800	1850810625	4455	4465	4465	4455	170
337	20241018	150700	1850052560	4460	4460	4460	4460	40
338	20241018	150600	1849874160	4465	4455	4465	4455	321
339	20241018	150500	1848441145	4465	4455	4465	4455	754
340	20241018	150400	1845074865	4450	4450	4450	4450	425
341	20241018	150300	1843183615	4450	4460	4460	4450	266
342	20241018	150200	1841997855	4450	4450	4450	4450	0
343	20241018	150100	1841997855	4450	4460	4460	4450	560
344	20241018	150000	1839502455	4455	4450	4455	4450	1766
345	20241018	145900	1831642995	4450	4460	4460	4450	76
346	20241018	145800	1831304395	4460	4450	4460	4450	217
347	20241018	145700	1830337035	4460	4450	4460	4450	201
348	20241018	145600	1829442575	4450	4455	4460	4450	89
349	20241018	145500	1829046490	4455	4455	4455	4455	3
350	20241018	145400	1829033125	4440	4440	4440	4440	0
351	20241018	145300	1829033125	4440	4440	4440	4440	0
352	20241018	145200	1829033125	4440	4455	4455	4440	797
353	20241018	145100	1825491145	4460	4460	4460	4460	0
354	20241018	145000	1825491145	4460	4445	4460	4445	661
355	20241018	144900	1822549150	4460	4450	4460	4450	1265
356	20241018	144800	1816919890	4450	4445	4450	4445	1000
357	20241018	144700	1812474030	4445	4450	4450	4445	2951
358	20241018	144600	1799345675	4450	4450	4450	4450	1
359	20241018	144500	1799341225	4450	4450	4450	4450	225
360	20241018	144400	1798339975	4450	4460	4460	4450	125
361	20241018	144300	1797783375	4460	4450	4460	4450	2759
362	20241018	144200	1785496485	4450	4450	4450	4450	1
363	20241018	144100	1785492035	4455	4455	4455	4455	500
364	20241018	144000	1783264535	4455	4455	4455	4455	500
365	20241018	143900	1781037035	4455	4455	4455	4455	10
366	20241018	143800	1780992485	4455	4455	4455	4435	228
367	20241018	143700	1779977885	4450	4445	4450	4435	567
368	20241018	143600	1777459040	4435	4445	4445	4435	475
369	20241018	143500	1775351150	4440	4440	4440	4440	195
370	20241018	143400	1774485350	4440	4440	4440	4440	53
371	20241018	143300	1774250030	4440	4440	4440	4440	6
372	20241018	143200	1774223390	4440	4440	4440	4440	3
373	20241018	143100	1774210070	4440	4440	4440	4440	89
374	20241018	143000	1773814910	4440	4450	4450	4435	325
375	20241018	142900	1772369970	4455	4455	4455	4455	0
376	20241018	142800	1772369970	4455	4455	4455	4455	1
377	20241018	142700	1772365515	4455	4450	4455	4450	231
378	20241018	142600	1771336425	4450	4455	4455	4450	98
379	20241018	142500	1770900270	4460	4450	4460	4450	40
380	20241018	142400	1770722210	4450	4450	4455	4450	90
381	20241018	142300	1770321700	4465	4450	4465	4430	1919
382	20241018	142200	1761810485	4475	4475	4475	4475	1
383	20241018	142100	1761806010	4450	4470	4470	4450	500
384	20241018	142000	1759575205	4475	4475	4475	4475	31
385	20241018	141900	1759436480	4480	4480	4480	4480	50
386	20241018	141800	1759212480	4480	4480	4480	4480	3
387	20241018	141700	1759199040	4480	4495	4495	4480	2343
388	20241018	141600	1748700695	4485	4490	4495	4485	1392
389	20241018	141500	1742453300	4485	4480	4485	4480	182
390	20241018	141400	1741637130	4485	4475	4485	4470	68
391	20241018	141300	1741333065	4485	4470	4495	4470	254
392	20241018	141200	1740197645	4495	4505	4505	4495	274
393	20241018	141100	1738965895	4505	4470	4505	4470	578
394	20241018	141000	1736365615	4470	4445	4470	4445	2530
395	20241018	140900	1725106240	4445	4445	4445	4445	3
396	20241018	140800	1725092905	4440	4435	4445	4435	204
397	20241018	140700	1724187155	4435	4430	4440	4430	4547
398	20241018	140600	1704021800	4430	4425	4430	4420	777
399	20241018	140500	1700584680	4425	4425	4425	4425	1281
400	20241018	140400	1694916255	4435	4435	4435	4435	0
401	20241018	140300	1694916255	4435	4435	4435	4425	971
402	20241018	140200	1690615750	4430	4430	4430	4430	31
403	20241018	140100	1690478420	4435	4430	4435	4430	262
404	20241018	140000	1689317755	4425	4425	4425	4425	18
405	20241018	135900	1689238105	4425	4425	4425	4425	12
406	20241018	135800	1689185005	4435	4430	4435	4430	50
407	20241018	135700	1688963340	4430	4430	4430	4430	1
408	20241018	135600	1688958910	4420	4425	4425	4420	575
409	20241018	135500	1686416395	4420	4420	4420	4420	5
410	20241018	135400	1686394295	4425	4425	4425	4425	1
411	20241018	135300	1686389870	4425	4425	4425	4425	6
412	20241018	135200	1686363320	4420	4425	4425	4420	1547
413	20241018	135100	1679524475	4430	4430	4435	4430	221
414	20241018	135000	1678545440	4430	4435	4435	4430	11
415	20241018	134900	1678496705	4435	4435	4435	4435	100
416	20241018	134800	1678053205	4435	4435	4435	4435	5
417	20241018	134700	1678031030	4435	4425	4435	4425	1424
418	20241018	134600	1671723870	4425	4420	4425	4415	19
419	20241018	134500	1671639970	4425	4415	4425	4415	1715
420	20241018	134400	1664057385	4425	4425	4425	4425	97
421	20241018	134300	1663628160	4425	4430	4430	4425	324
422	20241018	134200	1662193305	4435	4425	4435	4425	481
423	20241018	134100	1660061445	4425	4415	4425	4415	2514
424	20241018	134000	1648950605	4410	4410	4410	4410	1016
425	20241018	133900	1644470045	4410	4420	4420	4410	136
426	20241018	133800	1643868935	4420	4415	4420	4405	3060
427	20241018	133700	1630374160	4415	4415	4415	4415	32
428	20241018	133600	1630232880	4415	4415	4415	4415	640
429	20241018	133500	1627407280	4415	4420	4420	4415	1261
430	20241018	133400	1621838000	4420	4425	4425	4420	3327
431	20241018	133300	1607116435	4435	4440	4440	4425	377
432	20241018	133200	1605444415	4440	4440	4440	4440	3
433	20241018	133100	1605431095	4440	4440	4440	4440	101
434	20241018	133000	1604982655	4450	4440	4450	4420	454
435	20241018	132900	1602969375	4450	4445	4450	4420	10037
436	20241018	132800	1558484990	4440	4445	4450	4440	62
437	20241018	132700	1558209400	4440	4440	4440	4440	0
438	20241018	132600	1558209400	4440	4460	4460	4440	1536
439	20241018	132500	1551376490	4460	4460	4460	4460	81
440	20241018	132400	1551015230	4470	4470	4470	4470	0
441	20241018	132300	1551015230	4470	4470	4470	4450	342
442	20241018	132200	1549493020	4460	4460	4460	4460	1116
443	20241018	132100	1544515660	4465	4460	4465	4460	161
444	20241018	132000	1543796805	4460	4445	4460	4445	1973
445	20241018	131900	1535014270	4445	4450	4450	4445	1635
446	20241018	131800	1527743520	4450	4450	4450	4450	129
447	20241018	131700	1527169470	4450	4450	4450	4450	256
448	20241018	131600	1526030270	4450	4450	4450	4450	3
449	20241018	131500	1526016920	4445	4445	4450	4445	674
450	20241018	131400	1523020985	4455	4455	4455	4445	430
451	20241018	131300	1521107835	4455	4455	4455	4455	20
452	20241018	131200	1521018735	4455	4445	4455	4445	106
453	20241018	131100	1520546835	4450	4450	4450	4450	310
454	20241018	131000	1519167335	4450	4450	4450	4450	2643
455	20241018	130900	1507405985	4450	4460	4465	4450	1004
456	20241018	130800	1502937425	4450	4455	4455	4450	3439
457	20241018	130700	1487619945	4460	4460	4460	4460	50
458	20241018	130600	1487396945	4455	4455	4460	4455	59
459	20241018	130500	1487134095	4455	4455	4455	4455	33
460	20241018	130400	1486987080	4455	4455	4455	4455	497
461	20241018	130300	1484772945	4460	4460	4460	4460	149
462	20241018	130200	1484108405	4460	4460	4460	4460	2111
463	20241018	130100	1474693345	4465	4465	4465	4465	1
464	20241018	130000	1474688880	4465	4475	4475	4465	708
465	20241018	125900	1471525220	4485	4485	4485	4485	0
466	20241018	125800	1471525220	4485	4485	4485	4470	293
467	20241018	125700	1470215345	4470	4480	4480	4470	72
468	20241018	125600	1469893360	4485	4480	4485	4480	284
469	20241018	125500	1468621035	4490	4490	4490	4490	15
470	20241018	125400	1468553685	4490	4490	4490	4490	0
471	20241018	125300	1468553685	4490	4485	4490	4485	41
472	20241018	125200	1468369705	4490	4490	4490	4490	0
473	20241018	125100	1468369705	4490	4490	4490	4490	300
474	20241018	125000	1467022705	4475	4475	4475	4475	1
475	20241018	124900	1467018230	4490	4490	4490	4490	0
476	20241018	124800	1467018230	4490	4490	4490	4490	1
477	20241018	124700	1467013740	4470	4470	4470	4470	353
478	20241018	124600	1465435830	4470	4475	4490	4470	1340
479	20241018	124500	1459439925	4475	4475	4475	4475	1200
480	20241018	124400	1454069925	4485	4485	4485	4480	667
481	20241018	124300	1451080745	4490	4505	4505	4490	2
482	20241018	124200	1451071750	4500	4475	4500	4475	2267
483	20241018	124100	1440916725	4475	4500	4505	4475	396
484	20241018	124000	1439142235	4500	4500	4500	4500	19
485	20241018	123900	1439056735	4505	4505	4505	4505	1
486	20241018	123800	1439052230	4485	4495	4495	4485	5
487	20241018	123700	1439029790	4495	4495	4495	4495	10
488	20241018	123600	1438984840	4500	4500	4500	4500	2
489	20241018	123500	1438975840	4495	4480	4495	4480	2690
490	20241018	123400	1426897855	4480	4475	4480	4475	44
491	20241018	123300	1426700950	4475	4480	4480	4475	87
492	20241018	123200	1426311415	4470	4475	4475	4470	74
493	20241018	123100	1425980270	4470	4455	4470	4455	1736
494	20241018	123000	1418222900	4465	4465	4465	4465	0
495	20241018	122900	1418222900	4465	4450	4470	4450	664
496	20241018	122800	1415256945	4450	4450	4450	4450	0
497	20241018	122700	1415256945	4450	4450	4450	4450	260
498	20241018	122600	1414099945	4450	4450	4450	4450	36
499	20241018	122500	1413939745	4445	4445	4445	4445	3287
500	20241018	122400	1399329030	4445	4445	4445	4445	1
501	20241018	122300	1399324585	4445	4455	4455	4445	3672
502	20241018	122200	1382987860	4450	4450	4450	4450	0
503	20241018	122100	1382987860	4450	4450	4450	4450	86
504	20241018	122000	1382605160	4450	4450	4450	4450	5
505	20241018	121900	1382582910	4450	4445	4450	4445	538
506	20241018	121800	1380191475	4445	4450	4455	4445	967
507	20241018	121700	1375889315	4450	4450	4450	4450	0
508	20241018	121600	1375889315	4450	4445	4450	4445	39
509	20241018	121500	1375715770	4445	4445	4445	4445	76
510	20241018	121400	1375377950	4440	4445	4445	4440	535
511	20241018	121300	1373002540	4440	4450	4450	4440	867
512	20241018	121200	1369149170	4450	4450	4455	4450	1883
513	20241018	121100	1360769570	4450	4450	4450	4450	132
514	20241018	121000	1360182170	4450	4450	4450	4450	46
515	20241018	120900	1359977470	4450	4450	4450	4450	23
516	20241018	120800	1359875120	4450	4450	4450	4450	5022
517	20241018	120700	1337527220	4455	4450	4455	4450	15
518	20241018	120600	1337460400	4455	4455	4455	4455	2
519	20241018	120500	1337451490	4455	4450	4455	4450	1153
520	20241018	120400	1332320605	4455	4455	4455	4450	83
521	20241018	120300	1331950890	4455	4455	4455	4450	680
522	20241018	120200	1328923130	4450	4455	4455	4450	1278
523	20241018	120100	1323229810	4455	4455	4455	4455	0
524	20241018	120000	1323229810	4455	4465	4465	4455	2387
525	20241018	115900	1312577345	4465	4465	4465	4465	86
526	20241018	115800	1312193355	4470	4470	4470	4470	10
527	20241018	115700	1312148655	4465	4465	4465	4465	0
528	20241018	115600	1312148655	4465	4465	4465	4465	59
529	20241018	115500	1311885220	4465	4470	4470	4465	5
530	20241018	115400	1311862885	4470	4470	4470	4465	16
531	20241018	115300	1311791370	4470	4465	4470	4465	206
532	20241018	115200	1310871575	4465	4470	4470	4465	399
533	20241018	115100	1309088535	4470	4465	4470	4465	461
534	20241018	115000	1307028360	4465	4465	4465	4465	90
535	20241018	114900	1306626510	4470	4475	4475	4465	10
536	20241018	114800	1306581825	4465	4465	4465	4465	5
537	20241018	114700	1306559500	4465	4465	4465	4465	4
538	20241018	114600	1306541640	4465	4465	4465	4465	101
539	20241018	114500	1306090675	4465	4465	4465	4465	63
540	20241018	114400	1305809380	4465	4465	4465	4465	83
541	20241018	114300	1305438785	4465	4470	4480	4465	5
542	20241018	114200	1305416440	4470	4465	4470	4465	5
543	20241018	114100	1305394095	4465	4470	4470	4465	1265
544	20241018	114000	1299742250	4470	4470	4470	4470	97
545	20241018	113900	1299308660	4470	4470	4470	4470	14
546	20241018	113800	1299246080	4470	4475	4475	4470	142
547	20241018	113700	1298611035	4475	4480	4480	4475	865
548	20241018	113600	1294735885	4480	4480	4480	4480	19
549	20241018	113500	1294650765	4480	4485	4490	4480	322
550	20241018	113400	1293207605	4485	4485	4485	4485	106
551	20241018	113300	1292732195	4485	4485	4490	4485	32
552	20241018	113200	1292588540	4485	4490	4490	4485	51
553	20241018	113100	1292359555	4490	4490	4490	4490	51
554	20241018	113000	1292130565	4490	4490	4490	4490	100
555	20241018	112900	1291681565	4490	4490	4490	4490	104
556	20241018	112800	1291214605	4490	4490	4490	4480	6141
557	20241018	112700	1263655540	4495	4495	4495	4495	317
558	20241018	112600	1262230625	4495	4505	4510	4495	1002
559	20241018	112500	1257726270	4505	4510	4510	4505	144
560	20241018	112400	1257077540	4495	4505	4505	4495	129
561	20241018	112300	1256497675	4505	4505	4505	4505	30
562	20241018	112200	1256362525	4505	4505	4505	4505	28
563	20241018	112100	1256236385	4505	4495	4505	4495	5
564	20241018	112000	1256213900	4495	4495	4500	4495	145
565	20241018	111900	1255561975	4495	4500	4505	4495	34
566	20241018	111800	1255409130	4500	4500	4500	4495	1988
567	20241018	111700	1246463135	4500	4510	4515	4500	846
568	20241018	111600	1242645735	4510	4510	4530	4510	102
569	20241018	111500	1242185445	4530	4500	4530	4500	4
570	20241018	111400	1242167410	4530	4515	4545	4505	1446
571	20241018	111300	1235646355	4545	4555	4555	4515	5
572	20241018	111200	1235623710	4555	4525	4560	4510	1138
573	20241018	111100	1230472845	4525	4530	4565	4525	1014
574	20241018	111000	1225859890	4565	4515	4570	4515	1347
575	20241018	110900	1219741545	4515	4500	4515	4500	41
576	20241018	110800	1219556730	4515	4505	4515	4505	216
577	20241018	110700	1218583015	4500	4505	4505	4500	165
578	20241018	110600	1217839995	4505	4505	4505	4505	0
579	20241018	110500	1217839995	4505	4500	4510	4500	920
580	20241018	110400	1213699955	4500	4500	4500	4500	500
581	20241018	110300	1211449955	4500	4500	4500	4500	206
582	20241018	110200	1210522955	4500	4500	4500	4500	4
583	20241018	110100	1210504955	4500	4500	4500	4500	382
584	20241018	110000	1208785955	4510	4500	4510	4500	174
585	20241018	105900	1208002945	4500	4495	4500	4495	219
586	20241018	105800	1207018530	4500	4495	4500	4495	2
587	20241018	105700	1207009535	4490	4520	4520	4490	625
588	20241018	105600	1204200140	4520	4500	4520	4495	1379
589	20241018	105500	1197995475	4525	4525	4525	4505	455
590	20241018	105400	1195945660	4505	4505	4510	4505	598
591	20241018	105300	1193250565	4525	4505	4525	4505	379
592	20241018	105200	1191540545	4510	4530	4535	4510	984
593	20241018	105100	1187090570	4535	4550	4550	4530	146
594	20241018	105000	1186428880	4530	4535	4570	4530	4064
595	20241018	104900	1167988575	4570	4525	4590	4505	6747
596	20241018	104800	1137271430	4485	4550	4550	4485	379
597	20241018	104700	1135567790	4550	4460	4550	4460	4661
598	20241018	104600	1114592825	4475	4455	4480	4450	2565
599	20241018	104500	1103166260	4455	4495	4495	4455	9073
600	20241018	104400	1062569380	4500	4500	4500	4500	0
601	20241018	104300	1062569380	4500	4495	4500	4485	69
602	20241018	104200	1062259715	4500	4490	4500	4490	229
603	20241018	104100	1061231485	4500	4495	4500	4485	95
604	20241018	104000	1060804910	4510	4515	4515	4510	8
605	20241018	103900	1060768820	4480	4515	4515	4480	555
606	20241018	103800	1058265540	4520	4460	4520	4455	3288
607	20241018	103700	1043608850	4470	4465	4470	4465	125
608	20241018	103600	1043050715	4465	4460	4465	4460	431
609	20241018	103500	1041127420	4460	4450	4460	4450	3970
610	20241018	103400	1023441910	4450	4475	4485	4450	5282
611	20241018	103300	999853260	4475	4480	4480	4475	3750
612	20241018	103200	983056745	4480	4485	4490	4480	2625
613	20241018	103100	971283575	4485	4485	4490	4485	2212
614	20241018	103000	961360255	4485	4500	4500	4485	8501
615	20241018	102900	923126480	4500	4500	4500	4500	513
616	20241018	102800	920817980	4500	4500	4500	4500	387
617	20241018	102700	919076480	4500	4500	4500	4500	1066
618	20241018	102600	914279480	4500	4505	4505	4500	159
619	20241018	102500	913563465	4500	4500	4500	4500	0
620	20241018	102400	913563465	4500	4500	4500	4500	556
621	20241018	102300	911061465	4500	4500	4505	4500	574
622	20241018	102200	908478055	4500	4500	4500	4500	350
623	20241018	102100	906903055	4500	4495	4500	4490	2767
624	20241018	102000	894465540	4495	4495	4495	4490	4414
625	20241018	101900	874641375	4500	4500	4500	4495	132
626	20241018	101800	874048025	4500	4505	4505	4495	2091
627	20241018	101700	864648965	4495	4505	4505	4495	335
628	20241018	101600	863141410	4505	4495	4505	4495	232
629	20241018	101500	862098360	4500	4510	4510	4495	2346
630	20241018	101400	851535645	4510	4520	4520	4510	226
631	20241018	101300	850516375	4500	4520	4520	4500	204
632	20241018	101200	849594355	4505	4505	4505	4500	2361
633	20241018	101100	838964440	4505	4505	4515	4505	602
634	20241018	101000	836252415	4515	4510	4515	4510	84
635	20241018	100900	835873525	4510	4510	4510	4510	101
636	20241018	100800	835418015	4510	4505	4510	4500	1558
637	20241018	100700	828401990	4505	4505	4505	4505	52
638	20241018	100600	828167730	4525	4525	4525	4505	99
639	20241018	100500	827719775	4525	4500	4525	4500	467
640	20241018	100400	825618220	4525	4500	4530	4495	1298
641	20241018	100300	819782025	4500	4510	4530	4500	890
642	20241018	100200	815762480	4510	4500	4510	4485	5476
643	20241018	100100	791157275	4500	4500	4505	4500	1202
644	20241018	100000	785748060	4505	4505	4505	4505	290
645	20241018	095900	784441610	4505	4505	4510	4505	275
646	20241018	095800	783202685	4510	4505	4510	4505	216
647	20241018	095700	782229555	4510	4505	4510	4505	392
648	20241018	095600	780463535	4505	4505	4520	4505	1575
649	20241018	095500	773368145	4510	4510	4520	4510	1561
650	20241018	095400	766328015	4510	4510	4520	4510	67
651	20241018	095300	766025825	4520	4505	4520	4500	2298
652	20241018	095200	755684755	4525	4510	4525	4505	2893
653	20241018	095100	742650835	4510	4505	4520	4505	1983
654	20241018	095000	733706645	4510	4510	4520	4510	482
655	20241018	094900	731532010	4510	4510	4515	4505	446
656	20241018	094800	729522185	4505	4515	4515	4505	753
657	20241018	094700	726126150	4510	4520	4520	4505	1236
658	20241018	094600	720552635	4525	4520	4530	4505	2703
659	20241018	094500	708366735	4520	4510	4525	4505	2861
660	20241018	094400	695444810	4510	4510	4515	4505	139
661	20241018	094300	694818455	4505	4525	4525	4505	459
662	20241018	094200	692748355	4525	4510	4525	4505	620
663	20241018	094100	689955105	4530	4520	4530	4505	3070
664	20241018	094000	676092370	4525	4530	4530	4525	352
665	20241018	093900	674499540	4535	4525	4535	4525	693
666	20241018	093800	671362650	4525	4530	4535	4520	4754
667	20241018	093700	649832625	4530	4545	4545	4530	107
668	20241018	093600	649347160	4535	4545	4545	4535	350
669	20241018	093500	647758210	4545	4540	4550	4535	4332
670	20241018	093400	628086070	4550	4540	4555	4540	8711
671	20241018	093300	588538015	4540	4550	4555	4540	3298
672	20241018	093200	573552860	4550	4555	4560	4550	1919
673	20241018	093100	564816345	4560	4575	4580	4560	4501
674	20241018	093000	544271210	4575	4565	4600	4565	1333
675	20241018	092900	538166720	4565	4580	4580	4565	6899
676	20241018	092800	506636625	4570	4595	4595	4570	6673
677	20241018	092700	476040660	4600	4600	4610	4595	1311
678	20241018	092600	470010965	4595	4600	4605	4595	1510
679	20241018	092500	463070620	4600	4595	4600	4590	1366
680	20241018	092400	456794435	4600	4600	4605	4595	6655
681	20241018	092300	426197065	4600	4605	4610	4600	2529
682	20241018	092200	414547815	4620	4610	4645	4610	1189
683	20241018	092100	409057935	4620	4620	4620	4610	1583
684	20241018	092000	401751840	4625	4635	4650	4620	2857
685	20241018	091900	388531385	4640	4650	4650	4640	4293
686	20241018	091800	368588880	4650	4625	4650	4620	4161
687	20241018	091700	349323535	4620	4620	4625	4620	2430
688	20241018	091600	338091150	4625	4640	4640	4625	458
689	20241018	091500	335971115	4635	4625	4640	4625	856
690	20241018	091400	332005425	4630	4625	4640	4610	965
691	20241018	091300	327542670	4630	4630	4640	4610	2633
692	20241018	091200	315389845	4640	4655	4655	4615	2390
693	20241018	091100	304334210	4655	4605	4655	4600	10053
694	20241018	091000	257684695	4620	4615	4620	4600	2771
695	20241018	090900	244892230	4615	4620	4620	4600	3178
696	20241018	090800	230234195	4620	4615	4640	4600	6842
697	20241018	090700	198586495	4615	4600	4620	4590	4460
698	20241018	090600	178059455	4600	4605	4605	4580	3288
699	20241018	090500	162944600	4575	4575	4615	4575	3933
700	20241018	090400	144878995	4565	4560	4580	4540	4012
701	20241018	090300	126595605	4580	4580	4580	4545	2787
702	20241018	090200	113894815	4580	4530	4580	4525	4397
703	20241018	090100	93901185	4530	4595	4630	4520	9315
704	20241018	090000	51277670	4595	4525	4600	4525	11290