KissMeData/347000/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	212200	185099390	2435	2435	2435	2435	823
3	20241018	212100	185099390	2435	2435	2435	2435	0
4	20241018	212000	185099390	2435	2435	2435	2435	0
5	20241018	211900	185099390	2435	2435	2435	2435	0
6	20241018	211800	185099390	2435	2435	2435	2435	0
7	20241018	211700	185099390	2435	2435	2435	2435	0
8	20241018	211600	185099390	2435	2435	2435	2435	0
9	20241018	211500	185099390	2435	2435	2435	2435	0
10	20241018	211400	185099390	2435	2435	2435	2435	0
11	20241018	211300	185099390	2435	2435	2435	2435	0
12	20241018	211200	185099390	2435	2435	2435	2435	0
13	20241018	211100	185099390	2435	2435	2435	2435	0
14	20241018	211000	185099390	2435	2435	2435	2435	0
15	20241018	210900	185099390	2435	2435	2435	2435	0
16	20241018	210800	185099390	2435	2435	2435	2435	0
17	20241018	210700	185099390	2435	2435	2435	2435	0
18	20241018	210600	185099390	2435	2435	2435	2435	0
19	20241018	210500	185099390	2435	2435	2435	2435	0
20	20241018	210400	185099390	2435	2435	2435	2435	0
21	20241018	210300	185099390	2435	2435	2435	2435	0
22	20241018	210200	185099390	2435	2435	2435	2435	0
23	20241018	210100	185099390	2435	2435	2435	2435	0
24	20241018	210000	185099390	2435	2435	2435	2435	0
25	20241018	205900	185099390	2435	2435	2435	2435	0
26	20241018	205800	185099390	2435	2435	2435	2435	0
27	20241018	205700	185099390	2435	2435	2435	2435	0
28	20241018	205600	185099390	2435	2435	2435	2435	0
29	20241018	205500	185099390	2435	2435	2435	2435	0
30	20241018	205400	185099390	2435	2435	2435	2435	0
31	20241018	205300	185099390	2435	2435	2435	2435	0
32	20241018	205200	185099390	2435	2435	2435	2435	823
33	20241018	205100	185099390	2435	2435	2435	2435	0
34	20241018	205000	185099390	2435	2435	2435	2435	0
35	20241018	204900	185099390	2435	2435	2435	2435	0
36	20241018	204800	185099390	2435	2435	2435	2435	0
37	20241018	204700	185099390	2435	2435	2435	2435	0
38	20241018	204600	185099390	2435	2435	2435	2435	0
39	20241018	204500	185099390	2435	2435	2435	2435	0
40	20241018	204400	185099390	2435	2435	2435	2435	0
41	20241018	204300	185099390	2435	2435	2435	2435	0
42	20241018	204200	185099390	2435	2435	2435	2435	0
43	20241018	204100	185099390	2435	2435	2435	2435	0
44	20241018	204000	185099390	2435	2435	2435	2435	0
45	20241018	203900	185099390	2435	2435	2435	2435	0
46	20241018	203800	185099390	2435	2435	2435	2435	0
47	20241018	203700	185099390	2435	2435	2435	2435	0
48	20241018	203600	185099390	2435	2435	2435	2435	0
49	20241018	203500	185099390	2435	2435	2435	2435	0
50	20241018	203400	185099390	2435	2435	2435	2435	0
51	20241018	203300	185099390	2435	2435	2435	2435	0
52	20241018	203200	185099390	2435	2435	2435	2435	0
53	20241018	203100	185099390	2435	2435	2435	2435	0
54	20241018	203000	185099390	2435	2435	2435	2435	0
55	20241018	202900	185099390	2435	2435	2435	2435	0
56	20241018	202800	185099390	2435	2435	2435	2435	0
57	20241018	202700	185099390	2435	2435	2435	2435	0
58	20241018	202600	185099390	2435	2435	2435	2435	0
59	20241018	202500	185099390	2435	2435	2435	2435	0
60	20241018	202400	185099390	2435	2435	2435	2435	0
61	20241018	202300	185099390	2435	2435	2435	2435	0
62	20241018	202200	185099390	2435	2435	2435	2435	823
63	20241018	202100	185099390	2435	2435	2435	2435	0
64	20241018	202000	185099390	2435	2435	2435	2435	0
65	20241018	201900	185099390	2435	2435	2435	2435	0
66	20241018	201800	185099390	2435	2435	2435	2435	0
67	20241018	201700	185099390	2435	2435	2435	2435	0
68	20241018	201600	185099390	2435	2435	2435	2435	0
69	20241018	201500	185099390	2435	2435	2435	2435	0
70	20241018	201400	185099390	2435	2435	2435	2435	0
71	20241018	201300	185099390	2435	2435	2435	2435	0
72	20241018	201200	185099390	2435	2435	2435	2435	0
73	20241018	201100	185099390	2435	2435	2435	2435	0
74	20241018	201000	185099390	2435	2435	2435	2435	0
75	20241018	200900	185099390	2435	2435	2435	2435	0
76	20241018	200800	185099390	2435	2435	2435	2435	0
77	20241018	200700	185099390	2435	2435	2435	2435	0
78	20241018	200600	185099390	2435	2435	2435	2435	0
79	20241018	200500	185099390	2435	2435	2435	2435	0
80	20241018	200400	185099390	2435	2435	2435	2435	0
81	20241018	200300	185099390	2435	2435	2435	2435	0
82	20241018	200200	185099390	2435	2435	2435	2435	0
83	20241018	200100	185099390	2435	2435	2435	2435	0
84	20241018	200000	185099390	2435	2435	2435	2435	0
85	20241018	195900	185099390	2435	2435	2435	2435	0
86	20241018	195800	185099390	2435	2435	2435	2435	0
87	20241018	195700	185099390	2435	2435	2435	2435	0
88	20241018	195600	185099390	2435	2435	2435	2435	0
89	20241018	195500	185099390	2435	2435	2435	2435	0
90	20241018	195400	185099390	2435	2435	2435	2435	0
91	20241018	195300	185099390	2435	2435	2435	2435	0
92	20241018	195200	185099390	2435	2435	2435	2435	823
93	20241018	195100	185099390	2435	2435	2435	2435	0
94	20241018	195000	185099390	2435	2435	2435	2435	0
95	20241018	194900	185099390	2435	2435	2435	2435	0
96	20241018	194800	185099390	2435	2435	2435	2435	0
97	20241018	194700	185099390	2435	2435	2435	2435	0
98	20241018	194600	185099390	2435	2435	2435	2435	0
99	20241018	194500	185099390	2435	2435	2435	2435	0
100	20241018	194400	185099390	2435	2435	2435	2435	0
101	20241018	194300	185099390	2435	2435	2435	2435	0
102	20241018	194200	185099390	2435	2435	2435	2435	0
103	20241018	194100	185099390	2435	2435	2435	2435	0
104	20241018	194000	185099390	2435	2435	2435	2435	0
105	20241018	193900	185099390	2435	2435	2435	2435	0
106	20241018	193800	185099390	2435	2435	2435	2435	0
107	20241018	193700	185099390	2435	2435	2435	2435	0
108	20241018	193600	185099390	2435	2435	2435	2435	0
109	20241018	193500	185099390	2435	2435	2435	2435	0
110	20241018	193400	185099390	2435	2435	2435	2435	0
111	20241018	193300	185099390	2435	2435	2435	2435	0
112	20241018	193200	185099390	2435	2435	2435	2435	0
113	20241018	193100	185099390	2435	2435	2435	2435	0
114	20241018	193000	185099390	2435	2435	2435	2435	0
115	20241018	192900	185099390	2435	2435	2435	2435	0
116	20241018	192800	185099390	2435	2435	2435	2435	0
117	20241018	192700	185099390	2435	2435	2435	2435	0
118	20241018	192600	185099390	2435	2435	2435	2435	0
119	20241018	192500	185099390	2435	2435	2435	2435	0
120	20241018	192400	185099390	2435	2435	2435	2435	0
121	20241018	192300	185099390	2435	2435	2435	2435	0
122	20241018	192200	185099390	2435	2435	2435	2435	823
123	20241018	192100	185099390	2435	2435	2435	2435	0
124	20241018	192000	185099390	2435	2435	2435	2435	0
125	20241018	191900	185099390	2435	2435	2435	2435	0
126	20241018	191800	185099390	2435	2435	2435	2435	0
127	20241018	191700	185099390	2435	2435	2435	2435	0
128	20241018	191600	185099390	2435	2435	2435	2435	0
129	20241018	191500	185099390	2435	2435	2435	2435	0
130	20241018	191400	185099390	2435	2435	2435	2435	0
131	20241018	191300	185099390	2435	2435	2435	2435	0
132	20241018	191200	185099390	2435	2435	2435	2435	0
133	20241018	191100	185099390	2435	2435	2435	2435	0
134	20241018	191000	185099390	2435	2435	2435	2435	0
135	20241018	190900	185099390	2435	2435	2435	2435	0
136	20241018	190800	185099390	2435	2435	2435	2435	0
137	20241018	190700	185099390	2435	2435	2435	2435	0
138	20241018	190600	185099390	2435	2435	2435	2435	0
139	20241018	190500	185099390	2435	2435	2435	2435	0
140	20241018	190400	185099390	2435	2435	2435	2435	0
141	20241018	190300	185099390	2435	2435	2435	2435	0
142	20241018	190200	185099390	2435	2435	2435	2435	0
143	20241018	190100	185099390	2435	2435	2435	2435	0
144	20241018	190000	185099390	2435	2435	2435	2435	0
145	20241018	185900	185099390	2435	2435	2435	2435	0
146	20241018	185800	185099390	2435	2435	2435	2435	0
147	20241018	185700	185099390	2435	2435	2435	2435	0
148	20241018	185600	185099390	2435	2435	2435	2435	0
149	20241018	185500	185099390	2435	2435	2435	2435	0
150	20241018	185400	185099390	2435	2435	2435	2435	0
151	20241018	185300	185099390	2435	2435	2435	2435	0
152	20241018	185200	185099390	2435	2435	2435	2435	823
153	20241018	185100	185099390	2435	2435	2435	2435	0
154	20241018	185000	185099390	2435	2435	2435	2435	0
155	20241018	184900	185099390	2435	2435	2435	2435	0
156	20241018	184800	185099390	2435	2435	2435	2435	0
157	20241018	184700	185099390	2435	2435	2435	2435	0
158	20241018	184600	185099390	2435	2435	2435	2435	0
159	20241018	184500	185099390	2435	2435	2435	2435	0
160	20241018	184400	185099390	2435	2435	2435	2435	0
161	20241018	184300	185099390	2435	2435	2435	2435	0
162	20241018	184200	185099390	2435	2435	2435	2435	0
163	20241018	184100	185099390	2435	2435	2435	2435	0
164	20241018	184000	185099390	2435	2435	2435	2435	0
165	20241018	183900	185099390	2435	2435	2435	2435	0
166	20241018	183800	185099390	2435	2435	2435	2435	0
167	20241018	183700	185099390	2435	2435	2435	2435	0
168	20241018	183600	185099390	2435	2435	2435	2435	0
169	20241018	183500	185099390	2435	2435	2435	2435	0
170	20241018	183400	185099390	2435	2435	2435	2435	0
171	20241018	183300	185099390	2435	2435	2435	2435	0
172	20241018	183200	185099390	2435	2435	2435	2435	0
173	20241018	183100	185099390	2435	2435	2435	2435	0
174	20241018	183000	185099390	2435	2435	2435	2435	0
175	20241018	182900	185099390	2435	2435	2435	2435	0
176	20241018	182800	185099390	2435	2435	2435	2435	0
177	20241018	182700	185099390	2435	2435	2435	2435	0
178	20241018	182600	185099390	2435	2435	2435	2435	0
179	20241018	182500	185099390	2435	2435	2435	2435	0
180	20241018	182400	185099390	2435	2435	2435	2435	0
181	20241018	182300	185099390	2435	2435	2435	2435	0
182	20241018	182200	185099390	2435	2435	2435	2435	823
183	20241018	182100	185099390	2435	2435	2435	2435	0
184	20241018	182000	185099390	2435	2435	2435	2435	0
185	20241018	181900	185099390	2435	2435	2435	2435	0
186	20241018	181800	185099390	2435	2435	2435	2435	0
187	20241018	181700	185099390	2435	2435	2435	2435	0
188	20241018	181600	185099390	2435	2435	2435	2435	0
189	20241018	181500	185099390	2435	2435	2435	2435	0
190	20241018	181400	185099390	2435	2435	2435	2435	0
191	20241018	181300	185099390	2435	2435	2435	2435	0
192	20241018	181200	185099390	2435	2435	2435	2435	0
193	20241018	181100	185099390	2435	2435	2435	2435	0
194	20241018	181000	185099390	2435	2435	2435	2435	0
195	20241018	180900	185099390	2435	2435	2435	2435	0
196	20241018	180800	185099390	2435	2435	2435	2435	0
197	20241018	180700	185099390	2435	2435	2435	2435	0
198	20241018	180600	185099390	2435	2435	2435	2435	0
199	20241018	180500	185099390	2435	2435	2435	2435	0
200	20241018	180400	185099390	2435	2435	2435	2435	0
201	20241018	180300	185099390	2435	2435	2435	2435	0
202	20241018	180200	185099390	2435	2435	2435	2435	0
203	20241018	180100	185099390	2435	2435	2435	2435	0
204	20241018	180000	185099390	2435	2435	2435	2435	0
205	20241018	175900	185099390	2435	2435	2435	2435	0
206	20241018	175800	185099390	2435	2435	2435	2435	0
207	20241018	175700	185099390	2435	2435	2435	2435	0
208	20241018	175600	185099390	2435	2435	2435	2435	0
209	20241018	175500	185099390	2435	2435	2435	2435	0
210	20241018	175400	185099390	2435	2435	2435	2435	0
211	20241018	175300	185099390	2435	2435	2435	2435	0
212	20241018	175200	185099390	2435	2435	2435	2435	823
213	20241018	175100	185099390	2435	2435	2435	2435	0
214	20241018	175000	185099390	2435	2435	2435	2435	0
215	20241018	174900	185099390	2435	2435	2435	2435	0
216	20241018	174800	185099390	2435	2435	2435	2435	0
217	20241018	174700	185099390	2435	2435	2435	2435	0
218	20241018	174600	185099390	2435	2435	2435	2435	0
219	20241018	174500	185099390	2435	2435	2435	2435	0
220	20241018	174400	185099390	2435	2435	2435	2435	0
221	20241018	174300	185099390	2435	2435	2435	2435	0
222	20241018	174200	185099390	2435	2435	2435	2435	0
223	20241018	174100	185099390	2435	2435	2435	2435	0
224	20241018	174000	185099390	2435	2435	2435	2435	0
225	20241018	173900	185099390	2435	2435	2435	2435	0
226	20241018	173800	185099390	2435	2435	2435	2435	0
227	20241018	173700	185099390	2435	2435	2435	2435	0
228	20241018	173600	185099390	2435	2435	2435	2435	0
229	20241018	173500	185099390	2435	2435	2435	2435	0
230	20241018	173400	185099390	2435	2435	2435	2435	0
231	20241018	173300	185099390	2435	2435	2435	2435	0
232	20241018	173200	185099390	2435	2435	2435	2435	0
233	20241018	173100	185099390	2435	2435	2435	2435	0
234	20241018	173000	185099390	2435	2435	2435	2435	0
235	20241018	172900	185099390	2435	2435	2435	2435	0
236	20241018	172800	185099390	2435	2435	2435	2435	0
237	20241018	172700	185099390	2435	2435	2435	2435	0
238	20241018	172600	185099390	2435	2435	2435	2435	0
239	20241018	172500	185099390	2435	2435	2435	2435	0
240	20241018	172400	185099390	2435	2435	2435	2435	0
241	20241018	172300	185099390	2435	2435	2435	2435	0
242	20241018	172200	185099390	2435	2435	2435	2435	823
243	20241018	172100	185099390	2435	2435	2435	2435	0
244	20241018	172000	185099390	2435	2435	2435	2435	0
245	20241018	171900	185099390	2435	2435	2435	2435	0
246	20241018	171800	185099390	2435	2435	2435	2435	0
247	20241018	171700	185099390	2435	2435	2435	2435	0
248	20241018	171600	185099390	2435	2435	2435	2435	0
249	20241018	171500	185099390	2435	2435	2435	2435	0
250	20241018	171400	185099390	2435	2435	2435	2435	0
251	20241018	171300	185099390	2435	2435	2435	2435	0
252	20241018	171200	185099390	2435	2435	2435	2435	0
253	20241018	171100	185099390	2435	2435	2435	2435	0
254	20241018	171000	185099390	2435	2435	2435	2435	0
255	20241018	170900	185099390	2435	2435	2435	2435	0
256	20241018	170800	185099390	2435	2435	2435	2435	0
257	20241018	170700	185099390	2435	2435	2435	2435	0
258	20241018	170600	185099390	2435	2435	2435	2435	0
259	20241018	170500	185099390	2435	2435	2435	2435	0
260	20241018	170400	185099390	2435	2435	2435	2435	0
261	20241018	170300	185099390	2435	2435	2435	2435	0
262	20241018	170200	185099390	2435	2435	2435	2435	0
263	20241018	170100	185099390	2435	2435	2435	2435	0
264	20241018	170000	185099390	2435	2435	2435	2435	0
265	20241018	165900	185099390	2435	2435	2435	2435	0
266	20241018	165800	185099390	2435	2435	2435	2435	0
267	20241018	165700	185099390	2435	2435	2435	2435	0
268	20241018	165600	185099390	2435	2435	2435	2435	0
269	20241018	165500	185099390	2435	2435	2435	2435	0
270	20241018	165400	185099390	2435	2435	2435	2435	0
271	20241018	165300	185099390	2435	2435	2435	2435	0
272	20241018	165200	185099390	2435	2435	2435	2435	823
273	20241018	165100	185099390	2435	2435	2435	2435	0
274	20241018	165000	185099390	2435	2435	2435	2435	0
275	20241018	164900	185099390	2435	2435	2435	2435	0
276	20241018	164800	185099390	2435	2435	2435	2435	0
277	20241018	164700	185099390	2435	2435	2435	2435	0
278	20241018	164600	185099390	2435	2435	2435	2435	0
279	20241018	164500	185099390	2435	2435	2435	2435	0
280	20241018	164400	185099390	2435	2435	2435	2435	0
281	20241018	164300	185099390	2435	2435	2435	2435	0
282	20241018	164200	185099390	2435	2435	2435	2435	0
283	20241018	164100	185099390	2435	2435	2435	2435	0
284	20241018	164000	185099390	2435	2435	2435	2435	0
285	20241018	163900	185099390	2435	2435	2435	2435	0
286	20241018	163800	185099390	2435	2435	2435	2435	0
287	20241018	163700	185099390	2435	2435	2435	2435	0
288	20241018	163600	185099390	2435	2435	2435	2435	0
289	20241018	163500	185099390	2435	2435	2435	2435	0
290	20241018	163400	185099390	2435	2435	2435	2435	0
291	20241018	163300	185099390	2435	2435	2435	2435	0
292	20241018	163200	185099390	2435	2435	2435	2435	0
293	20241018	163100	185099390	2435	2435	2435	2435	0
294	20241018	163000	185099390	2435	2435	2435	2435	0
295	20241018	162900	185099390	2435	2435	2435	2435	0
296	20241018	162800	185099390	2435	2435	2435	2435	0
297	20241018	162700	185099390	2435	2435	2435	2435	0
298	20241018	162600	185099390	2435	2435	2435	2435	0
299	20241018	162500	185099390	2435	2435	2435	2435	0
300	20241018	162400	185099390	2435	2435	2435	2435	0
301	20241018	162300	185099390	2435	2435	2435	2435	0
302	20241018	162200	185099390	2435	2435	2435	2435	823
303	20241018	162100	185099390	2435	2435	2435	2435	0
304	20241018	162000	185099390	2435	2435	2435	2435	0
305	20241018	161900	185099390	2435	2435	2435	2435	0
306	20241018	161800	185099390	2435	2435	2435	2435	0
307	20241018	161700	185099390	2435	2435	2435	2435	0
308	20241018	161600	185099390	2435	2435	2435	2435	0
309	20241018	161500	185099390	2435	2435	2435	2435	0
310	20241018	161400	185099390	2435	2435	2435	2435	0
311	20241018	161300	185099390	2435	2435	2435	2435	0
312	20241018	161200	185099390	2435	2435	2435	2435	0
313	20241018	161100	185099390	2435	2435	2435	2435	0
314	20241018	161000	185099390	2435	2435	2435	2435	0
315	20241018	160900	185099390	2435	2435	2435	2435	0
316	20241018	160800	185099390	2435	2435	2435	2435	0
317	20241018	160700	185099390	2435	2435	2435	2435	0
318	20241018	160600	185099390	2435	2435	2435	2435	0
319	20241018	160500	185099390	2435	2435	2435	2435	0
320	20241018	160400	185099390	2435	2435	2435	2435	0
321	20241018	160300	185099390	2435	2435	2435	2435	0
322	20241018	160200	185099390	2435	2435	2435	2435	0
323	20241018	160100	185099390	2435	2435	2435	2435	0
324	20241018	160000	185099390	2435	2435	2435	2435	0
325	20241018	155900	185099390	2435	2435	2435	2435	0
326	20241018	155800	185099390	2435	2435	2435	2435	0
327	20241018	155700	185099390	2435	2435	2435	2435	0
328	20241018	155600	185099390	2435	2435	2435	2435	0
329	20241018	155500	185099390	2435	2435	2435	2435	0
330	20241018	155400	185099390	2435	2435	2435	2435	0
331	20241018	155300	185099390	2435	2435	2435	2435	0
332	20241018	155200	185099390	2435	2435	2435	2435	823
333	20241018	155100	185099390	2435	2435	2435	2435	0
334	20241018	155000	185099390	2435	2435	2435	2435	0
335	20241018	154900	185099390	2435	2435	2435	2435	0
336	20241018	154800	185099390	2435	2435	2435	2435	0
337	20241018	154700	185099390	2435	2435	2435	2435	0
338	20241018	154600	185099390	2435	2435	2435	2435	0
339	20241018	154500	185099390	2435	2435	2435	2435	0
340	20241018	154400	185099390	2435	2435	2435	2435	0
341	20241018	154300	185099390	2435	2435	2435	2435	0
342	20241018	154200	185099390	2435	2435	2435	2435	0
343	20241018	154100	185099390	2435	2435	2435	2435	0
344	20241018	154000	185099390	2435	2435	2435	2435	0
345	20241018	153900	185099390	2435	2435	2435	2435	0
346	20241018	153800	185099390	2435	2435	2435	2435	0
347	20241018	153700	185099390	2435	2435	2435	2435	0
348	20241018	153600	185099390	2435	2435	2435	2435	0
349	20241018	153500	185099390	2435	2435	2435	2435	0
350	20241018	153400	185099390	2435	2435	2435	2435	0
351	20241018	153300	185099390	2435	2435	2435	2435	0
352	20241018	153200	185099390	2435	2435	2435	2435	0
353	20241018	153100	185099390	2435	2435	2435	2435	0
354	20241018	153000	185099390	2435	2435	2435	2435	823
355	20241018	152900	183095385	2435	2435	2435	2435	0
356	20241018	152800	183095385	2435	2435	2435	2435	0
357	20241018	152700	183095385	2435	2435	2435	2435	0
358	20241018	152600	183095385	2435	2435	2435	2435	0
359	20241018	152500	183095385	2435	2435	2435	2435	0
360	20241018	152400	183095385	2435	2435	2435	2435	0
361	20241018	152300	183095385	2435	2435	2435	2435	0
362	20241018	152200	183095385	2435	2435	2435	2435	0
363	20241018	152100	183095385	2435	2435	2435	2435	0
364	20241018	152000	183095385	2435	2435	2435	2435	0
365	20241018	151900	183095385	2435	2435	2435	2435	0
366	20241018	151800	183095385	2435	2430	2435	2430	80
367	20241018	151700	182900975	2420	2420	2420	2420	2
368	20241018	151600	182896135	2410	2425	2425	2410	3331
369	20241018	151500	174858410	2420	2435	2435	2420	5270
370	20241018	151400	162081040	2450	2450	2450	2450	0
371	20241018	151300	162081040	2450	2450	2450	2450	0
372	20241018	151200	162081040	2450	2450	2450	2450	0
373	20241018	151100	162081040	2450	2450	2450	2450	0
374	20241018	151000	162081040	2450	2450	2450	2450	0
375	20241018	150900	162081040	2450	2450	2450	2450	1561
376	20241018	150800	158256590	2450	2450	2450	2450	0
377	20241018	150700	158256590	2450	2450	2450	2450	0
378	20241018	150600	158256590	2450	2450	2450	2450	0
379	20241018	150500	158256590	2450	2450	2450	2450	15
380	20241018	150400	158219840	2450	2450	2450	2450	0
381	20241018	150300	158219840	2450	2450	2450	2450	0
382	20241018	150200	158219840	2450	2450	2450	2450	0
383	20241018	150100	158219840	2450	2450	2450	2450	0
384	20241018	150000	158219840	2450	2445	2450	2445	758
385	20241018	145900	156363900	2450	2450	2450	2450	0
386	20241018	145800	156363900	2450	2450	2450	2450	1
387	20241018	145700	156361450	2435	2435	2435	2435	800
388	20241018	145600	154413450	2450	2450	2450	2450	3
389	20241018	145500	154406100	2450	2450	2450	2450	0
390	20241018	145400	154406100	2450	2450	2450	2450	0
391	20241018	145300	154406100	2450	2450	2450	2450	0
392	20241018	145200	154406100	2450	2450	2450	2450	0
393	20241018	145100	154406100	2450	2450	2450	2450	0
394	20241018	145000	154406100	2450	2450	2450	2450	0
395	20241018	144900	154406100	2450	2445	2450	2445	228
396	20241018	144800	153848625	2450	2450	2450	2450	0
397	20241018	144700	153848625	2450	2450	2450	2450	0
398	20241018	144600	153848625	2450	2450	2450	2450	0
399	20241018	144500	153848625	2450	2450	2450	2450	1
400	20241018	144400	153846175	2445	2445	2445	2445	54
401	20241018	144300	153714145	2435	2435	2435	2435	0
402	20241018	144200	153714145	2435	2435	2435	2435	0
403	20241018	144100	153714145	2435	2435	2435	2435	0
404	20241018	144000	153714145	2435	2435	2435	2435	0
405	20241018	143900	153714145	2435	2435	2435	2435	0
406	20241018	143800	153714145	2435	2435	2435	2435	0
407	20241018	143700	153714145	2435	2435	2435	2435	0
408	20241018	143600	153714145	2435	2435	2435	2435	0
409	20241018	143500	153714145	2435	2435	2435	2435	200
410	20241018	143400	153227145	2430	2430	2430	2430	0
411	20241018	143300	153227145	2430	2430	2430	2430	0
412	20241018	143200	153227145	2430	2430	2430	2430	272
413	20241018	143100	152566185	2440	2440	2440	2440	2
414	20241018	143000	152561305	2450	2445	2450	2445	5
415	20241018	142900	152549075	2445	2445	2445	2445	0
416	20241018	142800	152549075	2445	2445	2445	2445	5
417	20241018	142700	152536850	2445	2445	2445	2445	0
418	20241018	142600	152536850	2445	2445	2445	2445	44
419	20241018	142500	152429270	2445	2435	2445	2435	400
420	20241018	142400	151451770	2435	2435	2435	2435	0
421	20241018	142300	151451770	2435	2435	2435	2435	0
422	20241018	142200	151451770	2435	2435	2435	2435	0
423	20241018	142100	151451770	2435	2435	2435	2435	0
424	20241018	142000	151451770	2435	2435	2435	2435	0
425	20241018	141900	151451770	2435	2435	2435	2435	2
426	20241018	141800	151446900	2435	2435	2435	2435	18
427	20241018	141700	151403070	2435	2430	2435	2430	810
428	20241018	141600	149431960	2430	2430	2430	2430	231
429	20241018	141500	148870630	2430	2430	2430	2430	309
430	20241018	141400	148119760	2425	2425	2425	2425	0
431	20241018	141300	148119760	2425	2425	2425	2425	0
432	20241018	141200	148119760	2425	2425	2425	2425	0
433	20241018	141100	148119760	2425	2425	2425	2425	0
434	20241018	141000	148119760	2425	2425	2425	2425	0
435	20241018	140900	148119760	2425	2425	2425	2425	0
436	20241018	140800	148119760	2425	2425	2425	2425	0
437	20241018	140700	148119760	2425	2425	2425	2425	0
438	20241018	140600	148119760	2425	2425	2425	2425	0
439	20241018	140500	148119760	2425	2430	2430	2420	2002
440	20241018	140400	143273945	2440	2440	2440	2440	0
441	20241018	140300	143273945	2440	2440	2440	2440	0
442	20241018	140200	143273945	2440	2440	2440	2440	0
443	20241018	140100	143273945	2440	2440	2440	2430	645
444	20241018	140000	141702080	2440	2440	2440	2440	0
445	20241018	135900	141702080	2440	2440	2440	2440	6
446	20241018	135800	141687440	2445	2445	2445	2445	0
447	20241018	135700	141687440	2445	2445	2445	2445	0
448	20241018	135600	141687440	2445	2445	2445	2445	0
449	20241018	135500	141687440	2445	2445	2445	2445	46
450	20241018	135400	141574970	2445	2445	2445	2445	3
451	20241018	135300	141567635	2445	2445	2445	2445	0
452	20241018	135200	141567635	2445	2445	2445	2445	0
453	20241018	135100	141567635	2445	2445	2445	2445	0
454	20241018	135000	141567635	2445	2445	2445	2445	30
455	20241018	134900	141494285	2435	2435	2435	2435	0
456	20241018	134800	141494285	2435	2440	2440	2435	10
457	20241018	134700	141469910	2440	2440	2440	2440	0
458	20241018	134600	141469910	2440	2440	2440	2440	0
459	20241018	134500	141469910	2440	2445	2445	2440	2
460	20241018	134400	141465025	2445	2445	2445	2445	1000
461	20241018	134300	139020025	2445	2445	2445	2445	1
462	20241018	134200	139017580	2440	2440	2440	2440	1
463	20241018	134100	139015140	2435	2435	2435	2435	0
464	20241018	134000	139015140	2435	2435	2435	2435	0
465	20241018	133900	139015140	2435	2435	2435	2435	0
466	20241018	133800	139015140	2435	2435	2435	2435	40
467	20241018	133700	138917740	2445	2445	2445	2445	0
468	20241018	133600	138917740	2445	2445	2445	2445	0
469	20241018	133500	138917740	2445	2445	2445	2445	200
470	20241018	133400	138428740	2445	2445	2445	2445	0
471	20241018	133300	138428740	2445	2445	2445	2445	0
472	20241018	133200	138428740	2445	2445	2445	2445	0
473	20241018	133100	138428740	2445	2445	2445	2445	0
474	20241018	133000	138428740	2445	2445	2445	2445	0
475	20241018	132900	138428740	2445	2445	2445	2445	0
476	20241018	132800	138428740	2445	2435	2445	2430	201
477	20241018	132700	137939565	2445	2445	2445	2445	0
478	20241018	132600	137939565	2445	2445	2445	2445	0
479	20241018	132500	137939565	2445	2440	2445	2440	176
480	20241018	132400	137509725	2440	2440	2440	2440	1
481	20241018	132300	137507285	2445	2445	2445	2445	0
482	20241018	132200	137507285	2445	2445	2445	2445	0
483	20241018	132100	137507285	2445	2445	2445	2445	0
484	20241018	132000	137507285	2445	2445	2445	2445	0
485	20241018	131900	137507285	2445	2445	2445	2445	0
486	20241018	131800	137507285	2445	2445	2445	2445	0
487	20241018	131700	137507285	2445	2445	2445	2445	0
488	20241018	131600	137507285	2445	2445	2445	2445	1
489	20241018	131500	137504840	2445	2445	2445	2445	1
490	20241018	131400	137502395	2445	2445	2445	2445	0
491	20241018	131300	137502395	2445	2445	2445	2445	0
492	20241018	131200	137502395	2445	2445	2445	2445	0
493	20241018	131100	137502395	2445	2445	2445	2445	0
494	20241018	131000	137502395	2445	2445	2445	2445	0
495	20241018	130900	137502395	2445	2445	2445	2445	0
496	20241018	130800	137502395	2445	2445	2445	2445	0
497	20241018	130700	137502395	2445	2445	2445	2445	6
498	20241018	130600	137487725	2455	2455	2455	2455	0
499	20241018	130500	137487725	2455	2455	2455	2455	0
500	20241018	130400	137487725	2455	2455	2455	2455	0
501	20241018	130300	137487725	2455	2455	2455	2455	0
502	20241018	130200	137487725	2455	2455	2455	2455	1
503	20241018	130100	137485270	2460	2460	2460	2460	0
504	20241018	130000	137485270	2460	2460	2460	2460	0
505	20241018	125900	137485270	2460	2460	2460	2460	0
506	20241018	125800	137485270	2460	2460	2460	2460	0
507	20241018	125700	137485270	2460	2450	2460	2450	2
508	20241018	125600	137480360	2450	2450	2450	2450	0
509	20241018	125500	137480360	2450	2450	2450	2450	0
510	20241018	125400	137480360	2450	2450	2450	2450	0
511	20241018	125300	137480360	2450	2450	2450	2450	220
512	20241018	125200	136941360	2450	2450	2450	2450	0
513	20241018	125100	136941360	2450	2450	2450	2450	0
514	20241018	125000	136941360	2450	2450	2450	2450	0
515	20241018	124900	136941360	2450	2450	2450	2450	0
516	20241018	124800	136941360	2450	2450	2450	2450	0
517	20241018	124700	136941360	2450	2450	2450	2450	101
518	20241018	124600	136693910	2455	2455	2455	2455	0
519	20241018	124500	136693910	2455	2455	2455	2455	1
520	20241018	124400	136691455	2455	2455	2455	2455	1
521	20241018	124300	136689000	2450	2450	2450	2450	0
522	20241018	124200	136689000	2450	2450	2450	2450	0
523	20241018	124100	136689000	2450	2450	2450	2450	0
524	20241018	124000	136689000	2450	2450	2450	2450	4
525	20241018	123900	136679200	2460	2455	2460	2455	100
526	20241018	123800	136433205	2460	2460	2460	2460	0
527	20241018	123700	136433205	2460	2460	2460	2460	0
528	20241018	123600	136433205	2460	2460	2460	2460	0
529	20241018	123500	136433205	2460	2460	2460	2460	0
530	20241018	123400	136433205	2460	2460	2460	2460	0
531	20241018	123300	136433205	2460	2460	2460	2460	0
532	20241018	123200	136433205	2460	2460	2460	2460	0
533	20241018	123100	136433205	2460	2460	2460	2460	0
534	20241018	123000	136433205	2460	2460	2460	2460	7
535	20241018	122900	136415985	2460	2460	2460	2460	0
536	20241018	122800	136415985	2460	2460	2460	2460	0
537	20241018	122700	136415985	2460	2460	2460	2460	0
538	20241018	122600	136415985	2460	2460	2460	2460	0
539	20241018	122500	136415985	2460	2460	2460	2460	50
540	20241018	122400	136292985	2465	2465	2465	2465	0
541	20241018	122300	136292985	2465	2465	2465	2465	0
542	20241018	122200	136292985	2465	2465	2465	2465	0
543	20241018	122100	136292985	2465	2465	2465	2465	0
544	20241018	122000	136292985	2465	2465	2465	2465	0
545	20241018	121900	136292985	2465	2465	2465	2465	0
546	20241018	121800	136292985	2465	2465	2465	2465	0
547	20241018	121700	136292985	2465	2465	2465	2465	300
548	20241018	121600	135553485	2465	2465	2465	2465	0
549	20241018	121500	135553485	2465	2465	2465	2465	0
550	20241018	121400	135553485	2465	2465	2465	2465	0
551	20241018	121300	135553485	2465	2465	2465	2465	0
552	20241018	121200	135553485	2465	2465	2465	2465	200
553	20241018	121100	135060485	2465	2465	2465	2465	0
554	20241018	121000	135060485	2465	2455	2465	2455	44
555	20241018	120900	134952245	2450	2450	2450	2450	0
556	20241018	120800	134952245	2450	2450	2450	2450	0
557	20241018	120700	134952245	2450	2450	2450	2450	0
558	20241018	120600	134952245	2450	2450	2450	2450	1
559	20241018	120500	134949795	2465	2465	2465	2465	0
560	20241018	120400	134949795	2465	2465	2465	2465	0
561	20241018	120300	134949795	2465	2465	2465	2465	0
562	20241018	120200	134949795	2465	2465	2465	2465	0
563	20241018	120100	134949795	2465	2465	2465	2465	0
564	20241018	120000	134949795	2465	2465	2465	2465	0
565	20241018	115900	134949795	2465	2465	2465	2465	0
566	20241018	115800	134949795	2465	2465	2465	2465	0
567	20241018	115700	134949795	2465	2465	2465	2465	0
568	20241018	115600	134949795	2465	2465	2465	2465	0
569	20241018	115500	134949795	2465	2465	2465	2465	0
570	20241018	115400	134949795	2465	2465	2465	2465	0
571	20241018	115300	134949795	2465	2465	2465	2465	0
572	20241018	115200	134949795	2465	2465	2465	2465	0
573	20241018	115100	134949795	2465	2465	2465	2465	0
574	20241018	115000	134949795	2465	2465	2465	2465	1
575	20241018	114900	134947330	2465	2465	2465	2465	2
576	20241018	114800	134942400	2470	2470	2470	2470	0
577	20241018	114700	134942400	2470	2455	2470	2455	33
578	20241018	114600	134861160	2435	2435	2435	2435	0
579	20241018	114500	134861160	2435	2435	2435	2435	0
580	20241018	114400	134861160	2435	2435	2435	2435	0
581	20241018	114300	134861160	2435	2435	2435	2435	0
582	20241018	114200	134861160	2435	2435	2435	2435	1
583	20241018	114100	134858725	2435	2435	2435	2435	0
584	20241018	114000	134858725	2435	2435	2435	2435	0
585	20241018	113900	134858725	2435	2435	2435	2435	1
586	20241018	113800	134856290	2435	2435	2435	2435	0
587	20241018	113700	134856290	2435	2435	2435	2435	0
588	20241018	113600	134856290	2435	2435	2435	2435	0
589	20241018	113500	134856290	2435	2435	2435	2435	0
590	20241018	113400	134856290	2435	2440	2440	2435	257
591	20241018	113300	134230465	2445	2445	2445	2445	500
592	20241018	113200	133007965	2455	2455	2455	2455	508
593	20241018	113100	131760825	2455	2455	2455	2455	0
594	20241018	113000	131760825	2455	2455	2455	2455	0
595	20241018	112900	131760825	2455	2455	2455	2455	39
596	20241018	112800	131665080	2455	2455	2455	2455	0
597	20241018	112700	131665080	2455	2455	2455	2455	0
598	20241018	112600	131665080	2455	2455	2455	2455	0
599	20241018	112500	131665080	2455	2455	2455	2455	0
600	20241018	112400	131665080	2455	2455	2455	2455	0
601	20241018	112300	131665080	2455	2455	2455	2455	0
602	20241018	112200	131665080	2455	2455	2455	2455	0
603	20241018	112100	131665080	2455	2455	2455	2455	1
604	20241018	112000	131662625	2455	2455	2455	2455	4
605	20241018	111900	131652805	2465	2465	2465	2465	595
606	20241018	111800	130186130	2465	2465	2465	2465	597
607	20241018	111700	128714525	2465	2465	2465	2465	0
608	20241018	111600	128714525	2465	2465	2465	2465	0
609	20241018	111500	128714525	2465	2465	2465	2465	0
610	20241018	111400	128714525	2465	2465	2465	2465	1
611	20241018	111300	128712060	2455	2460	2460	2455	114
612	20241018	111200	128432100	2460	2460	2460	2460	0
613	20241018	111100	128432100	2460	2460	2460	2460	0
614	20241018	111000	128432100	2460	2460	2460	2460	160
615	20241018	110900	128038500	2460	2455	2460	2455	1100
616	20241018	110800	125336750	2450	2450	2450	2450	8
617	20241018	110700	125317150	2450	2450	2450	2450	126
618	20241018	110600	125008450	2450	2455	2455	2450	1350
619	20241018	110500	121700945	2480	2475	2480	2455	3652
620	20241018	110400	112688575	2475	2460	2520	2460	1491
621	20241018	110300	108971535	2455	2455	2455	2455	0
622	20241018	110200	108971535	2455	2455	2455	2455	1273
623	20241018	110100	105846320	2445	2445	2445	2445	58
624	20241018	110000	105704510	2445	2445	2445	2445	0
625	20241018	105900	105704510	2445	2445	2445	2445	0
626	20241018	105800	105704510	2445	2445	2445	2445	374
627	20241018	105700	104790080	2445	2445	2445	2445	2
628	20241018	105600	104785190	2435	2435	2435	2435	0
629	20241018	105500	104785190	2435	2435	2435	2435	0
630	20241018	105400	104785190	2435	2435	2435	2435	0
631	20241018	105300	104785190	2435	2435	2435	2435	0
632	20241018	105200	104785190	2435	2435	2435	2435	0
633	20241018	105100	104785190	2435	2435	2435	2435	0
634	20241018	105000	104785190	2435	2435	2435	2435	3
635	20241018	104900	104777885	2430	2430	2430	2430	4
636	20241018	104800	104768165	2450	2450	2450	2450	0
637	20241018	104700	104768165	2450	2450	2450	2450	0
638	20241018	104600	104768165	2450	2450	2450	2450	1
639	20241018	104500	104765715	2445	2445	2445	2445	25
640	20241018	104400	104704590	2445	2435	2445	2435	1020
641	20241018	104300	102214285	2440	2440	2440	2440	0
642	20241018	104200	102214285	2440	2440	2440	2440	0
643	20241018	104100	102214285	2440	2440	2440	2440	0
644	20241018	104000	102214285	2440	2440	2440	2440	0
645	20241018	103900	102214285	2440	2440	2440	2440	0
646	20241018	103800	102214285	2440	2440	2440	2440	0
647	20241018	103700	102214285	2440	2440	2440	2440	0
648	20241018	103600	102214285	2440	2440	2440	2440	0
649	20241018	103500	102214285	2440	2430	2440	2430	5
650	20241018	103400	102202115	2430	2435	2435	2430	256
651	20241018	103300	101579935	2435	2435	2435	2435	50
652	20241018	103200	101458185	2435	2435	2435	2435	199
653	20241018	103100	100973620	2435	2435	2435	2435	6
654	20241018	103000	100959010	2435	2435	2435	2435	318
655	20241018	102900	100184680	2430	2430	2430	2430	0
656	20241018	102800	100184680	2430	2430	2430	2430	0
657	20241018	102700	100184680	2430	2430	2430	2430	200
658	20241018	102600	99698680	2430	2430	2430	2430	0
659	20241018	102500	99698680	2430	2430	2430	2430	0
660	20241018	102400	99698680	2430	2430	2430	2430	58
661	20241018	102300	99557740	2430	2430	2430	2430	400
662	20241018	102200	98585740	2430	2430	2430	2430	0
663	20241018	102100	98585740	2430	2430	2430	2430	28
664	20241018	102000	98517700	2430	2430	2430	2430	0
665	20241018	101900	98517700	2430	2430	2430	2430	10
666	20241018	101800	98493400	2440	2440	2440	2440	0
667	20241018	101700	98493400	2440	2440	2440	2440	6
668	20241018	101600	98478760	2440	2440	2440	2440	42
669	20241018	101500	98376280	2440	2435	2440	2435	194
670	20241018	101400	97903870	2430	2430	2430	2430	101
671	20241018	101300	97658440	2430	2430	2430	2430	0
672	20241018	101200	97658440	2430	2430	2430	2430	1000
673	20241018	101100	95228440	2430	2430	2430	2430	2
674	20241018	101000	95223580	2430	2430	2430	2425	2518
675	20241018	100900	89104890	2435	2425	2435	2420	1224
676	20241018	100800	86141440	2425	2435	2455	2420	1940
677	20241018	100700	81423470	2455	2465	2465	2430	3121
678	20241018	100600	73746025	2470	2500	2500	2470	3740
679	20241018	100500	64446880	2500	2540	2540	2500	9471
680	20241018	100400	40484005	2550	2550	2550	2550	0
681	20241018	100300	40484005	2550	2425	2550	2425	3226
682	20241018	100200	32538865	2410	2410	2410	2410	0
683	20241018	100100	32538865	2410	2410	2410	2410	0
684	20241018	100000	32538865	2410	2410	2410	2410	1
685	20241018	095900	32536455	2425	2425	2425	2425	0
686	20241018	095800	32536455	2425	2425	2425	2425	243
687	20241018	095700	31947180	2425	2425	2425	2425	57
688	20241018	095600	31808955	2430	2430	2430	2430	0
689	20241018	095500	31808955	2430	2430	2430	2430	22
690	20241018	095400	31755495	2430	2430	2430	2430	0
691	20241018	095300	31755495	2430	2430	2430	2430	0
692	20241018	095200	31755495	2430	2430	2430	2430	1
693	20241018	095100	31753065	2410	2410	2410	2410	1256
694	20241018	095000	28726105	2410	2410	2410	2410	0
695	20241018	094900	28726105	2410	2410	2410	2410	0
696	20241018	094800	28726105	2410	2410	2410	2410	0
697	20241018	094700	28726105	2410	2410	2410	2410	0
698	20241018	094600	28726105	2410	2410	2410	2410	0
699	20241018	094500	28726105	2410	2410	2410	2410	200
700	20241018	094400	28244105	2410	2410	2410	2410	40
701	20241018	094300	28147705	2420	2420	2420	2420	0
702	20241018	094200	28147705	2420	2420	2420	2420	8
703	20241018	094100	28128345	2420	2420	2420	2420	20
704	20241018	094000	28079945	2420	2420	2420	2420	0
705	20241018	093900	28079945	2420	2420	2420	2420	0
706	20241018	093800	28079945	2420	2420	2420	2420	1
707	20241018	093700	28077525	2405	2405	2405	2405	0
708	20241018	093600	28077525	2405	2405	2405	2405	0
709	20241018	093500	28077525	2405	2410	2410	2405	1067
710	20241018	093400	25508335	2420	2420	2420	2420	300
711	20241018	093300	24782335	2415	2415	2415	2415	0
712	20241018	093200	24782335	2415	2410	2415	2410	285
713	20241018	093100	24094065	2410	2415	2415	2410	566
714	20241018	093000	22727585	2430	2430	2430	2430	0
715	20241018	092900	22727585	2430	2430	2430	2430	0
716	20241018	092800	22727585	2430	2430	2430	2430	50
717	20241018	092700	22606085	2435	2435	2435	2435	0
718	20241018	092600	22606085	2435	2435	2435	2435	1
719	20241018	092500	22603650	2415	2415	2415	2415	0
720	20241018	092400	22603650	2415	2415	2415	2415	0
721	20241018	092300	22603650	2415	2415	2415	2415	1
722	20241018	092200	22601235	2415	2415	2415	2415	0
723	20241018	092100	22601235	2415	2415	2415	2415	0
724	20241018	092000	22601235	2415	2420	2420	2415	135
725	20241018	091900	22274700	2410	2430	2430	2410	343
726	20241018	091800	21443240	2430	2430	2430	2430	0
727	20241018	091700	21443240	2430	2430	2430	2430	51
728	20241018	091600	21319310	2435	2450	2450	2435	172
729	20241018	091500	20898930	2450	2450	2450	2450	0
730	20241018	091400	20898930	2450	2450	2450	2450	0
731	20241018	091300	20898930	2450	2450	2450	2450	82
732	20241018	091200	20698030	2450	2450	2450	2450	0
733	20241018	091100	20698030	2450	2450	2450	2450	10
734	20241018	091000	20673530	2450	2450	2450	2450	51
735	20241018	090900	20548580	2435	2440	2440	2435	309
736	20241018	090800	19795665	2435	2435	2435	2435	0
737	20241018	090700	19795665	2435	2435	2435	2435	0
738	20241018	090600	19795665	2435	2435	2435	2435	0
739	20241018	090500	19795665	2435	2440	2440	2435	441
740	20241018	090400	18721620	2445	2445	2445	2445	300
741	20241018	090300	17988120	2465	2440	2465	2440	280
742	20241018	090200	17299975	2440	2420	2440	2420	115
743	20241018	090100	17020030	2415	2415	2415	2415	0
744	20241018	090000	17020030	2415	2395	2415	2395	7102