KissMeData/166090/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203100	3320650350	29400	29400	29400	29400	795
3	20241018	203000	3320650350	29400	29400	29400	29400	0
4	20241018	202900	3320650350	29400	29400	29400	29400	0
5	20241018	202800	3320650350	29400	29400	29400	29400	0
6	20241018	202700	3320650350	29400	29400	29400	29400	0
7	20241018	202600	3320650350	29400	29400	29400	29400	0
8	20241018	202500	3320650350	29400	29400	29400	29400	0
9	20241018	202400	3320650350	29400	29400	29400	29400	0
10	20241018	202300	3320650350	29400	29400	29400	29400	0
11	20241018	202200	3320650350	29400	29400	29400	29400	0
12	20241018	202100	3320650350	29400	29400	29400	29400	0
13	20241018	202000	3320650350	29400	29400	29400	29400	0
14	20241018	201900	3320650350	29400	29400	29400	29400	0
15	20241018	201800	3320650350	29400	29400	29400	29400	0
16	20241018	201700	3320650350	29400	29400	29400	29400	0
17	20241018	201600	3320650350	29400	29400	29400	29400	0
18	20241018	201500	3320650350	29400	29400	29400	29400	0
19	20241018	201400	3320650350	29400	29400	29400	29400	0
20	20241018	201300	3320650350	29400	29400	29400	29400	0
21	20241018	201200	3320650350	29400	29400	29400	29400	0
22	20241018	201100	3320650350	29400	29400	29400	29400	0
23	20241018	201000	3320650350	29400	29400	29400	29400	0
24	20241018	200900	3320650350	29400	29400	29400	29400	0
25	20241018	200800	3320650350	29400	29400	29400	29400	0
26	20241018	200700	3320650350	29400	29400	29400	29400	0
27	20241018	200600	3320650350	29400	29400	29400	29400	0
28	20241018	200500	3320650350	29400	29400	29400	29400	0
29	20241018	200400	3320650350	29400	29400	29400	29400	0
30	20241018	200300	3320650350	29400	29400	29400	29400	0
31	20241018	200200	3320650350	29400	29400	29400	29400	0
32	20241018	200100	3320650350	29400	29400	29400	29400	795
33	20241018	200000	3320650350	29400	29400	29400	29400	0
34	20241018	195900	3320650350	29400	29400	29400	29400	0
35	20241018	195800	3320650350	29400	29400	29400	29400	0
36	20241018	195700	3320650350	29400	29400	29400	29400	0
37	20241018	195600	3320650350	29400	29400	29400	29400	0
38	20241018	195500	3320650350	29400	29400	29400	29400	0
39	20241018	195400	3320650350	29400	29400	29400	29400	0
40	20241018	195300	3320650350	29400	29400	29400	29400	0
41	20241018	195200	3320650350	29400	29400	29400	29400	0
42	20241018	195100	3320650350	29400	29400	29400	29400	0
43	20241018	195000	3320650350	29400	29400	29400	29400	0
44	20241018	194900	3320650350	29400	29400	29400	29400	0
45	20241018	194800	3320650350	29400	29400	29400	29400	0
46	20241018	194700	3320650350	29400	29400	29400	29400	0
47	20241018	194600	3320650350	29400	29400	29400	29400	0
48	20241018	194500	3320650350	29400	29400	29400	29400	0
49	20241018	194400	3320650350	29400	29400	29400	29400	0
50	20241018	194300	3320650350	29400	29400	29400	29400	0
51	20241018	194200	3320650350	29400	29400	29400	29400	0
52	20241018	194100	3320650350	29400	29400	29400	29400	0
53	20241018	194000	3320650350	29400	29400	29400	29400	0
54	20241018	193900	3320650350	29400	29400	29400	29400	0
55	20241018	193800	3320650350	29400	29400	29400	29400	0
56	20241018	193700	3320650350	29400	29400	29400	29400	0
57	20241018	193600	3320650350	29400	29400	29400	29400	0
58	20241018	193500	3320650350	29400	29400	29400	29400	0
59	20241018	193400	3320650350	29400	29400	29400	29400	0
60	20241018	193300	3320650350	29400	29400	29400	29400	0
61	20241018	193200	3320650350	29400	29400	29400	29400	0
62	20241018	193100	3320650350	29400	29400	29400	29400	795
63	20241018	193000	3320650350	29400	29400	29400	29400	0
64	20241018	192900	3320650350	29400	29400	29400	29400	0
65	20241018	192800	3320650350	29400	29400	29400	29400	0
66	20241018	192700	3320650350	29400	29400	29400	29400	0
67	20241018	192600	3320650350	29400	29400	29400	29400	0
68	20241018	192500	3320650350	29400	29400	29400	29400	0
69	20241018	192400	3320650350	29400	29400	29400	29400	0
70	20241018	192300	3320650350	29400	29400	29400	29400	0
71	20241018	192200	3320650350	29400	29400	29400	29400	0
72	20241018	192100	3320650350	29400	29400	29400	29400	0
73	20241018	192000	3320650350	29400	29400	29400	29400	0
74	20241018	191900	3320650350	29400	29400	29400	29400	0
75	20241018	191800	3320650350	29400	29400	29400	29400	0
76	20241018	191700	3320650350	29400	29400	29400	29400	0
77	20241018	191600	3320650350	29400	29400	29400	29400	0
78	20241018	191500	3320650350	29400	29400	29400	29400	0
79	20241018	191400	3320650350	29400	29400	29400	29400	0
80	20241018	191300	3320650350	29400	29400	29400	29400	0
81	20241018	191200	3320650350	29400	29400	29400	29400	0
82	20241018	191100	3320650350	29400	29400	29400	29400	0
83	20241018	191000	3320650350	29400	29400	29400	29400	0
84	20241018	190900	3320650350	29400	29400	29400	29400	0
85	20241018	190800	3320650350	29400	29400	29400	29400	0
86	20241018	190700	3320650350	29400	29400	29400	29400	0
87	20241018	190600	3320650350	29400	29400	29400	29400	0
88	20241018	190500	3320650350	29400	29400	29400	29400	0
89	20241018	190400	3320650350	29400	29400	29400	29400	0
90	20241018	190300	3320650350	29400	29400	29400	29400	0
91	20241018	190200	3320650350	29400	29400	29400	29400	0
92	20241018	190100	3320650350	29400	29400	29400	29400	795
93	20241018	190000	3320650350	29400	29400	29400	29400	0
94	20241018	185900	3320650350	29400	29400	29400	29400	0
95	20241018	185800	3320650350	29400	29400	29400	29400	0
96	20241018	185700	3320650350	29400	29400	29400	29400	0
97	20241018	185600	3320650350	29400	29400	29400	29400	0
98	20241018	185500	3320650350	29400	29400	29400	29400	0
99	20241018	185400	3320650350	29400	29400	29400	29400	0
100	20241018	185300	3320650350	29400	29400	29400	29400	0
101	20241018	185200	3320650350	29400	29400	29400	29400	0
102	20241018	185100	3320650350	29400	29400	29400	29400	0
103	20241018	185000	3320650350	29400	29400	29400	29400	0
104	20241018	184900	3320650350	29400	29400	29400	29400	0
105	20241018	184800	3320650350	29400	29400	29400	29400	0
106	20241018	184700	3320650350	29400	29400	29400	29400	0
107	20241018	184600	3320650350	29400	29400	29400	29400	0
108	20241018	184500	3320650350	29400	29400	29400	29400	0
109	20241018	184400	3320650350	29400	29400	29400	29400	0
110	20241018	184300	3320650350	29400	29400	29400	29400	0
111	20241018	184200	3320650350	29400	29400	29400	29400	0
112	20241018	184100	3320650350	29400	29400	29400	29400	0
113	20241018	184000	3320650350	29400	29400	29400	29400	0
114	20241018	183900	3320650350	29400	29400	29400	29400	0
115	20241018	183800	3320650350	29400	29400	29400	29400	0
116	20241018	183700	3320650350	29400	29400	29400	29400	0
117	20241018	183600	3320650350	29400	29400	29400	29400	0
118	20241018	183500	3320650350	29400	29400	29400	29400	0
119	20241018	183400	3320650350	29400	29400	29400	29400	0
120	20241018	183300	3320650350	29400	29400	29400	29400	0
121	20241018	183200	3320650350	29400	29400	29400	29400	0
122	20241018	183100	3320650350	29400	29400	29400	29400	795
123	20241018	183000	3320650350	29400	29400	29400	29400	0
124	20241018	182900	3320650350	29400	29400	29400	29400	0
125	20241018	182800	3320650350	29400	29400	29400	29400	0
126	20241018	182700	3320650350	29400	29400	29400	29400	0
127	20241018	182600	3320650350	29400	29400	29400	29400	0
128	20241018	182500	3320650350	29400	29400	29400	29400	0
129	20241018	182400	3320650350	29400	29400	29400	29400	0
130	20241018	182300	3320650350	29400	29400	29400	29400	0
131	20241018	182200	3320650350	29400	29400	29400	29400	0
132	20241018	182100	3320650350	29400	29400	29400	29400	0
133	20241018	182000	3320650350	29400	29400	29400	29400	0
134	20241018	181900	3320650350	29400	29400	29400	29400	0
135	20241018	181800	3320650350	29400	29400	29400	29400	0
136	20241018	181700	3320650350	29400	29400	29400	29400	0
137	20241018	181600	3320650350	29400	29400	29400	29400	0
138	20241018	181500	3320650350	29400	29400	29400	29400	0
139	20241018	181400	3320650350	29400	29400	29400	29400	0
140	20241018	181300	3320650350	29400	29400	29400	29400	0
141	20241018	181200	3320650350	29400	29400	29400	29400	0
142	20241018	181100	3320650350	29400	29400	29400	29400	0
143	20241018	181000	3320650350	29400	29400	29400	29400	0
144	20241018	180900	3320650350	29400	29400	29400	29400	0
145	20241018	180800	3320650350	29400	29400	29400	29400	0
146	20241018	180700	3320650350	29400	29400	29400	29400	0
147	20241018	180600	3320650350	29400	29400	29400	29400	0
148	20241018	180500	3320650350	29400	29400	29400	29400	0
149	20241018	180400	3320650350	29400	29400	29400	29400	0
150	20241018	180300	3320650350	29400	29400	29400	29400	0
151	20241018	180200	3320650350	29400	29400	29400	29400	0
152	20241018	180100	3320650350	29400	29400	29400	29400	795
153	20241018	180000	3320650350	29400	29400	29400	29400	0
154	20241018	175900	3320650350	29400	29400	29400	29400	0
155	20241018	175800	3320650350	29400	29400	29400	29400	0
156	20241018	175700	3320650350	29400	29400	29400	29400	0
157	20241018	175600	3320650350	29400	29400	29400	29400	0
158	20241018	175500	3320650350	29400	29400	29400	29400	0
159	20241018	175400	3320650350	29400	29400	29400	29400	0
160	20241018	175300	3320650350	29400	29400	29400	29400	0
161	20241018	175200	3320650350	29400	29400	29400	29400	0
162	20241018	175100	3320650350	29400	29400	29400	29400	0
163	20241018	175000	3320650350	29400	29400	29400	29400	0
164	20241018	174900	3320650350	29400	29400	29400	29400	0
165	20241018	174800	3320650350	29400	29400	29400	29400	0
166	20241018	174700	3320650350	29400	29400	29400	29400	0
167	20241018	174600	3320650350	29400	29400	29400	29400	0
168	20241018	174500	3320650350	29400	29400	29400	29400	0
169	20241018	174400	3320650350	29400	29400	29400	29400	0
170	20241018	174300	3320650350	29400	29400	29400	29400	0
171	20241018	174200	3320650350	29400	29400	29400	29400	0
172	20241018	174100	3320650350	29400	29400	29400	29400	0
173	20241018	174000	3320650350	29400	29400	29400	29400	0
174	20241018	173900	3320650350	29400	29400	29400	29400	0
175	20241018	173800	3320650350	29400	29400	29400	29400	0
176	20241018	173700	3320650350	29400	29400	29400	29400	0
177	20241018	173600	3320650350	29400	29400	29400	29400	0
178	20241018	173500	3320650350	29400	29400	29400	29400	0
179	20241018	173400	3320650350	29400	29400	29400	29400	0
180	20241018	173300	3320650350	29400	29400	29400	29400	0
181	20241018	173200	3320650350	29400	29400	29400	29400	0
182	20241018	173100	3320650350	29400	29400	29400	29400	795
183	20241018	173000	3320650350	29400	29400	29400	29400	0
184	20241018	172900	3320650350	29400	29400	29400	29400	0
185	20241018	172800	3320650350	29400	29400	29400	29400	0
186	20241018	172700	3320650350	29400	29400	29400	29400	0
187	20241018	172600	3320650350	29400	29400	29400	29400	0
188	20241018	172500	3320650350	29400	29400	29400	29400	0
189	20241018	172400	3320650350	29400	29400	29400	29400	0
190	20241018	172300	3320650350	29400	29400	29400	29400	0
191	20241018	172200	3320650350	29400	29400	29400	29400	0
192	20241018	172100	3320650350	29400	29400	29400	29400	0
193	20241018	172000	3320650350	29400	29400	29400	29400	0
194	20241018	171900	3320650350	29400	29400	29400	29400	0
195	20241018	171800	3320650350	29400	29400	29400	29400	0
196	20241018	171700	3320650350	29400	29400	29400	29400	0
197	20241018	171600	3320650350	29400	29400	29400	29400	0
198	20241018	171500	3320650350	29400	29400	29400	29400	0
199	20241018	171400	3320650350	29400	29400	29400	29400	0
200	20241018	171300	3320650350	29400	29400	29400	29400	0
201	20241018	171200	3320650350	29400	29400	29400	29400	0
202	20241018	171100	3320650350	29400	29400	29400	29400	0
203	20241018	171000	3320650350	29400	29400	29400	29400	0
204	20241018	170900	3320650350	29400	29400	29400	29400	0
205	20241018	170800	3320650350	29400	29400	29400	29400	0
206	20241018	170700	3320650350	29400	29400	29400	29400	0
207	20241018	170600	3320650350	29400	29400	29400	29400	0
208	20241018	170500	3320650350	29400	29400	29400	29400	0
209	20241018	170400	3320650350	29400	29400	29400	29400	0
210	20241018	170300	3320650350	29400	29400	29400	29400	0
211	20241018	170200	3320650350	29400	29400	29400	29400	0
212	20241018	170100	3320650350	29400	29400	29400	29400	795
213	20241018	170000	3320650350	29400	29400	29400	29400	0
214	20241018	165900	3320650350	29400	29400	29400	29400	0
215	20241018	165800	3320650350	29400	29400	29400	29400	0
216	20241018	165700	3320650350	29400	29400	29400	29400	0
217	20241018	165600	3320650350	29400	29400	29400	29400	0
218	20241018	165500	3320650350	29400	29400	29400	29400	0
219	20241018	165400	3320650350	29400	29400	29400	29400	0
220	20241018	165300	3320650350	29400	29400	29400	29400	0
221	20241018	165200	3320650350	29400	29400	29400	29400	0
222	20241018	165100	3320650350	29400	29400	29400	29400	0
223	20241018	165000	3320650350	29400	29400	29400	29400	0
224	20241018	164900	3320650350	29400	29400	29400	29400	0
225	20241018	164800	3320650350	29400	29400	29400	29400	0
226	20241018	164700	3320650350	29400	29400	29400	29400	0
227	20241018	164600	3320650350	29400	29400	29400	29400	0
228	20241018	164500	3320650350	29400	29400	29400	29400	0
229	20241018	164400	3320650350	29400	29400	29400	29400	0
230	20241018	164300	3320650350	29400	29400	29400	29400	0
231	20241018	164200	3320650350	29400	29400	29400	29400	0
232	20241018	164100	3320650350	29400	29400	29400	29400	0
233	20241018	164000	3320650350	29400	29400	29400	29400	0
234	20241018	163900	3320650350	29400	29400	29400	29400	0
235	20241018	163800	3320650350	29400	29400	29400	29400	0
236	20241018	163700	3320650350	29400	29400	29400	29400	0
237	20241018	163600	3320650350	29400	29400	29400	29400	0
238	20241018	163500	3320650350	29400	29400	29400	29400	0
239	20241018	163400	3320650350	29400	29400	29400	29400	0
240	20241018	163300	3320650350	29400	29400	29400	29400	0
241	20241018	163200	3320650350	29400	29400	29400	29400	0
242	20241018	163100	3320650350	29400	29400	29400	29400	795
243	20241018	163000	3320650350	29400	29400	29400	29400	0
244	20241018	162900	3320650350	29400	29400	29400	29400	0
245	20241018	162800	3320650350	29400	29400	29400	29400	0
246	20241018	162700	3320650350	29400	29400	29400	29400	0
247	20241018	162600	3320650350	29400	29400	29400	29400	0
248	20241018	162500	3320650350	29400	29400	29400	29400	0
249	20241018	162400	3320650350	29400	29400	29400	29400	0
250	20241018	162300	3320650350	29400	29400	29400	29400	0
251	20241018	162200	3320650350	29400	29400	29400	29400	0
252	20241018	162100	3320650350	29400	29400	29400	29400	0
253	20241018	162000	3320650350	29400	29400	29400	29400	0
254	20241018	161900	3320650350	29400	29400	29400	29400	0
255	20241018	161800	3320650350	29400	29400	29400	29400	0
256	20241018	161700	3320650350	29400	29400	29400	29400	0
257	20241018	161600	3320650350	29400	29400	29400	29400	0
258	20241018	161500	3320650350	29400	29400	29400	29400	0
259	20241018	161400	3320650350	29400	29400	29400	29400	0
260	20241018	161300	3320650350	29400	29400	29400	29400	0
261	20241018	161200	3320650350	29400	29400	29400	29400	0
262	20241018	161100	3320650350	29400	29400	29400	29400	0
263	20241018	161000	3320650350	29400	29400	29400	29400	0
264	20241018	160900	3320650350	29400	29400	29400	29400	0
265	20241018	160800	3320650350	29400	29400	29400	29400	0
266	20241018	160700	3320650350	29400	29400	29400	29400	0
267	20241018	160600	3320650350	29400	29400	29400	29400	0
268	20241018	160500	3320650350	29400	29400	29400	29400	0
269	20241018	160400	3320650350	29400	29400	29400	29400	0
270	20241018	160300	3320650350	29400	29400	29400	29400	0
271	20241018	160200	3320650350	29400	29400	29400	29400	0
272	20241018	160100	3320650350	29400	29400	29400	29400	795
273	20241018	160000	3320650350	29400	29400	29400	29400	0
274	20241018	155900	3320650350	29400	29400	29400	29400	0
275	20241018	155800	3320650350	29400	29400	29400	29400	0
276	20241018	155700	3320650350	29400	29400	29400	29400	0
277	20241018	155600	3320650350	29400	29400	29400	29400	0
278	20241018	155500	3320650350	29400	29400	29400	29400	0
279	20241018	155400	3320650350	29400	29400	29400	29400	0
280	20241018	155300	3320650350	29400	29400	29400	29400	0
281	20241018	155200	3320650350	29400	29400	29400	29400	0
282	20241018	155100	3320650350	29400	29400	29400	29400	0
283	20241018	155000	3320650350	29400	29400	29400	29400	0
284	20241018	154900	3320650350	29400	29400	29400	29400	0
285	20241018	154800	3320650350	29400	29400	29400	29400	0
286	20241018	154700	3320650350	29400	29400	29400	29400	0
287	20241018	154600	3320650350	29400	29400	29400	29400	0
288	20241018	154500	3320650350	29400	29400	29400	29400	0
289	20241018	154400	3320650350	29400	29400	29400	29400	0
290	20241018	154300	3320650350	29400	29400	29400	29400	0
291	20241018	154200	3320650350	29400	29400	29400	29400	0
292	20241018	154100	3320650350	29400	29400	29400	29400	0
293	20241018	154000	3320650350	29400	29400	29400	29400	0
294	20241018	153900	3320650350	29400	29400	29400	29400	0
295	20241018	153800	3320650350	29400	29400	29400	29400	0
296	20241018	153700	3320650350	29400	29400	29400	29400	0
297	20241018	153600	3320650350	29400	29400	29400	29400	0
298	20241018	153500	3320650350	29400	29400	29400	29400	0
299	20241018	153400	3320650350	29400	29400	29400	29400	0
300	20241018	153300	3320650350	29400	29400	29400	29400	0
301	20241018	153200	3320650350	29400	29400	29400	29400	0
302	20241018	153100	3320650350	29400	29400	29400	29400	795
303	20241018	153000	3320650350	29400	29400	29400	29400	795
304	20241018	152900	3297277350	29200	29200	29200	29200	0
305	20241018	152800	3297277350	29200	29200	29200	29200	0
306	20241018	152700	3297277350	29200	29200	29200	29200	0
307	20241018	152600	3297277350	29200	29200	29200	29200	0
308	20241018	152500	3297277350	29200	29200	29200	29200	0
309	20241018	152400	3297277350	29200	29200	29200	29200	0
310	20241018	152300	3297277350	29200	29200	29200	29200	0
311	20241018	152200	3297277350	29200	29200	29200	29200	0
312	20241018	152100	3297277350	29200	29200	29200	29200	0
313	20241018	152000	3297277350	29200	29200	29200	29200	0
314	20241018	151900	3297277350	29200	29250	29250	29150	742
315	20241018	151800	3275598500	29250	29250	29250	29250	416
316	20241018	151700	3263430500	29250	29300	29300	29250	332
317	20241018	151600	3253717350	29300	29300	29300	29250	63
318	20241018	151500	3251872850	29300	29250	29300	29250	73
319	20241018	151400	3249735400	29300	29300	29300	29250	69
320	20241018	151300	3247714300	29250	29250	29300	29200	134
321	20241018	151200	3243792350	29250	29250	29300	29200	273
322	20241018	151100	3235806350	29250	29250	29300	29200	437
323	20241018	151000	3223022600	29250	29200	29250	29200	62
324	20241018	150900	3221210000	29200	29250	29250	29200	55
325	20241018	150800	3219601850	29250	29200	29250	29150	252
326	20241018	150700	3212241000	29200	29200	29200	29150	57
327	20241018	150600	3210576850	29250	29150	29250	29150	562
328	20241018	150500	3194167400	29200	29250	29250	29150	826
329	20241018	150400	3170046950	29250	29300	29300	29200	552
330	20241018	150300	3153901700	29250	29250	29300	29250	75
331	20241018	150200	3151705000	29300	29300	29300	29250	40
332	20241018	150100	3150533300	29250	29300	29300	29250	63
333	20241018	150000	3148688350	29300	29300	29300	29250	75
334	20241018	145900	3146491600	29300	29350	29350	29250	198
335	20241018	145800	3140694400	29350	29350	29350	29300	119
336	20241018	145700	3137204950	29300	29300	29300	29250	164
337	20241018	145600	3132401950	29300	29300	29300	29250	39
338	20241018	145500	3131259450	29300	29250	29300	29250	159
339	20241018	145400	3126601950	29300	29300	29300	29250	35
340	20241018	145300	3125576650	29300	29300	29300	29250	99
341	20241018	145200	3122679000	29300	29300	29300	29250	284
342	20241018	145100	3114361700	29250	29300	29300	29250	40
343	20241018	145000	3113190000	29300	29300	29300	29250	119
344	20241018	144900	3109706550	29250	29250	29300	29200	592
345	20241018	144800	3092387050	29300	29400	29400	29250	947
346	20241018	144700	3064633550	29350	29400	29400	29350	85
347	20241018	144600	3062136200	29400	29400	29400	29350	42
348	20241018	144500	3060901850	29350	29400	29400	29350	53
349	20241018	144400	3059344400	29400	29400	29400	29400	60
350	20241018	144300	3057580400	29350	29400	29450	29350	163
351	20241018	144200	3052788050	29400	29400	29400	29350	52
352	20241018	144100	3051259750	29400	29400	29400	29350	104
353	20241018	144000	3048202550	29400	29400	29400	29400	49
354	20241018	143900	3046761950	29350	29400	29400	29350	159
355	20241018	143800	3042090250	29400	29400	29400	29400	251
356	20241018	143700	3034710850	29400	29400	29450	29350	397
357	20241018	143600	3023039400	29400	29400	29400	29250	745
358	20241018	143500	3001221050	29300	29400	29400	29300	842
359	20241018	143400	2976515150	29400	29400	29400	29350	71
360	20241018	143300	2974429550	29400	29350	29400	29350	107
361	20241018	143200	2971283800	29350	29350	29350	29300	196
362	20241018	143100	2965531650	29350	29400	29400	29350	550
363	20241018	143000	2949387800	29400	29400	29400	29350	50
364	20241018	142900	2947918500	29350	29400	29400	29350	160
365	20241018	142800	2943220800	29400	29250	29400	29250	1968
366	20241018	142700	2885555300	29250	29250	29250	29250	79
367	20241018	142600	2883244550	29250	29250	29250	29200	96
368	20241018	142500	2880439650	29250	29250	29250	29250	14
369	20241018	142400	2880030150	29200	29250	29300	29200	120
370	20241018	142300	2876520950	29250	29300	29300	29250	57
371	20241018	142200	2874853500	29300	29250	29300	29250	219
372	20241018	142100	2868440550	29200	29350	29350	29200	537
373	20241018	142000	2852732600	29350	29400	29400	29350	159
374	20241018	141900	2848065850	29300	29350	29500	29300	808
375	20241018	141800	2824330150	29350	29350	29350	29300	61
376	20241018	141700	2822542650	29350	29400	29400	29350	392
377	20241018	141600	2811037150	29400	29350	29400	29350	450
378	20241018	141500	2797822550	29350	29350	29400	29350	623
379	20241018	141400	2779534850	29350	29350	29350	29350	293
380	20241018	141300	2770935300	29300	29250	29300	29250	232
381	20241018	141200	2764140550	29250	29200	29300	29200	228
382	20241018	141100	2757468500	29200	29200	29200	29200	7
383	20241018	141000	2757264100	29200	29200	29200	29200	68
384	20241018	140900	2755278500	29200	29200	29200	29200	11
385	20241018	140800	2754957300	29200	29200	29250	29200	103
386	20241018	140700	2751947700	29200	29150	29200	29150	249
387	20241018	140600	2744677000	29150	29150	29150	29150	20
388	20241018	140500	2744094000	29150	29150	29200	29150	166
389	20241018	140400	2739255050	29150	29150	29150	29150	99
390	20241018	140300	2736369200	29150	29150	29200	29100	383
391	20241018	140200	2725199100	29150	29150	29150	29150	337
392	20241018	140100	2715375550	29150	29200	29200	29150	136
393	20241018	140000	2711411050	29150	29150	29200	29100	914
394	20241018	135900	2684763250	29100	29150	29150	29100	361
395	20241018	135800	2674244300	29150	29150	29150	29150	80
396	20241018	135700	2671912300	29150	29150	29200	29150	171
397	20241018	135600	2666927450	29150	29150	29150	29150	84
398	20241018	135500	2664478850	29150	29150	29150	29150	286
399	20241018	135400	2656141950	29150	29200	29200	29150	313
400	20241018	135300	2647014450	29200	29200	29200	29150	662
401	20241018	135200	2627689550	29200	29200	29200	29150	447
402	20241018	135100	2614643750	29250	29200	29250	29200	32
403	20241018	135000	2613709300	29200	29200	29250	29200	742
404	20241018	134900	2592010300	29250	29250	29300	29250	466
405	20241018	134800	2578364800	29250	29250	29300	29150	1440
406	20241018	134700	2536268950	29200	29150	29200	29150	433
407	20241018	134600	2523636950	29150	29150	29150	29150	162
408	20241018	134500	2518914650	29200	29100	29200	29050	1039
409	20241018	134400	2488637400	29100	29100	29100	29100	254
410	20241018	134300	2481246000	29100	29100	29100	29100	79
411	20241018	134200	2478947100	29100	29100	29100	29050	1071
412	20241018	134100	2447805500	29100	29150	29150	29100	2100
413	20241018	134000	2386672300	29150	29150	29200	29150	557
414	20241018	133900	2370421250	29150	29200	29200	29150	47
415	20241018	133800	2369050700	29150	29150	29150	29150	181
416	20241018	133700	2363774550	29150	29150	29150	29150	112
417	20241018	133600	2360509750	29150	29150	29150	29150	377
418	20241018	133500	2349520200	29150	29150	29150	29150	85
419	20241018	133400	2347042450	29150	29150	29200	29150	231
420	20241018	133300	2340305800	29200	29150	29200	29150	46
421	20241018	133200	2338964400	29150	29200	29200	29150	518
422	20241018	133100	2323844100	29200	29200	29200	29150	151
423	20241018	133000	2319438400	29150	29200	29250	29100	707
424	20241018	132900	2298813650	29150	29200	29200	29150	1244
425	20241018	132800	2262549200	29200	29200	29200	29200	236
426	20241018	132700	2255658000	29150	29200	29250	29150	262
427	20241018	132600	2248006100	29200	29200	29200	29200	134
428	20241018	132500	2244093300	29200	29200	29250	29150	299
429	20241018	132400	2235362450	29200	29200	29200	29200	303
430	20241018	132300	2226514850	29200	29200	29200	29200	145
431	20241018	132200	2222280850	29200	29200	29250	29200	189
432	20241018	132100	2216758300	29200	29250	29250	29200	241
433	20241018	132000	2209713100	29200	29200	29200	29200	115
434	20241018	131900	2206355100	29200	29250	29250	29200	109
435	20241018	131800	2203170400	29250	29250	29250	29250	149
436	20241018	131700	2198812150	29250	29200	29300	29200	140
437	20241018	131600	2194716550	29250	29200	29250	29200	330
438	20241018	131500	2185067450	29200	29200	29200	29200	181
439	20241018	131400	2179782250	29200	29200	29200	29200	71
440	20241018	131300	2177709050	29200	29150	29200	29150	459
441	20241018	131200	2164312050	29150	29150	29200	29150	278
442	20241018	131100	2156203300	29150	29200	29250	29150	379
443	20241018	131000	2145139700	29200	29200	29200	29200	38
444	20241018	130900	2144030100	29250	29250	29250	29200	967
445	20241018	130800	2115785450	29200	29200	29250	29200	385
446	20241018	130700	2104529850	29250	29250	29250	29250	209
447	20241018	130600	2098416600	29250	29200	29250	29200	746
448	20241018	130500	2076598750	29250	29250	29250	29250	52
449	20241018	130400	2075077750	29250	29250	29250	29250	34
450	20241018	130300	2074083250	29250	29300	29300	29250	82
451	20241018	130200	2071684300	29300	29300	29300	29300	152
452	20241018	130100	2067230700	29300	29300	29300	29300	112
453	20241018	130000	2063949100	29300	29400	29400	29300	7
454	20241018	125900	2063743900	29400	29250	29400	29250	1910
455	20241018	125800	2007778450	29300	29300	29300	29300	79
456	20241018	125700	2005463750	29300	29300	29300	29300	31
457	20241018	125600	2004555450	29300	29300	29300	29300	67
458	20241018	125500	2002592350	29300	29300	29300	29300	163
459	20241018	125400	1997816450	29350	29300	29350	29300	9
460	20241018	125300	1997552550	29300	29300	29300	29300	64
461	20241018	125200	1995677350	29300	29300	29300	29300	5
462	20241018	125100	1995530850	29300	29300	29300	29300	542
463	20241018	125000	1979650250	29300	29350	29350	29300	136
464	20241018	124900	1975665400	29350	29300	29350	29300	78
465	20241018	124800	1973379800	29300	29300	29350	29300	76
466	20241018	124700	1971152000	29350	29350	29350	29350	1
467	20241018	124600	1971122650	29300	29350	29350	29300	67
468	20241018	124500	1969156750	29350	29350	29350	29350	763
469	20241018	124400	1946762700	29350	29350	29350	29350	5
470	20241018	124300	1946615950	29350	29350	29350	29350	94
471	20241018	124200	1943857050	29350	29350	29350	29350	8
472	20241018	124100	1943622250	29350	29450	29450	29300	1619
473	20241018	124000	1896102950	29400	29400	29400	29400	125
474	20241018	123900	1892427950	29400	29450	29450	29400	9
475	20241018	123800	1892163300	29450	29450	29450	29450	256
476	20241018	123700	1884624100	29450	29450	29450	29450	12
477	20241018	123600	1884270700	29500	29450	29500	29450	764
478	20241018	123500	1861769850	29400	29400	29400	29400	85
479	20241018	123400	1859270850	29400	29400	29400	29400	28
480	20241018	123300	1858447650	29400	29400	29400	29400	206
481	20241018	123200	1852391250	29400	29400	29400	29400	46
482	20241018	123100	1851038850	29400	29350	29450	29350	746
483	20241018	123000	1829083950	29350	29350	29350	29350	317
484	20241018	122900	1819780000	29400	29400	29400	29400	66
485	20241018	122800	1817839600	29350	29400	29500	29350	508
486	20241018	122700	1802877600	29400	29450	29450	29400	208
487	20241018	122600	1796759000	29450	29350	29450	29350	704
488	20241018	122500	1776086650	29300	29300	29300	29300	3
489	20241018	122400	1775998750	29350	29350	29350	29300	14
490	20241018	122300	1775588400	29400	29350	29400	29350	126
491	20241018	122200	1771890200	29350	29300	29350	29250	1104
492	20241018	122100	1739526800	29300	29300	29300	29300	88
493	20241018	122000	1736948400	29350	29300	29350	29300	14
494	20241018	121900	1736538150	29300	29350	29350	29300	22
495	20241018	121800	1735893050	29400	29400	29950	29400	2696
496	20241018	121700	1656173150	29350	29200	29400	29200	864
497	20241018	121600	1630846700	29200	29150	29200	29150	746
498	20241018	121500	1609064950	29150	29200	29200	29150	13
499	20241018	121400	1608685950	29200	29150	29200	29150	4
500	20241018	121300	1608569300	29150	29200	29200	29150	534
501	20241018	121200	1592979650	29200	29300	29300	29200	872
502	20241018	121100	1567479800	29300	29300	29300	29300	197
503	20241018	121000	1561707700	29300	29300	29300	29300	26
504	20241018	120900	1560945900	29300	29300	29300	29300	74
505	20241018	120800	1558777700	29300	29300	29300	29300	62
506	20241018	120700	1556961100	29300	29300	29300	29300	25
507	20241018	120600	1556228600	29300	29250	29300	29250	211
508	20241018	120500	1550052750	29300	29150	29300	29150	1002
509	20241018	120400	1520742000	29150	29150	29150	29150	9
510	20241018	120300	1520479650	29150	29200	29200	29150	234
511	20241018	120200	1513648100	29200	29200	29200	29150	858
512	20241018	120100	1488599650	29200	29200	29200	29200	25
513	20241018	120000	1487869650	29200	29200	29200	29200	327
514	20241018	115900	1478321250	29250	29200	29250	29200	14
515	20241018	115800	1477911800	29200	29250	29250	29200	71
516	20241018	115700	1475838550	29200	29250	29250	29200	10
517	20241018	115600	1475546500	29200	29200	29200	29200	8
518	20241018	115500	1475312900	29200	29200	29250	29200	1061
519	20241018	115400	1444299050	29200	29200	29200	29200	151
520	20241018	115300	1439889850	29200	29250	29250	29200	1189
521	20241018	115200	1405135350	29250	29350	29350	29250	1206
522	20241018	115100	1369808850	29350	29350	29350	29300	459
523	20241018	115000	1356340050	29350	29350	29350	29350	205
524	20241018	114900	1350323300	29350	29350	29350	29350	161
525	20241018	114800	1345597950	29350	29350	29350	29350	25
526	20241018	114700	1344864200	29350	29350	29350	29350	129
527	20241018	114600	1341078050	29300	29350	29350	29300	250
528	20241018	114500	1333740950	29350	29300	29350	29300	918
529	20241018	114400	1306797700	29300	29300	29350	29300	109
530	20241018	114300	1303603850	29350	29300	29350	29300	25
531	20241018	114200	1302871300	29300	29350	29350	29300	359
532	20241018	114100	1292340200	29350	29400	29400	29350	54
533	20241018	114000	1290754800	29450	29350	29450	29350	59
534	20241018	113900	1289018050	29400	29400	29400	29350	411
535	20241018	113800	1276938700	29400	29400	29400	29400	567
536	20241018	113700	1260268900	29350	29350	29350	29350	9
537	20241018	113600	1260004750	29400	29400	29400	29400	214
538	20241018	113500	1253713150	29400	29450	29450	29400	294
539	20241018	113400	1245056250	29400	29450	29450	29400	81
540	20241018	113300	1242674000	29400	29500	29500	29400	9
541	20241018	113200	1242409300	29500	29450	29500	29450	396
542	20241018	113100	1230742100	29450	29450	29450	29400	283
543	20241018	113000	1222411400	29450	29450	29450	29450	32
544	20241018	112900	1221469000	29450	29400	29450	29400	33
545	20241018	112800	1220497600	29500	29350	29500	29350	744
546	20241018	112700	1198616150	29300	29300	29300	29300	0
547	20241018	112600	1198616150	29300	29250	29450	29250	2615
548	20241018	112500	1121994700	29250	29300	29300	29250	8
549	20241018	112400	1121760450	29250	29250	29250	29250	151
550	20241018	112300	1117343700	29250	29250	29300	29250	329
551	20241018	112200	1107719950	29250	29250	29250	29250	48
552	20241018	112100	1106315950	29250	29250	29250	29250	26
553	20241018	112000	1105555450	29250	29250	29300	29250	684
554	20241018	111900	1085548350	29250	29250	29300	29250	159
555	20241018	111800	1080892600	29250	29250	29300	29250	126
556	20241018	111700	1077204650	29250	29300	29300	29250	788
557	20241018	111600	1054141050	29300	29300	29300	29300	33
558	20241018	111500	1053174150	29300	29300	29350	29300	111
559	20241018	111400	1049921550	29300	29300	29300	29300	33
560	20241018	111300	1048954650	29300	29300	29300	29300	12
561	20241018	111200	1048603050	29300	29300	29350	29250	462
562	20241018	111100	1035067750	29300	29250	29300	29250	245
563	20241018	111000	1027890700	29300	29350	29350	29300	142
564	20241018	110900	1023730000	29350	29250	29350	29250	1736
565	20241018	110800	972865250	29300	29250	29300	29250	56
566	20241018	110700	971224650	29250	29300	29300	29250	199
567	20241018	110600	965394850	29300	29300	29300	29300	136
568	20241018	110500	961410050	29300	29300	29350	29300	79
569	20241018	110400	959095300	29300	29300	29300	29300	173
570	20241018	110300	954026400	29300	29350	29350	29300	676
571	20241018	110200	934186350	29350	29350	29350	29350	91
572	20241018	110100	931515500	29400	29400	29400	29350	430
573	20241018	110000	918873550	29450	29450	29450	29400	29
574	20241018	105900	918020400	29450	29400	29450	29350	1440
575	20241018	105800	875680950	29350	29400	29400	29350	142
576	20241018	105700	871511650	29400	29400	29400	29400	180
577	20241018	105600	866219650	29450	29450	29500	29400	1190
578	20241018	105500	831180050	29450	29450	29500	29450	46
579	20241018	105400	829825100	29450	29450	29450	29450	81
580	20241018	105300	827439650	29450	29450	29500	29450	23
581	20241018	105200	826761850	29500	29550	29550	29450	1706
582	20241018	105100	776441800	29500	29550	29550	29500	453
583	20241018	105000	763072900	29550	29550	29600	29550	396
584	20241018	104900	751371050	29600	29500	29600	29500	640
585	20241018	104800	732460250	29550	29600	29600	29500	793
586	20241018	104700	709012900	29600	29650	29650	29600	93
587	20241018	104600	706255600	29650	29650	29650	29650	105
588	20241018	104500	703142350	29600	29650	29650	29600	921
589	20241018	104400	675834750	29700	29700	29700	29700	323
590	20241018	104300	666241650	29700	29700	29700	29700	0
591	20241018	104200	666241650	29700	29650	29750	29650	300
592	20241018	104100	657331650	29650	29700	29700	29650	114
593	20241018	104000	653945900	29650	29700	29750	29600	1153
594	20241018	103900	619739650	29700	29700	29750	29700	73
595	20241018	103800	617571300	29700	29700	29750	29700	56
596	20241018	103700	615908000	29700	29700	29700	29700	5
597	20241018	103600	615759500	29700	29700	29700	29700	6
598	20241018	103500	615581300	29700	29750	29750	29700	7
599	20241018	103400	615373300	29700	29750	29750	29700	6
600	20241018	103300	615195050	29700	29750	29750	29700	509
601	20241018	103200	600054750	29750	29800	29800	29750	65
602	20241018	103100	598119100	29800	29800	29800	29800	9
603	20241018	103000	597850900	29750	29800	29800	29750	17
604	20241018	102900	597344750	29800	29750	29800	29750	18
605	20241018	102800	596809150	29750	29750	29750	29700	222
606	20241018	102700	590208150	29750	29700	29750	29700	107
607	20241018	102600	587025200	29700	29800	29850	29700	2336
608	20241018	102500	517475850	29850	29850	29850	29850	617
609	20241018	102400	499058400	29900	29900	29900	29850	14
610	20241018	102300	498640000	29900	29900	29900	29850	53
611	20241018	102200	497056900	29900	29900	29900	29900	56
612	20241018	102100	495382500	29850	29900	29900	29850	367
613	20241018	102000	484409350	29900	29900	29900	29900	40
614	20241018	101900	483213350	29950	29950	29950	29950	133
615	20241018	101800	479230000	29950	30000	30000	29950	25
616	20241018	101700	478480100	30000	30000	30000	30000	27
617	20241018	101600	477670100	29950	29900	29950	29900	242
618	20241018	101500	470425200	29950	29950	30000	29950	273
619	20241018	101400	462248650	29950	29950	29950	29950	11
620	20241018	101300	461919200	29950	29950	29950	29950	6
621	20241018	101200	461739500	29950	29950	29950	29950	30
622	20241018	101100	460841000	30000	30000	30000	30000	0
623	20241018	101000	460841000	30000	29950	30000	29950	91
624	20241018	100900	458115400	29950	29950	29950	29950	56
625	20241018	100800	456438200	29950	29900	29950	29900	93
626	20241018	100700	453653000	29900	29950	29950	29900	186
627	20241018	100600	448091250	29950	30000	30000	29950	5
628	20241018	100500	447941450	29950	29950	30000	29950	70
629	20241018	100400	445842400	29950	30000	30000	29900	205
630	20241018	100300	439693600	30150	30150	30150	30150	19
631	20241018	100200	439120750	30150	30050	30150	29950	123
632	20241018	100100	435427550	30000	29950	30000	29950	234
633	20241018	100000	428417150	29950	30000	30000	29900	113
634	20241018	095900	425036000	29950	29900	29950	29900	126
635	20241018	095800	421262400	29900	30000	30000	29900	58
636	20241018	095700	419524300	30000	29950	30000	29950	213
637	20241018	095600	413139400	29900	29900	29900	29900	2
638	20241018	095500	413079600	29900	29900	29950	29900	391
639	20241018	095400	401387600	29900	29900	29900	29900	8
640	20241018	095300	401148400	29900	29900	29900	29900	10
641	20241018	095200	400849400	29900	29900	29950	29900	109
642	20241018	095100	397590200	29900	29900	29900	29900	17
643	20241018	095000	397081900	29900	29900	29900	29900	20
644	20241018	094900	396483900	29900	29900	29950	29900	12
645	20241018	094800	396124850	29900	29900	29950	29900	338
646	20241018	094700	386018000	29900	29900	29900	29900	44
647	20241018	094600	384702400	29950	29900	29950	29900	29
648	20241018	094500	383835150	29950	29900	30000	29850	431
649	20241018	094400	370948050	29850	29950	29950	29850	210
650	20241018	094300	364670600	29950	29900	29950	29900	3
651	20241018	094200	364580850	29900	29900	30050	29900	200
652	20241018	094100	358591600	29900	29900	29950	29900	9
653	20241018	094000	358322450	29950	30050	30100	29900	320
654	20241018	093900	348721800	30050	30050	30050	30050	1
655	20241018	093800	348691750	30100	30000	30100	30000	124
656	20241018	093700	344959950	30000	29900	30050	29900	674
657	20241018	093600	324770400	29900	29900	29900	29900	4
658	20241018	093500	324650800	29900	29900	29950	29900	32
659	20241018	093400	323693450	29900	30100	30100	29900	100
660	20241018	093300	320695600	30100	29900	30100	29850	509
661	20241018	093200	305460900	29900	29950	29950	29900	46
662	20241018	093100	304083750	29950	29900	30000	29850	249
663	20241018	093000	296638100	29850	29850	29900	29850	57
664	20241018	092900	294935350	29850	29900	29900	29800	992
665	20241018	092800	265313150	29950	30000	30000	29950	164
666	20241018	092700	260399700	30000	30000	30000	30000	138
667	20241018	092600	256259700	30000	30050	30050	30000	5
668	20241018	092500	256109650	30000	29950	30050	29950	238
669	20241018	092400	248977800	30000	30100	30100	30000	200
670	20241018	092300	242967750	30100	30150	30150	30100	83
671	20241018	092200	240466050	30150	30000	30150	30000	491
672	20241018	092100	225710000	30000	30000	30000	29950	285
673	20241018	092000	217170000	29950	30100	30100	29950	919
674	20241018	091900	189589650	30150	30200	30350	30150	297
675	20241018	091800	180629000	30200	30200	30200	30150	126
676	20241018	091700	176826950	30200	30050	30350	30050	1513
677	20241018	091600	131258700	30100	30050	30100	30050	26
678	20241018	091500	130476200	30050	30100	30150	30050	437
679	20241018	091400	117328850	30100	30050	30150	30050	31
680	20241018	091300	116396750	30150	30050	30150	30050	156
681	20241018	091200	111705300	30000	30050	30050	30000	934
682	20241018	091100	83675800	30050	30050	30050	30050	215
683	20241018	091000	77215050	30100	30100	30100	30050	131
684	20241018	090900	73274650	30100	30150	30200	30100	327
685	20241018	090800	63427750	30150	30200	30250	30150	719
686	20241018	090700	41742150	30150	30200	30200	30150	34
687	20241018	090600	40716650	30200	30200	30250	30150	91
688	20241018	090500	37968500	30150	30100	30150	30100	32
689	20241018	090400	37003950	30100	30350	30350	30050	429
690	20241018	090300	24058900	30350	30400	30400	30350	124
691	20241018	090200	20290200	30450	30500	30600	30450	282
692	20241018	090100	11685550	30600	30650	30650	30600	43
693	20241018	090000	10367850	30600	30800	30800	30550	337