KissMeData/033290/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191700	550790605	2410	2410	2410	2410	11461
3	20241018	191600	550790605	2410	2410	2410	2410	0
4	20241018	191500	550790605	2410	2410	2410	2410	0
5	20241018	191400	550790605	2410	2410	2410	2410	0
6	20241018	191300	550790605	2410	2410	2410	2410	0
7	20241018	191200	550790605	2410	2410	2410	2410	0
8	20241018	191100	550790605	2410	2410	2410	2410	0
9	20241018	191000	550790605	2410	2410	2410	2410	0
10	20241018	190900	550790605	2410	2410	2410	2410	0
11	20241018	190800	550790605	2410	2410	2410	2410	0
12	20241018	190700	550790605	2410	2410	2410	2410	0
13	20241018	190600	550790605	2410	2410	2410	2410	0
14	20241018	190500	550790605	2410	2410	2410	2410	0
15	20241018	190400	550790605	2410	2410	2410	2410	0
16	20241018	190300	550790605	2410	2410	2410	2410	0
17	20241018	190200	550790605	2410	2410	2410	2410	0
18	20241018	190100	550790605	2410	2410	2410	2410	0
19	20241018	190000	550790605	2410	2410	2410	2410	0
20	20241018	185900	550790605	2410	2410	2410	2410	0
21	20241018	185800	550790605	2410	2410	2410	2410	0
22	20241018	185700	550790605	2410	2410	2410	2410	0
23	20241018	185600	550790605	2410	2410	2410	2410	0
24	20241018	185500	550790605	2410	2410	2410	2410	0
25	20241018	185400	550790605	2410	2410	2410	2410	0
26	20241018	185300	550790605	2410	2410	2410	2410	0
27	20241018	185200	550790605	2410	2410	2410	2410	0
28	20241018	185100	550790605	2410	2410	2410	2410	0
29	20241018	185000	550790605	2410	2410	2410	2410	0
30	20241018	184900	550790605	2410	2410	2410	2410	0
31	20241018	184800	550790605	2410	2410	2410	2410	0
32	20241018	184700	550790605	2410	2410	2410	2410	11461
33	20241018	184600	550790605	2410	2410	2410	2410	0
34	20241018	184500	550790605	2410	2410	2410	2410	0
35	20241018	184400	550790605	2410	2410	2410	2410	0
36	20241018	184300	550790605	2410	2410	2410	2410	0
37	20241018	184200	550790605	2410	2410	2410	2410	0
38	20241018	184100	550790605	2410	2410	2410	2410	0
39	20241018	184000	550790605	2410	2410	2410	2410	0
40	20241018	183900	550790605	2410	2410	2410	2410	0
41	20241018	183800	550790605	2410	2410	2410	2410	0
42	20241018	183700	550790605	2410	2410	2410	2410	0
43	20241018	183600	550790605	2410	2410	2410	2410	0
44	20241018	183500	550790605	2410	2410	2410	2410	0
45	20241018	183400	550790605	2410	2410	2410	2410	0
46	20241018	183300	550790605	2410	2410	2410	2410	0
47	20241018	183200	550790605	2410	2410	2410	2410	0
48	20241018	183100	550790605	2410	2410	2410	2410	0
49	20241018	183000	550790605	2410	2410	2410	2410	0
50	20241018	182900	550790605	2410	2410	2410	2410	0
51	20241018	182800	550790605	2410	2410	2410	2410	0
52	20241018	182700	550790605	2410	2410	2410	2410	0
53	20241018	182600	550790605	2410	2410	2410	2410	0
54	20241018	182500	550790605	2410	2410	2410	2410	0
55	20241018	182400	550790605	2410	2410	2410	2410	0
56	20241018	182300	550790605	2410	2410	2410	2410	0
57	20241018	182200	550790605	2410	2410	2410	2410	0
58	20241018	182100	550790605	2410	2410	2410	2410	0
59	20241018	182000	550790605	2410	2410	2410	2410	0
60	20241018	181900	550790605	2410	2410	2410	2410	0
61	20241018	181800	550790605	2410	2410	2410	2410	0
62	20241018	181700	550790605	2410	2410	2410	2410	11461
63	20241018	181600	550790605	2410	2410	2410	2410	0
64	20241018	181500	550790605	2410	2410	2410	2410	0
65	20241018	181400	550790605	2410	2410	2410	2410	0
66	20241018	181300	550790605	2410	2410	2410	2410	0
67	20241018	181200	550790605	2410	2410	2410	2410	0
68	20241018	181100	550790605	2410	2410	2410	2410	0
69	20241018	181000	550790605	2410	2410	2410	2410	0
70	20241018	180900	550790605	2410	2410	2410	2410	0
71	20241018	180800	550790605	2410	2410	2410	2410	0
72	20241018	180700	550790605	2410	2410	2410	2410	0
73	20241018	180600	550790605	2410	2410	2410	2410	0
74	20241018	180500	550790605	2410	2410	2410	2410	0
75	20241018	180400	550790605	2410	2410	2410	2410	0
76	20241018	180300	550790605	2410	2410	2410	2410	0
77	20241018	180200	550790605	2410	2410	2410	2410	0
78	20241018	180100	550790605	2410	2410	2410	2410	0
79	20241018	180000	550790605	2410	2410	2410	2410	0
80	20241018	175900	550790605	2410	2410	2410	2410	0
81	20241018	175800	550790605	2410	2410	2410	2410	0
82	20241018	175700	550790605	2410	2410	2410	2410	0
83	20241018	175600	550790605	2410	2410	2410	2410	0
84	20241018	175500	550790605	2410	2410	2410	2410	0
85	20241018	175400	550790605	2410	2410	2410	2410	0
86	20241018	175300	550790605	2410	2410	2410	2410	0
87	20241018	175200	550790605	2410	2410	2410	2410	0
88	20241018	175100	550790605	2410	2410	2410	2410	0
89	20241018	175000	550790605	2410	2410	2410	2410	0
90	20241018	174900	550790605	2410	2410	2410	2410	0
91	20241018	174800	550790605	2410	2410	2410	2410	0
92	20241018	174700	550790605	2410	2410	2410	2410	11461
93	20241018	174600	550790605	2410	2410	2410	2410	0
94	20241018	174500	550790605	2410	2410	2410	2410	0
95	20241018	174400	550790605	2410	2410	2410	2410	0
96	20241018	174300	550790605	2410	2410	2410	2410	0
97	20241018	174200	550790605	2410	2410	2410	2410	0
98	20241018	174100	550790605	2410	2410	2410	2410	0
99	20241018	174000	550790605	2410	2410	2410	2410	0
100	20241018	173900	550790605	2410	2410	2410	2410	0
101	20241018	173800	550790605	2410	2410	2410	2410	0
102	20241018	173700	550790605	2410	2410	2410	2410	0
103	20241018	173600	550790605	2410	2410	2410	2410	0
104	20241018	173500	550790605	2410	2410	2410	2410	0
105	20241018	173400	550790605	2410	2410	2410	2410	0
106	20241018	173300	550790605	2410	2410	2410	2410	0
107	20241018	173200	550790605	2410	2410	2410	2410	0
108	20241018	173100	550790605	2410	2410	2410	2410	0
109	20241018	173000	550790605	2410	2410	2410	2410	0
110	20241018	172900	550790605	2410	2410	2410	2410	0
111	20241018	172800	550790605	2410	2410	2410	2410	0
112	20241018	172700	550790605	2410	2410	2410	2410	0
113	20241018	172600	550790605	2410	2410	2410	2410	0
114	20241018	172500	550790605	2410	2410	2410	2410	0
115	20241018	172400	550790605	2410	2410	2410	2410	0
116	20241018	172300	550790605	2410	2410	2410	2410	0
117	20241018	172200	550790605	2410	2410	2410	2410	0
118	20241018	172100	550790605	2410	2410	2410	2410	0
119	20241018	172000	550790605	2410	2410	2410	2410	0
120	20241018	171900	550790605	2410	2410	2410	2410	0
121	20241018	171800	550790605	2410	2410	2410	2410	0
122	20241018	171700	550790605	2410	2410	2410	2410	11461
123	20241018	171600	550790605	2410	2410	2410	2410	0
124	20241018	171500	550790605	2410	2410	2410	2410	0
125	20241018	171400	550790605	2410	2410	2410	2410	0
126	20241018	171300	550790605	2410	2410	2410	2410	0
127	20241018	171200	550790605	2410	2410	2410	2410	0
128	20241018	171100	550790605	2410	2410	2410	2410	0
129	20241018	171000	550790605	2410	2410	2410	2410	0
130	20241018	170900	550790605	2410	2410	2410	2410	0
131	20241018	170800	550790605	2410	2410	2410	2410	0
132	20241018	170700	550790605	2410	2410	2410	2410	0
133	20241018	170600	550790605	2410	2410	2410	2410	0
134	20241018	170500	550790605	2410	2410	2410	2410	0
135	20241018	170400	550790605	2410	2410	2410	2410	0
136	20241018	170300	550790605	2410	2410	2410	2410	0
137	20241018	170200	550790605	2410	2410	2410	2410	0
138	20241018	170100	550790605	2410	2410	2410	2410	0
139	20241018	170000	550790605	2410	2410	2410	2410	0
140	20241018	165900	550790605	2410	2410	2410	2410	0
141	20241018	165800	550790605	2410	2410	2410	2410	0
142	20241018	165700	550790605	2410	2410	2410	2410	0
143	20241018	165600	550790605	2410	2410	2410	2410	0
144	20241018	165500	550790605	2410	2410	2410	2410	0
145	20241018	165400	550790605	2410	2410	2410	2410	0
146	20241018	165300	550790605	2410	2410	2410	2410	0
147	20241018	165200	550790605	2410	2410	2410	2410	0
148	20241018	165100	550790605	2410	2410	2410	2410	0
149	20241018	165000	550790605	2410	2410	2410	2410	0
150	20241018	164900	550790605	2410	2410	2410	2410	0
151	20241018	164800	550790605	2410	2410	2410	2410	0
152	20241018	164700	550790605	2410	2410	2410	2410	11461
153	20241018	164600	550790605	2410	2410	2410	2410	0
154	20241018	164500	550790605	2410	2410	2410	2410	0
155	20241018	164400	550790605	2410	2410	2410	2410	0
156	20241018	164300	550790605	2410	2410	2410	2410	0
157	20241018	164200	550790605	2410	2410	2410	2410	0
158	20241018	164100	550790605	2410	2410	2410	2410	0
159	20241018	164000	550790605	2410	2410	2410	2410	0
160	20241018	163900	550790605	2410	2410	2410	2410	0
161	20241018	163800	550790605	2410	2410	2410	2410	0
162	20241018	163700	550790605	2410	2410	2410	2410	0
163	20241018	163600	550790605	2410	2410	2410	2410	0
164	20241018	163500	550790605	2410	2410	2410	2410	0
165	20241018	163400	550790605	2410	2410	2410	2410	0
166	20241018	163300	550790605	2410	2410	2410	2410	0
167	20241018	163200	550790605	2410	2410	2410	2410	0
168	20241018	163100	550790605	2410	2410	2410	2410	0
169	20241018	163000	550790605	2410	2410	2410	2410	0
170	20241018	162900	550790605	2410	2410	2410	2410	0
171	20241018	162800	550790605	2410	2410	2410	2410	0
172	20241018	162700	550790605	2410	2410	2410	2410	0
173	20241018	162600	550790605	2410	2410	2410	2410	0
174	20241018	162500	550790605	2410	2410	2410	2410	0
175	20241018	162400	550790605	2410	2410	2410	2410	0
176	20241018	162300	550790605	2410	2410	2410	2410	0
177	20241018	162200	550790605	2410	2410	2410	2410	0
178	20241018	162100	550790605	2410	2410	2410	2410	0
179	20241018	162000	550790605	2410	2410	2410	2410	0
180	20241018	161900	550790605	2410	2410	2410	2410	0
181	20241018	161800	550790605	2410	2410	2410	2410	0
182	20241018	161700	550790605	2410	2410	2410	2410	11461
183	20241018	161600	550790605	2410	2410	2410	2410	0
184	20241018	161500	550790605	2410	2410	2410	2410	0
185	20241018	161400	550790605	2410	2410	2410	2410	0
186	20241018	161300	550790605	2410	2410	2410	2410	0
187	20241018	161200	550790605	2410	2410	2410	2410	0
188	20241018	161100	550790605	2410	2410	2410	2410	0
189	20241018	161000	550790605	2410	2410	2410	2410	0
190	20241018	160900	550790605	2410	2410	2410	2410	0
191	20241018	160800	550790605	2410	2410	2410	2410	0
192	20241018	160700	550790605	2410	2410	2410	2410	0
193	20241018	160600	550790605	2410	2410	2410	2410	0
194	20241018	160500	550790605	2410	2410	2410	2410	0
195	20241018	160400	550790605	2410	2410	2410	2410	0
196	20241018	160300	550790605	2410	2410	2410	2410	0
197	20241018	160200	550790605	2410	2410	2410	2410	0
198	20241018	160100	550790605	2410	2410	2410	2410	0
199	20241018	160000	550790605	2410	2410	2410	2410	0
200	20241018	155900	550790605	2410	2410	2410	2410	0
201	20241018	155800	550790605	2410	2410	2410	2410	0
202	20241018	155700	550790605	2410	2410	2410	2410	0
203	20241018	155600	550790605	2410	2410	2410	2410	0
204	20241018	155500	550790605	2410	2410	2410	2410	0
205	20241018	155400	550790605	2410	2410	2410	2410	0
206	20241018	155300	550790605	2410	2410	2410	2410	0
207	20241018	155200	550790605	2410	2410	2410	2410	0
208	20241018	155100	550790605	2410	2410	2410	2410	0
209	20241018	155000	550790605	2410	2410	2410	2410	0
210	20241018	154900	550790605	2410	2410	2410	2410	0
211	20241018	154800	550790605	2410	2410	2410	2410	0
212	20241018	154700	550790605	2410	2410	2410	2410	11461
213	20241018	154600	550790605	2410	2410	2410	2410	0
214	20241018	154500	550790605	2410	2410	2410	2410	0
215	20241018	154400	550790605	2410	2410	2410	2410	0
216	20241018	154300	550790605	2410	2410	2410	2410	0
217	20241018	154200	550790605	2410	2410	2410	2410	0
218	20241018	154100	550790605	2410	2410	2410	2410	0
219	20241018	154000	550790605	2410	2410	2410	2410	0
220	20241018	153900	550790605	2410	2410	2410	2410	0
221	20241018	153800	550790605	2410	2410	2410	2410	0
222	20241018	153700	550790605	2410	2410	2410	2410	0
223	20241018	153600	550790605	2410	2410	2410	2410	0
224	20241018	153500	550790605	2410	2410	2410	2410	0
225	20241018	153400	550790605	2410	2410	2410	2410	0
226	20241018	153300	550790605	2410	2410	2410	2410	0
227	20241018	153200	550790605	2410	2410	2410	2410	0
228	20241018	153100	550790605	2410	2410	2410	2410	0
229	20241018	153000	550790605	2410	2410	2410	2410	11461
230	20241018	152900	523169595	2420	2420	2420	2420	0
231	20241018	152800	523169595	2420	2420	2420	2420	0
232	20241018	152700	523169595	2420	2420	2420	2420	0
233	20241018	152600	523169595	2420	2420	2420	2420	0
234	20241018	152500	523169595	2420	2420	2420	2420	0
235	20241018	152400	523169595	2420	2420	2420	2420	0
236	20241018	152300	523169595	2420	2420	2420	2420	0
237	20241018	152200	523169595	2420	2420	2420	2420	0
238	20241018	152100	523169595	2420	2420	2420	2420	0
239	20241018	152000	523169595	2420	2420	2420	2420	0
240	20241018	151900	523169595	2420	2425	2425	2415	3455
241	20241018	151800	514819105	2420	2420	2420	2420	300
242	20241018	151700	514093105	2420	2420	2425	2420	2150
243	20241018	151600	508890050	2420	2420	2420	2420	1135
244	20241018	151500	506143350	2420	2420	2420	2415	3422
245	20241018	151400	497867780	2430	2420	2430	2420	71
246	20241018	151300	497695950	2430	2425	2430	2420	1522
247	20241018	151200	494006350	2430	2430	2430	2425	371
248	20241018	151100	493106320	2430	2425	2430	2425	1971
249	20241018	151000	488326600	2425	2425	2425	2425	10
250	20241018	150900	488302350	2425	2425	2425	2425	220
251	20241018	150800	487768850	2420	2420	2420	2420	780
252	20241018	150700	485881250	2420	2420	2420	2420	470
253	20241018	150600	484743850	2425	2425	2425	2425	264
254	20241018	150500	484103650	2420	2420	2420	2420	209
255	20241018	150400	483597870	2415	2420	2420	2415	2412
256	20241018	150300	477772685	2415	2420	2420	2415	1787
257	20241018	150200	473456890	2420	2420	2420	2420	2418
258	20241018	150100	467605330	2420	2420	2420	2420	1452
259	20241018	150000	464091490	2420	2425	2430	2420	2082
260	20241018	145900	459052220	2425	2425	2425	2425	120
261	20241018	145800	458761220	2425	2425	2425	2425	101
262	20241018	145700	458516295	2425	2425	2425	2425	20
263	20241018	145600	458467795	2425	2425	2425	2425	363
264	20241018	145500	457587520	2430	2430	2430	2430	100
265	20241018	145400	457344520	2430	2425	2430	2425	1121
266	20241018	145300	454625150	2420	2420	2420	2420	266
267	20241018	145200	453981430	2420	2425	2425	2420	542
268	20241018	145100	452669760	2420	2425	2425	2420	2249
269	20241018	145000	447216155	2425	2425	2425	2425	300
270	20241018	144900	446488655	2430	2430	2430	2430	436
271	20241018	144800	445429175	2430	2430	2430	2430	0
272	20241018	144700	445429175	2430	2430	2430	2430	10
273	20241018	144600	445404875	2430	2430	2430	2430	10
274	20241018	144500	445380575	2430	2430	2430	2430	0
275	20241018	144400	445380575	2430	2430	2430	2430	2
276	20241018	144300	445375715	2430	2425	2430	2425	1430
277	20241018	144200	441906945	2425	2425	2425	2425	1185
278	20241018	144100	439033320	2430	2435	2435	2430	2686
279	20241018	144000	432505695	2435	2435	2435	2435	10
280	20241018	143900	432481345	2435	2435	2435	2435	407
281	20241018	143800	431490300	2435	2435	2435	2435	0
282	20241018	143700	431490300	2435	2435	2435	2435	0
283	20241018	143600	431490300	2435	2435	2435	2435	1
284	20241018	143500	431487865	2435	2435	2435	2435	500
285	20241018	143400	430270365	2435	2435	2435	2435	0
286	20241018	143300	430270365	2435	2435	2435	2435	1459
287	20241018	143200	426717700	2435	2435	2435	2435	0
288	20241018	143100	426717700	2435	2435	2435	2435	0
289	20241018	143000	426717700	2435	2435	2435	2435	267
290	20241018	142900	426067555	2435	2440	2440	2435	1020
291	20241018	142800	423580255	2440	2440	2440	2440	0
292	20241018	142700	423580255	2440	2440	2440	2440	957
293	20241018	142600	421245175	2440	2440	2440	2440	316
294	20241018	142500	420474135	2445	2445	2445	2445	416
295	20241018	142400	419457015	2440	2440	2440	2440	0
296	20241018	142300	419457015	2440	2440	2445	2440	1227
297	20241018	142200	416463130	2445	2445	2445	2445	517
298	20241018	142100	415199065	2450	2450	2450	2450	10
299	20241018	142000	415174565	2450	2445	2450	2445	4
300	20241018	141900	415164770	2445	2445	2450	2440	226
301	20241018	141800	414613025	2445	2445	2445	2445	1
302	20241018	141700	414610580	2445	2445	2445	2445	679
303	20241018	141600	412950425	2445	2445	2445	2445	100
304	20241018	141500	412705925	2450	2445	2450	2445	377
305	20241018	141400	411784155	2445	2440	2445	2440	71
306	20241018	141300	411610910	2440	2440	2445	2440	597
307	20241018	141200	410154225	2435	2435	2435	2435	0
308	20241018	141100	410154225	2435	2435	2435	2435	1
309	20241018	141000	410151790	2440	2440	2440	2440	50
310	20241018	140900	410029790	2440	2440	2440	2440	444
311	20241018	140800	408946430	2440	2440	2440	2440	8
312	20241018	140700	408926910	2440	2440	2440	2440	120
313	20241018	140600	408634110	2440	2440	2440	2440	508
314	20241018	140500	407394590	2435	2435	2435	2435	256
315	20241018	140400	406771230	2435	2435	2435	2435	172
316	20241018	140300	406352410	2435	2435	2435	2435	0
317	20241018	140200	406352410	2435	2435	2435	2435	3
318	20241018	140100	406345105	2435	2435	2435	2435	10
319	20241018	140000	406320755	2435	2435	2435	2430	142
320	20241018	135900	405975685	2430	2430	2430	2430	360
321	20241018	135800	405100885	2435	2435	2435	2435	0
322	20241018	135700	405100885	2435	2435	2435	2435	0
323	20241018	135600	405100885	2435	2435	2435	2435	0
324	20241018	135500	405100885	2435	2435	2435	2435	0
325	20241018	135400	405100885	2435	2435	2435	2435	0
326	20241018	135300	405100885	2435	2435	2435	2435	0
327	20241018	135200	405100885	2435	2435	2435	2435	82
328	20241018	135100	404901215	2425	2430	2430	2425	1205
329	20241018	135000	401979035	2425	2425	2425	2425	0
330	20241018	134900	401979035	2425	2425	2425	2425	0
331	20241018	134800	401979035	2425	2425	2425	2425	0
332	20241018	134700	401979035	2425	2430	2430	2425	210
333	20241018	134600	401469730	2425	2435	2435	2425	2685
334	20241018	134500	394953545	2435	2435	2435	2435	44
335	20241018	134400	394846405	2440	2440	2440	2440	0
336	20241018	134300	394846405	2440	2440	2440	2440	0
337	20241018	134200	394846405	2440	2440	2440	2440	0
338	20241018	134100	394846405	2440	2435	2440	2435	1624
339	20241018	134000	390891950	2435	2435	2435	2435	1
340	20241018	133900	390889515	2440	2440	2440	2440	1004
341	20241018	133800	388439755	2445	2445	2445	2445	0
342	20241018	133700	388439755	2445	2445	2445	2445	0
343	20241018	133600	388439755	2445	2445	2445	2445	2
344	20241018	133500	388434865	2445	2445	2445	2445	0
345	20241018	133400	388434865	2445	2445	2445	2445	1
346	20241018	133300	388432420	2440	2440	2440	2440	0
347	20241018	133200	388432420	2440	2440	2440	2440	0
348	20241018	133100	388432420	2440	2440	2440	2440	0
349	20241018	133000	388432420	2440	2440	2440	2440	337
350	20241018	132900	387610140	2445	2445	2445	2445	1
351	20241018	132800	387607695	2440	2435	2440	2435	1391
352	20241018	132700	384213730	2435	2435	2435	2435	0
353	20241018	132600	384213730	2435	2435	2435	2435	0
354	20241018	132500	384213730	2435	2435	2435	2435	0
355	20241018	132400	384213730	2435	2435	2435	2435	4
356	20241018	132300	384203990	2435	2435	2435	2435	1
357	20241018	132200	384201555	2435	2435	2435	2435	0
358	20241018	132100	384201555	2435	2435	2435	2435	1206
359	20241018	132000	381264945	2430	2430	2430	2430	0
360	20241018	131900	381264945	2430	2430	2430	2430	382
361	20241018	131800	380336685	2430	2430	2430	2430	0
362	20241018	131700	380336685	2430	2430	2430	2430	3
363	20241018	131600	380329395	2430	2430	2430	2430	1981
364	20241018	131500	375515565	2435	2435	2435	2435	341
365	20241018	131400	374685230	2435	2435	2435	2435	0
366	20241018	131300	374685230	2435	2435	2435	2435	0
367	20241018	131200	374685230	2435	2435	2435	2435	500
368	20241018	131100	373467730	2435	2435	2435	2435	0
369	20241018	131000	373467730	2435	2435	2435	2435	500
370	20241018	130900	372250230	2435	2435	2435	2435	0
371	20241018	130800	372250230	2435	2435	2435	2435	0
372	20241018	130700	372250230	2435	2440	2440	2435	2192
373	20241018	130600	366912705	2440	2440	2440	2440	20
374	20241018	130500	366863905	2435	2435	2435	2435	2000
375	20241018	130400	361993905	2440	2440	2440	2440	501
376	20241018	130300	360771465	2440	2440	2440	2440	267
377	20241018	130200	360119985	2435	2435	2435	2435	9
378	20241018	130100	360098070	2440	2440	2440	2440	0
379	20241018	130000	360098070	2440	2435	2440	2435	290
380	20241018	125900	359391915	2440	2435	2440	2435	4003
381	20241018	125800	349624600	2440	2440	2440	2440	0
382	20241018	125700	349624600	2440	2435	2440	2435	22
383	20241018	125600	349571020	2435	2435	2435	2435	1
384	20241018	125500	349568585	2440	2440	2440	2440	4
385	20241018	125400	349558825	2440	2440	2440	2440	0
386	20241018	125300	349558825	2440	2440	2440	2440	20
387	20241018	125200	349510025	2435	2435	2435	2435	78
388	20241018	125100	349320095	2440	2440	2440	2440	0
389	20241018	125000	349320095	2440	2440	2440	2440	0
390	20241018	124900	349320095	2440	2440	2440	2440	1215
391	20241018	124800	346355495	2445	2445	2445	2445	0
392	20241018	124700	346355495	2445	2445	2445	2445	0
393	20241018	124600	346355495	2445	2445	2445	2445	0
394	20241018	124500	346355495	2445	2450	2450	2445	519
395	20241018	124400	345086515	2450	2450	2450	2450	0
396	20241018	124300	345086515	2450	2445	2450	2445	98
397	20241018	124200	344846880	2445	2445	2445	2445	325
398	20241018	124100	344052255	2440	2440	2440	2440	0
399	20241018	124000	344052255	2440	2445	2445	2440	354
400	20241018	123900	343188490	2440	2440	2440	2440	1
401	20241018	123800	343186050	2445	2445	2445	2440	284
402	20241018	123700	342492670	2440	2440	2440	2440	0
403	20241018	123600	342492670	2440	2440	2440	2440	855
404	20241018	123500	340406470	2435	2445	2445	2435	370
405	20241018	123400	339502520	2435	2445	2445	2435	201
406	20241018	123300	339013015	2440	2440	2440	2440	200
407	20241018	123200	338525015	2440	2440	2440	2440	800
408	20241018	123100	336573015	2445	2445	2445	2445	0
409	20241018	123000	336573015	2445	2440	2445	2440	706
410	20241018	122900	334850370	2445	2450	2450	2445	908
411	20241018	122800	332630270	2455	2450	2455	2450	1535
412	20241018	122700	328869495	2450	2445	2450	2445	103
413	20241018	122600	328617645	2450	2450	2450	2450	205
414	20241018	122500	328115395	2445	2445	2445	2445	0
415	20241018	122400	328115395	2445	2445	2445	2445	50
416	20241018	122300	327993145	2445	2445	2445	2445	650
417	20241018	122200	326403895	2445	2445	2445	2445	86
418	20241018	122100	326193625	2440	2440	2440	2440	300
419	20241018	122000	325461625	2445	2440	2445	2440	27
420	20241018	121900	325395690	2440	2440	2440	2440	0
421	20241018	121800	325395690	2440	2440	2440	2440	782
422	20241018	121700	323487610	2440	2440	2440	2435	21
423	20241018	121600	323436375	2440	2440	2440	2440	4
424	20241018	121500	323426615	2440	2440	2440	2440	0
425	20241018	121400	323426615	2440	2440	2440	2440	0
426	20241018	121300	323426615	2440	2440	2440	2440	20
427	20241018	121200	323377815	2440	2440	2440	2440	0
428	20241018	121100	323377815	2440	2440	2440	2440	2083
429	20241018	121000	318295295	2430	2430	2430	2430	0
430	20241018	120900	318295295	2430	2430	2430	2430	0
431	20241018	120800	318295295	2430	2430	2430	2430	114
432	20241018	120700	318018275	2430	2430	2430	2430	5
433	20241018	120600	318006125	2430	2435	2435	2430	470
434	20241018	120500	316863975	2435	2440	2445	2435	818
435	20241018	120400	314871965	2440	2435	2440	2435	152
436	20241018	120300	314501335	2430	2430	2430	2430	10
437	20241018	120200	314477035	2435	2435	2435	2435	0
438	20241018	120100	314477035	2435	2435	2435	2435	0
439	20241018	120000	314477035	2435	2435	2435	2435	25
440	20241018	115900	314416160	2435	2435	2435	2435	101
441	20241018	115800	314170225	2425	2430	2430	2425	125
442	20241018	115700	313866505	2430	2430	2430	2430	0
443	20241018	115600	313866505	2430	2435	2435	2430	215
444	20241018	115500	313343555	2430	2430	2430	2430	0
445	20241018	115400	313343555	2430	2430	2430	2430	0
446	20241018	115300	313343555	2430	2430	2430	2430	500
447	20241018	115200	312128555	2430	2430	2430	2430	204
448	20241018	115100	311632835	2435	2435	2435	2435	0
449	20241018	115000	311632835	2435	2435	2435	2435	500
450	20241018	114900	310415335	2435	2435	2435	2435	0
451	20241018	114800	310415335	2435	2435	2435	2435	1472
452	20241018	114700	306831015	2430	2430	2430	2430	0
453	20241018	114600	306831015	2430	2435	2435	2430	2000
454	20241018	114500	301970865	2440	2440	2440	2440	0
455	20241018	114400	301970865	2440	2440	2440	2440	0
456	20241018	114300	301970865	2440	2440	2440	2440	0
457	20241018	114200	301970865	2440	2440	2440	2440	634
458	20241018	114100	300423905	2440	2440	2440	2440	10
459	20241018	114000	300399505	2440	2440	2440	2440	0
460	20241018	113900	300399505	2440	2440	2440	2440	0
461	20241018	113800	300399505	2440	2440	2440	2440	0
462	20241018	113700	300399505	2440	2440	2440	2440	0
463	20241018	113600	300399505	2440	2440	2440	2440	1
464	20241018	113500	300397065	2435	2435	2435	2435	1
465	20241018	113400	300394630	2435	2435	2435	2435	9
466	20241018	113300	300372715	2440	2440	2440	2440	1
467	20241018	113200	300370275	2440	2435	2440	2435	18
468	20241018	113100	300326440	2430	2430	2430	2430	103
469	20241018	113000	300076150	2435	2435	2435	2435	123
470	20241018	112900	299776645	2435	2435	2435	2435	656
471	20241018	112800	298179285	2435	2435	2435	2435	0
472	20241018	112700	298179285	2435	2435	2435	2435	0
473	20241018	112600	298179285	2435	2435	2435	2435	0
474	20241018	112500	298179285	2435	2435	2435	2435	100
475	20241018	112400	297935785	2425	2430	2430	2425	241
476	20241018	112300	297350310	2425	2425	2425	2425	0
477	20241018	112200	297350310	2425	2425	2425	2425	0
478	20241018	112100	297350310	2425	2425	2425	2425	0
479	20241018	112000	297350310	2425	2425	2425	2425	100
480	20241018	111900	297107810	2430	2430	2430	2430	0
481	20241018	111800	297107810	2430	2430	2430	2430	4250
482	20241018	111700	286780310	2430	2430	2430	2430	0
483	20241018	111600	286780310	2430	2435	2435	2430	636
484	20241018	111500	285232285	2435	2435	2435	2435	99
485	20241018	111400	284991220	2430	2430	2430	2430	0
486	20241018	111300	284991220	2430	2430	2430	2430	0
487	20241018	111200	284991220	2430	2430	2430	2430	874
488	20241018	111100	282867400	2435	2435	2435	2435	0
489	20241018	111000	282867400	2435	2435	2435	2435	0
490	20241018	110900	282867400	2435	2435	2435	2435	0
491	20241018	110800	282867400	2435	2435	2435	2435	21
492	20241018	110700	282816265	2435	2435	2435	2435	182
493	20241018	110600	282373095	2435	2435	2435	2435	0
494	20241018	110500	282373095	2435	2435	2435	2435	0
495	20241018	110400	282373095	2435	2430	2435	2430	39
496	20241018	110300	282278225	2425	2445	2445	2425	13084
497	20241018	110200	250474400	2445	2445	2445	2445	0
498	20241018	110100	250474400	2445	2445	2445	2445	0
499	20241018	110000	250474400	2445	2445	2445	2445	0
500	20241018	105900	250474400	2445	2445	2445	2445	155
501	20241018	105800	250095425	2440	2440	2440	2440	500
502	20241018	105700	248875425	2445	2445	2445	2445	0
503	20241018	105600	248875425	2445	2445	2445	2445	1
504	20241018	105500	248872980	2445	2445	2445	2445	0
505	20241018	105400	248872980	2445	2445	2445	2445	0
506	20241018	105300	248872980	2445	2445	2445	2445	61
507	20241018	105200	248723835	2440	2440	2440	2440	0
508	20241018	105100	248723835	2440	2440	2440	2440	1717
509	20241018	105000	244534355	2445	2445	2445	2445	0
510	20241018	104900	244534355	2445	2445	2445	2445	800
511	20241018	104800	242578355	2450	2450	2450	2450	1
512	20241018	104700	242575905	2445	2445	2445	2445	52
513	20241018	104600	242448765	2445	2440	2445	2440	3
514	20241018	104500	242441435	2440	2440	2440	2440	1
515	20241018	104400	242438995	2445	2445	2445	2445	1
516	20241018	104300	242436550	2445	2445	2445	2445	27
517	20241018	104200	242370535	2450	2450	2450	2450	4
518	20241018	104100	242360735	2450	2450	2450	2450	0
519	20241018	104000	242360735	2450	2450	2450	2445	4
520	20241018	103900	242350945	2445	2445	2445	2445	234
521	20241018	103800	241778815	2445	2445	2445	2445	0
522	20241018	103700	241778815	2445	2445	2445	2445	0
523	20241018	103600	241778815	2445	2445	2445	2445	20
524	20241018	103500	241729915	2445	2445	2445	2445	1264
525	20241018	103400	238639435	2445	2445	2445	2445	0
526	20241018	103300	238639435	2445	2445	2445	2445	10
527	20241018	103200	238614985	2445	2450	2450	2445	2687
528	20241018	103100	232040390	2450	2455	2455	2450	120
529	20241018	103000	231746290	2455	2455	2455	2455	0
530	20241018	102900	231746290	2455	2455	2455	2455	0
531	20241018	102800	231746290	2455	2455	2455	2455	0
532	20241018	102700	231746290	2455	2455	2455	2455	26
533	20241018	102600	231682460	2455	2455	2455	2455	19
534	20241018	102500	231635815	2455	2455	2455	2455	0
535	20241018	102400	231635815	2455	2455	2455	2455	0
536	20241018	102300	231635815	2455	2455	2455	2455	10
537	20241018	102200	231611265	2455	2455	2455	2455	10
538	20241018	102100	231586715	2455	2455	2455	2455	11
539	20241018	102000	231559710	2450	2450	2450	2450	0
540	20241018	101900	231559710	2450	2450	2450	2450	0
541	20241018	101800	231559710	2450	2450	2450	2450	559
542	20241018	101700	230190160	2455	2455	2455	2455	22
543	20241018	101600	230136150	2455	2450	2455	2450	113
544	20241018	101500	229859240	2450	2450	2455	2450	1513
545	20241018	101400	226152380	2455	2460	2460	2455	288
546	20241018	101300	225445335	2455	2455	2455	2455	716
547	20241018	101200	223687555	2455	2455	2455	2455	201
548	20241018	101100	223194100	2460	2460	2460	2460	502
549	20241018	101000	221959180	2455	2455	2455	2455	790
550	20241018	100900	220019730	2460	2455	2460	2455	1285
551	20241018	100800	216865050	2455	2455	2465	2455	2988
552	20241018	100700	209519520	2455	2445	2455	2445	907
553	20241018	100600	207298300	2445	2445	2445	2445	112
554	20241018	100500	207024460	2440	2440	2440	2440	0
555	20241018	100400	207024460	2440	2435	2440	2435	3
556	20241018	100300	207017145	2435	2440	2445	2435	432
557	20241018	100200	205965180	2440	2440	2440	2440	3
558	20241018	100100	205957860	2435	2440	2440	2435	557
559	20241018	100000	204600880	2445	2445	2445	2445	1
560	20241018	095900	204598435	2440	2440	2440	2440	31
561	20241018	095800	204522795	2440	2440	2440	2440	2064
562	20241018	095700	199486635	2445	2445	2445	2445	92
563	20241018	095600	199261695	2440	2440	2440	2440	10
564	20241018	095500	199237295	2440	2440	2440	2435	532
565	20241018	095400	197940220	2435	2440	2440	2435	501
566	20241018	095300	196720280	2435	2435	2435	2435	374
567	20241018	095200	195809590	2435	2435	2435	2435	119
568	20241018	095100	195519825	2435	2435	2435	2435	401
569	20241018	095000	194543390	2440	2435	2440	2430	2201
570	20241018	094900	189187940	2435	2435	2435	2435	0
571	20241018	094800	189187940	2435	2430	2435	2425	2338
572	20241018	094700	183504800	2435	2440	2445	2430	821
573	20241018	094600	181504595	2440	2440	2440	2435	874
574	20241018	094500	179376155	2445	2445	2445	2445	0
575	20241018	094400	179376155	2445	2445	2445	2440	292
576	20241018	094300	178662475	2445	2440	2445	2440	686
577	20241018	094200	176988605	2440	2440	2440	2440	25
578	20241018	094100	176927605	2440	2440	2440	2440	7
579	20241018	094000	176910525	2435	2435	2435	2435	467
580	20241018	093900	175773380	2430	2430	2430	2430	0
581	20241018	093800	175773380	2430	2435	2435	2430	321
582	20241018	093700	174993300	2435	2435	2435	2430	1177
583	20241018	093600	172133120	2435	2430	2435	2430	1624
584	20241018	093500	168181230	2435	2435	2435	2430	1245
585	20241018	093400	165155215	2430	2435	2435	2430	228
586	20241018	093300	164601005	2435	2440	2440	2435	253
587	20241018	093200	163984930	2440	2440	2440	2440	2
588	20241018	093100	163980050	2430	2435	2435	2430	3648
589	20241018	093000	155113520	2435	2435	2435	2435	2250
590	20241018	092900	149634770	2440	2445	2445	2440	2088
591	20241018	092800	144540040	2445	2445	2445	2445	0
592	20241018	092700	144540040	2445	2445	2445	2445	20
593	20241018	092600	144491140	2440	2440	2440	2440	0
594	20241018	092500	144491140	2440	2445	2445	2440	651
595	20241018	092400	142899640	2445	2445	2445	2445	100
596	20241018	092300	142655140	2445	2445	2445	2445	486
597	20241018	092200	141466870	2445	2445	2445	2445	674
598	20241018	092100	139818940	2445	2445	2445	2445	0
599	20241018	092000	139818940	2445	2445	2445	2445	2
600	20241018	091900	139814050	2450	2440	2450	2440	616
601	20241018	091800	138308905	2440	2440	2440	2430	1491
602	20241018	091700	134683810	2445	2445	2445	2445	1990
603	20241018	091600	129818260	2440	2450	2450	2435	3684
604	20241018	091500	120827955	2450	2450	2450	2450	0
605	20241018	091400	120827955	2450	2440	2450	2440	2723
606	20241018	091300	114172470	2435	2435	2440	2435	152
607	20241018	091200	113801845	2440	2435	2445	2435	104
608	20241018	091100	113548580	2440	2430	2440	2420	7030
609	20241018	091000	96462140	2425	2450	2450	2425	8060
610	20241018	090900	76802455	2455	2455	2455	2450	1147
611	20241018	090800	73989165	2455	2460	2460	2455	2841
612	20241018	090700	67000310	2455	2460	2460	2455	187
613	20241018	090600	66540400	2455	2455	2460	2450	2870
614	20241018	090500	59494045	2450	2475	2475	2450	7840
615	20241018	090400	40226750	2475	2465	2475	2465	283
616	20241018	090300	39526455	2475	2475	2475	2475	3
617	20241018	090200	39519030	2465	2465	2475	2465	385
618	20241018	090100	38569605	2460	2470	2470	2460	564
619	20241018	090000	37182065	2470	2490	2550	2470	14912