KissMeData/037270/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192200	468683245	2680	2680	2680	2680	1711
3	20241018	192100	468683245	2680	2680	2680	2680	0
4	20241018	192000	468683245	2680	2680	2680	2680	0
5	20241018	191900	468683245	2680	2680	2680	2680	0
6	20241018	191800	468683245	2680	2680	2680	2680	0
7	20241018	191700	468683245	2680	2680	2680	2680	0
8	20241018	191600	468683245	2680	2680	2680	2680	0
9	20241018	191500	468683245	2680	2680	2680	2680	0
10	20241018	191400	468683245	2680	2680	2680	2680	0
11	20241018	191300	468683245	2680	2680	2680	2680	0
12	20241018	191200	468683245	2680	2680	2680	2680	0
13	20241018	191100	468683245	2680	2680	2680	2680	0
14	20241018	191000	468683245	2680	2680	2680	2680	0
15	20241018	190900	468683245	2680	2680	2680	2680	0
16	20241018	190800	468683245	2680	2680	2680	2680	0
17	20241018	190700	468683245	2680	2680	2680	2680	0
18	20241018	190600	468683245	2680	2680	2680	2680	0
19	20241018	190500	468683245	2680	2680	2680	2680	0
20	20241018	190400	468683245	2680	2680	2680	2680	0
21	20241018	190300	468683245	2680	2680	2680	2680	0
22	20241018	190200	468683245	2680	2680	2680	2680	0
23	20241018	190100	468683245	2680	2680	2680	2680	0
24	20241018	190000	468683245	2680	2680	2680	2680	0
25	20241018	185900	468683245	2680	2680	2680	2680	0
26	20241018	185800	468683245	2680	2680	2680	2680	0
27	20241018	185700	468683245	2680	2680	2680	2680	0
28	20241018	185600	468683245	2680	2680	2680	2680	0
29	20241018	185500	468683245	2680	2680	2680	2680	0
30	20241018	185400	468683245	2680	2680	2680	2680	0
31	20241018	185300	468683245	2680	2680	2680	2680	0
32	20241018	185200	468683245	2680	2680	2680	2680	1711
33	20241018	185100	468683245	2680	2680	2680	2680	0
34	20241018	185000	468683245	2680	2680	2680	2680	0
35	20241018	184900	468683245	2680	2680	2680	2680	0
36	20241018	184800	468683245	2680	2680	2680	2680	0
37	20241018	184700	468683245	2680	2680	2680	2680	0
38	20241018	184600	468683245	2680	2680	2680	2680	0
39	20241018	184500	468683245	2680	2680	2680	2680	0
40	20241018	184400	468683245	2680	2680	2680	2680	0
41	20241018	184300	468683245	2680	2680	2680	2680	0
42	20241018	184200	468683245	2680	2680	2680	2680	0
43	20241018	184100	468683245	2680	2680	2680	2680	0
44	20241018	184000	468683245	2680	2680	2680	2680	0
45	20241018	183900	468683245	2680	2680	2680	2680	0
46	20241018	183800	468683245	2680	2680	2680	2680	0
47	20241018	183700	468683245	2680	2680	2680	2680	0
48	20241018	183600	468683245	2680	2680	2680	2680	0
49	20241018	183500	468683245	2680	2680	2680	2680	0
50	20241018	183400	468683245	2680	2680	2680	2680	0
51	20241018	183300	468683245	2680	2680	2680	2680	0
52	20241018	183200	468683245	2680	2680	2680	2680	0
53	20241018	183100	468683245	2680	2680	2680	2680	0
54	20241018	183000	468683245	2680	2680	2680	2680	0
55	20241018	182900	468683245	2680	2680	2680	2680	0
56	20241018	182800	468683245	2680	2680	2680	2680	0
57	20241018	182700	468683245	2680	2680	2680	2680	0
58	20241018	182600	468683245	2680	2680	2680	2680	0
59	20241018	182500	468683245	2680	2680	2680	2680	0
60	20241018	182400	468683245	2680	2680	2680	2680	0
61	20241018	182300	468683245	2680	2680	2680	2680	0
62	20241018	182200	468683245	2680	2680	2680	2680	1711
63	20241018	182100	468683245	2680	2680	2680	2680	0
64	20241018	182000	468683245	2680	2680	2680	2680	0
65	20241018	181900	468683245	2680	2680	2680	2680	0
66	20241018	181800	468683245	2680	2680	2680	2680	0
67	20241018	181700	468683245	2680	2680	2680	2680	0
68	20241018	181600	468683245	2680	2680	2680	2680	0
69	20241018	181500	468683245	2680	2680	2680	2680	0
70	20241018	181400	468683245	2680	2680	2680	2680	0
71	20241018	181300	468683245	2680	2680	2680	2680	0
72	20241018	181200	468683245	2680	2680	2680	2680	0
73	20241018	181100	468683245	2680	2680	2680	2680	0
74	20241018	181000	468683245	2680	2680	2680	2680	0
75	20241018	180900	468683245	2680	2680	2680	2680	0
76	20241018	180800	468683245	2680	2680	2680	2680	0
77	20241018	180700	468683245	2680	2680	2680	2680	0
78	20241018	180600	468683245	2680	2680	2680	2680	0
79	20241018	180500	468683245	2680	2680	2680	2680	0
80	20241018	180400	468683245	2680	2680	2680	2680	0
81	20241018	180300	468683245	2680	2680	2680	2680	0
82	20241018	180200	468683245	2680	2680	2680	2680	0
83	20241018	180100	468683245	2680	2680	2680	2680	0
84	20241018	180000	468683245	2680	2680	2680	2680	0
85	20241018	175900	468683245	2680	2680	2680	2680	0
86	20241018	175800	468683245	2680	2680	2680	2680	0
87	20241018	175700	468683245	2680	2680	2680	2680	0
88	20241018	175600	468683245	2680	2680	2680	2680	0
89	20241018	175500	468683245	2680	2680	2680	2680	0
90	20241018	175400	468683245	2680	2680	2680	2680	0
91	20241018	175300	468683245	2680	2680	2680	2680	0
92	20241018	175200	468683245	2680	2680	2680	2680	1711
93	20241018	175100	468683245	2680	2680	2680	2680	0
94	20241018	175000	468683245	2680	2680	2680	2680	0
95	20241018	174900	468683245	2680	2680	2680	2680	0
96	20241018	174800	468683245	2680	2680	2680	2680	0
97	20241018	174700	468683245	2680	2680	2680	2680	0
98	20241018	174600	468683245	2680	2680	2680	2680	0
99	20241018	174500	468683245	2680	2680	2680	2680	0
100	20241018	174400	468683245	2680	2680	2680	2680	0
101	20241018	174300	468683245	2680	2680	2680	2680	0
102	20241018	174200	468683245	2680	2680	2680	2680	0
103	20241018	174100	468683245	2680	2680	2680	2680	0
104	20241018	174000	468683245	2680	2680	2680	2680	0
105	20241018	173900	468683245	2680	2680	2680	2680	0
106	20241018	173800	468683245	2680	2680	2680	2680	0
107	20241018	173700	468683245	2680	2680	2680	2680	0
108	20241018	173600	468683245	2680	2680	2680	2680	0
109	20241018	173500	468683245	2680	2680	2680	2680	0
110	20241018	173400	468683245	2680	2680	2680	2680	0
111	20241018	173300	468683245	2680	2680	2680	2680	0
112	20241018	173200	468683245	2680	2680	2680	2680	0
113	20241018	173100	468683245	2680	2680	2680	2680	0
114	20241018	173000	468683245	2680	2680	2680	2680	0
115	20241018	172900	468683245	2680	2680	2680	2680	0
116	20241018	172800	468683245	2680	2680	2680	2680	0
117	20241018	172700	468683245	2680	2680	2680	2680	0
118	20241018	172600	468683245	2680	2680	2680	2680	0
119	20241018	172500	468683245	2680	2680	2680	2680	0
120	20241018	172400	468683245	2680	2680	2680	2680	0
121	20241018	172300	468683245	2680	2680	2680	2680	0
122	20241018	172200	468683245	2680	2680	2680	2680	1711
123	20241018	172100	468683245	2680	2680	2680	2680	0
124	20241018	172000	468683245	2680	2680	2680	2680	0
125	20241018	171900	468683245	2680	2680	2680	2680	0
126	20241018	171800	468683245	2680	2680	2680	2680	0
127	20241018	171700	468683245	2680	2680	2680	2680	0
128	20241018	171600	468683245	2680	2680	2680	2680	0
129	20241018	171500	468683245	2680	2680	2680	2680	0
130	20241018	171400	468683245	2680	2680	2680	2680	0
131	20241018	171300	468683245	2680	2680	2680	2680	0
132	20241018	171200	468683245	2680	2680	2680	2680	0
133	20241018	171100	468683245	2680	2680	2680	2680	0
134	20241018	171000	468683245	2680	2680	2680	2680	0
135	20241018	170900	468683245	2680	2680	2680	2680	0
136	20241018	170800	468683245	2680	2680	2680	2680	0
137	20241018	170700	468683245	2680	2680	2680	2680	0
138	20241018	170600	468683245	2680	2680	2680	2680	0
139	20241018	170500	468683245	2680	2680	2680	2680	0
140	20241018	170400	468683245	2680	2680	2680	2680	0
141	20241018	170300	468683245	2680	2680	2680	2680	0
142	20241018	170200	468683245	2680	2680	2680	2680	0
143	20241018	170100	468683245	2680	2680	2680	2680	0
144	20241018	170000	468683245	2680	2680	2680	2680	0
145	20241018	165900	468683245	2680	2680	2680	2680	0
146	20241018	165800	468683245	2680	2680	2680	2680	0
147	20241018	165700	468683245	2680	2680	2680	2680	0
148	20241018	165600	468683245	2680	2680	2680	2680	0
149	20241018	165500	468683245	2680	2680	2680	2680	0
150	20241018	165400	468683245	2680	2680	2680	2680	0
151	20241018	165300	468683245	2680	2680	2680	2680	0
152	20241018	165200	468683245	2680	2680	2680	2680	1711
153	20241018	165100	468683245	2680	2680	2680	2680	0
154	20241018	165000	468683245	2680	2680	2680	2680	0
155	20241018	164900	468683245	2680	2680	2680	2680	0
156	20241018	164800	468683245	2680	2680	2680	2680	0
157	20241018	164700	468683245	2680	2680	2680	2680	0
158	20241018	164600	468683245	2680	2680	2680	2680	0
159	20241018	164500	468683245	2680	2680	2680	2680	0
160	20241018	164400	468683245	2680	2680	2680	2680	0
161	20241018	164300	468683245	2680	2680	2680	2680	0
162	20241018	164200	468683245	2680	2680	2680	2680	0
163	20241018	164100	468683245	2680	2680	2680	2680	0
164	20241018	164000	468683245	2680	2680	2680	2680	0
165	20241018	163900	468683245	2680	2680	2680	2680	0
166	20241018	163800	468683245	2680	2680	2680	2680	0
167	20241018	163700	468683245	2680	2680	2680	2680	0
168	20241018	163600	468683245	2680	2680	2680	2680	0
169	20241018	163500	468683245	2680	2680	2680	2680	0
170	20241018	163400	468683245	2680	2680	2680	2680	0
171	20241018	163300	468683245	2680	2680	2680	2680	0
172	20241018	163200	468683245	2680	2680	2680	2680	0
173	20241018	163100	468683245	2680	2680	2680	2680	0
174	20241018	163000	468683245	2680	2680	2680	2680	0
175	20241018	162900	468683245	2680	2680	2680	2680	0
176	20241018	162800	468683245	2680	2680	2680	2680	0
177	20241018	162700	468683245	2680	2680	2680	2680	0
178	20241018	162600	468683245	2680	2680	2680	2680	0
179	20241018	162500	468683245	2680	2680	2680	2680	0
180	20241018	162400	468683245	2680	2680	2680	2680	0
181	20241018	162300	468683245	2680	2680	2680	2680	0
182	20241018	162200	468683245	2680	2680	2680	2680	1711
183	20241018	162100	468683245	2680	2680	2680	2680	0
184	20241018	162000	468683245	2680	2680	2680	2680	0
185	20241018	161900	468683245	2680	2680	2680	2680	0
186	20241018	161800	468683245	2680	2680	2680	2680	0
187	20241018	161700	468683245	2680	2680	2680	2680	0
188	20241018	161600	468683245	2680	2680	2680	2680	0
189	20241018	161500	468683245	2680	2680	2680	2680	0
190	20241018	161400	468683245	2680	2680	2680	2680	0
191	20241018	161300	468683245	2680	2680	2680	2680	0
192	20241018	161200	468683245	2680	2680	2680	2680	0
193	20241018	161100	468683245	2680	2680	2680	2680	0
194	20241018	161000	468683245	2680	2680	2680	2680	0
195	20241018	160900	468683245	2680	2680	2680	2680	0
196	20241018	160800	468683245	2680	2680	2680	2680	0
197	20241018	160700	468683245	2680	2680	2680	2680	0
198	20241018	160600	468683245	2680	2680	2680	2680	0
199	20241018	160500	468683245	2680	2680	2680	2680	0
200	20241018	160400	468683245	2680	2680	2680	2680	0
201	20241018	160300	468683245	2680	2680	2680	2680	0
202	20241018	160200	468683245	2680	2680	2680	2680	0
203	20241018	160100	468683245	2680	2680	2680	2680	0
204	20241018	160000	468683245	2680	2680	2680	2680	0
205	20241018	155900	468683245	2680	2680	2680	2680	0
206	20241018	155800	468683245	2680	2680	2680	2680	0
207	20241018	155700	468683245	2680	2680	2680	2680	0
208	20241018	155600	468683245	2680	2680	2680	2680	0
209	20241018	155500	468683245	2680	2680	2680	2680	0
210	20241018	155400	468683245	2680	2680	2680	2680	0
211	20241018	155300	468683245	2680	2680	2680	2680	0
212	20241018	155200	468683245	2680	2680	2680	2680	1711
213	20241018	155100	468683245	2680	2680	2680	2680	0
214	20241018	155000	468683245	2680	2680	2680	2680	0
215	20241018	154900	468683245	2680	2680	2680	2680	0
216	20241018	154800	468683245	2680	2680	2680	2680	0
217	20241018	154700	468683245	2680	2680	2680	2680	0
218	20241018	154600	468683245	2680	2680	2680	2680	0
219	20241018	154500	468683245	2680	2680	2680	2680	0
220	20241018	154400	468683245	2680	2680	2680	2680	0
221	20241018	154300	468683245	2680	2680	2680	2680	0
222	20241018	154200	468683245	2680	2680	2680	2680	0
223	20241018	154100	468683245	2680	2680	2680	2680	0
224	20241018	154000	468683245	2680	2680	2680	2680	0
225	20241018	153900	468683245	2680	2680	2680	2680	0
226	20241018	153800	468683245	2680	2680	2680	2680	0
227	20241018	153700	468683245	2680	2680	2680	2680	0
228	20241018	153600	468683245	2680	2680	2680	2680	0
229	20241018	153500	468683245	2680	2680	2680	2680	0
230	20241018	153400	468683245	2680	2680	2680	2680	0
231	20241018	153300	468683245	2680	2680	2680	2680	0
232	20241018	153200	468683245	2680	2680	2680	2680	0
233	20241018	153100	468683245	2680	2680	2680	2680	0
234	20241018	153000	468683245	2680	2680	2680	2680	1711
235	20241018	152900	464097765	2680	2680	2680	2680	0
236	20241018	152800	464097765	2680	2680	2680	2680	0
237	20241018	152700	464097765	2680	2680	2680	2680	0
238	20241018	152600	464097765	2680	2680	2680	2680	0
239	20241018	152500	464097765	2680	2680	2680	2680	0
240	20241018	152400	464097765	2680	2680	2680	2680	0
241	20241018	152300	464097765	2680	2680	2680	2680	0
242	20241018	152200	464097765	2680	2680	2680	2680	0
243	20241018	152100	464097765	2680	2680	2680	2680	0
244	20241018	152000	464097765	2680	2680	2680	2680	0
245	20241018	151900	464097765	2680	2680	2690	2680	1235
246	20241018	151800	460787950	2680	2680	2680	2680	127
247	20241018	151700	460447590	2685	2685	2685	2685	72
248	20241018	151600	460254270	2685	2685	2685	2685	100
249	20241018	151500	459985770	2680	2680	2685	2680	18
250	20241018	151400	459937465	2685	2685	2685	2685	2
251	20241018	151300	459932095	2685	2685	2685	2680	3
252	20241018	151200	459924045	2685	2685	2685	2680	16
253	20241018	151100	459881135	2680	2685	2685	2680	81
254	20241018	151000	459663800	2685	2685	2685	2685	6
255	20241018	150900	459647690	2690	2690	2690	2690	9
256	20241018	150800	459623480	2690	2690	2690	2690	1
257	20241018	150700	459620790	2690	2690	2690	2690	0
258	20241018	150600	459620790	2690	2690	2690	2690	36
259	20241018	150500	459523950	2690	2685	2690	2685	44
260	20241018	150400	459405620	2685	2685	2685	2685	850
261	20241018	150300	457123370	2690	2690	2690	2690	0
262	20241018	150200	457123370	2690	2685	2690	2685	7
263	20241018	150100	457104570	2685	2685	2685	2685	0
264	20241018	150000	457104570	2685	2685	2685	2685	168
265	20241018	145900	456653490	2685	2685	2685	2685	20
266	20241018	145800	456599790	2685	2685	2685	2685	0
267	20241018	145700	456599790	2685	2685	2685	2685	33
268	20241018	145600	456511185	2685	2685	2685	2685	95
269	20241018	145500	456256110	2685	2685	2685	2685	0
270	20241018	145400	456256110	2685	2685	2685	2685	2
271	20241018	145300	456250740	2685	2685	2685	2685	0
272	20241018	145200	456250740	2685	2685	2685	2685	0
273	20241018	145100	456250740	2685	2685	2685	2685	0
274	20241018	145000	456250740	2685	2685	2685	2685	1
275	20241018	144900	456248055	2685	2685	2685	2685	10
276	20241018	144800	456221205	2685	2685	2685	2685	0
277	20241018	144700	456221205	2685	2685	2685	2685	0
278	20241018	144600	456221205	2685	2685	2685	2685	1
279	20241018	144500	456218520	2690	2690	2690	2690	82
280	20241018	144400	455997940	2690	2690	2690	2690	0
281	20241018	144300	455997940	2690	2690	2690	2690	9
282	20241018	144200	455973730	2690	2690	2690	2690	0
283	20241018	144100	455973730	2690	2685	2690	2685	225
284	20241018	144000	455369455	2685	2685	2685	2685	3
285	20241018	143900	455361400	2680	2680	2680	2680	7
286	20241018	143800	455342640	2675	2675	2675	2675	0
287	20241018	143700	455342640	2675	2675	2675	2675	1
288	20241018	143600	455339965	2685	2685	2685	2685	0
289	20241018	143500	455339965	2685	2685	2685	2685	6
290	20241018	143400	455323855	2680	2680	2680	2680	0
291	20241018	143300	455323855	2680	2680	2680	2680	141
292	20241018	143200	454945975	2685	2685	2685	2685	0
293	20241018	143100	454945975	2685	2685	2685	2685	0
294	20241018	143000	454945975	2685	2685	2685	2685	0
295	20241018	142900	454945975	2685	2685	2685	2685	0
296	20241018	142800	454945975	2685	2685	2685	2685	0
297	20241018	142700	454945975	2685	2685	2685	2685	1
298	20241018	142600	454943290	2685	2680	2685	2680	17
299	20241018	142500	454897655	2680	2680	2680	2680	0
300	20241018	142400	454897655	2680	2680	2680	2680	189
301	20241018	142300	454391135	2680	2680	2680	2680	11
302	20241018	142200	454361655	2685	2685	2685	2685	1
303	20241018	142100	454358970	2670	2670	2670	2670	0
304	20241018	142000	454358970	2670	2670	2670	2670	0
305	20241018	141900	454358970	2670	2675	2675	2670	342
306	20241018	141800	453445290	2680	2680	2680	2680	0
307	20241018	141700	453445290	2680	2680	2680	2680	0
308	20241018	141600	453445290	2680	2680	2680	2680	342
309	20241018	141500	452528730	2680	2680	2680	2680	10
310	20241018	141400	452501930	2680	2680	2680	2680	0
311	20241018	141300	452501930	2680	2680	2680	2680	0
312	20241018	141200	452501930	2680	2680	2680	2680	1
313	20241018	141100	452499250	2675	2675	2675	2675	0
314	20241018	141000	452499250	2675	2675	2675	2675	56
315	20241018	140900	452349450	2675	2675	2675	2675	2
316	20241018	140800	452344100	2675	2675	2675	2675	0
317	20241018	140700	452344100	2675	2675	2675	2675	43
318	20241018	140600	452229075	2675	2675	2675	2675	0
319	20241018	140500	452229075	2675	2675	2675	2675	100
320	20241018	140400	451961575	2675	2675	2675	2675	0
321	20241018	140300	451961575	2675	2675	2675	2675	0
322	20241018	140200	451961575	2675	2675	2675	2675	40
323	20241018	140100	451854575	2675	2675	2675	2675	1
324	20241018	140000	451851900	2675	2675	2675	2675	0
325	20241018	135900	451851900	2675	2675	2675	2675	0
326	20241018	135800	451851900	2675	2675	2675	2675	0
327	20241018	135700	451851900	2675	2675	2675	2675	119
328	20241018	135600	451533575	2675	2675	2675	2675	0
329	20241018	135500	451533575	2675	2675	2675	2675	100
330	20241018	135400	451266075	2675	2675	2675	2675	504
331	20241018	135300	449917875	2680	2675	2680	2675	52
332	20241018	135200	449778725	2675	2675	2675	2675	0
333	20241018	135100	449778725	2675	2675	2675	2675	1
334	20241018	135000	449776050	2675	2675	2675	2675	0
335	20241018	134900	449776050	2675	2675	2675	2675	5
336	20241018	134800	449762675	2675	2675	2675	2675	15
337	20241018	134700	449722550	2670	2670	2670	2670	0
338	20241018	134600	449722550	2670	2670	2670	2670	71
339	20241018	134500	449532980	2670	2670	2670	2670	260
340	20241018	134400	448838780	2670	2670	2670	2670	164
341	20241018	134300	448400900	2660	2660	2660	2660	0
342	20241018	134200	448400900	2660	2660	2660	2660	300
343	20241018	134100	447602900	2670	2670	2670	2670	0
344	20241018	134000	447602900	2670	2665	2670	2655	24
345	20241018	133900	447538955	2665	2665	2665	2665	3
346	20241018	133800	447530960	2665	2665	2665	2665	13
347	20241018	133700	447496315	2655	2665	2665	2655	1795
348	20241018	133600	442723970	2665	2665	2665	2665	107
349	20241018	133500	442438815	2670	2670	2670	2670	0
350	20241018	133400	442438815	2670	2665	2670	2665	309
351	20241018	133300	441615290	2665	2665	2665	2665	40
352	20241018	133200	441508690	2670	2670	2670	2670	1
353	20241018	133100	441506020	2670	2670	2670	2670	0
354	20241018	133000	441506020	2670	2670	2670	2670	0
355	20241018	132900	441506020	2670	2670	2670	2670	20
356	20241018	132800	441452620	2670	2670	2670	2670	1
357	20241018	132700	441449950	2670	2670	2670	2670	7
358	20241018	132600	441431260	2660	2660	2660	2660	78
359	20241018	132500	441223780	2670	2670	2670	2670	200
360	20241018	132400	440689780	2670	2670	2670	2670	101
361	20241018	132300	440420110	2670	2670	2670	2670	56
362	20241018	132200	440270590	2670	2670	2670	2670	0
363	20241018	132100	440270590	2670	2670	2670	2670	105
364	20241018	132000	439990240	2670	2670	2670	2670	252
365	20241018	131900	439317400	2670	2670	2670	2670	500
366	20241018	131800	437982400	2670	2670	2670	2670	400
367	20241018	131700	436914400	2670	2670	2670	2670	0
368	20241018	131600	436914400	2670	2670	2670	2670	1724
369	20241018	131500	432311320	2670	2670	2670	2670	2
370	20241018	131400	432305980	2670	2670	2670	2670	50
371	20241018	131300	432172480	2670	2670	2670	2670	0
372	20241018	131200	432172480	2670	2665	2670	2665	400
373	20241018	131100	431106280	2650	2650	2650	2650	0
374	20241018	131000	431106280	2650	2650	2650	2650	0
375	20241018	130900	431106280	2650	2650	2650	2650	609
376	20241018	130800	429492430	2645	2645	2645	2645	0
377	20241018	130700	429492430	2645	2645	2645	2645	0
378	20241018	130600	429492430	2645	2650	2650	2645	1431
379	20241018	130500	425700980	2645	2645	2645	2645	58
380	20241018	130400	425547570	2635	2650	2650	2635	6103
381	20241018	130300	409436095	2655	2655	2655	2655	10
382	20241018	130200	409409545	2650	2650	2650	2650	50
383	20241018	130100	409277045	2650	2650	2650	2650	451
384	20241018	130000	408081895	2650	2655	2655	2650	5566
385	20241018	125900	393330645	2655	2660	2660	2655	9000
386	20241018	125800	369416515	2665	2665	2665	2665	222
387	20241018	125700	368824885	2665	2665	2665	2665	1924
388	20241018	125600	363697425	2670	2670	2670	2665	47
389	20241018	125500	363572015	2670	2670	2670	2670	0
390	20241018	125400	363572015	2670	2670	2670	2670	0
391	20241018	125300	363572015	2670	2670	2670	2670	30
392	20241018	125200	363491915	2670	2670	2670	2670	0
393	20241018	125100	363491915	2670	2670	2670	2670	10
394	20241018	125000	363465215	2670	2670	2670	2670	0
395	20241018	124900	363465215	2670	2670	2670	2670	2
396	20241018	124800	363459875	2670	2670	2670	2670	0
397	20241018	124700	363459875	2670	2670	2670	2670	0
398	20241018	124600	363459875	2670	2670	2670	2670	0
399	20241018	124500	363459875	2670	2670	2670	2670	0
400	20241018	124400	363459875	2670	2670	2670	2670	0
401	20241018	124300	363459875	2670	2670	2670	2670	33
402	20241018	124200	363371765	2670	2670	2670	2670	0
403	20241018	124100	363371765	2670	2670	2670	2670	800
404	20241018	124000	361235765	2670	2680	2680	2670	950
405	20241018	123900	358699250	2695	2675	2695	2675	502
406	20241018	123800	357356365	2675	2675	2675	2675	0
407	20241018	123700	357356365	2675	2695	2695	2675	983
408	20241018	123600	354725720	2695	2695	2695	2695	0
409	20241018	123500	354725720	2695	2695	2695	2695	0
410	20241018	123400	354725720	2695	2695	2695	2695	0
411	20241018	123300	354725720	2695	2695	2695	2695	6
412	20241018	123200	354709550	2690	2680	2690	2680	969
413	20241018	123100	352104955	2675	2675	2675	2675	0
414	20241018	123000	352104955	2675	2675	2675	2675	574
415	20241018	122900	350569505	2680	2680	2680	2680	57
416	20241018	122800	350416745	2690	2690	2690	2690	0
417	20241018	122700	350416745	2690	2690	2690	2690	0
418	20241018	122600	350416745	2690	2690	2690	2690	0
419	20241018	122500	350416745	2690	2680	2690	2680	2
420	20241018	122400	350411375	2690	2690	2690	2690	0
421	20241018	122300	350411375	2690	2690	2690	2690	0
422	20241018	122200	350411375	2690	2690	2690	2690	30
423	20241018	122100	350330675	2690	2685	2690	2685	4
424	20241018	122000	350319920	2675	2675	2675	2675	127
425	20241018	121900	349980195	2675	2675	2675	2675	70
426	20241018	121800	349792945	2675	2685	2685	2675	6337
427	20241018	121700	332819380	2685	2685	2685	2685	0
428	20241018	121600	332819380	2685	2685	2685	2685	2
429	20241018	121500	332814010	2685	2685	2685	2685	0
430	20241018	121400	332814010	2685	2685	2685	2685	295
431	20241018	121300	332021935	2690	2690	2690	2690	4
432	20241018	121200	332011175	2690	2690	2690	2690	31
433	20241018	121100	331927785	2690	2690	2690	2690	3
434	20241018	121000	331919715	2690	2685	2690	2685	27
435	20241018	120900	331847110	2685	2685	2685	2685	20
436	20241018	120800	331793410	2690	2685	2690	2685	7
437	20241018	120700	331774590	2690	2690	2690	2690	59
438	20241018	120600	331615880	2690	2690	2690	2690	402
439	20241018	120500	330534500	2690	2690	2690	2690	0
440	20241018	120400	330534500	2690	2690	2690	2690	0
441	20241018	120300	330534500	2690	2690	2690	2690	0
442	20241018	120200	330534500	2690	2690	2690	2690	1
443	20241018	120100	330531810	2680	2685	2685	2680	50
444	20241018	120000	330397805	2690	2690	2690	2690	0
445	20241018	115900	330397805	2690	2690	2690	2690	0
446	20241018	115800	330397805	2690	2690	2690	2690	30
447	20241018	115700	330317105	2690	2685	2690	2685	11
448	20241018	115600	330287520	2690	2690	2690	2690	500
449	20241018	115500	328942520	2680	2680	2680	2680	1
450	20241018	115400	328939840	2685	2680	2685	2680	6
451	20241018	115300	328923755	2680	2685	2685	2680	135
452	20241018	115200	328561905	2690	2690	2690	2690	10
453	20241018	115100	328535005	2690	2690	2690	2690	1
454	20241018	115000	328532315	2685	2685	2685	2685	0
455	20241018	114900	328532315	2685	2685	2685	2685	0
456	20241018	114800	328532315	2685	2685	2685	2685	4
457	20241018	114700	328521575	2680	2680	2680	2680	0
458	20241018	114600	328521575	2680	2685	2685	2680	114
459	20241018	114500	328215550	2690	2690	2690	2690	1
460	20241018	114400	328212860	2685	2690	2695	2685	112
461	20241018	114300	327911125	2680	2680	2680	2680	11
462	20241018	114200	327881645	2695	2695	2695	2695	0
463	20241018	114100	327881645	2695	2695	2695	2695	0
464	20241018	114000	327881645	2695	2695	2695	2695	2
465	20241018	113900	327876255	2695	2690	2695	2685	103
466	20241018	113800	327599185	2680	2685	2685	2680	3
467	20241018	113700	327591140	2695	2695	2695	2695	0
468	20241018	113600	327591140	2695	2695	2695	2695	0
469	20241018	113500	327591140	2695	2695	2695	2695	0
470	20241018	113400	327591140	2695	2695	2695	2695	1
471	20241018	113300	327588445	2680	2680	2680	2680	1
472	20241018	113200	327585765	2680	2690	2690	2680	128
473	20241018	113100	327241475	2690	2690	2690	2690	0
474	20241018	113000	327241475	2690	2690	2690	2690	203
475	20241018	112900	326695405	2690	2690	2690	2690	10
476	20241018	112800	326668505	2690	2690	2690	2690	0
477	20241018	112700	326668505	2690	2690	2690	2690	72
478	20241018	112600	326474825	2675	2675	2675	2675	0
479	20241018	112500	326474825	2675	2675	2675	2675	0
480	20241018	112400	326474825	2675	2675	2675	2675	0
481	20241018	112300	326474825	2675	2680	2680	2675	1884
482	20241018	112200	321434750	2680	2675	2680	2675	383
483	20241018	112100	320410175	2675	2685	2685	2675	1692
484	20241018	112000	315875565	2685	2690	2690	2685	6
485	20241018	111900	315859430	2690	2690	2690	2690	0
486	20241018	111800	315859430	2690	2690	2690	2690	14
487	20241018	111700	315821770	2690	2690	2690	2690	0
488	20241018	111600	315821770	2690	2685	2690	2685	27
489	20241018	111500	315749270	2680	2680	2680	2680	0
490	20241018	111400	315749270	2680	2685	2685	2680	26
491	20241018	111300	315679530	2685	2685	2685	2685	10
492	20241018	111200	315652680	2690	2690	2690	2690	0
493	20241018	111100	315652680	2690	2675	2690	2675	453
494	20241018	111000	314437855	2675	2670	2680	2670	250
495	20241018	110900	313769950	2680	2675	2685	2655	2764
496	20241018	110800	306390900	2670	2685	2685	2670	1134
497	20241018	110700	303358255	2690	2690	2690	2675	9454
498	20241018	110600	278007645	2690	2695	2695	2690	2526
499	20241018	110500	271205280	2695	2695	2695	2695	3
500	20241018	110400	271197195	2700	2710	2710	2690	2764
501	20241018	110300	263751155	2710	2710	2710	2710	1
502	20241018	110200	263748445	2700	2700	2700	2700	0
503	20241018	110100	263748445	2700	2700	2700	2700	1300
504	20241018	110000	260238445	2700	2705	2705	2700	2500
505	20241018	105900	253485875	2705	2705	2705	2705	14
506	20241018	105800	253448005	2705	2710	2710	2705	600
507	20241018	105700	251825000	2720	2720	2720	2720	77
508	20241018	105600	251615560	2705	2705	2705	2705	828
509	20241018	105500	249375820	2705	2705	2705	2705	0
510	20241018	105400	249375820	2705	2720	2720	2705	13
511	20241018	105300	249340485	2700	2700	2700	2700	0
512	20241018	105200	249340485	2700	2700	2700	2700	969
513	20241018	105100	246724185	2700	2700	2700	2700	1939
514	20241018	105000	241488885	2700	2705	2705	2700	1348
515	20241018	104900	237847545	2700	2710	2710	2700	1038
516	20241018	104800	235044730	2710	2710	2710	2710	0
517	20241018	104700	235044730	2710	2710	2710	2710	100
518	20241018	104600	234773730	2705	2705	2705	2705	0
519	20241018	104500	234773730	2705	2720	2720	2705	2542
520	20241018	104400	227884235	2720	2720	2720	2720	195
521	20241018	104300	227353835	2700	2700	2700	2700	0
522	20241018	104200	227353835	2700	2710	2710	2700	4752
523	20241018	104100	214514385	2710	2710	2720	2710	1256
524	20241018	104000	211110585	2715	2715	2715	2715	2
525	20241018	103900	211105155	2715	2715	2725	2715	73
526	20241018	103800	210906945	2715	2715	2715	2715	613
527	20241018	103700	209242650	2720	2725	2725	2720	2
528	20241018	103600	209237205	2710	2720	2720	2710	624
529	20241018	103500	207540845	2720	2720	2720	2720	2000
530	20241018	103400	202100845	2710	2710	2710	2710	0
531	20241018	103300	202100845	2710	2720	2720	2710	7418
532	20241018	103200	181947290	2725	2725	2725	2725	0
533	20241018	103100	181947290	2725	2720	2725	2720	22
534	20241018	103000	181887365	2730	2730	2730	2730	100
535	20241018	102900	181614365	2730	2730	2730	2730	0
536	20241018	102800	181614365	2730	2730	2730	2730	0
537	20241018	102700	181614365	2730	2725	2730	2720	228
538	20241018	102600	180992790	2730	2735	2735	2730	7
539	20241018	102500	180973675	2725	2730	2730	2725	223
540	20241018	102400	180365955	2725	2730	2730	2725	12
541	20241018	102300	180333200	2730	2730	2730	2730	6
542	20241018	102200	180316820	2725	2725	2725	2725	65
543	20241018	102100	180139695	2725	2730	2730	2725	64
544	20241018	102000	179965290	2740	2740	2740	2740	1
545	20241018	101900	179962550	2735	2735	2735	2735	1
546	20241018	101800	179959815	2730	2735	2735	2720	17737
547	20241018	101700	131631850	2735	2735	2735	2735	4000
548	20241018	101600	120691850	2735	2740	2740	2735	22
549	20241018	101500	120631620	2740	2740	2740	2740	465
550	20241018	101400	119357520	2745	2745	2745	2745	3
551	20241018	101300	119349285	2745	2745	2745	2745	0
552	20241018	101200	119349285	2745	2745	2745	2745	0
553	20241018	101100	119349285	2745	2745	2745	2745	1
554	20241018	101000	119346540	2740	2750	2750	2740	2447
555	20241018	100900	112632570	2760	2760	2760	2760	0
556	20241018	100800	112632570	2760	2760	2760	2760	0
557	20241018	100700	112632570	2760	2750	2760	2750	702
558	20241018	100600	110702050	2760	2760	2760	2760	0
559	20241018	100500	110702050	2760	2760	2760	2760	0
560	20241018	100400	110702050	2760	2760	2760	2760	101
561	20241018	100300	110423290	2760	2760	2760	2760	50
562	20241018	100200	110285290	2760	2760	2760	2760	0
563	20241018	100100	110285290	2760	2760	2760	2760	0
564	20241018	100000	110285290	2760	2760	2760	2760	61
565	20241018	095900	110116930	2755	2755	2755	2755	6
566	20241018	095800	110100400	2755	2755	2755	2755	6
567	20241018	095700	110083870	2745	2750	2750	2745	502
568	20241018	095600	108705865	2750	2750	2750	2750	0
569	20241018	095500	108705865	2750	2750	2750	2750	1474
570	20241018	095400	104652365	2745	2745	2745	2745	1068
571	20241018	095300	101720705	2750	2750	2750	2750	20
572	20241018	095200	101665705	2750	2750	2750	2750	767
573	20241018	095100	99556455	2750	2750	2750	2750	0
574	20241018	095000	99556455	2750	2750	2750	2750	487
575	20241018	094900	98217205	2750	2750	2750	2750	110
576	20241018	094800	97914705	2745	2745	2745	2745	0
577	20241018	094700	97914705	2745	2745	2745	2745	0
578	20241018	094600	97914705	2745	2745	2745	2745	7
579	20241018	094500	97895490	2730	2730	2730	2730	0
580	20241018	094400	97895490	2730	2740	2750	2730	14756
581	20241018	094300	57487220	2745	2745	2745	2740	1603
582	20241018	094200	53092390	2745	2750	2750	2745	505
583	20241018	094100	51706140	2750	2755	2760	2750	1194
584	20241018	094000	48422385	2760	2755	2760	2755	6
585	20241018	093900	48405845	2760	2760	2760	2760	223
586	20241018	093800	47790365	2760	2760	2760	2750	2384
587	20241018	093700	41225600	2755	2755	2760	2755	1048
588	20241018	093600	38338165	2760	2765	2765	2760	442
589	20241018	093500	37118095	2765	2765	2765	2765	1604
590	20241018	093400	32683035	2770	2770	2770	2770	263
591	20241018	093300	31954525	2780	2780	2780	2780	62
592	20241018	093200	31782165	2780	2770	2780	2765	331
593	20241018	093100	30863885	2780	2780	2780	2780	5
594	20241018	093000	30849985	2765	2770	2770	2765	694
595	20241018	092900	28927770	2780	2780	2780	2780	1
596	20241018	092800	28924990	2770	2770	2770	2770	0
597	20241018	092700	28924990	2770	2780	2780	2770	27
598	20241018	092600	28850155	2770	2770	2770	2770	318
599	20241018	092500	27969295	2770	2770	2775	2770	1192
600	20241018	092400	24667430	2775	2775	2775	2775	2
601	20241018	092300	24661880	2780	2780	2780	2780	4
602	20241018	092200	24650760	2785	2775	2785	2775	52
603	20241018	092100	24506440	2785	2780	2785	2780	3
604	20241018	092000	24498095	2780	2780	2780	2780	63
605	20241018	091900	24322955	2780	2780	2780	2780	5
606	20241018	091800	24309055	2785	2785	2785	2785	0
607	20241018	091700	24309055	2785	2785	2785	2785	0
608	20241018	091600	24309055	2785	2780	2785	2780	610
609	20241018	091500	22613250	2775	2775	2775	2775	0
610	20241018	091400	22613250	2775	2775	2775	2775	44
611	20241018	091300	22491150	2775	2775	2775	2775	10
612	20241018	091200	22463400	2775	2775	2775	2775	0
613	20241018	091100	22463400	2775	2770	2775	2770	309
614	20241018	091000	21607425	2770	2770	2770	2770	0
615	20241018	090900	21607425	2770	2770	2770	2770	0
616	20241018	090800	21607425	2770	2775	2775	2770	9
617	20241018	090700	21582455	2765	2770	2770	2765	571
618	20241018	090600	20002735	2775	2770	2775	2770	37
619	20241018	090500	19900065	2770	2770	2770	2770	361
620	20241018	090400	18900095	2770	2770	2770	2770	168
621	20241018	090300	18434735	2770	2770	2770	2770	271
622	20241018	090200	17684065	2770	2770	2775	2770	610
623	20241018	090100	15994020	2765	2775	2775	2765	894
624	20241018	090000	13516030	2775	2760	2775	2760	4896