KissMeData/043100/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192800	1076473800	2795	2795	2795	2795	4876
3	20241018	192700	1076473800	2795	2795	2795	2795	0
4	20241018	192600	1076473800	2795	2795	2795	2795	0
5	20241018	192500	1076473800	2795	2795	2795	2795	0
6	20241018	192400	1076473800	2795	2795	2795	2795	0
7	20241018	192300	1076473800	2795	2795	2795	2795	0
8	20241018	192200	1076473800	2795	2795	2795	2795	0
9	20241018	192100	1076473800	2795	2795	2795	2795	0
10	20241018	192000	1076473800	2795	2795	2795	2795	0
11	20241018	191900	1076473800	2795	2795	2795	2795	0
12	20241018	191800	1076473800	2795	2795	2795	2795	0
13	20241018	191700	1076473800	2795	2795	2795	2795	0
14	20241018	191600	1076473800	2795	2795	2795	2795	0
15	20241018	191500	1076473800	2795	2795	2795	2795	0
16	20241018	191400	1076473800	2795	2795	2795	2795	0
17	20241018	191300	1076473800	2795	2795	2795	2795	0
18	20241018	191200	1076473800	2795	2795	2795	2795	0
19	20241018	191100	1076473800	2795	2795	2795	2795	0
20	20241018	191000	1076473800	2795	2795	2795	2795	0
21	20241018	190900	1076473800	2795	2795	2795	2795	0
22	20241018	190800	1076473800	2795	2795	2795	2795	0
23	20241018	190700	1076473800	2795	2795	2795	2795	0
24	20241018	190600	1076473800	2795	2795	2795	2795	0
25	20241018	190500	1076473800	2795	2795	2795	2795	0
26	20241018	190400	1076473800	2795	2795	2795	2795	0
27	20241018	190300	1076473800	2795	2795	2795	2795	0
28	20241018	190200	1076473800	2795	2795	2795	2795	0
29	20241018	190100	1076473800	2795	2795	2795	2795	0
30	20241018	190000	1076473800	2795	2795	2795	2795	0
31	20241018	185900	1076473800	2795	2795	2795	2795	0
32	20241018	185800	1076473800	2795	2795	2795	2795	4876
33	20241018	185700	1076473800	2795	2795	2795	2795	0
34	20241018	185600	1076473800	2795	2795	2795	2795	0
35	20241018	185500	1076473800	2795	2795	2795	2795	0
36	20241018	185400	1076473800	2795	2795	2795	2795	0
37	20241018	185300	1076473800	2795	2795	2795	2795	0
38	20241018	185200	1076473800	2795	2795	2795	2795	0
39	20241018	185100	1076473800	2795	2795	2795	2795	0
40	20241018	185000	1076473800	2795	2795	2795	2795	0
41	20241018	184900	1076473800	2795	2795	2795	2795	0
42	20241018	184800	1076473800	2795	2795	2795	2795	0
43	20241018	184700	1076473800	2795	2795	2795	2795	0
44	20241018	184600	1076473800	2795	2795	2795	2795	0
45	20241018	184500	1076473800	2795	2795	2795	2795	0
46	20241018	184400	1076473800	2795	2795	2795	2795	0
47	20241018	184300	1076473800	2795	2795	2795	2795	0
48	20241018	184200	1076473800	2795	2795	2795	2795	0
49	20241018	184100	1076473800	2795	2795	2795	2795	0
50	20241018	184000	1076473800	2795	2795	2795	2795	0
51	20241018	183900	1076473800	2795	2795	2795	2795	0
52	20241018	183800	1076473800	2795	2795	2795	2795	0
53	20241018	183700	1076473800	2795	2795	2795	2795	0
54	20241018	183600	1076473800	2795	2795	2795	2795	0
55	20241018	183500	1076473800	2795	2795	2795	2795	0
56	20241018	183400	1076473800	2795	2795	2795	2795	0
57	20241018	183300	1076473800	2795	2795	2795	2795	0
58	20241018	183200	1076473800	2795	2795	2795	2795	0
59	20241018	183100	1076473800	2795	2795	2795	2795	0
60	20241018	183000	1076473800	2795	2795	2795	2795	0
61	20241018	182900	1076473800	2795	2795	2795	2795	0
62	20241018	182800	1076473800	2795	2795	2795	2795	4876
63	20241018	182700	1076473800	2795	2795	2795	2795	0
64	20241018	182600	1076473800	2795	2795	2795	2795	0
65	20241018	182500	1076473800	2795	2795	2795	2795	0
66	20241018	182400	1076473800	2795	2795	2795	2795	0
67	20241018	182300	1076473800	2795	2795	2795	2795	0
68	20241018	182200	1076473800	2795	2795	2795	2795	0
69	20241018	182100	1076473800	2795	2795	2795	2795	0
70	20241018	182000	1076473800	2795	2795	2795	2795	0
71	20241018	181900	1076473800	2795	2795	2795	2795	0
72	20241018	181800	1076473800	2795	2795	2795	2795	0
73	20241018	181700	1076473800	2795	2795	2795	2795	0
74	20241018	181600	1076473800	2795	2795	2795	2795	0
75	20241018	181500	1076473800	2795	2795	2795	2795	0
76	20241018	181400	1076473800	2795	2795	2795	2795	0
77	20241018	181300	1076473800	2795	2795	2795	2795	0
78	20241018	181200	1076473800	2795	2795	2795	2795	0
79	20241018	181100	1076473800	2795	2795	2795	2795	0
80	20241018	181000	1076473800	2795	2795	2795	2795	0
81	20241018	180900	1076473800	2795	2795	2795	2795	0
82	20241018	180800	1076473800	2795	2795	2795	2795	0
83	20241018	180700	1076473800	2795	2795	2795	2795	0
84	20241018	180600	1076473800	2795	2795	2795	2795	0
85	20241018	180500	1076473800	2795	2795	2795	2795	0
86	20241018	180400	1076473800	2795	2795	2795	2795	0
87	20241018	180300	1076473800	2795	2795	2795	2795	0
88	20241018	180200	1076473800	2795	2795	2795	2795	0
89	20241018	180100	1076473800	2795	2795	2795	2795	0
90	20241018	180000	1076473800	2795	2795	2795	2795	0
91	20241018	175900	1076473800	2795	2795	2795	2795	0
92	20241018	175800	1076473800	2795	2795	2795	2795	4876
93	20241018	175700	1076473800	2795	2795	2795	2795	0
94	20241018	175600	1076473800	2795	2795	2795	2795	0
95	20241018	175500	1076473800	2795	2795	2795	2795	0
96	20241018	175400	1076473800	2795	2795	2795	2795	0
97	20241018	175300	1076473800	2795	2795	2795	2795	0
98	20241018	175200	1076473800	2795	2795	2795	2795	0
99	20241018	175100	1076473800	2795	2795	2795	2795	0
100	20241018	175000	1076473800	2795	2795	2795	2795	0
101	20241018	174900	1076473800	2795	2795	2795	2795	0
102	20241018	174800	1076473800	2795	2795	2795	2795	0
103	20241018	174700	1076473800	2795	2795	2795	2795	0
104	20241018	174600	1076473800	2795	2795	2795	2795	0
105	20241018	174500	1076473800	2795	2795	2795	2795	0
106	20241018	174400	1076473800	2795	2795	2795	2795	0
107	20241018	174300	1076473800	2795	2795	2795	2795	0
108	20241018	174200	1076473800	2795	2795	2795	2795	0
109	20241018	174100	1076473800	2795	2795	2795	2795	0
110	20241018	174000	1076473800	2795	2795	2795	2795	0
111	20241018	173900	1076473800	2795	2795	2795	2795	0
112	20241018	173800	1076473800	2795	2795	2795	2795	0
113	20241018	173700	1076473800	2795	2795	2795	2795	0
114	20241018	173600	1076473800	2795	2795	2795	2795	0
115	20241018	173500	1076473800	2795	2795	2795	2795	0
116	20241018	173400	1076473800	2795	2795	2795	2795	0
117	20241018	173300	1076473800	2795	2795	2795	2795	0
118	20241018	173200	1076473800	2795	2795	2795	2795	0
119	20241018	173100	1076473800	2795	2795	2795	2795	0
120	20241018	173000	1076473800	2795	2795	2795	2795	0
121	20241018	172900	1076473800	2795	2795	2795	2795	0
122	20241018	172800	1076473800	2795	2795	2795	2795	4876
123	20241018	172700	1076473800	2795	2795	2795	2795	0
124	20241018	172600	1076473800	2795	2795	2795	2795	0
125	20241018	172500	1076473800	2795	2795	2795	2795	0
126	20241018	172400	1076473800	2795	2795	2795	2795	0
127	20241018	172300	1076473800	2795	2795	2795	2795	0
128	20241018	172200	1076473800	2795	2795	2795	2795	0
129	20241018	172100	1076473800	2795	2795	2795	2795	0
130	20241018	172000	1076473800	2795	2795	2795	2795	0
131	20241018	171900	1076473800	2795	2795	2795	2795	0
132	20241018	171800	1076473800	2795	2795	2795	2795	0
133	20241018	171700	1076473800	2795	2795	2795	2795	0
134	20241018	171600	1076473800	2795	2795	2795	2795	0
135	20241018	171500	1076473800	2795	2795	2795	2795	0
136	20241018	171400	1076473800	2795	2795	2795	2795	0
137	20241018	171300	1076473800	2795	2795	2795	2795	0
138	20241018	171200	1076473800	2795	2795	2795	2795	0
139	20241018	171100	1076473800	2795	2795	2795	2795	0
140	20241018	171000	1076473800	2795	2795	2795	2795	0
141	20241018	170900	1076473800	2795	2795	2795	2795	0
142	20241018	170800	1076473800	2795	2795	2795	2795	0
143	20241018	170700	1076473800	2795	2795	2795	2795	0
144	20241018	170600	1076473800	2795	2795	2795	2795	0
145	20241018	170500	1076473800	2795	2795	2795	2795	0
146	20241018	170400	1076473800	2795	2795	2795	2795	0
147	20241018	170300	1076473800	2795	2795	2795	2795	0
148	20241018	170200	1076473800	2795	2795	2795	2795	0
149	20241018	170100	1076473800	2795	2795	2795	2795	0
150	20241018	170000	1076473800	2795	2795	2795	2795	0
151	20241018	165900	1076473800	2795	2795	2795	2795	0
152	20241018	165800	1076473800	2795	2795	2795	2795	4876
153	20241018	165700	1076473800	2795	2795	2795	2795	0
154	20241018	165600	1076473800	2795	2795	2795	2795	0
155	20241018	165500	1076473800	2795	2795	2795	2795	0
156	20241018	165400	1076473800	2795	2795	2795	2795	0
157	20241018	165300	1076473800	2795	2795	2795	2795	0
158	20241018	165200	1076473800	2795	2795	2795	2795	0
159	20241018	165100	1076473800	2795	2795	2795	2795	0
160	20241018	165000	1076473800	2795	2795	2795	2795	0
161	20241018	164900	1076473800	2795	2795	2795	2795	0
162	20241018	164800	1076473800	2795	2795	2795	2795	0
163	20241018	164700	1076473800	2795	2795	2795	2795	0
164	20241018	164600	1076473800	2795	2795	2795	2795	0
165	20241018	164500	1076473800	2795	2795	2795	2795	0
166	20241018	164400	1076473800	2795	2795	2795	2795	0
167	20241018	164300	1076473800	2795	2795	2795	2795	0
168	20241018	164200	1076473800	2795	2795	2795	2795	0
169	20241018	164100	1076473800	2795	2795	2795	2795	0
170	20241018	164000	1076473800	2795	2795	2795	2795	0
171	20241018	163900	1076473800	2795	2795	2795	2795	0
172	20241018	163800	1076473800	2795	2795	2795	2795	0
173	20241018	163700	1076473800	2795	2795	2795	2795	0
174	20241018	163600	1076473800	2795	2795	2795	2795	0
175	20241018	163500	1076473800	2795	2795	2795	2795	0
176	20241018	163400	1076473800	2795	2795	2795	2795	0
177	20241018	163300	1076473800	2795	2795	2795	2795	0
178	20241018	163200	1076473800	2795	2795	2795	2795	0
179	20241018	163100	1076473800	2795	2795	2795	2795	0
180	20241018	163000	1076473800	2795	2795	2795	2795	0
181	20241018	162900	1076473800	2795	2795	2795	2795	0
182	20241018	162800	1076473800	2795	2795	2795	2795	4876
183	20241018	162700	1076473800	2795	2795	2795	2795	0
184	20241018	162600	1076473800	2795	2795	2795	2795	0
185	20241018	162500	1076473800	2795	2795	2795	2795	0
186	20241018	162400	1076473800	2795	2795	2795	2795	0
187	20241018	162300	1076473800	2795	2795	2795	2795	0
188	20241018	162200	1076473800	2795	2795	2795	2795	0
189	20241018	162100	1076473800	2795	2795	2795	2795	0
190	20241018	162000	1076473800	2795	2795	2795	2795	0
191	20241018	161900	1076473800	2795	2795	2795	2795	0
192	20241018	161800	1076473800	2795	2795	2795	2795	0
193	20241018	161700	1076473800	2795	2795	2795	2795	0
194	20241018	161600	1076473800	2795	2795	2795	2795	0
195	20241018	161500	1076473800	2795	2795	2795	2795	0
196	20241018	161400	1076473800	2795	2795	2795	2795	0
197	20241018	161300	1076473800	2795	2795	2795	2795	0
198	20241018	161200	1076473800	2795	2795	2795	2795	0
199	20241018	161100	1076473800	2795	2795	2795	2795	0
200	20241018	161000	1076473800	2795	2795	2795	2795	0
201	20241018	160900	1076473800	2795	2795	2795	2795	0
202	20241018	160800	1076473800	2795	2795	2795	2795	0
203	20241018	160700	1076473800	2795	2795	2795	2795	0
204	20241018	160600	1076473800	2795	2795	2795	2795	0
205	20241018	160500	1076473800	2795	2795	2795	2795	0
206	20241018	160400	1076473800	2795	2795	2795	2795	0
207	20241018	160300	1076473800	2795	2795	2795	2795	0
208	20241018	160200	1076473800	2795	2795	2795	2795	0
209	20241018	160100	1076473800	2795	2795	2795	2795	0
210	20241018	160000	1076473800	2795	2795	2795	2795	0
211	20241018	155900	1076473800	2795	2795	2795	2795	0
212	20241018	155800	1076473800	2795	2795	2795	2795	4876
213	20241018	155700	1076473800	2795	2795	2795	2795	0
214	20241018	155600	1076473800	2795	2795	2795	2795	0
215	20241018	155500	1076473800	2795	2795	2795	2795	0
216	20241018	155400	1076473800	2795	2795	2795	2795	0
217	20241018	155300	1076473800	2795	2795	2795	2795	0
218	20241018	155200	1076473800	2795	2795	2795	2795	0
219	20241018	155100	1076473800	2795	2795	2795	2795	0
220	20241018	155000	1076473800	2795	2795	2795	2795	0
221	20241018	154900	1076473800	2795	2795	2795	2795	0
222	20241018	154800	1076473800	2795	2795	2795	2795	0
223	20241018	154700	1076473800	2795	2795	2795	2795	0
224	20241018	154600	1076473800	2795	2795	2795	2795	0
225	20241018	154500	1076473800	2795	2795	2795	2795	0
226	20241018	154400	1076473800	2795	2795	2795	2795	0
227	20241018	154300	1076473800	2795	2795	2795	2795	0
228	20241018	154200	1076473800	2795	2795	2795	2795	0
229	20241018	154100	1076473800	2795	2795	2795	2795	0
230	20241018	154000	1076473800	2795	2795	2795	2795	0
231	20241018	153900	1076473800	2795	2795	2795	2795	0
232	20241018	153800	1076473800	2795	2795	2795	2795	0
233	20241018	153700	1076473800	2795	2795	2795	2795	0
234	20241018	153600	1076473800	2795	2795	2795	2795	0
235	20241018	153500	1076473800	2795	2795	2795	2795	0
236	20241018	153400	1076473800	2795	2795	2795	2795	0
237	20241018	153300	1076473800	2795	2795	2795	2795	0
238	20241018	153200	1076473800	2795	2795	2795	2795	0
239	20241018	153100	1076473800	2795	2795	2795	2795	0
240	20241018	153000	1076473800	2795	2795	2795	2795	4876
241	20241018	152900	1062845380	2795	2795	2795	2795	0
242	20241018	152800	1062845380	2795	2795	2795	2795	0
243	20241018	152700	1062845380	2795	2795	2795	2795	0
244	20241018	152600	1062845380	2795	2795	2795	2795	0
245	20241018	152500	1062845380	2795	2795	2795	2795	0
246	20241018	152400	1062845380	2795	2795	2795	2795	0
247	20241018	152300	1062845380	2795	2795	2795	2795	0
248	20241018	152200	1062845380	2795	2795	2795	2795	0
249	20241018	152100	1062845380	2795	2795	2795	2795	0
250	20241018	152000	1062845380	2795	2795	2795	2795	0
251	20241018	151900	1062845380	2795	2790	2795	2790	143
252	20241018	151800	1062445945	2800	2795	2800	2795	179
253	20241018	151700	1061945000	2790	2785	2790	2785	3671
254	20241018	151600	1051720700	2795	2790	2795	2790	1628
255	20241018	151500	1047170455	2795	2800	2800	2795	151
256	20241018	151400	1046747705	2800	2785	2805	2785	432
257	20241018	151300	1045541680	2790	2790	2790	2790	0
258	20241018	151200	1045541680	2790	2805	2805	2790	922
259	20241018	151100	1042961450	2805	2805	2805	2805	3
260	20241018	151000	1042953035	2785	2810	2810	2785	332
261	20241018	150900	1042027415	2810	2780	2810	2780	3724
262	20241018	150800	1031619560	2780	2780	2780	2780	129
263	20241018	150700	1031260940	2770	2770	2770	2770	337
264	20241018	150600	1030327450	2780	2780	2780	2775	851
265	20241018	150500	1027962190	2785	2785	2785	2785	300
266	20241018	150400	1027126690	2770	2775	2775	2770	78
267	20241018	150300	1026910245	2785	2785	2785	2785	100
268	20241018	150200	1026631745	2795	2795	2795	2795	3
269	20241018	150100	1026623360	2800	2800	2800	2800	704
270	20241018	150000	1024652160	2800	2775	2800	2775	155
271	20241018	145900	1024218225	2775	2795	2800	2775	2233
272	20241018	145800	1017969785	2795	2775	2795	2775	656
273	20241018	145700	1016140065	2770	2770	2770	2770	0
274	20241018	145600	1016140065	2770	2770	2780	2770	692
275	20241018	145500	1014222205	2775	2780	2780	2775	18
276	20241018	145400	1014172185	2770	2770	2770	2770	0
277	20241018	145300	1014172185	2770	2775	2775	2770	101
278	20241018	145200	1013892380	2770	2770	2770	2770	61
279	20241018	145100	1013723410	2770	2770	2770	2770	0
280	20241018	145000	1013723410	2770	2770	2770	2770	150
281	20241018	144900	1013307910	2770	2775	2775	2770	1058
282	20241018	144800	1010373275	2775	2775	2775	2775	12
283	20241018	144700	1010339975	2775	2775	2775	2775	101
284	20241018	144600	1010059700	2780	2780	2780	2780	10
285	20241018	144500	1010031900	2775	2775	2775	2775	2
286	20241018	144400	1010026350	2765	2765	2765	2765	0
287	20241018	144300	1010026350	2765	2765	2765	2765	0
288	20241018	144200	1010026350	2765	2770	2770	2765	650
289	20241018	144100	1008229085	2765	2765	2765	2765	0
290	20241018	144000	1008229085	2765	2765	2765	2765	42
291	20241018	143900	1008112955	2760	2755	2760	2755	489
292	20241018	143800	1006763325	2750	2750	2750	2750	339
293	20241018	143700	1005831075	2750	2750	2750	2750	0
294	20241018	143600	1005831075	2750	2750	2750	2750	100
295	20241018	143500	1005556075	2750	2745	2750	2745	117
296	20241018	143400	1005234825	2755	2755	2755	2755	0
297	20241018	143300	1005234825	2755	2750	2755	2750	186
298	20241018	143200	1004722870	2750	2755	2755	2750	168
299	20241018	143100	1004260055	2755	2750	2755	2750	1100
300	20241018	143000	1001230455	2755	2760	2760	2755	78
301	20241018	142900	1001015540	2755	2755	2755	2755	6
302	20241018	142800	1000999010	2755	2755	2755	2755	0
303	20241018	142700	1000999010	2755	2755	2755	2755	1429
304	20241018	142600	997062115	2760	2760	2760	2760	364
305	20241018	142500	996057475	2760	2760	2760	2760	0
306	20241018	142400	996057475	2760	2760	2760	2760	0
307	20241018	142300	996057475	2760	2760	2760	2760	0
308	20241018	142200	996057475	2760	2760	2760	2760	44
309	20241018	142100	995936035	2765	2765	2765	2765	0
310	20241018	142000	995936035	2765	2765	2765	2765	0
311	20241018	141900	995936035	2765	2760	2765	2760	605
312	20241018	141800	994266210	2755	2755	2755	2755	0
313	20241018	141700	994266210	2755	2755	2755	2755	0
314	20241018	141600	994266210	2755	2770	2770	2755	807
315	20241018	141500	992038270	2780	2780	2780	2780	46
316	20241018	141400	991910390	2780	2780	2780	2780	0
317	20241018	141300	991910390	2780	2780	2780	2780	940
318	20241018	141200	989297190	2780	2785	2785	2780	463
319	20241018	141100	988009800	2785	2780	2785	2780	314
320	20241018	141000	987136870	2780	2775	2780	2775	108
321	20241018	140900	986837160	2775	2775	2775	2775	3
322	20241018	140800	986828835	2775	2775	2775	2770	160
323	20241018	140700	986385510	2775	2770	2775	2770	159
324	20241018	140600	985945070	2770	2770	2770	2765	83
325	20241018	140500	985715170	2770	2770	2770	2770	1
326	20241018	140400	985712400	2765	2770	2770	2765	501
327	20241018	140300	984327130	2770	2770	2770	2770	1
328	20241018	140200	984324360	2765	2765	2770	2765	212
329	20241018	140100	983738175	2765	2755	2765	2755	142
330	20241018	140000	983346750	2760	2760	2760	2760	1
331	20241018	135900	983343990	2770	2770	2770	2770	3
332	20241018	135800	983335680	2765	2760	2765	2760	156
333	20241018	135700	982904955	2765	2765	2765	2765	11
334	20241018	135600	982874540	2780	2795	2795	2755	150
335	20241018	135500	982459005	2795	2790	2795	2790	434
336	20241018	135400	981247840	2790	2765	2790	2765	2207
337	20241018	135300	975104785	2765	2750	2765	2750	816
338	20241018	135200	972860545	2745	2745	2745	2745	34
339	20241018	135100	972767215	2745	2745	2745	2745	0
340	20241018	135000	972767215	2745	2745	2745	2745	1501
341	20241018	134900	968646970	2745	2745	2745	2745	190
342	20241018	134800	968125420	2745	2745	2745	2745	1
343	20241018	134700	968122675	2745	2745	2745	2745	0
344	20241018	134600	968122675	2745	2730	2745	2730	26
345	20241018	134500	968051680	2730	2730	2730	2730	0
346	20241018	134400	968051680	2730	2730	2730	2730	200
347	20241018	134300	967505680	2730	2730	2730	2730	0
348	20241018	134200	967505680	2730	2730	2730	2730	565
349	20241018	134100	965963230	2735	2735	2735	2735	635
350	20241018	134000	964226505	2740	2740	2740	2740	0
351	20241018	133900	964226505	2740	2740	2740	2740	150
352	20241018	133800	963815505	2740	2740	2740	2740	0
353	20241018	133700	963815505	2740	2740	2740	2725	452
354	20241018	133600	962583220	2730	2730	2730	2730	100
355	20241018	133500	962310220	2730	2730	2730	2730	0
356	20241018	133400	962310220	2730	2730	2730	2730	164
357	20241018	133300	961862500	2730	2730	2730	2730	0
358	20241018	133200	961862500	2730	2730	2730	2730	0
359	20241018	133100	961862500	2730	2730	2730	2730	0
360	20241018	133000	961862500	2730	2730	2730	2730	0
361	20241018	132900	961862500	2730	2730	2730	2730	1
362	20241018	132800	961859770	2725	2725	2725	2725	54
363	20241018	132700	961712620	2725	2725	2725	2725	0
364	20241018	132600	961712620	2725	2725	2725	2725	129
365	20241018	132500	961361095	2725	2725	2725	2725	0
366	20241018	132400	961361095	2725	2730	2730	2725	40
367	20241018	132300	961252090	2730	2730	2730	2730	6
368	20241018	132200	961235710	2730	2735	2735	2730	5
369	20241018	132100	961222055	2735	2735	2735	2735	1
370	20241018	132000	961219320	2735	2735	2735	2735	0
371	20241018	131900	961219320	2735	2735	2735	2735	1
372	20241018	131800	961216585	2730	2730	2730	2730	0
373	20241018	131700	961216585	2730	2730	2730	2730	0
374	20241018	131600	961216585	2730	2730	2730	2730	380
375	20241018	131500	960179185	2730	2730	2730	2730	3
376	20241018	131400	960170995	2730	2725	2730	2725	17
377	20241018	131300	960124600	2720	2720	2720	2720	0
378	20241018	131200	960124600	2720	2720	2720	2720	0
379	20241018	131100	960124600	2720	2725	2725	2720	2
380	20241018	131000	960119155	2725	2725	2725	2725	101
381	20241018	130900	959843930	2725	2725	2725	2725	10
382	20241018	130800	959816680	2715	2715	2715	2715	0
383	20241018	130700	959816680	2715	2715	2715	2715	0
384	20241018	130600	959816680	2715	2715	2715	2715	0
385	20241018	130500	959816680	2715	2715	2715	2715	0
386	20241018	130400	959816680	2715	2715	2715	2715	0
387	20241018	130300	959816680	2715	2715	2715	2715	0
388	20241018	130200	959816680	2715	2715	2715	2715	0
389	20241018	130100	959816680	2715	2715	2715	2715	50
390	20241018	130000	959680930	2715	2715	2715	2715	100
391	20241018	125900	959409430	2715	2715	2715	2715	10
392	20241018	125800	959382280	2715	2715	2715	2715	0
393	20241018	125700	959382280	2715	2715	2715	2715	0
394	20241018	125600	959382280	2715	2715	2715	2715	22
395	20241018	125500	959322550	2715	2715	2715	2715	0
396	20241018	125400	959322550	2715	2715	2715	2715	500
397	20241018	125300	957965050	2715	2715	2715	2715	0
398	20241018	125200	957965050	2715	2715	2715	2715	324
399	20241018	125100	957085390	2715	2715	2715	2715	300
400	20241018	125000	956270890	2715	2715	2715	2715	0
401	20241018	124900	956270890	2715	2715	2715	2715	0
402	20241018	124800	956270890	2715	2715	2715	2715	0
403	20241018	124700	956270890	2715	2715	2715	2715	0
404	20241018	124600	956270890	2715	2715	2715	2715	70
405	20241018	124500	956080840	2715	2715	2715	2715	110
406	20241018	124400	955782190	2715	2715	2715	2715	100
407	20241018	124300	955510690	2715	2720	2720	2715	795
408	20241018	124200	953351765	2720	2720	2720	2720	0
409	20241018	124100	953351765	2720	2720	2720	2720	63
410	20241018	124000	953180405	2720	2720	2720	2720	50
411	20241018	123900	953044405	2730	2730	2730	2730	54
412	20241018	123800	952896985	2730	2730	2730	2730	0
413	20241018	123700	952896985	2730	2730	2730	2730	15
414	20241018	123600	952856035	2730	2730	2730	2730	100
415	20241018	123500	952583035	2725	2725	2725	2725	0
416	20241018	123400	952583035	2725	2725	2725	2725	148
417	20241018	123300	952179735	2725	2725	2725	2710	574
418	20241018	123200	950623670	2715	2715	2715	2715	91
419	20241018	123100	950376605	2715	2715	2715	2715	63
420	20241018	123000	950205560	2715	2715	2715	2715	0
421	20241018	122900	950205560	2715	2715	2715	2715	0
422	20241018	122800	950205560	2715	2715	2715	2715	140
423	20241018	122700	949825460	2715	2715	2715	2715	166
424	20241018	122600	949374770	2715	2715	2715	2715	0
425	20241018	122500	949374770	2715	2715	2715	2715	150
426	20241018	122400	948967520	2715	2715	2715	2715	20
427	20241018	122300	948913220	2715	2715	2715	2715	1
428	20241018	122200	948910505	2715	2715	2715	2715	335
429	20241018	122100	948000980	2715	2715	2715	2715	0
430	20241018	122000	948000980	2715	2715	2715	2715	0
431	20241018	121900	948000980	2715	2715	2715	2715	0
432	20241018	121800	948000980	2715	2715	2715	2715	0
433	20241018	121700	948000980	2715	2715	2715	2715	469
434	20241018	121600	946727645	2715	2715	2715	2715	1
435	20241018	121500	946724930	2710	2710	2710	2710	0
436	20241018	121400	946724930	2710	2730	2730	2710	3774
437	20241018	121300	936454170	2730	2730	2730	2730	1
438	20241018	121200	936451440	2730	2730	2730	2730	0
439	20241018	121100	936451440	2730	2730	2730	2730	0
440	20241018	121000	936451440	2730	2735	2740	2730	21
441	20241018	120900	936394005	2735	2735	2735	2735	121
442	20241018	120800	936063070	2745	2745	2745	2745	0
443	20241018	120700	936063070	2745	2745	2745	2745	0
444	20241018	120600	936063070	2745	2745	2745	2745	124
445	20241018	120500	935722690	2735	2740	2740	2735	118
446	20241018	120400	935399375	2720	2730	2730	2720	374
447	20241018	120300	934381145	2735	2735	2735	2735	13
448	20241018	120200	934345590	2735	2735	2735	2735	36
449	20241018	120100	934247130	2735	2740	2740	2735	179
450	20241018	120000	933757115	2740	2735	2740	2735	737
451	20241018	115900	931740995	2730	2730	2730	2730	32
452	20241018	115800	931653635	2730	2730	2730	2730	23
453	20241018	115700	931590845	2730	2735	2735	2715	1368
454	20241018	115600	927873615	2720	2720	2720	2720	1
455	20241018	115500	927870895	2745	2740	2745	2740	99
456	20241018	115400	927599390	2720	2720	2720	2720	381
457	20241018	115300	926563070	2720	2720	2720	2720	373
458	20241018	115200	925548510	2720	2720	2720	2720	0
459	20241018	115100	925548510	2720	2720	2720	2720	0
460	20241018	115000	925548510	2720	2720	2720	2720	0
461	20241018	114900	925548510	2720	2720	2720	2720	200
462	20241018	114800	925004510	2720	2720	2720	2720	0
463	20241018	114700	925004510	2720	2720	2720	2720	200
464	20241018	114600	924460510	2720	2720	2720	2720	3
465	20241018	114500	924452350	2720	2720	2720	2720	125
466	20241018	114400	924112350	2720	2720	2720	2720	0
467	20241018	114300	924112350	2720	2715	2720	2715	220
468	20241018	114200	923514800	2715	2715	2715	2715	0
469	20241018	114100	923514800	2715	2715	2715	2715	0
470	20241018	114000	923514800	2715	2715	2715	2715	0
471	20241018	113900	923514800	2715	2720	2720	2715	496
472	20241018	113800	922167490	2715	2730	2730	2715	429
473	20241018	113700	921000840	2740	2740	2740	2740	10
474	20241018	113600	920973440	2740	2735	2740	2735	19
475	20241018	113500	920921385	2730	2730	2730	2730	222
476	20241018	113400	920315325	2725	2725	2725	2725	49
477	20241018	113300	920181800	2730	2730	2730	2730	152
478	20241018	113200	919766840	2730	2730	2730	2730	82
479	20241018	113100	919542980	2730	2730	2730	2730	186
480	20241018	113000	919035200	2725	2725	2725	2725	99
481	20241018	112900	918765425	2725	2715	2725	2715	110
482	20241018	112800	918466275	2710	2710	2710	2710	0
483	20241018	112700	918466275	2710	2710	2710	2710	0
484	20241018	112600	918466275	2710	2710	2710	2710	0
485	20241018	112500	918466275	2710	2710	2710	2710	0
486	20241018	112400	918466275	2710	2720	2720	2710	686
487	20241018	112300	916604260	2725	2725	2725	2725	9
488	20241018	112200	916579735	2715	2715	2715	2715	1
489	20241018	112100	916577020	2715	2715	2715	2715	1
490	20241018	112000	916574305	2715	2715	2715	2715	142
491	20241018	111900	916188775	2715	2710	2715	2710	568
492	20241018	111800	914649445	2715	2715	2715	2715	0
493	20241018	111700	914649445	2715	2715	2720	2710	141
494	20241018	111600	914266930	2715	2715	2715	2715	1
495	20241018	111500	914264215	2715	2715	2715	2715	321
496	20241018	111400	913392700	2715	2715	2715	2715	15
497	20241018	111300	913351975	2720	2720	2720	2720	1
498	20241018	111200	913349255	2705	2710	2710	2705	690
499	20241018	111100	911481305	2705	2715	2715	2705	150
500	20241018	111000	911075155	2705	2720	2720	2705	1741
501	20241018	110900	906355960	2720	2715	2725	2710	998
502	20241018	110800	903647930	2715	2715	2715	2715	204
503	20241018	110700	903094070	2715	2715	2715	2715	2
504	20241018	110600	903088640	2715	2725	2725	2710	3896
505	20241018	110500	892507080	2730	2735	2735	2730	247
506	20241018	110400	891832265	2735	2735	2735	2735	0
507	20241018	110300	891832265	2735	2735	2735	2735	0
508	20241018	110200	891832265	2735	2735	2735	2735	0
509	20241018	110100	891832265	2735	2740	2740	2735	31
510	20241018	110000	891747330	2740	2740	2740	2740	0
511	20241018	105900	891747330	2740	2740	2740	2740	100
512	20241018	105800	891473330	2740	2735	2740	2735	2940
513	20241018	105700	883425020	2735	2735	2735	2735	195
514	20241018	105600	882891695	2740	2750	2750	2740	217
515	20241018	105500	882295115	2750	2755	2755	2750	738
516	20241018	105400	880265585	2755	2770	2770	2755	574
517	20241018	105300	878682030	2765	2765	2765	2765	0
518	20241018	105200	878682030	2765	2765	2765	2765	1
519	20241018	105100	878679265	2765	2765	2765	2765	138
520	20241018	105000	878297695	2765	2765	2765	2765	1
521	20241018	104900	878294930	2765	2765	2765	2765	18
522	20241018	104800	878245160	2750	2750	2750	2750	0
523	20241018	104700	878245160	2750	2765	2765	2750	190
524	20241018	104600	877721310	2765	2750	2765	2750	453
525	20241018	104500	876472320	2750	2740	2750	2740	163
526	20241018	104400	876024370	2740	2740	2740	2740	20
527	20241018	104300	875969570	2740	2740	2740	2740	50
528	20241018	104200	875832570	2720	2720	2720	2720	73
529	20241018	104100	875634010	2720	2730	2730	2715	2120
530	20241018	104000	869867810	2725	2725	2725	2725	0
531	20241018	103900	869867810	2725	2725	2725	2725	302
532	20241018	103800	869044860	2725	2725	2725	2725	46
533	20241018	103700	868919510	2725	2720	2725	2720	418
534	20241018	103600	867780680	2720	2720	2720	2720	1
535	20241018	103500	867777960	2720	2725	2725	2720	367
536	20241018	103400	866779710	2720	2720	2725	2720	405
537	20241018	103300	865677610	2725	2725	2740	2725	1105
538	20241018	103200	862661465	2710	2735	2750	2710	6009
539	20241018	103100	846250980	2750	2750	2750	2735	6355
540	20241018	103000	828821620	2745	2745	2750	2745	1160
541	20241018	102900	825637410	2745	2750	2750	2745	252
542	20241018	102800	824945640	2755	2750	2755	2750	64
543	20241018	102700	824769620	2750	2750	2750	2750	1
544	20241018	102600	824766870	2760	2755	2760	2755	251
545	20241018	102500	824075345	2760	2755	2765	2745	932
546	20241018	102400	821513000	2750	2755	2755	2750	311
547	20241018	102300	820657645	2785	2785	2785	2785	4
548	20241018	102200	820646505	2755	2775	2775	2755	3741
549	20241018	102100	810313455	2780	2780	2780	2780	110
550	20241018	102000	810007655	2780	2785	2795	2780	208
551	20241018	101900	809427105	2785	2785	2785	2785	102
552	20241018	101800	809143035	2795	2790	2795	2790	32
553	20241018	101700	809053645	2800	2800	2800	2800	84
554	20241018	101600	808818445	2795	2795	2795	2795	6
555	20241018	101500	808801675	2795	2795	2795	2795	16
556	20241018	101400	808756955	2795	2800	2800	2795	50
557	20241018	101300	808617105	2795	2795	2795	2795	204
558	20241018	101200	808046925	2775	2775	2775	2775	101
559	20241018	101100	807766650	2775	2785	2785	2775	51
560	20241018	101000	807625000	2785	2785	2785	2785	30
561	20241018	100900	807541450	2785	2805	2805	2785	106
562	20241018	100800	807244240	2810	2810	2810	2810	0
563	20241018	100700	807244240	2810	2800	2810	2800	200
564	20241018	100600	806682660	2810	2810	2810	2810	100
565	20241018	100500	806401660	2810	2810	2810	2810	2
566	20241018	100400	806396040	2820	2770	2825	2770	1766
567	20241018	100300	801461135	2760	2755	2760	2755	120
568	20241018	100200	801129960	2785	2760	2785	2760	830
569	20241018	100100	798832895	2760	2755	2760	2745	4881
570	20241018	100000	785412580	2770	2760	2770	2760	288
571	20241018	095900	784617680	2755	2755	2755	2755	318
572	20241018	095800	783741590	2755	2770	2770	2755	1463
573	20241018	095700	779697240	2775	2775	2775	2770	217
574	20241018	095600	779095070	2775	2775	2775	2770	411
575	20241018	095500	777956570	2775	2785	2785	2775	643
576	20241018	095400	776170105	2785	2770	2785	2770	930
577	20241018	095300	773589310	2770	2770	2770	2765	830
578	20241018	095200	771290265	2770	2770	2775	2770	1146
579	20241018	095100	768115735	2765	2765	2770	2760	52
580	20241018	095000	767972025	2770	2755	2775	2755	603
581	20241018	094900	766310710	2775	2770	2785	2745	1639
582	20241018	094800	761783615	2765	2805	2805	2765	2483
583	20241018	094700	754909985	2795	2820	2820	2760	6562
584	20241018	094600	736513355	2830	2835	2835	2830	461
585	20241018	094500	735208705	2835	2840	2840	2820	265
586	20241018	094400	734457780	2840	2850	2850	2820	475
587	20241018	094300	733110455	2855	2815	2855	2805	752
588	20241018	094200	730985835	2805	2815	2815	2805	2785
589	20241018	094100	723161115	2815	2815	2815	2815	962
590	20241018	094000	720453085	2815	2820	2820	2815	942
591	20241018	093900	717797070	2840	2820	2840	2820	101
592	20241018	093800	717512230	2820	2830	2830	2820	3030
593	20241018	093700	708963675	2825	2845	2845	2825	1143
594	20241018	093600	705726885	2845	2825	2850	2825	985
595	20241018	093500	702942015	2820	2820	2825	2810	2384
596	20241018	093400	696241565	2815	2855	2855	2810	4443
597	20241018	093300	683693480	2855	2865	2865	2855	517
598	20241018	093200	682216110	2865	2865	2870	2865	2282
599	20241018	093100	675676880	2865	2845	2865	2845	1189
600	20241018	093000	672277020	2845	2825	2845	2825	891
601	20241018	092900	669754980	2825	2825	2825	2820	310
602	20241018	092800	668879315	2825	2835	2860	2825	3269
603	20241018	092700	659608565	2835	2850	2855	2835	814
604	20241018	092600	657291945	2855	2850	2880	2830	9013
605	20241018	092500	631713045	2845	2875	2910	2845	6094
606	20241018	092400	614234320	2875	2940	2965	2875	8605
607	20241018	092300	589215170	2940	2930	2940	2895	4727
608	20241018	092200	575460155	2930	2915	2945	2905	6290
609	20241018	092100	557037395	2950	2995	2995	2900	15555
610	20241018	092000	511005675	2980	2930	3000	2930	14369
611	20241018	091900	468517380	2935	2920	2945	2905	7670
612	20241018	091800	446040240	2905	2915	2940	2895	3651
613	20241018	091700	435395225	2915	2855	2915	2855	5627
614	20241018	091600	419170670	2855	2855	2870	2850	4539
615	20241018	091500	406191580	2865	2870	2875	2865	1147
616	20241018	091400	402899065	2875	2870	2875	2845	8518
617	20241018	091300	378573115	2870	2865	2880	2855	6018
618	20241018	091200	361351130	2875	2950	2950	2850	22542
619	20241018	091100	296163075	2965	2895	3030	2895	44279
620	20241018	091000	164609600	2895	2870	2900	2865	3180
621	20241018	090900	155433860	2865	2870	2875	2855	1957
622	20241018	090800	149842810	2875	2900	2905	2875	290
623	20241018	090700	149003840	2905	2910	2920	2855	3142
624	20241018	090600	139882095	2910	2895	2910	2860	3230
625	20241018	090500	130545445	2900	2880	2900	2875	4476
626	20241018	090400	117638165	2895	2920	2920	2875	4731
627	20241018	090300	103914755	2920	2850	2955	2830	20341
628	20241018	090200	44676185	2835	2815	2895	2800	5189
629	20241018	090100	29855890	2795	2875	2875	2790	3537
630	20241018	090000	19920210	2895	2785	2900	2755	7040