KissMeData/067770/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194800	92724610	2440	2440	2440	2440	291
3	20241018	194700	92724610	2440	2440	2440	2440	0
4	20241018	194600	92724610	2440	2440	2440	2440	0
5	20241018	194500	92724610	2440	2440	2440	2440	0
6	20241018	194400	92724610	2440	2440	2440	2440	0
7	20241018	194300	92724610	2440	2440	2440	2440	0
8	20241018	194200	92724610	2440	2440	2440	2440	0
9	20241018	194100	92724610	2440	2440	2440	2440	0
10	20241018	194000	92724610	2440	2440	2440	2440	0
11	20241018	193900	92724610	2440	2440	2440	2440	0
12	20241018	193800	92724610	2440	2440	2440	2440	0
13	20241018	193700	92724610	2440	2440	2440	2440	0
14	20241018	193600	92724610	2440	2440	2440	2440	0
15	20241018	193500	92724610	2440	2440	2440	2440	0
16	20241018	193400	92724610	2440	2440	2440	2440	0
17	20241018	193300	92724610	2440	2440	2440	2440	0
18	20241018	193200	92724610	2440	2440	2440	2440	0
19	20241018	193100	92724610	2440	2440	2440	2440	0
20	20241018	193000	92724610	2440	2440	2440	2440	0
21	20241018	192900	92724610	2440	2440	2440	2440	0
22	20241018	192800	92724610	2440	2440	2440	2440	0
23	20241018	192700	92724610	2440	2440	2440	2440	0
24	20241018	192600	92724610	2440	2440	2440	2440	0
25	20241018	192500	92724610	2440	2440	2440	2440	0
26	20241018	192400	92724610	2440	2440	2440	2440	0
27	20241018	192300	92724610	2440	2440	2440	2440	0
28	20241018	192200	92724610	2440	2440	2440	2440	0
29	20241018	192100	92724610	2440	2440	2440	2440	0
30	20241018	192000	92724610	2440	2440	2440	2440	0
31	20241018	191900	92724610	2440	2440	2440	2440	0
32	20241018	191800	92724610	2440	2440	2440	2440	291
33	20241018	191700	92724610	2440	2440	2440	2440	0
34	20241018	191600	92724610	2440	2440	2440	2440	0
35	20241018	191500	92724610	2440	2440	2440	2440	0
36	20241018	191400	92724610	2440	2440	2440	2440	0
37	20241018	191300	92724610	2440	2440	2440	2440	0
38	20241018	191200	92724610	2440	2440	2440	2440	0
39	20241018	191100	92724610	2440	2440	2440	2440	0
40	20241018	191000	92724610	2440	2440	2440	2440	0
41	20241018	190900	92724610	2440	2440	2440	2440	0
42	20241018	190800	92724610	2440	2440	2440	2440	0
43	20241018	190700	92724610	2440	2440	2440	2440	0
44	20241018	190600	92724610	2440	2440	2440	2440	0
45	20241018	190500	92724610	2440	2440	2440	2440	0
46	20241018	190400	92724610	2440	2440	2440	2440	0
47	20241018	190300	92724610	2440	2440	2440	2440	0
48	20241018	190200	92724610	2440	2440	2440	2440	0
49	20241018	190100	92724610	2440	2440	2440	2440	0
50	20241018	190000	92724610	2440	2440	2440	2440	0
51	20241018	185900	92724610	2440	2440	2440	2440	0
52	20241018	185800	92724610	2440	2440	2440	2440	0
53	20241018	185700	92724610	2440	2440	2440	2440	0
54	20241018	185600	92724610	2440	2440	2440	2440	0
55	20241018	185500	92724610	2440	2440	2440	2440	0
56	20241018	185400	92724610	2440	2440	2440	2440	0
57	20241018	185300	92724610	2440	2440	2440	2440	0
58	20241018	185200	92724610	2440	2440	2440	2440	0
59	20241018	185100	92724610	2440	2440	2440	2440	0
60	20241018	185000	92724610	2440	2440	2440	2440	0
61	20241018	184900	92724610	2440	2440	2440	2440	0
62	20241018	184800	92724610	2440	2440	2440	2440	291
63	20241018	184700	92724610	2440	2440	2440	2440	0
64	20241018	184600	92724610	2440	2440	2440	2440	0
65	20241018	184500	92724610	2440	2440	2440	2440	0
66	20241018	184400	92724610	2440	2440	2440	2440	0
67	20241018	184300	92724610	2440	2440	2440	2440	0
68	20241018	184200	92724610	2440	2440	2440	2440	0
69	20241018	184100	92724610	2440	2440	2440	2440	0
70	20241018	184000	92724610	2440	2440	2440	2440	0
71	20241018	183900	92724610	2440	2440	2440	2440	0
72	20241018	183800	92724610	2440	2440	2440	2440	0
73	20241018	183700	92724610	2440	2440	2440	2440	0
74	20241018	183600	92724610	2440	2440	2440	2440	0
75	20241018	183500	92724610	2440	2440	2440	2440	0
76	20241018	183400	92724610	2440	2440	2440	2440	0
77	20241018	183300	92724610	2440	2440	2440	2440	0
78	20241018	183200	92724610	2440	2440	2440	2440	0
79	20241018	183100	92724610	2440	2440	2440	2440	0
80	20241018	183000	92724610	2440	2440	2440	2440	0
81	20241018	182900	92724610	2440	2440	2440	2440	0
82	20241018	182800	92724610	2440	2440	2440	2440	0
83	20241018	182700	92724610	2440	2440	2440	2440	0
84	20241018	182600	92724610	2440	2440	2440	2440	0
85	20241018	182500	92724610	2440	2440	2440	2440	0
86	20241018	182400	92724610	2440	2440	2440	2440	0
87	20241018	182300	92724610	2440	2440	2440	2440	0
88	20241018	182200	92724610	2440	2440	2440	2440	0
89	20241018	182100	92724610	2440	2440	2440	2440	0
90	20241018	182000	92724610	2440	2440	2440	2440	0
91	20241018	181900	92724610	2440	2440	2440	2440	0
92	20241018	181800	92724610	2440	2440	2440	2440	291
93	20241018	181700	92724610	2440	2440	2440	2440	0
94	20241018	181600	92724610	2440	2440	2440	2440	0
95	20241018	181500	92724610	2440	2440	2440	2440	0
96	20241018	181400	92724610	2440	2440	2440	2440	0
97	20241018	181300	92724610	2440	2440	2440	2440	0
98	20241018	181200	92724610	2440	2440	2440	2440	0
99	20241018	181100	92724610	2440	2440	2440	2440	0
100	20241018	181000	92724610	2440	2440	2440	2440	0
101	20241018	180900	92724610	2440	2440	2440	2440	0
102	20241018	180800	92724610	2440	2440	2440	2440	0
103	20241018	180700	92724610	2440	2440	2440	2440	0
104	20241018	180600	92724610	2440	2440	2440	2440	0
105	20241018	180500	92724610	2440	2440	2440	2440	0
106	20241018	180400	92724610	2440	2440	2440	2440	0
107	20241018	180300	92724610	2440	2440	2440	2440	0
108	20241018	180200	92724610	2440	2440	2440	2440	0
109	20241018	180100	92724610	2440	2440	2440	2440	0
110	20241018	180000	92724610	2440	2440	2440	2440	0
111	20241018	175900	92724610	2440	2440	2440	2440	0
112	20241018	175800	92724610	2440	2440	2440	2440	0
113	20241018	175700	92724610	2440	2440	2440	2440	0
114	20241018	175600	92724610	2440	2440	2440	2440	0
115	20241018	175500	92724610	2440	2440	2440	2440	0
116	20241018	175400	92724610	2440	2440	2440	2440	0
117	20241018	175300	92724610	2440	2440	2440	2440	0
118	20241018	175200	92724610	2440	2440	2440	2440	0
119	20241018	175100	92724610	2440	2440	2440	2440	0
120	20241018	175000	92724610	2440	2440	2440	2440	0
121	20241018	174900	92724610	2440	2440	2440	2440	0
122	20241018	174800	92724610	2440	2440	2440	2440	291
123	20241018	174700	92724610	2440	2440	2440	2440	0
124	20241018	174600	92724610	2440	2440	2440	2440	0
125	20241018	174500	92724610	2440	2440	2440	2440	0
126	20241018	174400	92724610	2440	2440	2440	2440	0
127	20241018	174300	92724610	2440	2440	2440	2440	0
128	20241018	174200	92724610	2440	2440	2440	2440	0
129	20241018	174100	92724610	2440	2440	2440	2440	0
130	20241018	174000	92724610	2440	2440	2440	2440	0
131	20241018	173900	92724610	2440	2440	2440	2440	0
132	20241018	173800	92724610	2440	2440	2440	2440	0
133	20241018	173700	92724610	2440	2440	2440	2440	0
134	20241018	173600	92724610	2440	2440	2440	2440	0
135	20241018	173500	92724610	2440	2440	2440	2440	0
136	20241018	173400	92724610	2440	2440	2440	2440	0
137	20241018	173300	92724610	2440	2440	2440	2440	0
138	20241018	173200	92724610	2440	2440	2440	2440	0
139	20241018	173100	92724610	2440	2440	2440	2440	0
140	20241018	173000	92724610	2440	2440	2440	2440	0
141	20241018	172900	92724610	2440	2440	2440	2440	0
142	20241018	172800	92724610	2440	2440	2440	2440	0
143	20241018	172700	92724610	2440	2440	2440	2440	0
144	20241018	172600	92724610	2440	2440	2440	2440	0
145	20241018	172500	92724610	2440	2440	2440	2440	0
146	20241018	172400	92724610	2440	2440	2440	2440	0
147	20241018	172300	92724610	2440	2440	2440	2440	0
148	20241018	172200	92724610	2440	2440	2440	2440	0
149	20241018	172100	92724610	2440	2440	2440	2440	0
150	20241018	172000	92724610	2440	2440	2440	2440	0
151	20241018	171900	92724610	2440	2440	2440	2440	0
152	20241018	171800	92724610	2440	2440	2440	2440	291
153	20241018	171700	92724610	2440	2440	2440	2440	0
154	20241018	171600	92724610	2440	2440	2440	2440	0
155	20241018	171500	92724610	2440	2440	2440	2440	0
156	20241018	171400	92724610	2440	2440	2440	2440	0
157	20241018	171300	92724610	2440	2440	2440	2440	0
158	20241018	171200	92724610	2440	2440	2440	2440	0
159	20241018	171100	92724610	2440	2440	2440	2440	0
160	20241018	171000	92724610	2440	2440	2440	2440	0
161	20241018	170900	92724610	2440	2440	2440	2440	0
162	20241018	170800	92724610	2440	2440	2440	2440	0
163	20241018	170700	92724610	2440	2440	2440	2440	0
164	20241018	170600	92724610	2440	2440	2440	2440	0
165	20241018	170500	92724610	2440	2440	2440	2440	0
166	20241018	170400	92724610	2440	2440	2440	2440	0
167	20241018	170300	92724610	2440	2440	2440	2440	0
168	20241018	170200	92724610	2440	2440	2440	2440	0
169	20241018	170100	92724610	2440	2440	2440	2440	0
170	20241018	170000	92724610	2440	2440	2440	2440	0
171	20241018	165900	92724610	2440	2440	2440	2440	0
172	20241018	165800	92724610	2440	2440	2440	2440	0
173	20241018	165700	92724610	2440	2440	2440	2440	0
174	20241018	165600	92724610	2440	2440	2440	2440	0
175	20241018	165500	92724610	2440	2440	2440	2440	0
176	20241018	165400	92724610	2440	2440	2440	2440	0
177	20241018	165300	92724610	2440	2440	2440	2440	0
178	20241018	165200	92724610	2440	2440	2440	2440	0
179	20241018	165100	92724610	2440	2440	2440	2440	0
180	20241018	165000	92724610	2440	2440	2440	2440	0
181	20241018	164900	92724610	2440	2440	2440	2440	0
182	20241018	164800	92724610	2440	2440	2440	2440	291
183	20241018	164700	92724610	2440	2440	2440	2440	0
184	20241018	164600	92724610	2440	2440	2440	2440	0
185	20241018	164500	92724610	2440	2440	2440	2440	0
186	20241018	164400	92724610	2440	2440	2440	2440	0
187	20241018	164300	92724610	2440	2440	2440	2440	0
188	20241018	164200	92724610	2440	2440	2440	2440	0
189	20241018	164100	92724610	2440	2440	2440	2440	0
190	20241018	164000	92724610	2440	2440	2440	2440	0
191	20241018	163900	92724610	2440	2440	2440	2440	0
192	20241018	163800	92724610	2440	2440	2440	2440	0
193	20241018	163700	92724610	2440	2440	2440	2440	0
194	20241018	163600	92724610	2440	2440	2440	2440	0
195	20241018	163500	92724610	2440	2440	2440	2440	0
196	20241018	163400	92724610	2440	2440	2440	2440	0
197	20241018	163300	92724610	2440	2440	2440	2440	0
198	20241018	163200	92724610	2440	2440	2440	2440	0
199	20241018	163100	92724610	2440	2440	2440	2440	0
200	20241018	163000	92724610	2440	2440	2440	2440	0
201	20241018	162900	92724610	2440	2440	2440	2440	0
202	20241018	162800	92724610	2440	2440	2440	2440	0
203	20241018	162700	92724610	2440	2440	2440	2440	0
204	20241018	162600	92724610	2440	2440	2440	2440	0
205	20241018	162500	92724610	2440	2440	2440	2440	0
206	20241018	162400	92724610	2440	2440	2440	2440	0
207	20241018	162300	92724610	2440	2440	2440	2440	0
208	20241018	162200	92724610	2440	2440	2440	2440	0
209	20241018	162100	92724610	2440	2440	2440	2440	0
210	20241018	162000	92724610	2440	2440	2440	2440	0
211	20241018	161900	92724610	2440	2440	2440	2440	0
212	20241018	161800	92724610	2440	2440	2440	2440	291
213	20241018	161700	92724610	2440	2440	2440	2440	0
214	20241018	161600	92724610	2440	2440	2440	2440	0
215	20241018	161500	92724610	2440	2440	2440	2440	0
216	20241018	161400	92724610	2440	2440	2440	2440	0
217	20241018	161300	92724610	2440	2440	2440	2440	0
218	20241018	161200	92724610	2440	2440	2440	2440	0
219	20241018	161100	92724610	2440	2440	2440	2440	0
220	20241018	161000	92724610	2440	2440	2440	2440	0
221	20241018	160900	92724610	2440	2440	2440	2440	0
222	20241018	160800	92724610	2440	2440	2440	2440	0
223	20241018	160700	92724610	2440	2440	2440	2440	0
224	20241018	160600	92724610	2440	2440	2440	2440	0
225	20241018	160500	92724610	2440	2440	2440	2440	0
226	20241018	160400	92724610	2440	2440	2440	2440	0
227	20241018	160300	92724610	2440	2440	2440	2440	0
228	20241018	160200	92724610	2440	2440	2440	2440	0
229	20241018	160100	92724610	2440	2440	2440	2440	0
230	20241018	160000	92724610	2440	2440	2440	2440	0
231	20241018	155900	92724610	2440	2440	2440	2440	0
232	20241018	155800	92724610	2440	2440	2440	2440	0
233	20241018	155700	92724610	2440	2440	2440	2440	0
234	20241018	155600	92724610	2440	2440	2440	2440	0
235	20241018	155500	92724610	2440	2440	2440	2440	0
236	20241018	155400	92724610	2440	2440	2440	2440	0
237	20241018	155300	92724610	2440	2440	2440	2440	0
238	20241018	155200	92724610	2440	2440	2440	2440	0
239	20241018	155100	92724610	2440	2440	2440	2440	0
240	20241018	155000	92724610	2440	2440	2440	2440	0
241	20241018	154900	92724610	2440	2440	2440	2440	0
242	20241018	154800	92724610	2440	2440	2440	2440	291
243	20241018	154700	92724610	2440	2440	2440	2440	0
244	20241018	154600	92724610	2440	2440	2440	2440	0
245	20241018	154500	92724610	2440	2440	2440	2440	0
246	20241018	154400	92724610	2440	2440	2440	2440	0
247	20241018	154300	92724610	2440	2440	2440	2440	0
248	20241018	154200	92724610	2440	2440	2440	2440	0
249	20241018	154100	92724610	2440	2440	2440	2440	0
250	20241018	154000	92724610	2440	2440	2440	2440	0
251	20241018	153900	92724610	2440	2440	2440	2440	0
252	20241018	153800	92724610	2440	2440	2440	2440	0
253	20241018	153700	92724610	2440	2440	2440	2440	0
254	20241018	153600	92724610	2440	2440	2440	2440	0
255	20241018	153500	92724610	2440	2440	2440	2440	0
256	20241018	153400	92724610	2440	2440	2440	2440	0
257	20241018	153300	92724610	2440	2440	2440	2440	0
258	20241018	153200	92724610	2440	2440	2440	2440	0
259	20241018	153100	92724610	2440	2440	2440	2440	0
260	20241018	153000	92724610	2440	2440	2440	2440	291
261	20241018	152900	92014570	2460	2460	2460	2460	0
262	20241018	152800	92014570	2460	2460	2460	2460	0
263	20241018	152700	92014570	2460	2460	2460	2460	0
264	20241018	152600	92014570	2460	2460	2460	2460	0
265	20241018	152500	92014570	2460	2460	2460	2460	0
266	20241018	152400	92014570	2460	2460	2460	2460	0
267	20241018	152300	92014570	2460	2460	2460	2460	0
268	20241018	152200	92014570	2460	2460	2460	2460	0
269	20241018	152100	92014570	2460	2460	2460	2460	0
270	20241018	152000	92014570	2460	2460	2460	2460	0
271	20241018	151900	92014570	2460	2460	2460	2460	0
272	20241018	151800	92014570	2460	2460	2460	2460	3
273	20241018	151700	92007190	2460	2460	2460	2460	68
274	20241018	151600	91839910	2460	2460	2460	2460	48
275	20241018	151500	91721830	2460	2460	2460	2460	0
276	20241018	151400	91721830	2460	2460	2460	2460	69
277	20241018	151300	91552090	2480	2460	2480	2460	80
278	20241018	151200	91353785	2460	2460	2460	2460	597
279	20241018	151100	89885165	2475	2465	2475	2460	10
280	20241018	151000	89860515	2460	2460	2460	2460	17
281	20241018	150900	89818695	2480	2480	2480	2480	0
282	20241018	150800	89818695	2480	2480	2480	2480	10
283	20241018	150700	89793895	2465	2465	2465	2465	73
284	20241018	150600	89613950	2465	2505	2505	2465	11
285	20241018	150500	89586705	2505	2530	2530	2475	447
286	20241018	150400	88476520	2530	2535	2535	2530	151
287	20241018	150300	88094390	2535	2480	2535	2480	531
288	20241018	150200	86760475	2480	2480	2480	2480	3
289	20241018	150100	86753035	2480	2480	2480	2480	0
290	20241018	150000	86753035	2480	2480	2480	2480	0
291	20241018	145900	86753035	2480	2465	2480	2465	3
292	20241018	145800	86745610	2480	2465	2480	2465	10
293	20241018	145700	86720825	2465	2465	2465	2465	6
294	20241018	145600	86706035	2480	2465	2480	2465	3
295	20241018	145500	86698610	2480	2480	2480	2480	0
296	20241018	145400	86698610	2480	2480	2480	2480	0
297	20241018	145300	86698610	2480	2465	2480	2465	13
298	20241018	145200	86666400	2480	2465	2480	2465	20
299	20241018	145100	86616830	2480	2480	2480	2480	0
300	20241018	145000	86616830	2480	2465	2480	2465	26
301	20241018	144900	86552710	2480	2465	2480	2465	32
302	20241018	144800	86473670	2465	2455	2480	2455	117
303	20241018	144700	86184780	2440	2460	2460	2440	376
304	20241018	144600	85263480	2480	2470	2480	2470	26
305	20241018	144500	85199210	2470	2470	2470	2470	30
306	20241018	144400	85125110	2480	2470	2480	2470	3
307	20241018	144300	85117680	2485	2485	2485	2485	0
308	20241018	144200	85117680	2485	2470	2485	2470	30
309	20241018	144100	85043490	2470	2470	2470	2470	3
310	20241018	144000	85036080	2470	2470	2470	2470	0
311	20241018	143900	85036080	2470	2470	2470	2470	0
312	20241018	143800	85036080	2470	2470	2470	2470	12
313	20241018	143700	85006440	2470	2465	2485	2465	39
314	20241018	143600	84910075	2465	2465	2465	2465	0
315	20241018	143500	84910075	2465	2465	2465	2465	3
316	20241018	143400	84902680	2465	2465	2465	2465	7
317	20241018	143300	84885425	2485	2465	2485	2465	407
318	20241018	143200	83882150	2485	2470	2485	2470	27
319	20241018	143100	83815370	2470	2455	2485	2455	80
320	20241018	143000	83617580	2480	2460	2480	2455	99
321	20241018	142900	83373480	2480	2475	2485	2465	140
322	20241018	142800	83027605	2475	2475	2485	2475	19
323	20241018	142700	82980470	2470	2455	2485	2455	68
324	20241018	142600	82812195	2490	2460	2490	2460	8
325	20241018	142500	82792425	2460	2460	2460	2460	0
326	20241018	142400	82792425	2460	2460	2460	2460	0
327	20241018	142300	82792425	2460	2460	2460	2460	3
328	20241018	142200	82785045	2460	2460	2460	2460	0
329	20241018	142100	82785045	2460	2460	2460	2460	10
330	20241018	142000	82760445	2460	2455	2475	2455	18
331	20241018	141900	82716140	2455	2455	2455	2455	0
332	20241018	141800	82716140	2455	2455	2455	2455	0
333	20241018	141700	82716140	2455	2455	2475	2455	4
334	20241018	141600	82706280	2460	2460	2460	2460	3
335	20241018	141500	82698900	2460	2460	2460	2460	6
336	20241018	141400	82684140	2475	2460	2475	2460	5
337	20241018	141300	82671795	2460	2460	2460	2460	12
338	20241018	141200	82642275	2460	2460	2460	2460	4
339	20241018	141100	82632435	2460	2460	2460	2460	6
340	20241018	141000	82617675	2460	2460	2460	2460	27
341	20241018	140900	82551255	2475	2465	2475	2465	7
342	20241018	140800	82533990	2465	2465	2465	2465	6
343	20241018	140700	82519200	2465	2465	2465	2465	15
344	20241018	140600	82482225	2465	2460	2465	2460	8
345	20241018	140500	82462510	2475	2460	2475	2460	3
346	20241018	140400	82455105	2455	2455	2455	2455	0
347	20241018	140300	82455105	2455	2455	2455	2455	1
348	20241018	140200	82452650	2470	2470	2470	2470	0
349	20241018	140100	82452650	2470	2470	2470	2470	0
350	20241018	140000	82452650	2470	2470	2470	2470	0
351	20241018	135900	82452650	2470	2455	2470	2455	7
352	20241018	135800	82435375	2470	2470	2470	2470	0
353	20241018	135700	82435375	2470	2470	2470	2470	0
354	20241018	135600	82435375	2470	2445	2470	2445	14
355	20241018	135500	82401005	2470	2470	2470	2470	0
356	20241018	135400	82401005	2470	2470	2470	2470	0
357	20241018	135300	82401005	2470	2470	2470	2470	0
358	20241018	135200	82401005	2470	2455	2470	2455	27
359	20241018	135100	82334345	2470	2470	2470	2470	0
360	20241018	135000	82334345	2470	2470	2470	2470	0
361	20241018	134900	82334345	2470	2470	2470	2470	0
362	20241018	134800	82334345	2470	2470	2470	2470	0
363	20241018	134700	82334345	2470	2470	2470	2470	0
364	20241018	134600	82334345	2470	2470	2470	2470	0
365	20241018	134500	82334345	2470	2455	2470	2455	8
366	20241018	134400	82314630	2455	2455	2455	2455	0
367	20241018	134300	82314630	2455	2455	2455	2455	0
368	20241018	134200	82314630	2455	2455	2455	2455	0
369	20241018	134100	82314630	2455	2455	2455	2455	1
370	20241018	134000	82312175	2455	2455	2455	2455	3
371	20241018	133900	82304810	2455	2440	2455	2440	19
372	20241018	133800	82258285	2475	2435	2475	2435	48
373	20241018	133700	82139815	2440	2440	2440	2440	0
374	20241018	133600	82139815	2440	2440	2440	2440	0
375	20241018	133500	82139815	2440	2440	2440	2440	0
376	20241018	133400	82139815	2440	2440	2445	2440	21
377	20241018	133300	82088530	2440	2440	2440	2440	5
378	20241018	133200	82076330	2445	2445	2445	2445	0
379	20241018	133100	82076330	2445	2425	2475	2425	1049
380	20241018	133000	79522275	2425	2425	2425	2425	0
381	20241018	132900	79522275	2425	2425	2425	2425	0
382	20241018	132800	79522275	2425	2425	2425	2425	1
383	20241018	132700	79519850	2425	2425	2425	2425	0
384	20241018	132600	79519850	2425	2425	2425	2425	3
385	20241018	132500	79512575	2435	2435	2435	2435	0
386	20241018	132400	79512575	2435	2435	2435	2435	8
387	20241018	132300	79493095	2435	2435	2435	2435	0
388	20241018	132200	79493095	2435	2435	2435	2435	0
389	20241018	132100	79493095	2435	2435	2435	2435	0
390	20241018	132000	79493095	2435	2435	2435	2435	6
391	20241018	131900	79478485	2435	2435	2435	2435	0
392	20241018	131800	79478485	2435	2435	2435	2435	0
393	20241018	131700	79478485	2435	2430	2435	2430	8
394	20241018	131600	79459020	2430	2430	2430	2430	1
395	20241018	131500	79456590	2435	2435	2435	2435	1
396	20241018	131400	79454155	2430	2430	2430	2430	4
397	20241018	131300	79444435	2440	2440	2440	2440	0
398	20241018	131200	79444435	2440	2440	2440	2440	0
399	20241018	131100	79444435	2440	2440	2440	2440	0
400	20241018	131000	79444435	2440	2435	2440	2435	8
401	20241018	130900	79424935	2440	2440	2440	2440	0
402	20241018	130800	79424935	2440	2440	2440	2440	0
403	20241018	130700	79424935	2440	2440	2440	2440	4
404	20241018	130600	79415175	2440	2440	2440	2440	2
405	20241018	130500	79410295	2445	2445	2445	2445	2
406	20241018	130400	79405405	2450	2450	2450	2450	2
407	20241018	130300	79400505	2450	2450	2450	2450	8
408	20241018	130200	79380905	2460	2460	2460	2460	0
409	20241018	130100	79380905	2460	2460	2460	2460	0
410	20241018	130000	79380905	2460	2440	2460	2440	411
411	20241018	125900	78378045	2455	2455	2455	2455	0
412	20241018	125800	78378045	2455	2455	2455	2455	0
413	20241018	125700	78378045	2455	2435	2455	2435	314
414	20241018	125600	77609985	2435	2415	2440	2415	561
415	20241018	125500	76251350	2420	2420	2420	2420	0
416	20241018	125400	76251350	2420	2420	2420	2420	0
417	20241018	125300	76251350	2420	2415	2420	2415	1003
418	20241018	125200	73829095	2415	2415	2415	2415	0
419	20241018	125100	73829095	2415	2415	2415	2415	3
420	20241018	125000	73821850	2420	2420	2420	2420	0
421	20241018	124900	73821850	2420	2420	2420	2420	8
422	20241018	124800	73802490	2425	2425	2425	2425	0
423	20241018	124700	73802490	2425	2425	2425	2425	0
424	20241018	124600	73802490	2425	2415	2425	2415	8
425	20241018	124500	73783135	2425	2425	2425	2425	0
426	20241018	124400	73783135	2425	2420	2425	2420	5
427	20241018	124300	73771025	2440	2420	2440	2420	319
428	20241018	124200	72998960	2420	2415	2420	2415	417
429	20241018	124100	71991900	2425	2425	2425	2425	0
430	20241018	124000	71991900	2425	2420	2425	2420	50
431	20241018	123900	71870665	2425	2425	2425	2425	0
432	20241018	123800	71870665	2425	2425	2425	2425	0
433	20241018	123700	71870665	2425	2425	2425	2425	0
434	20241018	123600	71870665	2425	2425	2425	2425	0
435	20241018	123500	71870665	2425	2425	2425	2425	0
436	20241018	123400	71870665	2425	2420	2425	2420	10
437	20241018	123300	71846430	2425	2425	2425	2425	0
438	20241018	123200	71846430	2425	2425	2425	2425	0
439	20241018	123100	71846430	2425	2425	2425	2425	0
440	20241018	123000	71846430	2425	2420	2425	2415	349
441	20241018	122900	71002305	2430	2430	2430	2430	0
442	20241018	122800	71002305	2430	2430	2430	2430	0
443	20241018	122700	71002305	2430	2430	2430	2430	0
444	20241018	122600	71002305	2430	2430	2430	2430	0
445	20241018	122500	71002305	2430	2430	2430	2430	0
446	20241018	122400	71002305	2430	2430	2430	2430	0
447	20241018	122300	71002305	2430	2430	2430	2430	0
448	20241018	122200	71002305	2430	2430	2430	2430	0
449	20241018	122100	71002305	2430	2430	2430	2430	0
450	20241018	122000	71002305	2430	2430	2430	2430	0
451	20241018	121900	71002305	2430	2430	2430	2430	0
452	20241018	121800	71002305	2430	2430	2430	2430	10
453	20241018	121700	70978005	2430	2430	2430	2430	20
454	20241018	121600	70929405	2430	2425	2430	2425	10
455	20241018	121500	70905125	2430	2425	2430	2425	20
456	20241018	121400	70856565	2430	2425	2430	2425	10
457	20241018	121300	70832295	2420	2425	2425	2420	724
458	20241018	121200	69080105	2430	2430	2430	2430	69
459	20241018	121100	68912435	2440	2440	2440	2440	0
460	20241018	121000	68912435	2440	2440	2440	2440	0
461	20241018	120900	68912435	2440	2440	2440	2440	0
462	20241018	120800	68912435	2440	2440	2440	2440	0
463	20241018	120700	68912435	2440	2440	2440	2440	0
464	20241018	120600	68912435	2440	2440	2440	2440	0
465	20241018	120500	68912435	2440	2435	2440	2435	40
466	20241018	120400	68814840	2430	2430	2430	2430	0
467	20241018	120300	68814840	2430	2430	2430	2430	7
468	20241018	120200	68797830	2435	2435	2435	2435	0
469	20241018	120100	68797830	2435	2435	2435	2435	0
470	20241018	120000	68797830	2435	2435	2435	2435	0
471	20241018	115900	68797830	2435	2435	2435	2435	0
472	20241018	115800	68797830	2435	2435	2435	2435	0
473	20241018	115700	68797830	2435	2435	2435	2435	0
474	20241018	115600	68797830	2435	2435	2435	2435	0
475	20241018	115500	68797830	2435	2435	2435	2435	30
476	20241018	115400	68724780	2430	2430	2430	2430	65
477	20241018	115300	68566830	2425	2425	2425	2425	73
478	20241018	115200	68389805	2425	2425	2425	2425	0
479	20241018	115100	68389805	2425	2425	2425	2425	0
480	20241018	115000	68389805	2425	2425	2425	2425	413
481	20241018	114900	67388280	2420	2420	2420	2420	0
482	20241018	114800	67388280	2420	2420	2420	2420	3
483	20241018	114700	67381020	2420	2420	2420	2420	0
484	20241018	114600	67381020	2420	2420	2420	2420	0
485	20241018	114500	67381020	2420	2420	2420	2420	0
486	20241018	114400	67381020	2420	2420	2420	2420	3
487	20241018	114300	67373760	2420	2420	2420	2420	0
488	20241018	114200	67373760	2420	2420	2420	2420	0
489	20241018	114100	67373760	2420	2420	2420	2420	0
490	20241018	114000	67373760	2420	2420	2420	2420	0
491	20241018	113900	67373760	2420	2420	2420	2420	0
492	20241018	113800	67373760	2420	2420	2420	2420	0
493	20241018	113700	67373760	2420	2420	2420	2420	0
494	20241018	113600	67373760	2420	2415	2420	2415	51
495	20241018	113500	67250385	2420	2420	2420	2420	380
496	20241018	113400	66330785	2430	2425	2445	2425	39
497	20241018	113300	66236020	2405	2405	2405	2405	0
498	20241018	113200	66236020	2405	2405	2405	2405	0
499	20241018	113100	66236020	2405	2420	2420	2405	241
500	20241018	113000	65654085	2420	2445	2445	2400	2021
501	20241018	112900	60776860	2435	2455	2455	2430	901
502	20241018	112800	58578020	2455	2455	2455	2455	0
503	20241018	112700	58578020	2455	2455	2455	2455	600
504	20241018	112600	57105020	2460	2460	2460	2460	0
505	20241018	112500	57105020	2460	2460	2460	2460	4
506	20241018	112400	57095180	2455	2455	2455	2455	0
507	20241018	112300	57095180	2455	2455	2455	2455	0
508	20241018	112200	57095180	2455	2455	2455	2455	0
509	20241018	112100	57095180	2455	2455	2455	2455	1
510	20241018	112000	57092725	2455	2455	2455	2455	0
511	20241018	111900	57092725	2455	2455	2455	2455	0
512	20241018	111800	57092725	2455	2465	2465	2455	3005
513	20241018	111700	49702705	2465	2465	2465	2465	0
514	20241018	111600	49702705	2465	2465	2465	2465	4
515	20241018	111500	49692845	2470	2470	2470	2470	0
516	20241018	111400	49692845	2470	2470	2470	2470	0
517	20241018	111300	49692845	2470	2470	2470	2470	0
518	20241018	111200	49692845	2470	2470	2470	2470	1
519	20241018	111100	49690375	2470	2470	2470	2470	0
520	20241018	111000	49690375	2470	2470	2470	2470	54
521	20241018	110900	49556995	2465	2465	2465	2465	0
522	20241018	110800	49556995	2465	2465	2465	2465	0
523	20241018	110700	49556995	2465	2465	2465	2465	0
524	20241018	110600	49556995	2465	2465	2465	2465	7
525	20241018	110500	49539740	2465	2465	2465	2465	0
526	20241018	110400	49539740	2465	2465	2465	2465	0
527	20241018	110300	49539740	2465	2465	2465	2465	0
528	20241018	110200	49539740	2465	2465	2465	2465	0
529	20241018	110100	49539740	2465	2465	2465	2465	0
530	20241018	110000	49539740	2465	2465	2465	2465	0
531	20241018	105900	49539740	2465	2465	2465	2465	0
532	20241018	105800	49539740	2465	2465	2465	2465	0
533	20241018	105700	49539740	2465	2465	2465	2465	3
534	20241018	105600	49532345	2465	2465	2465	2465	0
535	20241018	105500	49532345	2465	2465	2465	2465	0
536	20241018	105400	49532345	2465	2465	2465	2465	0
537	20241018	105300	49532345	2465	2465	2465	2465	3
538	20241018	105200	49524950	2465	2465	2465	2465	0
539	20241018	105100	49524950	2465	2465	2465	2465	0
540	20241018	105000	49524950	2465	2465	2465	2465	0
541	20241018	104900	49524950	2465	2465	2465	2465	0
542	20241018	104800	49524950	2465	2465	2465	2465	3
543	20241018	104700	49517555	2465	2465	2465	2465	0
544	20241018	104600	49517555	2465	2465	2465	2465	0
545	20241018	104500	49517555	2465	2465	2465	2465	0
546	20241018	104400	49517555	2465	2465	2465	2465	0
547	20241018	104300	49517555	2465	2465	2465	2465	0
548	20241018	104200	49517555	2465	2465	2465	2465	6
549	20241018	104100	49502765	2470	2470	2470	2470	0
550	20241018	104000	49502765	2470	2470	2470	2470	0
551	20241018	103900	49502765	2470	2470	2470	2470	0
552	20241018	103800	49502765	2470	2470	2470	2470	0
553	20241018	103700	49502765	2470	2470	2470	2470	0
554	20241018	103600	49502765	2470	2470	2470	2470	0
555	20241018	103500	49502765	2470	2465	2470	2465	27
556	20241018	103400	49436195	2460	2460	2460	2460	0
557	20241018	103300	49436195	2460	2460	2460	2460	0
558	20241018	103200	49436195	2460	2460	2460	2460	0
559	20241018	103100	49436195	2460	2460	2460	2460	3
560	20241018	103000	49428815	2460	2460	2460	2460	0
561	20241018	102900	49428815	2460	2460	2460	2460	0
562	20241018	102800	49428815	2460	2460	2460	2460	2
563	20241018	102700	49423895	2460	2460	2460	2460	0
564	20241018	102600	49423895	2460	2460	2460	2460	6
565	20241018	102500	49409135	2460	2460	2460	2460	2
566	20241018	102400	49404215	2460	2460	2460	2460	4
567	20241018	102300	49394375	2460	2460	2460	2460	0
568	20241018	102200	49394375	2460	2460	2460	2460	0
569	20241018	102100	49394375	2460	2460	2460	2460	0
570	20241018	102000	49394375	2460	2460	2460	2460	75
571	20241018	101900	49209875	2460	2460	2460	2460	0
572	20241018	101800	49209875	2460	2460	2460	2460	1
573	20241018	101700	49207415	2465	2465	2465	2465	1
574	20241018	101600	49204950	2460	2460	2460	2460	0
575	20241018	101500	49204950	2460	2465	2465	2460	167
576	20241018	101400	48793610	2470	2470	2470	2470	0
577	20241018	101300	48793610	2470	2470	2470	2470	0
578	20241018	101200	48793610	2470	2470	2470	2470	0
579	20241018	101100	48793610	2470	2470	2470	2470	0
580	20241018	101000	48793610	2470	2470	2470	2470	1
581	20241018	100900	48791140	2470	2470	2470	2470	0
582	20241018	100800	48791140	2470	2470	2470	2470	95
583	20241018	100700	48556490	2490	2490	2490	2490	250
584	20241018	100600	47933990	2495	2495	2495	2495	2
585	20241018	100500	47929000	2500	2500	2500	2500	0
586	20241018	100400	47929000	2500	2500	2500	2500	177
587	20241018	100300	47486500	2505	2485	2505	2455	1181
588	20241018	100200	44567230	2490	2485	2490	2485	2
589	20241018	100100	44562255	2490	2505	2505	2490	408
590	20241018	100000	43540675	2500	2500	2500	2500	0
591	20241018	095900	43540675	2500	2500	2500	2500	0
592	20241018	095800	43540675	2500	2500	2500	2500	0
593	20241018	095700	43540675	2500	2500	2500	2500	3
594	20241018	095600	43533175	2505	2505	2505	2505	1
595	20241018	095500	43530670	2510	2510	2510	2510	0
596	20241018	095400	43530670	2510	2515	2515	2510	833
597	20241018	095300	41437670	2520	2520	2520	2520	3
598	20241018	095200	41430110	2515	2515	2515	2515	180
599	20241018	095100	40977410	2515	2515	2515	2515	0
600	20241018	095000	40977410	2515	2515	2515	2515	0
601	20241018	094900	40977410	2515	2515	2515	2515	0
602	20241018	094800	40977410	2515	2520	2520	2515	4
603	20241018	094700	40967335	2525	2555	2555	2525	206
604	20241018	094600	40442475	2565	2565	2565	2565	2
605	20241018	094500	40437345	2555	2555	2555	2555	0
606	20241018	094400	40437345	2555	2555	2555	2555	120
607	20241018	094300	40130745	2555	2570	2570	2555	8
608	20241018	094200	40110260	2575	2545	2610	2545	229
609	20241018	094100	39516910	2560	2560	2580	2535	43
610	20241018	094000	39406815	2535	2560	2595	2535	848
611	20241018	093900	37255650	2560	2560	2560	2535	326
612	20241018	093800	36423815	2555	2610	2610	2540	651
613	20241018	093700	34734215	2620	2620	2620	2620	0
614	20241018	093600	34734215	2620	2620	2620	2620	0
615	20241018	093500	34734215	2620	2520	2625	2475	2569
616	20241018	093400	28145235	2520	2515	2555	2515	26
617	20241018	093300	28079725	2515	2515	2525	2500	468
618	20241018	093200	26903325	2560	2560	2560	2560	5
619	20241018	093100	26890525	2570	2565	2570	2565	36
620	20241018	093000	26798020	2580	2555	2590	2555	974
621	20241018	092900	24280315	2560	2650	2650	2460	1703
622	20241018	092800	19987465	2650	2525	2690	2460	5627
623	20241018	092700	5165830	2535	2520	2535	2515	535
624	20241018	092600	3817345	2525	2525	2525	2525	1
625	20241018	092500	3814820	2510	2510	2510	2510	0
626	20241018	092400	3814820	2510	2510	2510	2510	0
627	20241018	092300	3814820	2510	2510	2510	2510	43
628	20241018	092200	3706890	2510	2510	2510	2510	56
629	20241018	092100	3566330	2520	2520	2520	2520	65
630	20241018	092000	3402530	2520	2500	2520	2500	180
631	20241018	091900	2950280	2525	2535	2535	2525	407
632	20241018	091800	1920525	2540	2480	2560	2480	18
633	20241018	091700	1874665	2465	2465	2465	2465	0
634	20241018	091600	1874665	2465	2460	2465	2460	9
635	20241018	091500	1852515	2465	2465	2465	2465	0
636	20241018	091400	1852515	2465	2460	2465	2455	82
637	20241018	091300	1650840	2465	2465	2465	2465	18
638	20241018	091200	1606470	2465	2465	2465	2465	0
639	20241018	091100	1606470	2465	2465	2465	2465	21
640	20241018	091000	1554705	2455	2455	2455	2455	0
641	20241018	090900	1554705	2455	2455	2455	2455	0
642	20241018	090800	1554705	2455	2455	2455	2455	0
643	20241018	090700	1554705	2455	2455	2455	2455	0
644	20241018	090600	1554705	2455	2455	2455	2455	8
645	20241018	090500	1535065	2465	2465	2465	2465	0
646	20241018	090400	1535065	2465	2465	2465	2465	0
647	20241018	090300	1535065	2465	2465	2465	2465	0
648	20241018	090200	1535065	2465	2465	2465	2465	0
649	20241018	090100	1535065	2465	2465	2465	2465	0
650	20241018	090000	1535065	2465	2455	2465	2455	625