KissMeData/200470/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204000	709801115	2820	2820	2820	2820	6442
3	20241018	203900	709801115	2820	2820	2820	2820	0
4	20241018	203800	709801115	2820	2820	2820	2820	0
5	20241018	203700	709801115	2820	2820	2820	2820	0
6	20241018	203600	709801115	2820	2820	2820	2820	0
7	20241018	203500	709801115	2820	2820	2820	2820	0
8	20241018	203400	709801115	2820	2820	2820	2820	0
9	20241018	203300	709801115	2820	2820	2820	2820	0
10	20241018	203200	709801115	2820	2820	2820	2820	0
11	20241018	203100	709801115	2820	2820	2820	2820	0
12	20241018	203000	709801115	2820	2820	2820	2820	0
13	20241018	202900	709801115	2820	2820	2820	2820	0
14	20241018	202800	709801115	2820	2820	2820	2820	0
15	20241018	202700	709801115	2820	2820	2820	2820	0
16	20241018	202600	709801115	2820	2820	2820	2820	0
17	20241018	202500	709801115	2820	2820	2820	2820	0
18	20241018	202400	709801115	2820	2820	2820	2820	0
19	20241018	202300	709801115	2820	2820	2820	2820	0
20	20241018	202200	709801115	2820	2820	2820	2820	0
21	20241018	202100	709801115	2820	2820	2820	2820	0
22	20241018	202000	709801115	2820	2820	2820	2820	0
23	20241018	201900	709801115	2820	2820	2820	2820	0
24	20241018	201800	709801115	2820	2820	2820	2820	0
25	20241018	201700	709801115	2820	2820	2820	2820	0
26	20241018	201600	709801115	2820	2820	2820	2820	0
27	20241018	201500	709801115	2820	2820	2820	2820	0
28	20241018	201400	709801115	2820	2820	2820	2820	0
29	20241018	201300	709801115	2820	2820	2820	2820	0
30	20241018	201200	709801115	2820	2820	2820	2820	0
31	20241018	201100	709801115	2820	2820	2820	2820	0
32	20241018	201000	709801115	2820	2820	2820	2820	6442
33	20241018	200900	709801115	2820	2820	2820	2820	0
34	20241018	200800	709801115	2820	2820	2820	2820	0
35	20241018	200700	709801115	2820	2820	2820	2820	0
36	20241018	200600	709801115	2820	2820	2820	2820	0
37	20241018	200500	709801115	2820	2820	2820	2820	0
38	20241018	200400	709801115	2820	2820	2820	2820	0
39	20241018	200300	709801115	2820	2820	2820	2820	0
40	20241018	200200	709801115	2820	2820	2820	2820	0
41	20241018	200100	709801115	2820	2820	2820	2820	0
42	20241018	200000	709801115	2820	2820	2820	2820	0
43	20241018	195900	709801115	2820	2820	2820	2820	0
44	20241018	195800	709801115	2820	2820	2820	2820	0
45	20241018	195700	709801115	2820	2820	2820	2820	0
46	20241018	195600	709801115	2820	2820	2820	2820	0
47	20241018	195500	709801115	2820	2820	2820	2820	0
48	20241018	195400	709801115	2820	2820	2820	2820	0
49	20241018	195300	709801115	2820	2820	2820	2820	0
50	20241018	195200	709801115	2820	2820	2820	2820	0
51	20241018	195100	709801115	2820	2820	2820	2820	0
52	20241018	195000	709801115	2820	2820	2820	2820	0
53	20241018	194900	709801115	2820	2820	2820	2820	0
54	20241018	194800	709801115	2820	2820	2820	2820	0
55	20241018	194700	709801115	2820	2820	2820	2820	0
56	20241018	194600	709801115	2820	2820	2820	2820	0
57	20241018	194500	709801115	2820	2820	2820	2820	0
58	20241018	194400	709801115	2820	2820	2820	2820	0
59	20241018	194300	709801115	2820	2820	2820	2820	0
60	20241018	194200	709801115	2820	2820	2820	2820	0
61	20241018	194100	709801115	2820	2820	2820	2820	0
62	20241018	194000	709801115	2820	2820	2820	2820	6442
63	20241018	193900	709801115	2820	2820	2820	2820	0
64	20241018	193800	709801115	2820	2820	2820	2820	0
65	20241018	193700	709801115	2820	2820	2820	2820	0
66	20241018	193600	709801115	2820	2820	2820	2820	0
67	20241018	193500	709801115	2820	2820	2820	2820	0
68	20241018	193400	709801115	2820	2820	2820	2820	0
69	20241018	193300	709801115	2820	2820	2820	2820	0
70	20241018	193200	709801115	2820	2820	2820	2820	0
71	20241018	193100	709801115	2820	2820	2820	2820	0
72	20241018	193000	709801115	2820	2820	2820	2820	0
73	20241018	192900	709801115	2820	2820	2820	2820	0
74	20241018	192800	709801115	2820	2820	2820	2820	0
75	20241018	192700	709801115	2820	2820	2820	2820	0
76	20241018	192600	709801115	2820	2820	2820	2820	0
77	20241018	192500	709801115	2820	2820	2820	2820	0
78	20241018	192400	709801115	2820	2820	2820	2820	0
79	20241018	192300	709801115	2820	2820	2820	2820	0
80	20241018	192200	709801115	2820	2820	2820	2820	0
81	20241018	192100	709801115	2820	2820	2820	2820	0
82	20241018	192000	709801115	2820	2820	2820	2820	0
83	20241018	191900	709801115	2820	2820	2820	2820	0
84	20241018	191800	709801115	2820	2820	2820	2820	0
85	20241018	191700	709801115	2820	2820	2820	2820	0
86	20241018	191600	709801115	2820	2820	2820	2820	0
87	20241018	191500	709801115	2820	2820	2820	2820	0
88	20241018	191400	709801115	2820	2820	2820	2820	0
89	20241018	191300	709801115	2820	2820	2820	2820	0
90	20241018	191200	709801115	2820	2820	2820	2820	0
91	20241018	191100	709801115	2820	2820	2820	2820	0
92	20241018	191000	709801115	2820	2820	2820	2820	6442
93	20241018	190900	709801115	2820	2820	2820	2820	0
94	20241018	190800	709801115	2820	2820	2820	2820	0
95	20241018	190700	709801115	2820	2820	2820	2820	0
96	20241018	190600	709801115	2820	2820	2820	2820	0
97	20241018	190500	709801115	2820	2820	2820	2820	0
98	20241018	190400	709801115	2820	2820	2820	2820	0
99	20241018	190300	709801115	2820	2820	2820	2820	0
100	20241018	190200	709801115	2820	2820	2820	2820	0
101	20241018	190100	709801115	2820	2820	2820	2820	0
102	20241018	190000	709801115	2820	2820	2820	2820	0
103	20241018	185900	709801115	2820	2820	2820	2820	0
104	20241018	185800	709801115	2820	2820	2820	2820	0
105	20241018	185700	709801115	2820	2820	2820	2820	0
106	20241018	185600	709801115	2820	2820	2820	2820	0
107	20241018	185500	709801115	2820	2820	2820	2820	0
108	20241018	185400	709801115	2820	2820	2820	2820	0
109	20241018	185300	709801115	2820	2820	2820	2820	0
110	20241018	185200	709801115	2820	2820	2820	2820	0
111	20241018	185100	709801115	2820	2820	2820	2820	0
112	20241018	185000	709801115	2820	2820	2820	2820	0
113	20241018	184900	709801115	2820	2820	2820	2820	0
114	20241018	184800	709801115	2820	2820	2820	2820	0
115	20241018	184700	709801115	2820	2820	2820	2820	0
116	20241018	184600	709801115	2820	2820	2820	2820	0
117	20241018	184500	709801115	2820	2820	2820	2820	0
118	20241018	184400	709801115	2820	2820	2820	2820	0
119	20241018	184300	709801115	2820	2820	2820	2820	0
120	20241018	184200	709801115	2820	2820	2820	2820	0
121	20241018	184100	709801115	2820	2820	2820	2820	0
122	20241018	184000	709801115	2820	2820	2820	2820	6442
123	20241018	183900	709801115	2820	2820	2820	2820	0
124	20241018	183800	709801115	2820	2820	2820	2820	0
125	20241018	183700	709801115	2820	2820	2820	2820	0
126	20241018	183600	709801115	2820	2820	2820	2820	0
127	20241018	183500	709801115	2820	2820	2820	2820	0
128	20241018	183400	709801115	2820	2820	2820	2820	0
129	20241018	183300	709801115	2820	2820	2820	2820	0
130	20241018	183200	709801115	2820	2820	2820	2820	0
131	20241018	183100	709801115	2820	2820	2820	2820	0
132	20241018	183000	709801115	2820	2820	2820	2820	0
133	20241018	182900	709801115	2820	2820	2820	2820	0
134	20241018	182800	709801115	2820	2820	2820	2820	0
135	20241018	182700	709801115	2820	2820	2820	2820	0
136	20241018	182600	709801115	2820	2820	2820	2820	0
137	20241018	182500	709801115	2820	2820	2820	2820	0
138	20241018	182400	709801115	2820	2820	2820	2820	0
139	20241018	182300	709801115	2820	2820	2820	2820	0
140	20241018	182200	709801115	2820	2820	2820	2820	0
141	20241018	182100	709801115	2820	2820	2820	2820	0
142	20241018	182000	709801115	2820	2820	2820	2820	0
143	20241018	181900	709801115	2820	2820	2820	2820	0
144	20241018	181800	709801115	2820	2820	2820	2820	0
145	20241018	181700	709801115	2820	2820	2820	2820	0
146	20241018	181600	709801115	2820	2820	2820	2820	0
147	20241018	181500	709801115	2820	2820	2820	2820	0
148	20241018	181400	709801115	2820	2820	2820	2820	0
149	20241018	181300	709801115	2820	2820	2820	2820	0
150	20241018	181200	709801115	2820	2820	2820	2820	0
151	20241018	181100	709801115	2820	2820	2820	2820	0
152	20241018	181000	709801115	2820	2820	2820	2820	6442
153	20241018	180900	709801115	2820	2820	2820	2820	0
154	20241018	180800	709801115	2820	2820	2820	2820	0
155	20241018	180700	709801115	2820	2820	2820	2820	0
156	20241018	180600	709801115	2820	2820	2820	2820	0
157	20241018	180500	709801115	2820	2820	2820	2820	0
158	20241018	180400	709801115	2820	2820	2820	2820	0
159	20241018	180300	709801115	2820	2820	2820	2820	0
160	20241018	180200	709801115	2820	2820	2820	2820	0
161	20241018	180100	709801115	2820	2820	2820	2820	0
162	20241018	180000	709801115	2820	2820	2820	2820	0
163	20241018	175900	709801115	2820	2820	2820	2820	0
164	20241018	175800	709801115	2820	2820	2820	2820	0
165	20241018	175700	709801115	2820	2820	2820	2820	0
166	20241018	175600	709801115	2820	2820	2820	2820	0
167	20241018	175500	709801115	2820	2820	2820	2820	0
168	20241018	175400	709801115	2820	2820	2820	2820	0
169	20241018	175300	709801115	2820	2820	2820	2820	0
170	20241018	175200	709801115	2820	2820	2820	2820	0
171	20241018	175100	709801115	2820	2820	2820	2820	0
172	20241018	175000	709801115	2820	2820	2820	2820	0
173	20241018	174900	709801115	2820	2820	2820	2820	0
174	20241018	174800	709801115	2820	2820	2820	2820	0
175	20241018	174700	709801115	2820	2820	2820	2820	0
176	20241018	174600	709801115	2820	2820	2820	2820	0
177	20241018	174500	709801115	2820	2820	2820	2820	0
178	20241018	174400	709801115	2820	2820	2820	2820	0
179	20241018	174300	709801115	2820	2820	2820	2820	0
180	20241018	174200	709801115	2820	2820	2820	2820	0
181	20241018	174100	709801115	2820	2820	2820	2820	0
182	20241018	174000	709801115	2820	2820	2820	2820	6442
183	20241018	173900	709801115	2820	2820	2820	2820	0
184	20241018	173800	709801115	2820	2820	2820	2820	0
185	20241018	173700	709801115	2820	2820	2820	2820	0
186	20241018	173600	709801115	2820	2820	2820	2820	0
187	20241018	173500	709801115	2820	2820	2820	2820	0
188	20241018	173400	709801115	2820	2820	2820	2820	0
189	20241018	173300	709801115	2820	2820	2820	2820	0
190	20241018	173200	709801115	2820	2820	2820	2820	0
191	20241018	173100	709801115	2820	2820	2820	2820	0
192	20241018	173000	709801115	2820	2820	2820	2820	0
193	20241018	172900	709801115	2820	2820	2820	2820	0
194	20241018	172800	709801115	2820	2820	2820	2820	0
195	20241018	172700	709801115	2820	2820	2820	2820	0
196	20241018	172600	709801115	2820	2820	2820	2820	0
197	20241018	172500	709801115	2820	2820	2820	2820	0
198	20241018	172400	709801115	2820	2820	2820	2820	0
199	20241018	172300	709801115	2820	2820	2820	2820	0
200	20241018	172200	709801115	2820	2820	2820	2820	0
201	20241018	172100	709801115	2820	2820	2820	2820	0
202	20241018	172000	709801115	2820	2820	2820	2820	0
203	20241018	171900	709801115	2820	2820	2820	2820	0
204	20241018	171800	709801115	2820	2820	2820	2820	0
205	20241018	171700	709801115	2820	2820	2820	2820	0
206	20241018	171600	709801115	2820	2820	2820	2820	0
207	20241018	171500	709801115	2820	2820	2820	2820	0
208	20241018	171400	709801115	2820	2820	2820	2820	0
209	20241018	171300	709801115	2820	2820	2820	2820	0
210	20241018	171200	709801115	2820	2820	2820	2820	0
211	20241018	171100	709801115	2820	2820	2820	2820	0
212	20241018	171000	709801115	2820	2820	2820	2820	6442
213	20241018	170900	709801115	2820	2820	2820	2820	0
214	20241018	170800	709801115	2820	2820	2820	2820	0
215	20241018	170700	709801115	2820	2820	2820	2820	0
216	20241018	170600	709801115	2820	2820	2820	2820	0
217	20241018	170500	709801115	2820	2820	2820	2820	0
218	20241018	170400	709801115	2820	2820	2820	2820	0
219	20241018	170300	709801115	2820	2820	2820	2820	0
220	20241018	170200	709801115	2820	2820	2820	2820	0
221	20241018	170100	709801115	2820	2820	2820	2820	0
222	20241018	170000	709801115	2820	2820	2820	2820	0
223	20241018	165900	709801115	2820	2820	2820	2820	0
224	20241018	165800	709801115	2820	2820	2820	2820	0
225	20241018	165700	709801115	2820	2820	2820	2820	0
226	20241018	165600	709801115	2820	2820	2820	2820	0
227	20241018	165500	709801115	2820	2820	2820	2820	0
228	20241018	165400	709801115	2820	2820	2820	2820	0
229	20241018	165300	709801115	2820	2820	2820	2820	0
230	20241018	165200	709801115	2820	2820	2820	2820	0
231	20241018	165100	709801115	2820	2820	2820	2820	0
232	20241018	165000	709801115	2820	2820	2820	2820	0
233	20241018	164900	709801115	2820	2820	2820	2820	0
234	20241018	164800	709801115	2820	2820	2820	2820	0
235	20241018	164700	709801115	2820	2820	2820	2820	0
236	20241018	164600	709801115	2820	2820	2820	2820	0
237	20241018	164500	709801115	2820	2820	2820	2820	0
238	20241018	164400	709801115	2820	2820	2820	2820	0
239	20241018	164300	709801115	2820	2820	2820	2820	0
240	20241018	164200	709801115	2820	2820	2820	2820	0
241	20241018	164100	709801115	2820	2820	2820	2820	0
242	20241018	164000	709801115	2820	2820	2820	2820	6442
243	20241018	163900	709801115	2820	2820	2820	2820	0
244	20241018	163800	709801115	2820	2820	2820	2820	0
245	20241018	163700	709801115	2820	2820	2820	2820	0
246	20241018	163600	709801115	2820	2820	2820	2820	0
247	20241018	163500	709801115	2820	2820	2820	2820	0
248	20241018	163400	709801115	2820	2820	2820	2820	0
249	20241018	163300	709801115	2820	2820	2820	2820	0
250	20241018	163200	709801115	2820	2820	2820	2820	0
251	20241018	163100	709801115	2820	2820	2820	2820	0
252	20241018	163000	709801115	2820	2820	2820	2820	0
253	20241018	162900	709801115	2820	2820	2820	2820	0
254	20241018	162800	709801115	2820	2820	2820	2820	0
255	20241018	162700	709801115	2820	2820	2820	2820	0
256	20241018	162600	709801115	2820	2820	2820	2820	0
257	20241018	162500	709801115	2820	2820	2820	2820	0
258	20241018	162400	709801115	2820	2820	2820	2820	0
259	20241018	162300	709801115	2820	2820	2820	2820	0
260	20241018	162200	709801115	2820	2820	2820	2820	0
261	20241018	162100	709801115	2820	2820	2820	2820	0
262	20241018	162000	709801115	2820	2820	2820	2820	0
263	20241018	161900	709801115	2820	2820	2820	2820	0
264	20241018	161800	709801115	2820	2820	2820	2820	0
265	20241018	161700	709801115	2820	2820	2820	2820	0
266	20241018	161600	709801115	2820	2820	2820	2820	0
267	20241018	161500	709801115	2820	2820	2820	2820	0
268	20241018	161400	709801115	2820	2820	2820	2820	0
269	20241018	161300	709801115	2820	2820	2820	2820	0
270	20241018	161200	709801115	2820	2820	2820	2820	0
271	20241018	161100	709801115	2820	2820	2820	2820	0
272	20241018	161000	709801115	2820	2820	2820	2820	6442
273	20241018	160900	709801115	2820	2820	2820	2820	0
274	20241018	160800	709801115	2820	2820	2820	2820	0
275	20241018	160700	709801115	2820	2820	2820	2820	0
276	20241018	160600	709801115	2820	2820	2820	2820	0
277	20241018	160500	709801115	2820	2820	2820	2820	0
278	20241018	160400	709801115	2820	2820	2820	2820	0
279	20241018	160300	709801115	2820	2820	2820	2820	0
280	20241018	160200	709801115	2820	2820	2820	2820	0
281	20241018	160100	709801115	2820	2820	2820	2820	0
282	20241018	160000	709801115	2820	2820	2820	2820	0
283	20241018	155900	709801115	2820	2820	2820	2820	0
284	20241018	155800	709801115	2820	2820	2820	2820	0
285	20241018	155700	709801115	2820	2820	2820	2820	0
286	20241018	155600	709801115	2820	2820	2820	2820	0
287	20241018	155500	709801115	2820	2820	2820	2820	0
288	20241018	155400	709801115	2820	2820	2820	2820	0
289	20241018	155300	709801115	2820	2820	2820	2820	0
290	20241018	155200	709801115	2820	2820	2820	2820	0
291	20241018	155100	709801115	2820	2820	2820	2820	0
292	20241018	155000	709801115	2820	2820	2820	2820	0
293	20241018	154900	709801115	2820	2820	2820	2820	0
294	20241018	154800	709801115	2820	2820	2820	2820	0
295	20241018	154700	709801115	2820	2820	2820	2820	0
296	20241018	154600	709801115	2820	2820	2820	2820	0
297	20241018	154500	709801115	2820	2820	2820	2820	0
298	20241018	154400	709801115	2820	2820	2820	2820	0
299	20241018	154300	709801115	2820	2820	2820	2820	0
300	20241018	154200	709801115	2820	2820	2820	2820	0
301	20241018	154100	709801115	2820	2820	2820	2820	0
302	20241018	154000	709801115	2820	2820	2820	2820	6442
303	20241018	153900	709801115	2820	2820	2820	2820	0
304	20241018	153800	709801115	2820	2820	2820	2820	0
305	20241018	153700	709801115	2820	2820	2820	2820	0
306	20241018	153600	709801115	2820	2820	2820	2820	0
307	20241018	153500	709801115	2820	2820	2820	2820	0
308	20241018	153400	709801115	2820	2820	2820	2820	0
309	20241018	153300	709801115	2820	2820	2820	2820	0
310	20241018	153200	709801115	2820	2820	2820	2820	0
311	20241018	153100	709801115	2820	2820	2820	2820	0
312	20241018	153000	709801115	2820	2820	2820	2820	6442
313	20241018	152900	691634675	2820	2820	2820	2820	0
314	20241018	152800	691634675	2820	2820	2820	2820	0
315	20241018	152700	691634675	2820	2820	2820	2820	0
316	20241018	152600	691634675	2820	2820	2820	2820	0
317	20241018	152500	691634675	2820	2820	2820	2820	0
318	20241018	152400	691634675	2820	2820	2820	2820	0
319	20241018	152300	691634675	2820	2820	2820	2820	0
320	20241018	152200	691634675	2820	2820	2820	2820	0
321	20241018	152100	691634675	2820	2820	2820	2820	0
322	20241018	152000	691634675	2820	2820	2820	2820	0
323	20241018	151900	691634675	2820	2805	2820	2805	8562
324	20241018	151800	667551235	2820	2810	2820	2800	1824
325	20241018	151700	662439925	2825	2820	2825	2805	10061
326	20241018	151600	634155730	2825	2825	2825	2825	16
327	20241018	151500	634110530	2830	2830	2830	2830	0
328	20241018	151400	634110530	2830	2830	2830	2830	0
329	20241018	151300	634110530	2830	2825	2830	2815	5005
330	20241018	151200	619996465	2830	2830	2830	2830	40
331	20241018	151100	619883265	2830	2830	2830	2830	0
332	20241018	151000	619883265	2830	2830	2830	2830	146
333	20241018	150900	619470085	2830	2830	2830	2830	8
334	20241018	150800	619447445	2825	2830	2830	2825	191
335	20241018	150700	618907615	2845	2830	2845	2830	667
336	20241018	150600	617019930	2825	2825	2825	2825	425
337	20241018	150500	615819305	2825	2820	2825	2815	921
338	20241018	150400	613219480	2825	2825	2825	2825	182
339	20241018	150300	612705330	2825	2825	2825	2820	1871
340	20241018	150200	607427710	2825	2820	2825	2820	400
341	20241018	150100	606297745	2820	2830	2830	2820	658
342	20241018	150000	604439140	2825	2825	2825	2825	600
343	20241018	145900	602744140	2820	2820	2830	2820	807
344	20241018	145800	600465135	2820	2830	2830	2820	590
345	20241018	145700	598800835	2820	2825	2825	2820	1000
346	20241018	145600	595979965	2825	2835	2835	2825	848
347	20241018	145500	593583350	2825	2835	2835	2825	492
348	20241018	145400	592193420	2820	2835	2835	2820	518
349	20241018	145300	590732630	2820	2820	2835	2820	479
350	20241018	145200	589381835	2820	2835	2835	2820	3944
351	20241018	145100	578240220	2830	2830	2830	2830	373
352	20241018	145000	577184630	2835	2835	2835	2835	61
353	20241018	144900	577011695	2830	2835	2835	2830	550
354	20241018	144800	575452455	2840	2835	2840	2835	988
355	20241018	144700	572650975	2840	2840	2840	2840	400
356	20241018	144600	571514975	2840	2840	2840	2840	103
357	20241018	144500	571222455	2840	2840	2840	2840	3
358	20241018	144400	571213935	2840	2840	2840	2840	5
359	20241018	144300	571199735	2840	2840	2840	2840	1
360	20241018	144200	571196895	2840	2840	2840	2840	100
361	20241018	144100	570912895	2840	2840	2840	2840	110
362	20241018	144000	570600495	2840	2835	2840	2835	164
363	20241018	143900	570135345	2835	2835	2835	2835	2328
364	20241018	143800	563535465	2840	2845	2845	2840	2433
365	20241018	143700	556625445	2845	2845	2845	2845	313
366	20241018	143600	555734960	2850	2850	2850	2850	706
367	20241018	143500	553722860	2850	2850	2850	2850	13
368	20241018	143400	553685810	2850	2845	2850	2845	211
369	20241018	143300	553085460	2850	2850	2850	2850	11
370	20241018	143200	553054110	2850	2845	2850	2845	12
371	20241018	143100	553019965	2845	2845	2850	2845	87
372	20241018	143000	552772445	2845	2845	2845	2845	0
373	20241018	142900	552772445	2845	2845	2845	2845	2021
374	20241018	142800	547022700	2850	2850	2850	2850	0
375	20241018	142700	547022700	2850	2855	2855	2850	6533
376	20241018	142600	528403645	2850	2850	2850	2850	470
377	20241018	142500	527064145	2850	2855	2855	2850	800
378	20241018	142400	524784045	2855	2855	2855	2855	502
379	20241018	142300	523350835	2855	2855	2855	2855	3
380	20241018	142200	523342270	2855	2850	2855	2850	612
381	20241018	142100	521598065	2860	2860	2860	2860	1
382	20241018	142000	521595205	2850	2850	2850	2850	1
383	20241018	141900	521592355	2860	2850	2860	2850	2136
384	20241018	141800	515504395	2855	2855	2855	2855	1276
385	20241018	141700	511861415	2855	2855	2855	2855	2
386	20241018	141600	511855705	2860	2860	2860	2860	2
387	20241018	141500	511849985	2860	2855	2860	2855	1235
388	20241018	141400	508324055	2855	2855	2855	2855	700
389	20241018	141300	506325555	2855	2855	2855	2855	1
390	20241018	141200	506322700	2855	2850	2855	2850	821
391	20241018	141100	503982745	2855	2850	2855	2850	885
392	20241018	141000	501456270	2855	2855	2855	2855	60
393	20241018	140900	501284970	2855	2855	2855	2855	30
394	20241018	140800	501199320	2855	2855	2855	2855	0
395	20241018	140700	501199320	2855	2850	2855	2850	151
396	20241018	140600	500768965	2855	2855	2855	2855	0
397	20241018	140500	500768965	2855	2855	2855	2855	0
398	20241018	140400	500768965	2855	2855	2855	2855	1
399	20241018	140300	500766110	2850	2850	2850	2850	102
400	20241018	140200	500475410	2855	2855	2855	2855	1
401	20241018	140100	500472555	2850	2850	2850	2850	554
402	20241018	140000	498893655	2850	2850	2850	2850	0
403	20241018	135900	498893655	2850	2850	2850	2850	0
404	20241018	135800	498893655	2850	2850	2850	2850	10
405	20241018	135700	498865155	2850	2850	2850	2850	0
406	20241018	135600	498865155	2850	2855	2855	2850	1461
407	20241018	135500	494701000	2855	2855	2855	2855	1
408	20241018	135400	494698145	2850	2850	2850	2850	205
409	20241018	135300	494113895	2850	2850	2850	2850	5
410	20241018	135200	494099645	2850	2850	2850	2850	0
411	20241018	135100	494099645	2850	2855	2855	2850	362
412	20241018	135000	493067865	2850	2850	2850	2850	170
413	20241018	134900	492583365	2850	2850	2850	2845	851
414	20241018	134800	490159015	2850	2850	2850	2845	451
415	20241018	134700	488875665	2850	2850	2850	2850	121
416	20241018	134600	488530815	2850	2850	2850	2850	400
417	20241018	134500	487390815	2850	2850	2850	2850	2
418	20241018	134400	487385115	2845	2845	2845	2845	0
419	20241018	134300	487385115	2845	2845	2845	2845	0
420	20241018	134200	487385115	2845	2850	2850	2845	544
421	20241018	134100	485834720	2850	2850	2850	2850	120
422	20241018	134000	485492720	2850	2845	2850	2845	14
423	20241018	133900	485452875	2845	2845	2850	2845	428
424	20241018	133800	484234785	2850	2850	2850	2850	0
425	20241018	133700	484234785	2850	2855	2855	2845	3537
426	20241018	133600	474157570	2850	2850	2850	2850	0
427	20241018	133500	474157570	2850	2850	2850	2850	200
428	20241018	133400	473587570	2855	2855	2855	2855	0
429	20241018	133300	473587570	2855	2855	2855	2855	39
430	20241018	133200	473476225	2855	2855	2855	2855	101
431	20241018	133100	473187870	2850	2850	2850	2850	500
432	20241018	133000	471762870	2855	2855	2855	2855	0
433	20241018	132900	471762870	2855	2860	2860	2855	118
434	20241018	132800	471425805	2860	2855	2860	2855	2001
435	20241018	132700	465712945	2855	2850	2860	2850	1510
436	20241018	132600	461404390	2850	2850	2850	2850	1500
437	20241018	132500	457129390	2860	2860	2860	2860	2
438	20241018	132400	457123670	2850	2850	2850	2850	1000
439	20241018	132300	454273670	2860	2850	2860	2850	1502
440	20241018	132200	449992950	2860	2855	2860	2850	1040
441	20241018	132100	447023315	2860	2860	2860	2860	0
442	20241018	132000	447023315	2860	2860	2860	2860	0
443	20241018	131900	447023315	2860	2860	2860	2860	10
444	20241018	131800	446994715	2860	2860	2860	2860	12
445	20241018	131700	446960395	2860	2860	2860	2860	0
446	20241018	131600	446960395	2860	2860	2860	2860	1
447	20241018	131500	446957535	2855	2855	2855	2855	1808
448	20241018	131400	441795695	2860	2860	2860	2860	0
449	20241018	131300	441795695	2860	2860	2860	2860	184
450	20241018	131200	441269455	2860	2860	2860	2860	539
451	20241018	131100	439727915	2860	2860	2860	2860	0
452	20241018	131000	439727915	2860	2860	2860	2860	0
453	20241018	130900	439727915	2860	2860	2860	2860	100
454	20241018	130800	439441915	2855	2860	2860	2855	226
455	20241018	130700	438796615	2860	2860	2860	2860	0
456	20241018	130600	438796615	2860	2855	2860	2855	674
457	20241018	130500	436872340	2855	2855	2855	2855	10
458	20241018	130400	436843790	2855	2855	2855	2855	0
459	20241018	130300	436843790	2855	2855	2855	2855	3361
460	20241018	130200	427248135	2855	2855	2855	2855	20
461	20241018	130100	427191035	2860	2860	2860	2860	0
462	20241018	130000	427191035	2860	2870	2870	2860	1283
463	20241018	125900	423512535	2870	2870	2870	2870	792
464	20241018	125800	421239495	2865	2865	2865	2865	5
465	20241018	125700	421225170	2870	2865	2870	2865	2
466	20241018	125600	421219435	2865	2865	2865	2865	71
467	20241018	125500	421016020	2870	2870	2870	2870	1122
468	20241018	125400	417795880	2870	2870	2870	2870	400
469	20241018	125300	416647880	2870	2870	2870	2870	3075
470	20241018	125200	407822630	2870	2870	2870	2870	5
471	20241018	125100	407808280	2870	2865	2870	2865	1532
472	20241018	125000	403419095	2865	2865	2865	2865	10
473	20241018	124900	403390445	2865	2865	2865	2865	73
474	20241018	124800	403181300	2860	2860	2860	2860	0
475	20241018	124700	403181300	2860	2860	2860	2860	192
476	20241018	124600	402632180	2860	2860	2860	2860	483
477	20241018	124500	401250800	2860	2860	2860	2860	2204
478	20241018	124400	394947360	2860	2860	2860	2860	53
479	20241018	124300	394795780	2860	2860	2860	2860	60
480	20241018	124200	394624180	2860	2860	2860	2860	922
481	20241018	124100	391987260	2860	2860	2860	2860	548
482	20241018	124000	390419980	2860	2860	2860	2860	0
483	20241018	123900	390419980	2860	2860	2860	2860	450
484	20241018	123800	389132980	2860	2860	2860	2860	42
485	20241018	123700	389012860	2860	2855	2860	2855	2956
486	20241018	123600	380568700	2855	2855	2855	2855	47
487	20241018	123500	380434515	2855	2855	2855	2855	0
488	20241018	123400	380434515	2855	2855	2855	2855	0
489	20241018	123300	380434515	2855	2855	2855	2855	250
490	20241018	123200	379720765	2855	2855	2855	2855	0
491	20241018	123100	379720765	2855	2855	2855	2855	3349
492	20241018	123000	370159370	2860	2860	2860	2860	1337
493	20241018	122900	366335550	2865	2865	2865	2865	0
494	20241018	122800	366335550	2865	2865	2865	2865	0
495	20241018	122700	366335550	2865	2860	2865	2860	1273
496	20241018	122600	362693920	2865	2865	2865	2865	0
497	20241018	122500	362693920	2865	2865	2865	2865	0
498	20241018	122400	362693920	2865	2865	2865	2865	0
499	20241018	122300	362693920	2865	2865	2865	2865	7
500	20241018	122200	362673865	2865	2865	2865	2865	0
501	20241018	122100	362673865	2865	2865	2865	2865	0
502	20241018	122000	362673865	2865	2865	2865	2865	100
503	20241018	121900	362387365	2865	2865	2865	2865	22
504	20241018	121800	362324335	2865	2865	2865	2865	0
505	20241018	121700	362324335	2865	2860	2865	2860	11
506	20241018	121600	362292865	2860	2860	2860	2860	0
507	20241018	121500	362292865	2860	2860	2860	2860	1940
508	20241018	121400	356744465	2865	2865	2865	2865	0
509	20241018	121300	356744465	2865	2865	2865	2865	0
510	20241018	121200	356744465	2865	2865	2865	2865	0
511	20241018	121100	356744465	2865	2865	2865	2865	25
512	20241018	121000	356672840	2865	2865	2865	2865	0
513	20241018	120900	356672840	2865	2865	2865	2865	69
514	20241018	120800	356475155	2865	2865	2865	2865	0
515	20241018	120700	356475155	2865	2865	2865	2865	0
516	20241018	120600	356475155	2865	2865	2865	2865	0
517	20241018	120500	356475155	2865	2865	2865	2865	35
518	20241018	120400	356374880	2865	2865	2865	2865	0
519	20241018	120300	356374880	2865	2865	2865	2865	0
520	20241018	120200	356374880	2865	2865	2865	2865	6
521	20241018	120100	356357690	2865	2865	2865	2865	0
522	20241018	120000	356357690	2865	2865	2865	2865	0
523	20241018	115900	356357690	2865	2865	2865	2865	1
524	20241018	115800	356354825	2865	2865	2865	2865	1
525	20241018	115700	356351960	2860	2865	2865	2860	94
526	20241018	115600	356082870	2865	2865	2865	2865	50
527	20241018	115500	355939620	2865	2865	2865	2865	53
528	20241018	115400	355787775	2865	2865	2865	2865	20
529	20241018	115300	355730475	2865	2865	2865	2865	0
530	20241018	115200	355730475	2865	2865	2865	2865	0
531	20241018	115100	355730475	2865	2865	2865	2865	1
532	20241018	115000	355727610	2865	2865	2865	2865	0
533	20241018	114900	355727610	2865	2865	2865	2865	0
534	20241018	114800	355727610	2865	2865	2865	2865	0
535	20241018	114700	355727610	2865	2865	2865	2865	100
536	20241018	114600	355441110	2865	2865	2865	2865	606
537	20241018	114500	353704920	2870	2870	2870	2870	0
538	20241018	114400	353704920	2870	2870	2870	2870	0
539	20241018	114300	353704920	2870	2870	2870	2870	0
540	20241018	114200	353704920	2870	2870	2870	2870	0
541	20241018	114100	353704920	2870	2870	2870	2870	150
542	20241018	114000	353274420	2870	2870	2870	2870	0
543	20241018	113900	353274420	2870	2870	2870	2870	51
544	20241018	113800	353128050	2870	2870	2870	2870	1
545	20241018	113700	353125180	2865	2865	2865	2865	113
546	20241018	113600	352801435	2875	2875	2875	2875	0
547	20241018	113500	352801435	2875	2875	2875	2875	4
548	20241018	113400	352789935	2875	2875	2875	2875	0
549	20241018	113300	352789935	2875	2875	2875	2875	13
550	20241018	113200	352752560	2875	2870	2875	2870	1823
551	20241018	113100	347520525	2870	2870	2870	2870	1
552	20241018	113000	347517655	2870	2870	2870	2870	2
553	20241018	112900	347511915	2870	2860	2870	2860	1027
554	20241018	112800	344569515	2870	2865	2870	2865	1157
555	20241018	112700	341253460	2865	2865	2865	2865	0
556	20241018	112600	341253460	2865	2865	2865	2865	0
557	20241018	112500	341253460	2865	2865	2865	2865	263
558	20241018	112400	340499965	2865	2865	2865	2865	0
559	20241018	112300	340499965	2865	2865	2865	2865	0
560	20241018	112200	340499965	2865	2860	2865	2860	1230
561	20241018	112100	336978915	2865	2865	2865	2865	110
562	20241018	112000	336663765	2865	2865	2865	2865	0
563	20241018	111900	336663765	2865	2870	2870	2865	4465
564	20241018	111800	323865570	2870	2870	2870	2870	200
565	20241018	111700	323291570	2870	2870	2870	2870	2
566	20241018	111600	323285830	2870	2875	2875	2870	1586
567	20241018	111500	318734005	2870	2870	2870	2870	2000
568	20241018	111400	312994005	2875	2875	2875	2875	0
569	20241018	111300	312994005	2875	2875	2875	2875	0
570	20241018	111200	312994005	2875	2875	2875	2875	10
571	20241018	111100	312965255	2875	2875	2875	2875	0
572	20241018	111000	312965255	2875	2875	2875	2875	0
573	20241018	110900	312965255	2875	2875	2875	2875	50
574	20241018	110800	312821505	2875	2875	2875	2875	33
575	20241018	110700	312726630	2875	2875	2875	2875	7
576	20241018	110600	312706505	2875	2875	2875	2875	110
577	20241018	110500	312390255	2870	2875	2875	2870	85
578	20241018	110400	312146280	2875	2880	2880	2875	4
579	20241018	110300	312134775	2880	2880	2880	2880	1
580	20241018	110200	312131895	2880	2875	2880	2875	1000
581	20241018	110100	309252585	2875	2875	2875	2875	20
582	20241018	110000	309195085	2875	2875	2875	2875	22
583	20241018	105900	309131835	2875	2875	2875	2875	0
584	20241018	105800	309131835	2875	2875	2875	2875	3
585	20241018	105700	309123210	2875	2875	2875	2875	2
586	20241018	105600	309117460	2875	2875	2875	2875	0
587	20241018	105500	309117460	2875	2875	2875	2875	0
588	20241018	105400	309117460	2875	2875	2875	2875	0
589	20241018	105300	309117460	2875	2870	2875	2870	189
590	20241018	105200	308575025	2870	2870	2870	2870	0
591	20241018	105100	308575025	2870	2870	2870	2870	0
592	20241018	105000	308575025	2870	2870	2870	2870	142
593	20241018	104900	308167485	2875	2875	2875	2875	100
594	20241018	104800	307879985	2870	2870	2870	2870	1000
595	20241018	104700	305009985	2870	2870	2870	2870	1
596	20241018	104600	305007115	2870	2870	2870	2870	1
597	20241018	104500	305004245	2865	2865	2865	2865	525
598	20241018	104400	303500120	2870	2870	2870	2870	20
599	20241018	104300	303442720	2870	2870	2870	2870	30
600	20241018	104200	303356620	2870	2870	2870	2870	10
601	20241018	104100	303327920	2870	2870	2870	2870	0
602	20241018	104000	303327920	2870	2870	2870	2865	37
603	20241018	103900	303221885	2870	2870	2870	2870	137
604	20241018	103800	302828695	2870	2865	2870	2865	2004
605	20241018	103700	297087185	2870	2870	2870	2870	10
606	20241018	103600	297058485	2870	2870	2870	2870	1
607	20241018	103500	297055615	2870	2870	2870	2870	2
608	20241018	103400	297049875	2865	2865	2865	2865	3150
609	20241018	103300	288025125	2870	2870	2870	2870	1842
610	20241018	103200	282738585	2875	2875	2875	2875	0
611	20241018	103100	282738585	2875	2875	2875	2875	2
612	20241018	103000	282732835	2875	2875	2875	2875	3
613	20241018	102900	282724210	2870	2870	2870	2870	0
614	20241018	102800	282724210	2870	2870	2870	2870	1
615	20241018	102700	282721340	2875	2875	2875	2875	193
616	20241018	102600	282166465	2880	2880	2880	2880	40
617	20241018	102500	282051265	2880	2880	2880	2880	648
618	20241018	102400	280185025	2880	2880	2880	2880	3
619	20241018	102300	280176385	2875	2875	2875	2875	0
620	20241018	102200	280176385	2875	2875	2875	2875	0
621	20241018	102100	280176385	2875	2875	2875	2875	0
622	20241018	102000	280176385	2875	2875	2875	2875	2
623	20241018	101900	280170635	2880	2880	2880	2880	200
624	20241018	101800	279594635	2880	2880	2880	2880	315
625	20241018	101700	278687435	2880	2880	2880	2880	5
626	20241018	101600	278673035	2870	2870	2870	2870	100
627	20241018	101500	278386035	2870	2870	2870	2870	0
628	20241018	101400	278386035	2870	2870	2870	2870	0
629	20241018	101300	278386035	2870	2870	2880	2870	2735
630	20241018	101200	270536555	2880	2875	2880	2870	1002
631	20241018	101100	267660290	2870	2875	2875	2870	467
632	20241018	101000	266317670	2875	2875	2875	2875	11
633	20241018	100900	266286045	2875	2880	2880	2875	102
634	20241018	100800	265992790	2875	2875	2875	2875	0
635	20241018	100700	265992790	2875	2875	2880	2875	7
636	20241018	100600	265972645	2880	2875	2880	2875	445
637	20241018	100500	264692770	2870	2870	2870	2870	400
638	20241018	100400	263544770	2875	2875	2875	2875	200
639	20241018	100300	262969770	2875	2875	2875	2875	47
640	20241018	100200	262834645	2875	2875	2875	2870	4813
641	20241018	100100	249019680	2870	2875	2875	2870	78
642	20241018	100000	248795680	2870	2870	2870	2870	3128
643	20241018	095900	239818320	2880	2880	2880	2880	1
644	20241018	095800	239815440	2875	2875	2875	2875	3055
645	20241018	095700	231032315	2880	2880	2880	2880	245
646	20241018	095600	230326715	2880	2880	2880	2880	2
647	20241018	095500	230320955	2880	2880	2880	2870	113
648	20241018	095400	229996515	2870	2880	2880	2870	12
649	20241018	095300	229962055	2870	2885	2885	2870	7112
650	20241018	095200	209550585	2870	2875	2885	2870	4649
651	20241018	095100	196198720	2880	2880	2880	2880	83
652	20241018	095000	195959680	2885	2885	2885	2885	101
653	20241018	094900	195668295	2895	2895	2895	2895	0
654	20241018	094800	195668295	2895	2875	2895	2875	2481
655	20241018	094700	188485820	2875	2885	2895	2875	4709
656	20241018	094600	174929375	2895	2895	2895	2895	1086
657	20241018	094500	171785405	2895	2895	2895	2895	30
658	20241018	094400	171698555	2900	2900	2900	2900	0
659	20241018	094300	171698555	2900	2900	2900	2900	17
660	20241018	094200	171649255	2900	2900	2900	2895	208
661	20241018	094100	171046075	2900	2900	2900	2885	1003
662	20241018	094000	168138125	2900	2895	2900	2895	263
663	20241018	093900	167376730	2885	2885	2885	2885	736
664	20241018	093800	165253370	2880	2885	2885	2880	330
665	20241018	093700	164302820	2885	2885	2885	2885	17
666	20241018	093600	164253775	2885	2885	2885	2885	150
667	20241018	093500	163821025	2885	2880	2885	2880	1176
668	20241018	093400	160433940	2875	2875	2875	2875	200
669	20241018	093300	159858940	2880	2880	2880	2880	33
670	20241018	093200	159763900	2880	2880	2880	2880	3301
671	20241018	093100	150257020	2880	2880	2880	2880	432
672	20241018	093000	149012860	2880	2885	2885	2880	590
673	20241018	092900	147313655	2885	2885	2885	2885	0
674	20241018	092800	147313655	2885	2880	2885	2880	685
675	20241018	092700	145340355	2885	2885	2885	2880	212
676	20241018	092600	144728750	2880	2875	2880	2875	648
677	20241018	092500	142864165	2875	2880	2880	2875	1522
678	20241018	092400	138486630	2880	2880	2880	2880	0
679	20241018	092300	138486630	2880	2870	2880	2870	965
680	20241018	092200	135714970	2875	2880	2880	2875	1643
681	20241018	092100	130989605	2880	2875	2880	2870	1168
682	20241018	092000	127631815	2875	2880	2880	2875	2898
683	20241018	091900	119290045	2880	2880	2880	2880	2100
684	20241018	091800	113242045	2880	2880	2880	2875	862
685	20241018	091700	110760070	2885	2880	2885	2870	5309
686	20241018	091600	95466940	2880	2900	2900	2880	4748
687	20241018	091500	81768580	2920	2920	2920	2900	2739
688	20241018	091400	73821760	2920	2905	2920	2900	808
689	20241018	091300	71475505	2905	2880	2905	2880	7817
690	20241018	091200	48948870	2880	2900	2900	2880	5152
691	20241018	091100	34022535	2905	2925	2925	2905	2436
692	20241018	091000	26943995	2930	2930	2930	2930	163
693	20241018	090900	26466405	2930	2945	2945	2915	2118
694	20241018	090800	20279085	2930	2945	2945	2930	13
695	20241018	090700	20240905	2945	2930	2945	2930	72
696	20241018	090600	20028880	2945	2940	2950	2935	972
697	20241018	090500	17168645	2945	2945	2945	2945	5
698	20241018	090400	17153920	2940	2950	2950	2935	278
699	20241018	090300	16336620	2940	2950	2960	2940	1506
700	20241018	090200	11898725	2950	2965	2965	2950	696
701	20241018	090100	9840165	2970	2965	2970	2965	422
702	20241018	090000	8587740	2970	2960	2970	2950	2902