KissMeData/376180/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	212900	880972730	2810	2810	2810	2810	10714
3	20241018	212800	880972730	2810	2810	2810	2810	0
4	20241018	212700	880972730	2810	2810	2810	2810	0
5	20241018	212600	880972730	2810	2810	2810	2810	0
6	20241018	212500	880972730	2810	2810	2810	2810	0
7	20241018	212400	880972730	2810	2810	2810	2810	0
8	20241018	212300	880972730	2810	2810	2810	2810	0
9	20241018	212200	880972730	2810	2810	2810	2810	0
10	20241018	212100	880972730	2810	2810	2810	2810	0
11	20241018	212000	880972730	2810	2810	2810	2810	0
12	20241018	211900	880972730	2810	2810	2810	2810	0
13	20241018	211800	880972730	2810	2810	2810	2810	0
14	20241018	211700	880972730	2810	2810	2810	2810	0
15	20241018	211600	880972730	2810	2810	2810	2810	0
16	20241018	211500	880972730	2810	2810	2810	2810	0
17	20241018	211400	880972730	2810	2810	2810	2810	0
18	20241018	211300	880972730	2810	2810	2810	2810	0
19	20241018	211200	880972730	2810	2810	2810	2810	0
20	20241018	211100	880972730	2810	2810	2810	2810	0
21	20241018	211000	880972730	2810	2810	2810	2810	0
22	20241018	210900	880972730	2810	2810	2810	2810	0
23	20241018	210800	880972730	2810	2810	2810	2810	0
24	20241018	210700	880972730	2810	2810	2810	2810	0
25	20241018	210600	880972730	2810	2810	2810	2810	0
26	20241018	210500	880972730	2810	2810	2810	2810	0
27	20241018	210400	880972730	2810	2810	2810	2810	0
28	20241018	210300	880972730	2810	2810	2810	2810	0
29	20241018	210200	880972730	2810	2810	2810	2810	0
30	20241018	210100	880972730	2810	2810	2810	2810	0
31	20241018	210000	880972730	2810	2810	2810	2810	0
32	20241018	205900	880972730	2810	2810	2810	2810	10714
33	20241018	205800	880972730	2810	2810	2810	2810	0
34	20241018	205700	880972730	2810	2810	2810	2810	0
35	20241018	205600	880972730	2810	2810	2810	2810	0
36	20241018	205500	880972730	2810	2810	2810	2810	0
37	20241018	205400	880972730	2810	2810	2810	2810	0
38	20241018	205300	880972730	2810	2810	2810	2810	0
39	20241018	205200	880972730	2810	2810	2810	2810	0
40	20241018	205100	880972730	2810	2810	2810	2810	0
41	20241018	205000	880972730	2810	2810	2810	2810	0
42	20241018	204900	880972730	2810	2810	2810	2810	0
43	20241018	204800	880972730	2810	2810	2810	2810	0
44	20241018	204700	880972730	2810	2810	2810	2810	0
45	20241018	204600	880972730	2810	2810	2810	2810	0
46	20241018	204500	880972730	2810	2810	2810	2810	0
47	20241018	204400	880972730	2810	2810	2810	2810	0
48	20241018	204300	880972730	2810	2810	2810	2810	0
49	20241018	204200	880972730	2810	2810	2810	2810	0
50	20241018	204100	880972730	2810	2810	2810	2810	0
51	20241018	204000	880972730	2810	2810	2810	2810	0
52	20241018	203900	880972730	2810	2810	2810	2810	0
53	20241018	203800	880972730	2810	2810	2810	2810	0
54	20241018	203700	880972730	2810	2810	2810	2810	0
55	20241018	203600	880972730	2810	2810	2810	2810	0
56	20241018	203500	880972730	2810	2810	2810	2810	0
57	20241018	203400	880972730	2810	2810	2810	2810	0
58	20241018	203300	880972730	2810	2810	2810	2810	0
59	20241018	203200	880972730	2810	2810	2810	2810	0
60	20241018	203100	880972730	2810	2810	2810	2810	0
61	20241018	203000	880972730	2810	2810	2810	2810	0
62	20241018	202900	880972730	2810	2810	2810	2810	10714
63	20241018	202800	880972730	2810	2810	2810	2810	0
64	20241018	202700	880972730	2810	2810	2810	2810	0
65	20241018	202600	880972730	2810	2810	2810	2810	0
66	20241018	202500	880972730	2810	2810	2810	2810	0
67	20241018	202400	880972730	2810	2810	2810	2810	0
68	20241018	202300	880972730	2810	2810	2810	2810	0
69	20241018	202200	880972730	2810	2810	2810	2810	0
70	20241018	202100	880972730	2810	2810	2810	2810	0
71	20241018	202000	880972730	2810	2810	2810	2810	0
72	20241018	201900	880972730	2810	2810	2810	2810	0
73	20241018	201800	880972730	2810	2810	2810	2810	0
74	20241018	201700	880972730	2810	2810	2810	2810	0
75	20241018	201600	880972730	2810	2810	2810	2810	0
76	20241018	201500	880972730	2810	2810	2810	2810	0
77	20241018	201400	880972730	2810	2810	2810	2810	0
78	20241018	201300	880972730	2810	2810	2810	2810	0
79	20241018	201200	880972730	2810	2810	2810	2810	0
80	20241018	201100	880972730	2810	2810	2810	2810	0
81	20241018	201000	880972730	2810	2810	2810	2810	0
82	20241018	200900	880972730	2810	2810	2810	2810	0
83	20241018	200800	880972730	2810	2810	2810	2810	0
84	20241018	200700	880972730	2810	2810	2810	2810	0
85	20241018	200600	880972730	2810	2810	2810	2810	0
86	20241018	200500	880972730	2810	2810	2810	2810	0
87	20241018	200400	880972730	2810	2810	2810	2810	0
88	20241018	200300	880972730	2810	2810	2810	2810	0
89	20241018	200200	880972730	2810	2810	2810	2810	0
90	20241018	200100	880972730	2810	2810	2810	2810	0
91	20241018	200000	880972730	2810	2810	2810	2810	0
92	20241018	195900	880972730	2810	2810	2810	2810	10714
93	20241018	195800	880972730	2810	2810	2810	2810	0
94	20241018	195700	880972730	2810	2810	2810	2810	0
95	20241018	195600	880972730	2810	2810	2810	2810	0
96	20241018	195500	880972730	2810	2810	2810	2810	0
97	20241018	195400	880972730	2810	2810	2810	2810	0
98	20241018	195300	880972730	2810	2810	2810	2810	0
99	20241018	195200	880972730	2810	2810	2810	2810	0
100	20241018	195100	880972730	2810	2810	2810	2810	0
101	20241018	195000	880972730	2810	2810	2810	2810	0
102	20241018	194900	880972730	2810	2810	2810	2810	0
103	20241018	194800	880972730	2810	2810	2810	2810	0
104	20241018	194700	880972730	2810	2810	2810	2810	0
105	20241018	194600	880972730	2810	2810	2810	2810	0
106	20241018	194500	880972730	2810	2810	2810	2810	0
107	20241018	194400	880972730	2810	2810	2810	2810	0
108	20241018	194300	880972730	2810	2810	2810	2810	0
109	20241018	194200	880972730	2810	2810	2810	2810	0
110	20241018	194100	880972730	2810	2810	2810	2810	0
111	20241018	194000	880972730	2810	2810	2810	2810	0
112	20241018	193900	880972730	2810	2810	2810	2810	0
113	20241018	193800	880972730	2810	2810	2810	2810	0
114	20241018	193700	880972730	2810	2810	2810	2810	0
115	20241018	193600	880972730	2810	2810	2810	2810	0
116	20241018	193500	880972730	2810	2810	2810	2810	0
117	20241018	193400	880972730	2810	2810	2810	2810	0
118	20241018	193300	880972730	2810	2810	2810	2810	0
119	20241018	193200	880972730	2810	2810	2810	2810	0
120	20241018	193100	880972730	2810	2810	2810	2810	0
121	20241018	193000	880972730	2810	2810	2810	2810	0
122	20241018	192900	880972730	2810	2810	2810	2810	10714
123	20241018	192800	880972730	2810	2810	2810	2810	0
124	20241018	192700	880972730	2810	2810	2810	2810	0
125	20241018	192600	880972730	2810	2810	2810	2810	0
126	20241018	192500	880972730	2810	2810	2810	2810	0
127	20241018	192400	880972730	2810	2810	2810	2810	0
128	20241018	192300	880972730	2810	2810	2810	2810	0
129	20241018	192200	880972730	2810	2810	2810	2810	0
130	20241018	192100	880972730	2810	2810	2810	2810	0
131	20241018	192000	880972730	2810	2810	2810	2810	0
132	20241018	191900	880972730	2810	2810	2810	2810	0
133	20241018	191800	880972730	2810	2810	2810	2810	0
134	20241018	191700	880972730	2810	2810	2810	2810	0
135	20241018	191600	880972730	2810	2810	2810	2810	0
136	20241018	191500	880972730	2810	2810	2810	2810	0
137	20241018	191400	880972730	2810	2810	2810	2810	0
138	20241018	191300	880972730	2810	2810	2810	2810	0
139	20241018	191200	880972730	2810	2810	2810	2810	0
140	20241018	191100	880972730	2810	2810	2810	2810	0
141	20241018	191000	880972730	2810	2810	2810	2810	0
142	20241018	190900	880972730	2810	2810	2810	2810	0
143	20241018	190800	880972730	2810	2810	2810	2810	0
144	20241018	190700	880972730	2810	2810	2810	2810	0
145	20241018	190600	880972730	2810	2810	2810	2810	0
146	20241018	190500	880972730	2810	2810	2810	2810	0
147	20241018	190400	880972730	2810	2810	2810	2810	0
148	20241018	190300	880972730	2810	2810	2810	2810	0
149	20241018	190200	880972730	2810	2810	2810	2810	0
150	20241018	190100	880972730	2810	2810	2810	2810	0
151	20241018	190000	880972730	2810	2810	2810	2810	0
152	20241018	185900	880972730	2810	2810	2810	2810	10714
153	20241018	185800	880972730	2810	2810	2810	2810	0
154	20241018	185700	880972730	2810	2810	2810	2810	0
155	20241018	185600	880972730	2810	2810	2810	2810	0
156	20241018	185500	880972730	2810	2810	2810	2810	0
157	20241018	185400	880972730	2810	2810	2810	2810	0
158	20241018	185300	880972730	2810	2810	2810	2810	0
159	20241018	185200	880972730	2810	2810	2810	2810	0
160	20241018	185100	880972730	2810	2810	2810	2810	0
161	20241018	185000	880972730	2810	2810	2810	2810	0
162	20241018	184900	880972730	2810	2810	2810	2810	0
163	20241018	184800	880972730	2810	2810	2810	2810	0
164	20241018	184700	880972730	2810	2810	2810	2810	0
165	20241018	184600	880972730	2810	2810	2810	2810	0
166	20241018	184500	880972730	2810	2810	2810	2810	0
167	20241018	184400	880972730	2810	2810	2810	2810	0
168	20241018	184300	880972730	2810	2810	2810	2810	0
169	20241018	184200	880972730	2810	2810	2810	2810	0
170	20241018	184100	880972730	2810	2810	2810	2810	0
171	20241018	184000	880972730	2810	2810	2810	2810	0
172	20241018	183900	880972730	2810	2810	2810	2810	0
173	20241018	183800	880972730	2810	2810	2810	2810	0
174	20241018	183700	880972730	2810	2810	2810	2810	0
175	20241018	183600	880972730	2810	2810	2810	2810	0
176	20241018	183500	880972730	2810	2810	2810	2810	0
177	20241018	183400	880972730	2810	2810	2810	2810	0
178	20241018	183300	880972730	2810	2810	2810	2810	0
179	20241018	183200	880972730	2810	2810	2810	2810	0
180	20241018	183100	880972730	2810	2810	2810	2810	0
181	20241018	183000	880972730	2810	2810	2810	2810	0
182	20241018	182900	880972730	2810	2810	2810	2810	10714
183	20241018	182800	880972730	2810	2810	2810	2810	0
184	20241018	182700	880972730	2810	2810	2810	2810	0
185	20241018	182600	880972730	2810	2810	2810	2810	0
186	20241018	182500	880972730	2810	2810	2810	2810	0
187	20241018	182400	880972730	2810	2810	2810	2810	0
188	20241018	182300	880972730	2810	2810	2810	2810	0
189	20241018	182200	880972730	2810	2810	2810	2810	0
190	20241018	182100	880972730	2810	2810	2810	2810	0
191	20241018	182000	880972730	2810	2810	2810	2810	0
192	20241018	181900	880972730	2810	2810	2810	2810	0
193	20241018	181800	880972730	2810	2810	2810	2810	0
194	20241018	181700	880972730	2810	2810	2810	2810	0
195	20241018	181600	880972730	2810	2810	2810	2810	0
196	20241018	181500	880972730	2810	2810	2810	2810	0
197	20241018	181400	880972730	2810	2810	2810	2810	0
198	20241018	181300	880972730	2810	2810	2810	2810	0
199	20241018	181200	880972730	2810	2810	2810	2810	0
200	20241018	181100	880972730	2810	2810	2810	2810	0
201	20241018	181000	880972730	2810	2810	2810	2810	0
202	20241018	180900	880972730	2810	2810	2810	2810	0
203	20241018	180800	880972730	2810	2810	2810	2810	0
204	20241018	180700	880972730	2810	2810	2810	2810	0
205	20241018	180600	880972730	2810	2810	2810	2810	0
206	20241018	180500	880972730	2810	2810	2810	2810	0
207	20241018	180400	880972730	2810	2810	2810	2810	0
208	20241018	180300	880972730	2810	2810	2810	2810	0
209	20241018	180200	880972730	2810	2810	2810	2810	0
210	20241018	180100	880972730	2810	2810	2810	2810	0
211	20241018	180000	880972730	2810	2810	2810	2810	0
212	20241018	175900	880972730	2810	2810	2810	2810	10714
213	20241018	175800	880972730	2810	2810	2810	2810	0
214	20241018	175700	880972730	2810	2810	2810	2810	0
215	20241018	175600	880972730	2810	2810	2810	2810	0
216	20241018	175500	880972730	2810	2810	2810	2810	0
217	20241018	175400	880972730	2810	2810	2810	2810	0
218	20241018	175300	880972730	2810	2810	2810	2810	0
219	20241018	175200	880972730	2810	2810	2810	2810	0
220	20241018	175100	880972730	2810	2810	2810	2810	0
221	20241018	175000	880972730	2810	2810	2810	2810	0
222	20241018	174900	880972730	2810	2810	2810	2810	0
223	20241018	174800	880972730	2810	2810	2810	2810	0
224	20241018	174700	880972730	2810	2810	2810	2810	0
225	20241018	174600	880972730	2810	2810	2810	2810	0
226	20241018	174500	880972730	2810	2810	2810	2810	0
227	20241018	174400	880972730	2810	2810	2810	2810	0
228	20241018	174300	880972730	2810	2810	2810	2810	0
229	20241018	174200	880972730	2810	2810	2810	2810	0
230	20241018	174100	880972730	2810	2810	2810	2810	0
231	20241018	174000	880972730	2810	2810	2810	2810	0
232	20241018	173900	880972730	2810	2810	2810	2810	0
233	20241018	173800	880972730	2810	2810	2810	2810	0
234	20241018	173700	880972730	2810	2810	2810	2810	0
235	20241018	173600	880972730	2810	2810	2810	2810	0
236	20241018	173500	880972730	2810	2810	2810	2810	0
237	20241018	173400	880972730	2810	2810	2810	2810	0
238	20241018	173300	880972730	2810	2810	2810	2810	0
239	20241018	173200	880972730	2810	2810	2810	2810	0
240	20241018	173100	880972730	2810	2810	2810	2810	0
241	20241018	173000	880972730	2810	2810	2810	2810	0
242	20241018	172900	880972730	2810	2810	2810	2810	10714
243	20241018	172800	880972730	2810	2810	2810	2810	0
244	20241018	172700	880972730	2810	2810	2810	2810	0
245	20241018	172600	880972730	2810	2810	2810	2810	0
246	20241018	172500	880972730	2810	2810	2810	2810	0
247	20241018	172400	880972730	2810	2810	2810	2810	0
248	20241018	172300	880972730	2810	2810	2810	2810	0
249	20241018	172200	880972730	2810	2810	2810	2810	0
250	20241018	172100	880972730	2810	2810	2810	2810	0
251	20241018	172000	880972730	2810	2810	2810	2810	0
252	20241018	171900	880972730	2810	2810	2810	2810	0
253	20241018	171800	880972730	2810	2810	2810	2810	0
254	20241018	171700	880972730	2810	2810	2810	2810	0
255	20241018	171600	880972730	2810	2810	2810	2810	0
256	20241018	171500	880972730	2810	2810	2810	2810	0
257	20241018	171400	880972730	2810	2810	2810	2810	0
258	20241018	171300	880972730	2810	2810	2810	2810	0
259	20241018	171200	880972730	2810	2810	2810	2810	0
260	20241018	171100	880972730	2810	2810	2810	2810	0
261	20241018	171000	880972730	2810	2810	2810	2810	0
262	20241018	170900	880972730	2810	2810	2810	2810	0
263	20241018	170800	880972730	2810	2810	2810	2810	0
264	20241018	170700	880972730	2810	2810	2810	2810	0
265	20241018	170600	880972730	2810	2810	2810	2810	0
266	20241018	170500	880972730	2810	2810	2810	2810	0
267	20241018	170400	880972730	2810	2810	2810	2810	0
268	20241018	170300	880972730	2810	2810	2810	2810	0
269	20241018	170200	880972730	2810	2810	2810	2810	0
270	20241018	170100	880972730	2810	2810	2810	2810	0
271	20241018	170000	880972730	2810	2810	2810	2810	0
272	20241018	165900	880972730	2810	2810	2810	2810	10714
273	20241018	165800	880972730	2810	2810	2810	2810	0
274	20241018	165700	880972730	2810	2810	2810	2810	0
275	20241018	165600	880972730	2810	2810	2810	2810	0
276	20241018	165500	880972730	2810	2810	2810	2810	0
277	20241018	165400	880972730	2810	2810	2810	2810	0
278	20241018	165300	880972730	2810	2810	2810	2810	0
279	20241018	165200	880972730	2810	2810	2810	2810	0
280	20241018	165100	880972730	2810	2810	2810	2810	0
281	20241018	165000	880972730	2810	2810	2810	2810	0
282	20241018	164900	880972730	2810	2810	2810	2810	0
283	20241018	164800	880972730	2810	2810	2810	2810	0
284	20241018	164700	880972730	2810	2810	2810	2810	0
285	20241018	164600	880972730	2810	2810	2810	2810	0
286	20241018	164500	880972730	2810	2810	2810	2810	0
287	20241018	164400	880972730	2810	2810	2810	2810	0
288	20241018	164300	880972730	2810	2810	2810	2810	0
289	20241018	164200	880972730	2810	2810	2810	2810	0
290	20241018	164100	880972730	2810	2810	2810	2810	0
291	20241018	164000	880972730	2810	2810	2810	2810	0
292	20241018	163900	880972730	2810	2810	2810	2810	0
293	20241018	163800	880972730	2810	2810	2810	2810	0
294	20241018	163700	880972730	2810	2810	2810	2810	0
295	20241018	163600	880972730	2810	2810	2810	2810	0
296	20241018	163500	880972730	2810	2810	2810	2810	0
297	20241018	163400	880972730	2810	2810	2810	2810	0
298	20241018	163300	880972730	2810	2810	2810	2810	0
299	20241018	163200	880972730	2810	2810	2810	2810	0
300	20241018	163100	880972730	2810	2810	2810	2810	0
301	20241018	163000	880972730	2810	2810	2810	2810	0
302	20241018	162900	880972730	2810	2810	2810	2810	10714
303	20241018	162800	880972730	2810	2810	2810	2810	0
304	20241018	162700	880972730	2810	2810	2810	2810	0
305	20241018	162600	880972730	2810	2810	2810	2810	0
306	20241018	162500	880972730	2810	2810	2810	2810	0
307	20241018	162400	880972730	2810	2810	2810	2810	0
308	20241018	162300	880972730	2810	2810	2810	2810	0
309	20241018	162200	880972730	2810	2810	2810	2810	0
310	20241018	162100	880972730	2810	2810	2810	2810	0
311	20241018	162000	880972730	2810	2810	2810	2810	0
312	20241018	161900	880972730	2810	2810	2810	2810	0
313	20241018	161800	880972730	2810	2810	2810	2810	0
314	20241018	161700	880972730	2810	2810	2810	2810	0
315	20241018	161600	880972730	2810	2810	2810	2810	0
316	20241018	161500	880972730	2810	2810	2810	2810	0
317	20241018	161400	880972730	2810	2810	2810	2810	0
318	20241018	161300	880972730	2810	2810	2810	2810	0
319	20241018	161200	880972730	2810	2810	2810	2810	0
320	20241018	161100	880972730	2810	2810	2810	2810	0
321	20241018	161000	880972730	2810	2810	2810	2810	0
322	20241018	160900	880972730	2810	2810	2810	2810	0
323	20241018	160800	880972730	2810	2810	2810	2810	0
324	20241018	160700	880972730	2810	2810	2810	2810	0
325	20241018	160600	880972730	2810	2810	2810	2810	0
326	20241018	160500	880972730	2810	2810	2810	2810	0
327	20241018	160400	880972730	2810	2810	2810	2810	0
328	20241018	160300	880972730	2810	2810	2810	2810	0
329	20241018	160200	880972730	2810	2810	2810	2810	0
330	20241018	160100	880972730	2810	2810	2810	2810	0
331	20241018	160000	880972730	2810	2810	2810	2810	0
332	20241018	155900	880972730	2810	2810	2810	2810	10714
333	20241018	155800	880972730	2810	2810	2810	2810	0
334	20241018	155700	880972730	2810	2810	2810	2810	0
335	20241018	155600	880972730	2810	2810	2810	2810	0
336	20241018	155500	880972730	2810	2810	2810	2810	0
337	20241018	155400	880972730	2810	2810	2810	2810	0
338	20241018	155300	880972730	2810	2810	2810	2810	0
339	20241018	155200	880972730	2810	2810	2810	2810	0
340	20241018	155100	880972730	2810	2810	2810	2810	0
341	20241018	155000	880972730	2810	2810	2810	2810	0
342	20241018	154900	880972730	2810	2810	2810	2810	0
343	20241018	154800	880972730	2810	2810	2810	2810	0
344	20241018	154700	880972730	2810	2810	2810	2810	0
345	20241018	154600	880972730	2810	2810	2810	2810	0
346	20241018	154500	880972730	2810	2810	2810	2810	0
347	20241018	154400	880972730	2810	2810	2810	2810	0
348	20241018	154300	880972730	2810	2810	2810	2810	0
349	20241018	154200	880972730	2810	2810	2810	2810	0
350	20241018	154100	880972730	2810	2810	2810	2810	0
351	20241018	154000	880972730	2810	2810	2810	2810	0
352	20241018	153900	880972730	2810	2810	2810	2810	0
353	20241018	153800	880972730	2810	2810	2810	2810	0
354	20241018	153700	880972730	2810	2810	2810	2810	0
355	20241018	153600	880972730	2810	2810	2810	2810	0
356	20241018	153500	880972730	2810	2810	2810	2810	0
357	20241018	153400	880972730	2810	2810	2810	2810	0
358	20241018	153300	880972730	2810	2810	2810	2810	0
359	20241018	153200	880972730	2810	2810	2810	2810	0
360	20241018	153100	880972730	2810	2810	2810	2810	0
361	20241018	153000	880972730	2810	2810	2810	2810	10714
362	20241018	152900	850866390	2840	2840	2840	2840	0
363	20241018	152800	850866390	2840	2840	2840	2840	0
364	20241018	152700	850866390	2840	2840	2840	2840	0
365	20241018	152600	850866390	2840	2840	2840	2840	0
366	20241018	152500	850866390	2840	2840	2840	2840	0
367	20241018	152400	850866390	2840	2840	2840	2840	0
368	20241018	152300	850866390	2840	2840	2840	2840	0
369	20241018	152200	850866390	2840	2840	2840	2840	0
370	20241018	152100	850866390	2840	2840	2840	2840	0
371	20241018	152000	850866390	2840	2840	2840	2840	0
372	20241018	151900	850866390	2840	2835	2840	2830	1445
373	20241018	151800	846776645	2840	2840	2840	2840	140
374	20241018	151700	846379045	2845	2845	2845	2830	1185
375	20241018	151600	843023030	2845	2840	2845	2840	245
376	20241018	151500	842326205	2840	2845	2845	2835	1954
377	20241018	151400	836784460	2850	2845	2850	2845	15
378	20241018	151300	836741765	2850	2850	2850	2850	13
379	20241018	151200	836704715	2850	2850	2850	2850	13
380	20241018	151100	836667665	2850	2850	2850	2850	361
381	20241018	151000	835638815	2850	2850	2850	2850	20
382	20241018	150900	835581815	2855	2855	2855	2855	0
383	20241018	150800	835581815	2855	2855	2855	2855	5
384	20241018	150700	835567540	2855	2855	2855	2855	1
385	20241018	150600	835564685	2855	2850	2855	2845	21
386	20241018	150500	835504820	2855	2840	2855	2840	3
387	20241018	150400	835496270	2855	2855	2855	2855	0
388	20241018	150300	835496270	2855	2855	2855	2855	5
389	20241018	150200	835481995	2855	2855	2855	2855	8
390	20241018	150100	835459155	2860	2865	2865	2860	14
391	20241018	150000	835419090	2865	2865	2865	2865	14
392	20241018	145900	835378980	2865	2860	2865	2860	1070
393	20241018	145800	832318710	2840	2840	2840	2840	1640
394	20241018	145700	827661110	2840	2840	2840	2840	4
395	20241018	145600	827649750	2840	2860	2860	2840	1251
396	20241018	145500	824096065	2860	2845	2860	2845	1537
397	20241018	145400	819711215	2855	2845	2855	2845	186
398	20241018	145300	819181965	2845	2845	2845	2840	623
399	20241018	145200	817411510	2845	2840	2845	2840	1112
400	20241018	145100	814253295	2840	2830	2840	2830	937
401	20241018	145000	811597275	2830	2830	2830	2815	31
402	20241018	144900	811509700	2830	2830	2830	2830	0
403	20241018	144800	811509700	2830	2830	2830	2830	14
404	20241018	144700	811470080	2815	2810	2830	2810	1024
405	20241018	144600	808592460	2830	2810	2830	2810	37
406	20241018	144500	808488450	2830	2830	2830	2830	30
407	20241018	144400	808403550	2830	2825	2830	2825	54
408	20241018	144300	808250940	2825	2825	2825	2825	11
409	20241018	144200	808219865	2825	2825	2825	2825	20
410	20241018	144100	808163365	2825	2830	2830	2810	132
411	20241018	144000	807791745	2815	2815	2815	2815	150
412	20241018	143900	807369495	2830	2830	2830	2830	23
413	20241018	143800	807304405	2830	2820	2830	2820	47
414	20241018	143700	807171425	2810	2820	2820	2810	100
415	20241018	143600	806889925	2810	2810	2830	2810	114
416	20241018	143500	806569565	2830	2830	2835	2810	39
417	20241018	143400	806459180	2830	2840	2840	2810	209
418	20241018	143300	805871120	2820	2840	2845	2820	2706
419	20241018	143200	798200090	2840	2840	2840	2820	919
420	20241018	143100	795608410	2840	2825	2840	2825	83
421	20241018	143000	795373860	2825	2820	2825	2805	3371
422	20241018	142900	785878155	2840	2830	2840	2820	72
423	20241018	142800	785674790	2840	2830	2840	2830	100
424	20241018	142700	785391180	2840	2840	2840	2840	6
425	20241018	142600	785374140	2840	2840	2840	2840	0
426	20241018	142500	785374140	2840	2840	2840	2840	368
427	20241018	142400	784329020	2840	2840	2840	2830	26
428	20241018	142300	784255195	2850	2835	2850	2830	2181
429	20241018	142200	778049935	2850	2840	2850	2840	27
430	20241018	142100	777973245	2855	2855	2855	2840	40
431	20241018	142000	777859505	2865	2865	2865	2865	20
432	20241018	141900	777802205	2865	2865	2865	2865	25
433	20241018	141800	777730580	2865	2860	2865	2860	537
434	20241018	141700	776194750	2860	2860	2860	2860	2
435	20241018	141600	776189030	2865	2860	2865	2860	67
436	20241018	141500	775997120	2860	2840	2860	2840	916
437	20241018	141400	773393415	2840	2810	2840	2810	1222
438	20241018	141300	769932810	2830	2825	2830	2825	86
439	20241018	141200	769689580	2810	2820	2825	2810	1769
440	20241018	141100	764706960	2815	2810	2815	2810	119
441	20241018	141000	764372510	2810	2805	2810	2805	232
442	20241018	140900	763720840	2810	2805	2810	2800	1540
443	20241018	140800	759408425	2810	2810	2810	2810	10
444	20241018	140700	759380325	2810	2805	2810	2805	699
445	20241018	140600	757419100	2805	2805	2805	2805	22
446	20241018	140500	757357390	2805	2805	2805	2805	1
447	20241018	140400	757354585	2790	2790	2790	2790	0
448	20241018	140300	757354585	2790	2795	2795	2790	1730
449	20241018	140200	752525230	2795	2805	2805	2795	711
450	20241018	140100	750537275	2805	2805	2805	2805	0
451	20241018	140000	750537275	2805	2805	2805	2805	75
452	20241018	135900	750326900	2800	2800	2800	2800	3
453	20241018	135800	750318500	2795	2795	2805	2795	101
454	20241018	135700	750036195	2810	2800	2810	2800	164
455	20241018	135600	749576165	2815	2805	2815	2805	17
456	20241018	135500	749528340	2800	2800	2800	2800	161
457	20241018	135400	749077540	2815	2815	2815	2815	0
458	20241018	135300	749077540	2815	2815	2815	2800	114
459	20241018	135200	748758130	2815	2815	2815	2815	1
460	20241018	135100	748755315	2815	2815	2815	2815	11
461	20241018	135000	748724350	2820	2820	2820	2820	0
462	20241018	134900	748724350	2820	2810	2820	2810	262
463	20241018	134800	747986400	2810	2810	2810	2810	11
464	20241018	134700	747955490	2810	2810	2810	2810	18
465	20241018	134600	747904910	2810	2800	2810	2795	258
466	20241018	134500	747181815	2800	2805	2805	2800	43
467	20241018	134400	747061305	2810	2795	2810	2795	4450
468	20241018	134300	734619860	2795	2780	2795	2780	1725
469	20241018	134200	729813375	2790	2780	2790	2780	590
470	20241018	134100	728170340	2780	2780	2785	2780	193
471	20241018	134000	727633790	2785	2785	2785	2785	0
472	20241018	133900	727633790	2785	2780	2785	2760	6034
473	20241018	133800	710933605	2800	2800	2800	2760	13920
474	20241018	133700	672229515	2800	2800	2800	2800	200
475	20241018	133600	671669515	2805	2805	2805	2805	103
476	20241018	133500	671380600	2805	2805	2805	2805	5
477	20241018	133400	671366575	2800	2805	2805	2800	308
478	20241018	133300	670503635	2805	2810	2810	2805	559
479	20241018	133200	668935635	2805	2805	2805	2805	0
480	20241018	133100	668935635	2805	2805	2805	2805	344
481	20241018	133000	667970715	2810	2810	2810	2810	11
482	20241018	132900	667939805	2805	2805	2805	2805	34
483	20241018	132800	667844435	2810	2810	2810	2810	29
484	20241018	132700	667762945	2810	2810	2810	2810	25
485	20241018	132600	667692695	2810	2810	2810	2810	1
486	20241018	132500	667689885	2815	2815	2815	2815	0
487	20241018	132400	667689885	2815	2810	2815	2810	258
488	20241018	132300	666964900	2810	2810	2810	2810	0
489	20241018	132200	666964900	2810	2810	2810	2810	35
490	20241018	132100	666866550	2810	2810	2810	2810	0
491	20241018	132000	666866550	2810	2810	2810	2810	0
492	20241018	131900	666866550	2810	2800	2810	2800	103
493	20241018	131800	666578140	2800	2805	2805	2800	593
494	20241018	131700	664917295	2815	2810	2815	2800	211
495	20241018	131600	664325660	2815	2815	2815	2815	0
496	20241018	131500	664325660	2815	2815	2815	2815	0
497	20241018	131400	664325660	2815	2815	2815	2815	8
498	20241018	131300	664303140	2815	2815	2815	2815	21
499	20241018	131200	664244025	2815	2815	2815	2815	0
500	20241018	131100	664244025	2815	2800	2815	2800	2
501	20241018	131000	664238410	2800	2815	2815	2800	12
502	20241018	130900	664204765	2815	2815	2815	2815	0
503	20241018	130800	664204765	2815	2815	2815	2815	433
504	20241018	130700	662985870	2820	2820	2820	2820	5
505	20241018	130600	662971770	2815	2815	2815	2815	2
506	20241018	130500	662966140	2815	2800	2815	2800	4734
507	20241018	130400	649654580	2800	2800	2800	2800	0
508	20241018	130300	649654580	2800	2800	2800	2795	1203
509	20241018	130200	646288680	2800	2800	2800	2795	221
510	20241018	130100	645670425	2800	2805	2805	2795	515
511	20241018	130000	644230880	2795	2800	2800	2795	494
512	20241018	125900	642849490	2800	2805	2805	2800	721
513	20241018	125800	640828690	2805	2805	2805	2805	11
514	20241018	125700	640797835	2805	2805	2805	2805	1
515	20241018	125600	640795030	2800	2800	2800	2800	300
516	20241018	125500	639955030	2805	2800	2805	2800	211
517	20241018	125400	639364225	2800	2810	2810	2800	252
518	20241018	125300	638658600	2810	2810	2810	2810	27
519	20241018	125200	638582730	2810	2810	2810	2795	8
520	20241018	125100	638560265	2810	2795	2810	2790	1701
521	20241018	125000	633807645	2800	2805	2805	2800	179
522	20241018	124900	633305700	2790	2835	2840	2790	32140
523	20241018	124800	542996055	2835	2840	2840	2835	5666
524	20241018	124700	526922150	2845	2845	2845	2845	3
525	20241018	124600	526913615	2845	2845	2845	2845	35
526	20241018	124500	526814040	2845	2845	2845	2840	7
527	20241018	124400	526794130	2840	2840	2840	2840	1162
528	20241018	124300	523494050	2845	2840	2845	2840	9
529	20241018	124200	523468450	2845	2845	2845	2845	107
530	20241018	124100	523164035	2845	2840	2845	2840	391
531	20241018	124000	522051840	2850	2850	2850	2850	0
532	20241018	123900	522051840	2850	2850	2850	2850	0
533	20241018	123800	522051840	2850	2850	2850	2850	1
534	20241018	123700	522048990	2845	2845	2845	2845	50
535	20241018	123600	521906740	2850	2840	2850	2840	423
536	20241018	123500	520705365	2840	2850	2850	2840	841
537	20241018	123400	518311295	2850	2850	2850	2850	0
538	20241018	123300	518311295	2850	2850	2850	2850	1005
539	20241018	123200	515447045	2860	2860	2860	2860	3
540	20241018	123100	515438465	2860	2860	2860	2860	114
541	20241018	123000	515112425	2860	2860	2860	2860	3
542	20241018	122900	515103845	2860	2870	2870	2860	14
543	20241018	122800	515063775	2860	2865	2870	2860	9
544	20241018	122700	515038000	2870	2865	2870	2865	2
545	20241018	122600	515032265	2870	2870	2870	2850	1621
546	20241018	122500	510401830	2870	2870	2870	2870	0
547	20241018	122400	510401830	2870	2870	2870	2870	40
548	20241018	122300	510287030	2870	2870	2870	2870	85
549	20241018	122200	510043080	2870	2870	2870	2870	10
550	20241018	122100	510014380	2870	2870	2870	2870	0
551	20241018	122000	510014380	2870	2870	2870	2870	1
552	20241018	121900	510011510	2870	2870	2870	2870	60
553	20241018	121800	509839310	2870	2865	2870	2865	51
554	20241018	121700	509692945	2870	2870	2870	2870	0
555	20241018	121600	509692945	2870	2870	2870	2870	0
556	20241018	121500	509692945	2870	2870	2870	2870	0
557	20241018	121400	509692945	2870	2870	2870	2870	1
558	20241018	121300	509690075	2870	2870	2870	2870	41
559	20241018	121200	509572405	2865	2865	2865	2865	17
560	20241018	121100	509523700	2870	2870	2870	2870	0
561	20241018	121000	509523700	2870	2870	2870	2870	0
562	20241018	120900	509523700	2870	2865	2870	2865	76
563	20241018	120800	509305805	2865	2865	2865	2865	4
564	20241018	120700	509294345	2860	2860	2860	2855	311
565	20241018	120600	508406385	2860	2860	2860	2860	0
566	20241018	120500	508406385	2860	2860	2860	2860	175
567	20241018	120400	507905885	2860	2860	2860	2860	7
568	20241018	120300	507885865	2860	2860	2860	2860	24
569	20241018	120200	507817225	2855	2860	2860	2855	9
570	20241018	120100	507791505	2860	2860	2860	2860	5
571	20241018	120000	507777205	2860	2860	2860	2860	5
572	20241018	115900	507762905	2865	2865	2865	2865	5
573	20241018	115800	507748580	2870	2870	2870	2870	0
574	20241018	115700	507748580	2870	2870	2870	2870	0
575	20241018	115600	507748580	2870	2870	2870	2870	1
576	20241018	115500	507745710	2865	2865	2865	2865	213
577	20241018	115400	507135465	2865	2865	2865	2865	15
578	20241018	115300	507092490	2855	2855	2855	2855	156
579	20241018	115200	506647110	2865	2855	2865	2855	161
580	20241018	115100	506187425	2850	2850	2850	2850	0
581	20241018	115000	506187425	2850	2870	2870	2850	530
582	20241018	114900	504674275	2865	2865	2865	2865	501
583	20241018	114800	503238910	2855	2865	2865	2855	58
584	20241018	114700	503072760	2865	2865	2865	2865	5
585	20241018	114600	503058435	2870	2865	2870	2865	45
586	20241018	114500	502929505	2870	2870	2870	2860	5048
587	20241018	114400	488491165	2870	2870	2870	2860	568
588	20241018	114300	486861035	2870	2870	2870	2870	65
589	20241018	114200	486674485	2870	2870	2870	2870	15
590	20241018	114100	486631435	2870	2865	2870	2865	94
591	20241018	114000	486361960	2865	2865	2865	2865	34
592	20241018	113900	486264550	2865	2865	2865	2865	50
593	20241018	113800	486121300	2865	2865	2865	2865	6
594	20241018	113700	486104110	2865	2855	2865	2855	3
595	20241018	113600	486095530	2865	2865	2865	2865	0
596	20241018	113500	486095530	2865	2855	2865	2855	113
597	20241018	113400	485772805	2865	2865	2865	2865	1
598	20241018	113300	485769940	2855	2865	2865	2855	125
599	20241018	113200	485413015	2860	2865	2865	2860	153
600	20241018	113100	484975390	2865	2860	2865	2860	301
601	20241018	113000	484114525	2870	2865	2870	2865	14
602	20241018	112900	484074410	2870	2865	2870	2860	315
603	20241018	112800	483172120	2870	2870	2870	2865	592
604	20241018	112700	481473430	2870	2865	2870	2865	158
605	20241018	112600	481020755	2865	2865	2865	2865	22
606	20241018	112500	480957725	2865	2865	2865	2865	10
607	20241018	112400	480929075	2865	2865	2865	2865	705
608	20241018	112300	478909250	2865	2865	2865	2865	0
609	20241018	112200	478909250	2865	2865	2865	2865	0
610	20241018	112100	478909250	2865	2860	2865	2860	750
611	20241018	112000	476763800	2860	2860	2860	2850	12
612	20241018	111900	476729490	2860	2855	2860	2855	1742
613	20241018	111800	471755980	2865	2865	2865	2865	13
614	20241018	111700	471718735	2865	2865	2865	2865	0
615	20241018	111600	471718735	2865	2865	2865	2865	0
616	20241018	111500	471718735	2865	2865	2865	2865	0
617	20241018	111400	471718735	2865	2865	2865	2865	0
618	20241018	111300	471718735	2865	2865	2865	2860	8
619	20241018	111200	471695820	2865	2865	2865	2865	2
620	20241018	111100	471690090	2855	2855	2855	2855	238
621	20241018	111000	471010600	2865	2860	2865	2860	15
622	20241018	110900	470967680	2860	2855	2860	2855	585
623	20241018	110800	469294995	2855	2855	2855	2855	0
624	20241018	110700	469294995	2855	2855	2855	2855	110
625	20241018	110600	468980945	2855	2855	2855	2855	0
626	20241018	110500	468980945	2855	2855	2855	2850	104
627	20241018	110400	468684030	2855	2855	2855	2855	260
628	20241018	110300	467941730	2855	2855	2855	2855	0
629	20241018	110200	467941730	2855	2855	2855	2855	0
630	20241018	110100	467941730	2855	2855	2855	2855	1
631	20241018	110000	467938875	2855	2855	2855	2855	11
632	20241018	105900	467907470	2850	2850	2850	2850	500
633	20241018	105800	466482470	2850	2850	2850	2850	165
634	20241018	105700	466012220	2855	2855	2855	2855	20
635	20241018	105600	465955120	2855	2855	2855	2855	1
636	20241018	105500	465952265	2850	2845	2850	2845	78
637	20241018	105400	465729970	2850	2840	2850	2840	3
638	20241018	105300	465721435	2835	2850	2855	2835	341
639	20241018	105200	464752130	2850	2850	2850	2850	50
640	20241018	105100	464609630	2850	2850	2850	2850	1754
641	20241018	105000	459610730	2850	2850	2850	2850	0
642	20241018	104900	459610730	2850	2835	2850	2835	1051
643	20241018	104800	456631130	2835	2850	2850	2835	13
644	20241018	104700	456594140	2850	2850	2850	2850	3
645	20241018	104600	456585590	2850	2840	2850	2835	91
646	20241018	104500	456327165	2850	2850	2850	2850	0
647	20241018	104400	456327165	2850	2850	2850	2850	7
648	20241018	104300	456307215	2850	2850	2850	2850	0
649	20241018	104200	456307215	2850	2840	2850	2840	422
650	20241018	104100	455105515	2850	2850	2850	2840	35
651	20241018	104000	455005775	2840	2845	2845	2840	973
652	20241018	103900	452240585	2845	2855	2855	2845	63
653	20241018	103800	452061240	2855	2855	2855	2855	1
654	20241018	103700	452058385	2850	2850	2850	2850	0
655	20241018	103600	452058385	2850	2850	2850	2850	10
656	20241018	103500	452029885	2855	2855	2855	2855	11
657	20241018	103400	451998480	2855	2855	2855	2845	41
658	20241018	103300	451881440	2850	2855	2855	2835	63
659	20241018	103200	451702470	2855	2840	2855	2835	1210
660	20241018	103100	448269805	2855	2845	2855	2840	238
661	20241018	103000	447592625	2845	2850	2850	2830	8131
662	20241018	102900	424527465	2855	2855	2855	2855	42
663	20241018	102800	424407555	2855	2850	2855	2845	45
664	20241018	102700	424279445	2845	2845	2845	2845	52
665	20241018	102600	424131505	2850	2850	2850	2840	2447
666	20241018	102500	417172885	2850	2850	2850	2840	1081
667	20241018	102400	414100085	2845	2845	2850	2845	182
668	20241018	102300	413582290	2850	2860	2860	2845	10998
669	20241018	102200	382288860	2850	2855	2860	2850	8
670	20241018	102100	382266020	2860	2850	2860	2850	152
671	20241018	102000	381832710	2860	2860	2860	2850	15
672	20241018	101900	381789830	2860	2850	2860	2850	1145
673	20241018	101800	378526570	2850	2850	2850	2850	505
674	20241018	101700	377087320	2860	2860	2860	2850	523
675	20241018	101600	375595770	2860	2850	2865	2845	2505
676	20241018	101500	368458300	2865	2865	2865	2850	2648
677	20241018	101400	360909575	2865	2865	2865	2865	2
678	20241018	101300	360903845	2865	2865	2865	2865	11
679	20241018	101200	360872330	2865	2865	2865	2865	9
680	20241018	101100	360846545	2870	2865	2870	2850	1593
681	20241018	101000	356278160	2850	2865	2865	2850	8088
682	20241018	100900	333201390	2865	2860	2870	2860	352
683	20241018	100800	332194400	2860	2865	2865	2860	392
684	20241018	100700	331072780	2865	2870	2870	2855	3241
685	20241018	100600	321804690	2870	2870	2870	2860	880
686	20241018	100500	319287170	2875	2870	2875	2870	2
687	20241018	100400	319281425	2860	2865	2880	2860	1866
688	20241018	100300	313935865	2880	2880	2880	2865	600
689	20241018	100200	312215645	2870	2875	2880	2870	1728
690	20241018	100100	307253800	2880	2880	2880	2880	2
691	20241018	100000	307248040	2880	2880	2880	2880	0
692	20241018	095900	307248040	2880	2880	2880	2880	88
693	20241018	095800	306994600	2890	2890	2890	2890	10
694	20241018	095700	306965700	2880	2880	2880	2880	1
695	20241018	095600	306962820	2880	2890	2890	2880	51
696	20241018	095500	306815440	2890	2875	2890	2875	201
697	20241018	095400	306237550	2880	2885	2885	2880	897
698	20241018	095300	303654100	2890	2890	2890	2890	1
699	20241018	095200	303651210	2890	2890	2890	2880	237
700	20241018	095100	302967750	2885	2890	2890	2880	157
701	20241018	095000	302515510	2890	2890	2890	2880	79
702	20241018	094900	302287960	2880	2890	2890	2880	279
703	20241018	094800	301482250	2900	2900	2900	2900	0
704	20241018	094700	301482250	2900	2895	2900	2895	101
705	20241018	094600	301189850	2895	2875	2895	2875	1178
706	20241018	094500	297802840	2875	2875	2880	2875	1116
707	20241018	094400	294594035	2880	2880	2880	2880	1005
708	20241018	094300	291699635	2880	2885	2885	2880	107
709	20241018	094200	291391215	2890	2895	2895	2890	3
710	20241018	094100	291382535	2895	2875	2895	2870	305
711	20241018	094000	290505715	2895	2895	2895	2895	30
712	20241018	093900	290418865	2895	2910	2910	2865	3279
713	20241018	093800	280990150	2910	2910	2910	2910	2
714	20241018	093700	280984330	2890	2905	2910	2890	1061
715	20241018	093600	277902420	2905	2905	2905	2900	287
716	20241018	093500	277069685	2905	2885	2905	2885	66
717	20241018	093400	276878255	2885	2885	2885	2885	0
718	20241018	093300	276878255	2885	2900	2900	2870	698
719	20241018	093200	274860445	2900	2885	2900	2885	1734
720	20241018	093100	269845365	2890	2890	2890	2865	447
721	20241018	093000	268556275	2870	2890	2890	2865	1464
722	20241018	092900	264351875	2890	2890	2890	2890	0
723	20241018	092800	264351875	2890	2890	2890	2890	4
724	20241018	092700	264340315	2890	2870	2890	2870	2559
725	20241018	092600	256975750	2880	2880	2880	2870	2324
726	20241018	092500	250294245	2865	2870	2880	2865	2174
727	20241018	092400	244059960	2880	2885	2890	2880	4041
728	20241018	092300	232420480	2890	2890	2890	2890	767
729	20241018	092200	230203850	2890	2870	2890	2860	2854
730	20241018	092100	222011730	2870	2885	2895	2870	4880
731	20241018	092000	207976680	2900	2890	2900	2880	4567
732	20241018	091900	194786805	2900	2900	2900	2900	239
733	20241018	091800	194093705	2900	2900	2900	2890	3021
734	20241018	091700	185347880	2900	2905	2905	2900	127
735	20241018	091600	184979355	2905	2910	2910	2900	419
736	20241018	091500	183761530	2910	2900	2910	2900	1132
737	20241018	091400	180476720	2900	2900	2900	2895	1416
738	20241018	091300	176370370	2900	2910	2925	2900	3010
739	20241018	091200	167631040	2910	2925	2925	2910	482
740	20241018	091100	166227370	2910	2930	2930	2910	943
741	20241018	091000	163481535	2920	2925	2935	2920	1305
742	20241018	090900	159668435	2920	2915	2920	2910	1703
743	20241018	090800	154701725	2915	2925	2925	2910	3014
744	20241018	090700	145930855	2920	2905	2920	2905	2854
745	20241018	090600	137626785	2915	2900	2915	2885	4689
746	20241018	090500	124025535	2915	2920	2920	2885	13563
747	20241018	090400	84743745	2905	2920	2935	2905	8749
748	20241018	090300	59301620	2925	2940	2940	2915	4731
749	20241018	090200	45474730	2945	2915	2945	2915	5425
750	20241018	090100	29574045	2910	2925	2930	2905	2462
751	20241018	090000	22395075	2930	2950	2955	2910	7590