KissMeData/095570/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200700	369869040	4830	4830	4830	4830	194
3	20241018	200600	369869040	4830	4830	4830	4830	0
4	20241018	200500	369869040	4830	4830	4830	4830	0
5	20241018	200400	369869040	4830	4830	4830	4830	0
6	20241018	200300	369869040	4830	4830	4830	4830	0
7	20241018	200200	369869040	4830	4830	4830	4830	0
8	20241018	200100	369869040	4830	4830	4830	4830	0
9	20241018	200000	369869040	4830	4830	4830	4830	0
10	20241018	195900	369869040	4830	4830	4830	4830	0
11	20241018	195800	369869040	4830	4830	4830	4830	0
12	20241018	195700	369869040	4830	4830	4830	4830	0
13	20241018	195600	369869040	4830	4830	4830	4830	0
14	20241018	195500	369869040	4830	4830	4830	4830	0
15	20241018	195400	369869040	4830	4830	4830	4830	0
16	20241018	195300	369869040	4830	4830	4830	4830	0
17	20241018	195200	369869040	4830	4830	4830	4830	0
18	20241018	195100	369869040	4830	4830	4830	4830	0
19	20241018	195000	369869040	4830	4830	4830	4830	0
20	20241018	194900	369869040	4830	4830	4830	4830	0
21	20241018	194800	369869040	4830	4830	4830	4830	0
22	20241018	194700	369869040	4830	4830	4830	4830	0
23	20241018	194600	369869040	4830	4830	4830	4830	0
24	20241018	194500	369869040	4830	4830	4830	4830	0
25	20241018	194400	369869040	4830	4830	4830	4830	0
26	20241018	194300	369869040	4830	4830	4830	4830	0
27	20241018	194200	369869040	4830	4830	4830	4830	0
28	20241018	194100	369869040	4830	4830	4830	4830	0
29	20241018	194000	369869040	4830	4830	4830	4830	0
30	20241018	193900	369869040	4830	4830	4830	4830	0
31	20241018	193800	369869040	4830	4830	4830	4830	0
32	20241018	193700	369869040	4830	4830	4830	4830	194
33	20241018	193600	369869040	4830	4830	4830	4830	0
34	20241018	193500	369869040	4830	4830	4830	4830	0
35	20241018	193400	369869040	4830	4830	4830	4830	0
36	20241018	193300	369869040	4830	4830	4830	4830	0
37	20241018	193200	369869040	4830	4830	4830	4830	0
38	20241018	193100	369869040	4830	4830	4830	4830	0
39	20241018	193000	369869040	4830	4830	4830	4830	0
40	20241018	192900	369869040	4830	4830	4830	4830	0
41	20241018	192800	369869040	4830	4830	4830	4830	0
42	20241018	192700	369869040	4830	4830	4830	4830	0
43	20241018	192600	369869040	4830	4830	4830	4830	0
44	20241018	192500	369869040	4830	4830	4830	4830	0
45	20241018	192400	369869040	4830	4830	4830	4830	0
46	20241018	192300	369869040	4830	4830	4830	4830	0
47	20241018	192200	369869040	4830	4830	4830	4830	0
48	20241018	192100	369869040	4830	4830	4830	4830	0
49	20241018	192000	369869040	4830	4830	4830	4830	0
50	20241018	191900	369869040	4830	4830	4830	4830	0
51	20241018	191800	369869040	4830	4830	4830	4830	0
52	20241018	191700	369869040	4830	4830	4830	4830	0
53	20241018	191600	369869040	4830	4830	4830	4830	0
54	20241018	191500	369869040	4830	4830	4830	4830	0
55	20241018	191400	369869040	4830	4830	4830	4830	0
56	20241018	191300	369869040	4830	4830	4830	4830	0
57	20241018	191200	369869040	4830	4830	4830	4830	0
58	20241018	191100	369869040	4830	4830	4830	4830	0
59	20241018	191000	369869040	4830	4830	4830	4830	0
60	20241018	190900	369869040	4830	4830	4830	4830	0
61	20241018	190800	369869040	4830	4830	4830	4830	0
62	20241018	190700	369869040	4830	4830	4830	4830	194
63	20241018	190600	369869040	4830	4830	4830	4830	0
64	20241018	190500	369869040	4830	4830	4830	4830	0
65	20241018	190400	369869040	4830	4830	4830	4830	0
66	20241018	190300	369869040	4830	4830	4830	4830	0
67	20241018	190200	369869040	4830	4830	4830	4830	0
68	20241018	190100	369869040	4830	4830	4830	4830	0
69	20241018	190000	369869040	4830	4830	4830	4830	0
70	20241018	185900	369869040	4830	4830	4830	4830	0
71	20241018	185800	369869040	4830	4830	4830	4830	0
72	20241018	185700	369869040	4830	4830	4830	4830	0
73	20241018	185600	369869040	4830	4830	4830	4830	0
74	20241018	185500	369869040	4830	4830	4830	4830	0
75	20241018	185400	369869040	4830	4830	4830	4830	0
76	20241018	185300	369869040	4830	4830	4830	4830	0
77	20241018	185200	369869040	4830	4830	4830	4830	0
78	20241018	185100	369869040	4830	4830	4830	4830	0
79	20241018	185000	369869040	4830	4830	4830	4830	0
80	20241018	184900	369869040	4830	4830	4830	4830	0
81	20241018	184800	369869040	4830	4830	4830	4830	0
82	20241018	184700	369869040	4830	4830	4830	4830	0
83	20241018	184600	369869040	4830	4830	4830	4830	0
84	20241018	184500	369869040	4830	4830	4830	4830	0
85	20241018	184400	369869040	4830	4830	4830	4830	0
86	20241018	184300	369869040	4830	4830	4830	4830	0
87	20241018	184200	369869040	4830	4830	4830	4830	0
88	20241018	184100	369869040	4830	4830	4830	4830	0
89	20241018	184000	369869040	4830	4830	4830	4830	0
90	20241018	183900	369869040	4830	4830	4830	4830	0
91	20241018	183800	369869040	4830	4830	4830	4830	0
92	20241018	183700	369869040	4830	4830	4830	4830	194
93	20241018	183600	369869040	4830	4830	4830	4830	0
94	20241018	183500	369869040	4830	4830	4830	4830	0
95	20241018	183400	369869040	4830	4830	4830	4830	0
96	20241018	183300	369869040	4830	4830	4830	4830	0
97	20241018	183200	369869040	4830	4830	4830	4830	0
98	20241018	183100	369869040	4830	4830	4830	4830	0
99	20241018	183000	369869040	4830	4830	4830	4830	0
100	20241018	182900	369869040	4830	4830	4830	4830	0
101	20241018	182800	369869040	4830	4830	4830	4830	0
102	20241018	182700	369869040	4830	4830	4830	4830	0
103	20241018	182600	369869040	4830	4830	4830	4830	0
104	20241018	182500	369869040	4830	4830	4830	4830	0
105	20241018	182400	369869040	4830	4830	4830	4830	0
106	20241018	182300	369869040	4830	4830	4830	4830	0
107	20241018	182200	369869040	4830	4830	4830	4830	0
108	20241018	182100	369869040	4830	4830	4830	4830	0
109	20241018	182000	369869040	4830	4830	4830	4830	0
110	20241018	181900	369869040	4830	4830	4830	4830	0
111	20241018	181800	369869040	4830	4830	4830	4830	0
112	20241018	181700	369869040	4830	4830	4830	4830	0
113	20241018	181600	369869040	4830	4830	4830	4830	0
114	20241018	181500	369869040	4830	4830	4830	4830	0
115	20241018	181400	369869040	4830	4830	4830	4830	0
116	20241018	181300	369869040	4830	4830	4830	4830	0
117	20241018	181200	369869040	4830	4830	4830	4830	0
118	20241018	181100	369869040	4830	4830	4830	4830	0
119	20241018	181000	369869040	4830	4830	4830	4830	0
120	20241018	180900	369869040	4830	4830	4830	4830	0
121	20241018	180800	369869040	4830	4830	4830	4830	0
122	20241018	180700	369869040	4830	4830	4830	4830	194
123	20241018	180600	369869040	4830	4830	4830	4830	0
124	20241018	180500	369869040	4830	4830	4830	4830	0
125	20241018	180400	369869040	4830	4830	4830	4830	0
126	20241018	180300	369869040	4830	4830	4830	4830	0
127	20241018	180200	369869040	4830	4830	4830	4830	0
128	20241018	180100	369869040	4830	4830	4830	4830	0
129	20241018	180000	369869040	4830	4830	4830	4830	0
130	20241018	175900	369869040	4830	4830	4830	4830	0
131	20241018	175800	369869040	4830	4830	4830	4830	0
132	20241018	175700	369869040	4830	4830	4830	4830	0
133	20241018	175600	369869040	4830	4830	4830	4830	0
134	20241018	175500	369869040	4830	4830	4830	4830	0
135	20241018	175400	369869040	4830	4830	4830	4830	0
136	20241018	175300	369869040	4830	4830	4830	4830	0
137	20241018	175200	369869040	4830	4830	4830	4830	0
138	20241018	175100	369869040	4830	4830	4830	4830	0
139	20241018	175000	369869040	4830	4830	4830	4830	0
140	20241018	174900	369869040	4830	4830	4830	4830	0
141	20241018	174800	369869040	4830	4830	4830	4830	0
142	20241018	174700	369869040	4830	4830	4830	4830	0
143	20241018	174600	369869040	4830	4830	4830	4830	0
144	20241018	174500	369869040	4830	4830	4830	4830	0
145	20241018	174400	369869040	4830	4830	4830	4830	0
146	20241018	174300	369869040	4830	4830	4830	4830	0
147	20241018	174200	369869040	4830	4830	4830	4830	0
148	20241018	174100	369869040	4830	4830	4830	4830	0
149	20241018	174000	369869040	4830	4830	4830	4830	0
150	20241018	173900	369869040	4830	4830	4830	4830	0
151	20241018	173800	369869040	4830	4830	4830	4830	0
152	20241018	173700	369869040	4830	4830	4830	4830	194
153	20241018	173600	369869040	4830	4830	4830	4830	0
154	20241018	173500	369869040	4830	4830	4830	4830	0
155	20241018	173400	369869040	4830	4830	4830	4830	0
156	20241018	173300	369869040	4830	4830	4830	4830	0
157	20241018	173200	369869040	4830	4830	4830	4830	0
158	20241018	173100	369869040	4830	4830	4830	4830	0
159	20241018	173000	369869040	4830	4830	4830	4830	0
160	20241018	172900	369869040	4830	4830	4830	4830	0
161	20241018	172800	369869040	4830	4830	4830	4830	0
162	20241018	172700	369869040	4830	4830	4830	4830	0
163	20241018	172600	369869040	4830	4830	4830	4830	0
164	20241018	172500	369869040	4830	4830	4830	4830	0
165	20241018	172400	369869040	4830	4830	4830	4830	0
166	20241018	172300	369869040	4830	4830	4830	4830	0
167	20241018	172200	369869040	4830	4830	4830	4830	0
168	20241018	172100	369869040	4830	4830	4830	4830	0
169	20241018	172000	369869040	4830	4830	4830	4830	0
170	20241018	171900	369869040	4830	4830	4830	4830	0
171	20241018	171800	369869040	4830	4830	4830	4830	0
172	20241018	171700	369869040	4830	4830	4830	4830	0
173	20241018	171600	369869040	4830	4830	4830	4830	0
174	20241018	171500	369869040	4830	4830	4830	4830	0
175	20241018	171400	369869040	4830	4830	4830	4830	0
176	20241018	171300	369869040	4830	4830	4830	4830	0
177	20241018	171200	369869040	4830	4830	4830	4830	0
178	20241018	171100	369869040	4830	4830	4830	4830	0
179	20241018	171000	369869040	4830	4830	4830	4830	0
180	20241018	170900	369869040	4830	4830	4830	4830	0
181	20241018	170800	369869040	4830	4830	4830	4830	0
182	20241018	170700	369869040	4830	4830	4830	4830	194
183	20241018	170600	369869040	4830	4830	4830	4830	0
184	20241018	170500	369869040	4830	4830	4830	4830	0
185	20241018	170400	369869040	4830	4830	4830	4830	0
186	20241018	170300	369869040	4830	4830	4830	4830	0
187	20241018	170200	369869040	4830	4830	4830	4830	0
188	20241018	170100	369869040	4830	4830	4830	4830	0
189	20241018	170000	369869040	4830	4830	4830	4830	0
190	20241018	165900	369869040	4830	4830	4830	4830	0
191	20241018	165800	369869040	4830	4830	4830	4830	0
192	20241018	165700	369869040	4830	4830	4830	4830	0
193	20241018	165600	369869040	4830	4830	4830	4830	0
194	20241018	165500	369869040	4830	4830	4830	4830	0
195	20241018	165400	369869040	4830	4830	4830	4830	0
196	20241018	165300	369869040	4830	4830	4830	4830	0
197	20241018	165200	369869040	4830	4830	4830	4830	0
198	20241018	165100	369869040	4830	4830	4830	4830	0
199	20241018	165000	369869040	4830	4830	4830	4830	0
200	20241018	164900	369869040	4830	4830	4830	4830	0
201	20241018	164800	369869040	4830	4830	4830	4830	0
202	20241018	164700	369869040	4830	4830	4830	4830	0
203	20241018	164600	369869040	4830	4830	4830	4830	0
204	20241018	164500	369869040	4830	4830	4830	4830	0
205	20241018	164400	369869040	4830	4830	4830	4830	0
206	20241018	164300	369869040	4830	4830	4830	4830	0
207	20241018	164200	369869040	4830	4830	4830	4830	0
208	20241018	164100	369869040	4830	4830	4830	4830	0
209	20241018	164000	369869040	4830	4830	4830	4830	0
210	20241018	163900	369869040	4830	4830	4830	4830	0
211	20241018	163800	369869040	4830	4830	4830	4830	0
212	20241018	163700	369869040	4830	4830	4830	4830	194
213	20241018	163600	369869040	4830	4830	4830	4830	0
214	20241018	163500	369869040	4830	4830	4830	4830	0
215	20241018	163400	369869040	4830	4830	4830	4830	0
216	20241018	163300	369869040	4830	4830	4830	4830	0
217	20241018	163200	369869040	4830	4830	4830	4830	0
218	20241018	163100	369869040	4830	4830	4830	4830	0
219	20241018	163000	369869040	4830	4830	4830	4830	0
220	20241018	162900	369869040	4830	4830	4830	4830	0
221	20241018	162800	369869040	4830	4830	4830	4830	0
222	20241018	162700	369869040	4830	4830	4830	4830	0
223	20241018	162600	369869040	4830	4830	4830	4830	0
224	20241018	162500	369869040	4830	4830	4830	4830	0
225	20241018	162400	369869040	4830	4830	4830	4830	0
226	20241018	162300	369869040	4830	4830	4830	4830	0
227	20241018	162200	369869040	4830	4830	4830	4830	0
228	20241018	162100	369869040	4830	4830	4830	4830	0
229	20241018	162000	369869040	4830	4830	4830	4830	0
230	20241018	161900	369869040	4830	4830	4830	4830	0
231	20241018	161800	369869040	4830	4830	4830	4830	0
232	20241018	161700	369869040	4830	4830	4830	4830	0
233	20241018	161600	369869040	4830	4830	4830	4830	0
234	20241018	161500	369869040	4830	4830	4830	4830	0
235	20241018	161400	369869040	4830	4830	4830	4830	0
236	20241018	161300	369869040	4830	4830	4830	4830	0
237	20241018	161200	369869040	4830	4830	4830	4830	0
238	20241018	161100	369869040	4830	4830	4830	4830	0
239	20241018	161000	369869040	4830	4830	4830	4830	0
240	20241018	160900	369869040	4830	4830	4830	4830	0
241	20241018	160800	369869040	4830	4830	4830	4830	0
242	20241018	160700	369869040	4830	4830	4830	4830	194
243	20241018	160600	369869040	4830	4830	4830	4830	0
244	20241018	160500	369869040	4830	4830	4830	4830	0
245	20241018	160400	369869040	4830	4830	4830	4830	0
246	20241018	160300	369869040	4830	4830	4830	4830	0
247	20241018	160200	369869040	4830	4830	4830	4830	0
248	20241018	160100	369869040	4830	4830	4830	4830	0
249	20241018	160000	369869040	4830	4830	4830	4830	0
250	20241018	155900	369869040	4830	4830	4830	4830	0
251	20241018	155800	369869040	4830	4830	4830	4830	0
252	20241018	155700	369869040	4830	4830	4830	4830	0
253	20241018	155600	369869040	4830	4830	4830	4830	0
254	20241018	155500	369869040	4830	4830	4830	4830	0
255	20241018	155400	369869040	4830	4830	4830	4830	0
256	20241018	155300	369869040	4830	4830	4830	4830	0
257	20241018	155200	369869040	4830	4830	4830	4830	0
258	20241018	155100	369869040	4830	4830	4830	4830	0
259	20241018	155000	369869040	4830	4830	4830	4830	0
260	20241018	154900	369869040	4830	4830	4830	4830	0
261	20241018	154800	369869040	4830	4830	4830	4830	0
262	20241018	154700	369869040	4830	4830	4830	4830	0
263	20241018	154600	369869040	4830	4830	4830	4830	0
264	20241018	154500	369869040	4830	4830	4830	4830	0
265	20241018	154400	369869040	4830	4830	4830	4830	0
266	20241018	154300	369869040	4830	4830	4830	4830	0
267	20241018	154200	369869040	4830	4830	4830	4830	0
268	20241018	154100	369869040	4830	4830	4830	4830	0
269	20241018	154000	369869040	4830	4830	4830	4830	0
270	20241018	153900	369869040	4830	4830	4830	4830	0
271	20241018	153800	369869040	4830	4830	4830	4830	0
272	20241018	153700	369869040	4830	4830	4830	4830	194
273	20241018	153600	369869040	4830	4830	4830	4830	0
274	20241018	153500	369869040	4830	4830	4830	4830	0
275	20241018	153400	369869040	4830	4830	4830	4830	0
276	20241018	153300	369869040	4830	4830	4830	4830	0
277	20241018	153200	369869040	4830	4830	4830	4830	0
278	20241018	153100	369869040	4830	4830	4830	4830	0
279	20241018	153000	369869040	4830	4830	4830	4830	194
280	20241018	152900	368932020	4830	4830	4830	4830	0
281	20241018	152800	368932020	4830	4830	4830	4830	0
282	20241018	152700	368932020	4830	4830	4830	4830	0
283	20241018	152600	368932020	4830	4830	4830	4830	0
284	20241018	152500	368932020	4830	4830	4830	4830	0
285	20241018	152400	368932020	4830	4830	4830	4830	0
286	20241018	152300	368932020	4830	4830	4830	4830	0
287	20241018	152200	368932020	4830	4830	4830	4830	0
288	20241018	152100	368932020	4830	4830	4830	4830	0
289	20241018	152000	368932020	4830	4830	4830	4830	0
290	20241018	151900	368932020	4830	4830	4830	4830	0
291	20241018	151800	368932020	4830	4840	4840	4830	106
292	20241018	151700	368419050	4835	4835	4835	4835	0
293	20241018	151600	368419050	4835	4835	4835	4835	621
294	20241018	151500	365416515	4840	4840	4840	4840	0
295	20241018	151400	365416515	4840	4840	4840	4840	0
296	20241018	151300	365416515	4840	4835	4840	4835	33
297	20241018	151200	365256860	4840	4840	4840	4840	1
298	20241018	151100	365252020	4835	4835	4835	4835	0
299	20241018	151000	365252020	4835	4840	4840	4835	361
300	20241018	150900	363506095	4840	4845	4845	4840	150
301	20241018	150800	362779350	4845	4845	4845	4845	0
302	20241018	150700	362779350	4845	4835	4845	4835	151
303	20241018	150600	362048190	4825	4825	4825	4825	0
304	20241018	150500	362048190	4825	4825	4825	4825	0
305	20241018	150400	362048190	4825	4825	4825	4825	0
306	20241018	150300	362048190	4825	4835	4840	4820	1210
307	20241018	150200	356210770	4840	4840	4840	4840	0
308	20241018	150100	356210770	4840	4840	4840	4840	0
309	20241018	150000	356210770	4840	4840	4840	4840	48
310	20241018	145900	355978450	4840	4845	4845	4840	108
311	20241018	145800	355455230	4845	4840	4845	4840	285
312	20241018	145700	354075240	4840	4840	4840	4840	0
313	20241018	145600	354075240	4840	4840	4840	4840	33
314	20241018	145500	353915520	4840	4840	4840	4840	8
315	20241018	145400	353876800	4840	4840	4840	4840	56
316	20241018	145300	353605760	4835	4835	4840	4835	27
317	20241018	145200	353475210	4840	4840	4840	4840	31
318	20241018	145100	353325170	4840	4835	4840	4835	7
319	20241018	145000	353291295	4835	4835	4835	4835	8
320	20241018	144900	353252615	4835	4835	4835	4835	1
321	20241018	144800	353247780	4840	4840	4840	4825	347
322	20241018	144700	351570815	4845	4840	4845	4840	14
323	20241018	144600	351503025	4840	4845	4845	4840	3
324	20241018	144500	351488495	4840	4840	4845	4840	31
325	20241018	144400	351338330	4840	4840	4845	4840	61
326	20241018	144300	351043085	4840	4840	4840	4840	12
327	20241018	144200	350985005	4840	4840	4840	4840	31
328	20241018	144100	350834965	4840	4840	4840	4840	6
329	20241018	144000	350805925	4840	4840	4840	4840	30
330	20241018	143900	350660725	4835	4835	4835	4835	100
331	20241018	143800	350177225	4835	4835	4840	4825	1173
332	20241018	143700	344512210	4840	4840	4840	4840	0
333	20241018	143600	344512210	4840	4840	4840	4840	25
334	20241018	143500	344391210	4840	4840	4840	4840	30
335	20241018	143400	344246010	4840	4840	4840	4840	3
336	20241018	143300	344231490	4840	4840	4840	4840	25
337	20241018	143200	344110490	4840	4840	4840	4840	0
338	20241018	143100	344110490	4840	4840	4840	4840	89
339	20241018	143000	343679730	4840	4840	4840	4840	0
340	20241018	142900	343679730	4840	4835	4840	4835	68
341	20241018	142800	343350760	4840	4840	4840	4840	25
342	20241018	142700	343229760	4840	4840	4840	4840	0
343	20241018	142600	343229760	4840	4840	4840	4840	38
344	20241018	142500	343045840	4840	4840	4840	4840	0
345	20241018	142400	343045840	4840	4840	4840	4840	25
346	20241018	142300	342924840	4840	4840	4840	4840	13
347	20241018	142200	342861920	4840	4845	4845	4840	103
348	20241018	142100	342363275	4845	4845	4845	4845	0
349	20241018	142000	342363275	4845	4845	4845	4845	50
350	20241018	141900	342121025	4845	4845	4845	4845	235
351	20241018	141800	340982450	4845	4845	4845	4845	0
352	20241018	141700	340982450	4845	4845	4845	4845	46
353	20241018	141600	340759580	4845	4840	4845	4840	479
354	20241018	141500	338439070	4835	4835	4835	4835	0
355	20241018	141400	338439070	4835	4835	4835	4835	50
356	20241018	141300	338197320	4835	4835	4835	4835	25
357	20241018	141200	338076445	4830	4825	4830	4825	9
358	20241018	141100	338033000	4830	4830	4830	4830	0
359	20241018	141000	338033000	4830	4830	4830	4830	495
360	20241018	140900	335642150	4840	4840	4840	4840	0
361	20241018	140800	335642150	4840	4830	4840	4830	853
362	20241018	140700	331516815	4830	4830	4830	4830	41
363	20241018	140600	331318785	4835	4835	4835	4835	25
364	20241018	140500	331197910	4825	4825	4825	4825	0
365	20241018	140400	331197910	4825	4825	4825	4825	0
366	20241018	140300	331197910	4825	4840	4840	4825	3253
367	20241018	140200	315484680	4840	4840	4840	4840	4
368	20241018	140100	315465320	4840	4840	4840	4840	38
369	20241018	140000	315281400	4840	4840	4840	4840	0
370	20241018	135900	315281400	4840	4840	4840	4840	25
371	20241018	135800	315160400	4840	4840	4840	4840	0
372	20241018	135700	315160400	4840	4840	4840	4840	25
373	20241018	135600	315039400	4840	4840	4840	4840	25
374	20241018	135500	314918400	4835	4840	4840	4835	15
375	20241018	135400	314845810	4840	4840	4840	4840	55
376	20241018	135300	314579610	4840	4840	4840	4840	1
377	20241018	135200	314574770	4840	4840	4840	4840	27
378	20241018	135100	314444090	4840	4840	4840	4840	175
379	20241018	135000	313597090	4840	4840	4840	4840	25
380	20241018	134900	313476090	4840	4840	4840	4840	500
381	20241018	134800	311056090	4840	4840	4840	4835	91
382	20241018	134700	310615900	4840	4840	4840	4840	25
383	20241018	134600	310494900	4835	4835	4835	4835	1
384	20241018	134500	310490065	4835	4835	4835	4835	70
385	20241018	134400	310151615	4830	4830	4835	4830	192
386	20241018	134300	309224245	4835	4835	4835	4835	66
387	20241018	134200	308905135	4840	4840	4840	4840	0
388	20241018	134100	308905135	4840	4840	4840	4840	25
389	20241018	134000	308784135	4835	4835	4835	4835	0
390	20241018	133900	308784135	4835	4835	4835	4835	0
391	20241018	133800	308784135	4835	4835	4835	4835	25
392	20241018	133700	308663260	4835	4835	4835	4835	39
393	20241018	133600	308474695	4840	4840	4840	4840	13
394	20241018	133500	308411775	4835	4835	4835	4835	25
395	20241018	133400	308290900	4835	4835	4835	4835	103
396	20241018	133300	307792895	4840	4840	4840	4840	38
397	20241018	133200	307608975	4835	4835	4835	4835	200
398	20241018	133100	306641975	4840	4840	4840	4840	25
399	20241018	133000	306520975	4840	4840	4840	4840	14
400	20241018	132900	306453215	4840	4840	4840	4840	25
401	20241018	132800	306332215	4835	4835	4835	4835	13
402	20241018	132700	306269360	4840	4845	4845	4840	39
403	20241018	132600	306080530	4840	4840	4840	4840	0
404	20241018	132500	306080530	4840	4840	4840	4840	52
405	20241018	132400	305828850	4845	4840	4845	4840	37
406	20241018	132300	305649650	4835	4835	4835	4835	0
407	20241018	132200	305649650	4835	4840	4840	4835	26
408	20241018	132100	305523815	4840	4840	4840	4840	14
409	20241018	132000	305456055	4835	4835	4835	4835	62
410	20241018	131900	305156285	4835	4835	4835	4835	34
411	20241018	131800	304991895	4835	4835	4835	4835	39
412	20241018	131700	304803330	4835	4835	4835	4835	25
413	20241018	131600	304682455	4835	4835	4835	4835	188
414	20241018	131500	303773475	4835	4835	4835	4835	39
415	20241018	131400	303584910	4835	4835	4835	4835	0
416	20241018	131300	303584910	4835	4835	4835	4835	34
417	20241018	131200	303420520	4830	4830	4830	4830	0
418	20241018	131100	303420520	4830	4830	4830	4830	25
419	20241018	131000	303299770	4830	4830	4830	4830	41
420	20241018	130900	303101740	4835	4835	4835	4835	25
421	20241018	130800	302980865	4835	4835	4835	4835	49
422	20241018	130700	302743950	4835	4835	4835	4835	0
423	20241018	130600	302743950	4835	4835	4835	4835	2
424	20241018	130500	302734280	4830	4830	4830	4830	1
425	20241018	130400	302729450	4830	4830	4830	4825	525
426	20241018	130300	300195865	4835	4835	4835	4835	19
427	20241018	130200	300104000	4835	4830	4835	4830	50
428	20241018	130100	299862375	4830	4830	4830	4830	25
429	20241018	130000	299741625	4825	4825	4825	4825	22
430	20241018	125900	299635475	4830	4830	4830	4830	25
431	20241018	125800	299514725	4830	4830	4830	4830	44
432	20241018	125700	299302205	4835	4830	4835	4830	149
433	20241018	125600	298582290	4830	4830	4830	4830	21
434	20241018	125500	298480860	4835	4840	4840	4830	802
435	20241018	125400	294603200	4840	4840	4840	4840	2
436	20241018	125300	294593520	4845	4840	4845	4840	49
437	20241018	125200	294356220	4835	4835	4835	4835	0
438	20241018	125100	294356220	4835	4845	4845	4835	45
439	20241018	125000	294138405	4840	4835	4840	4835	1338
440	20241018	124900	287663930	4835	4835	4835	4835	1
441	20241018	124800	287659095	4830	4830	4830	4830	22
442	20241018	124700	287552835	4825	4830	4830	4825	149
443	20241018	124600	286833365	4835	4835	4835	4835	49
444	20241018	124500	286596450	4830	4835	4835	4830	46
445	20241018	124400	286374145	4835	4835	4835	4835	0
446	20241018	124300	286374145	4835	4840	4840	4835	31
447	20241018	124200	286224135	4835	4835	4835	4835	21
448	20241018	124100	286122600	4840	4840	4840	4840	0
449	20241018	124000	286122600	4840	4835	4840	4835	39
450	20241018	123900	285933960	4835	4835	4835	4835	21
451	20241018	123800	285832425	4840	4840	4840	4840	0
452	20241018	123700	285832425	4840	4835	4840	4835	46
453	20241018	123600	285609890	4835	4835	4835	4835	0
454	20241018	123500	285609890	4835	4840	4840	4835	545
455	20241018	123400	282974695	4835	4835	4840	4835	588
456	20241018	123300	280131575	4835	4835	4835	4835	4
457	20241018	123200	280112235	4835	4840	4840	4835	42
458	20241018	123100	279909040	4835	4835	4835	4835	22
459	20241018	123000	279802670	4840	4840	4840	4835	50
460	20241018	122900	279560675	4835	4840	4840	4835	46
461	20241018	122800	279338140	4835	4835	4835	4835	0
462	20241018	122700	279338140	4835	4840	4840	4835	46
463	20241018	122600	279115605	4835	4835	4835	4835	21
464	20241018	122500	279014070	4840	4840	4840	4840	25
465	20241018	122400	278893070	4835	4835	4835	4835	21
466	20241018	122300	278791535	4840	4835	4840	4835	46
467	20241018	122200	278569000	4840	4840	4840	4840	0
468	20241018	122100	278569000	4840	4835	4840	4835	49
469	20241018	122000	278331960	4845	4835	4845	4835	126
470	20241018	121900	277722240	4830	4830	4830	4830	21
471	20241018	121800	277620810	4835	4835	4835	4830	86
472	20241018	121700	277205105	4830	4830	4830	4830	0
473	20241018	121600	277205105	4830	4835	4835	4830	46
474	20241018	121500	276982800	4830	4830	4830	4830	21
475	20241018	121400	276881370	4835	4835	4835	4835	25
476	20241018	121300	276760495	4835	4835	4835	4835	25
477	20241018	121200	276639620	4840	4840	4840	4840	14
478	20241018	121100	276571860	4835	4840	4840	4835	61
479	20241018	121000	276276800	4835	4835	4835	4835	21
480	20241018	120900	276175265	4840	4840	4840	4840	25
481	20241018	120800	276054265	4835	4835	4835	4835	21
482	20241018	120700	275952730	4840	4835	4840	4835	47
483	20241018	120600	275725355	4850	4835	4850	4835	10
484	20241018	120500	275676975	4830	4830	4830	4830	21
485	20241018	120400	275575545	4830	4835	4835	4830	26
486	20241018	120300	275449840	4830	4830	4830	4830	22
487	20241018	120200	275343580	4830	4835	4835	4830	2109
488	20241018	120100	265156865	4830	4830	4830	4830	0
489	20241018	120000	265156865	4830	4830	4830	4830	21
490	20241018	115900	265055435	4830	4830	4830	4830	21
491	20241018	115800	264954005	4830	4830	4830	4830	1
492	20241018	115700	264949175	4825	4825	4825	4825	21
493	20241018	115600	264847850	4825	4825	4825	4825	16
494	20241018	115500	264770650	4825	4830	4830	4825	30
495	20241018	115400	264625775	4825	4830	4830	4825	61
496	20241018	115300	264331255	4825	4825	4825	4825	14
497	20241018	115200	264263705	4825	4825	4825	4825	20
498	20241018	115100	264167205	4835	4825	4835	4825	47
499	20241018	115000	263940295	4820	4820	4820	4820	0
500	20241018	114900	263940295	4820	4830	4830	4820	204
501	20241018	114800	262956600	4830	4830	4830	4830	20
502	20241018	114700	262860000	4830	4830	4830	4830	2
503	20241018	114600	262850340	4835	4830	4835	4830	46
504	20241018	114500	262628035	4835	4835	4835	4835	0
505	20241018	114400	262628035	4835	4830	4835	4830	36
506	20241018	114300	262454085	4830	4830	4830	4830	0
507	20241018	114200	262454085	4830	4830	4830	4830	61
508	20241018	114100	262159455	4825	4830	4830	4825	46
509	20241018	114000	261937380	4830	4830	4830	4830	12
510	20241018	113900	261879420	4830	4835	4835	4830	28
511	20241018	113800	261744055	4830	4830	4830	4830	21
512	20241018	113700	261642625	4835	4835	4835	4835	29
513	20241018	113600	261502410	4830	4830	4830	4830	22
514	20241018	113500	261396150	4835	4835	4835	4835	67
515	20241018	113400	261072205	4830	4835	4835	4830	46
516	20241018	113300	260849900	4825	4825	4825	4825	21
517	20241018	113200	260748575	4840	4825	4840	4825	112
518	20241018	113100	260208145	4820	4820	4820	4820	23
519	20241018	113000	260097285	4820	4815	4820	4815	28
520	20241018	112900	259962330	4810	4810	4810	4810	0
521	20241018	112800	259962330	4810	4810	4810	4810	21
522	20241018	112700	259861320	4815	4815	4815	4815	0
523	20241018	112600	259861320	4815	4810	4815	4810	47
524	20241018	112500	259635125	4810	4810	4810	4810	21
525	20241018	112400	259534115	4815	4805	4815	4805	7
526	20241018	112300	259500470	4805	4805	4805	4805	21
527	20241018	112200	259399565	4800	4800	4800	4800	21
528	20241018	112100	259298765	4805	4815	4815	4805	643
529	20241018	112000	256208375	4820	4830	4830	4820	1096
530	20241018	111900	250921415	4835	4825	4835	4825	26
531	20241018	111800	250795715	4825	4835	4835	4825	146
532	20241018	111700	250090515	4830	4825	4830	4825	23
533	20241018	111600	249979535	4830	4840	4840	4830	699
534	20241018	111500	246602180	4835	4835	4835	4835	21
535	20241018	111400	246500645	4835	4835	4835	4830	485
536	20241018	111300	244156880	4840	4840	4840	4840	12
537	20241018	111200	244098800	4840	4835	4840	4835	46
538	20241018	111100	243876265	4840	4845	4845	4840	2844
539	20241018	111000	230097090	4850	4845	4850	4845	46
540	20241018	110900	229874095	4845	4850	4850	4845	47
541	20241018	110800	229646255	4845	4845	4845	4845	47
542	20241018	110700	229418540	4845	4850	4850	4845	46
543	20241018	110600	229195545	4850	4845	4850	4845	41
544	20241018	110500	228996800	4850	4850	4850	4850	25
545	20241018	110400	228875550	4845	4845	4845	4845	21
546	20241018	110300	228773805	4850	4850	4850	4850	25
547	20241018	110200	228652555	4850	4850	4850	4845	47
548	20241018	110100	228424710	4845	4835	4845	4830	773
549	20241018	110000	224682740	4835	4835	4835	4835	1
550	20241018	105900	224677905	4830	4830	4830	4830	22
551	20241018	105800	224571645	4835	4830	4835	4830	48
552	20241018	105700	224339670	4840	4835	4840	4835	28
553	20241018	105600	224204280	4835	4830	4835	4830	22
554	20241018	105500	224098015	4835	4835	4835	4830	104
555	20241018	105400	223595560	4830	4830	4830	4830	21
556	20241018	105300	223494130	4835	4835	4835	4835	492
557	20241018	105200	221115310	4840	4840	4840	4840	0
558	20241018	105100	221115310	4840	4845	4845	4840	98
559	20241018	105000	220640865	4840	4840	4840	4840	22
560	20241018	104900	220534385	4845	4845	4845	4845	25
561	20241018	104800	220413260	4845	4845	4850	4845	11
562	20241018	104700	220359960	4845	4845	4855	4840	850
563	20241018	104600	216242335	4845	4850	4850	4845	47
564	20241018	104500	216014490	4845	4850	4850	4845	23
565	20241018	104400	215903045	4850	4850	4850	4850	25
566	20241018	104300	215781795	4845	4845	4845	4845	41
567	20241018	104200	215583150	4845	4850	4850	4845	75
568	20241018	104100	215219650	4845	4845	4845	4840	358
569	20241018	104000	213485145	4850	4845	4850	4845	46
570	20241018	103900	213262150	4845	4845	4845	4845	4
571	20241018	103800	213242770	4840	4840	4840	4840	21
572	20241018	103700	213141130	4845	4840	4845	4840	46
573	20241018	103600	212918365	4840	4840	4840	4840	0
574	20241018	103500	212918365	4840	4850	4850	4840	87
575	20241018	103400	212496850	4845	4845	4845	4845	0
576	20241018	103300	212496850	4845	4845	4845	4845	22
577	20241018	103200	212390260	4845	4845	4845	4845	67
578	20241018	103100	212065645	4850	4850	4850	4850	25
579	20241018	103000	211944395	4850	4850	4850	4850	25
580	20241018	102900	211823145	4850	4850	4850	4850	4
581	20241018	102800	211803745	4850	4850	4850	4850	21
582	20241018	102700	211701895	4845	4850	4850	4845	26
583	20241018	102600	211575800	4855	4850	4855	4850	29
584	20241018	102500	211435080	4845	4845	4845	4845	21
585	20241018	102400	211333335	4850	4850	4850	4850	160
586	20241018	102300	210557335	4855	4855	4855	4855	130
587	20241018	102200	209926185	4850	4845	4850	4845	181
588	20241018	102100	209048445	4845	4850	4850	4845	61
589	20241018	102000	208752600	4855	4855	4855	4855	14
590	20241018	101900	208684630	4855	4855	4855	4855	532
591	20241018	101800	206101770	4850	4850	4850	4850	0
592	20241018	101700	206101770	4850	4855	4855	4850	64
593	20241018	101600	205791155	4850	4850	4850	4850	21
594	20241018	101500	205689305	4855	4855	4855	4855	25
595	20241018	101400	205567930	4850	4850	4855	4850	48
596	20241018	101300	205335125	4845	4845	4845	4845	21
597	20241018	101200	205233380	4840	4840	4840	4840	0
598	20241018	101100	205233380	4840	4840	4840	4840	321
599	20241018	101000	203679740	4840	4840	4840	4840	26
600	20241018	100900	203553900	4835	4835	4835	4835	21
601	20241018	100800	203452365	4840	4840	4840	4835	60
602	20241018	100700	203162070	4840	4840	4840	4840	31
603	20241018	100600	203012030	4835	4835	4835	4835	100
604	20241018	100500	202528530	4835	4835	4835	4830	61
605	20241018	100400	202233705	4830	4830	4830	4825	408
606	20241018	100300	200265070	4840	4815	4900	4815	3056
607	20241018	100200	185385605	4815	4815	4820	4815	94
608	20241018	100100	184932985	4810	4805	4810	4805	182
609	20241018	100000	184058370	4795	4815	4815	4795	238
610	20241018	095900	182915735	4810	4810	4810	4810	1
611	20241018	095800	182910925	4805	4805	4820	4805	274
612	20241018	095700	181593085	4800	4800	4800	4800	21
613	20241018	095600	181492285	4795	4795	4795	4795	20
614	20241018	095500	181396385	4795	4795	4795	4795	22
615	20241018	095400	181290895	4800	4795	4800	4795	995
616	20241018	095300	176514900	4795	4800	4800	4795	31
617	20241018	095200	176366200	4795	4795	4795	4795	21
618	20241018	095100	176265505	4800	4800	4800	4800	25
619	20241018	095000	176145505	4795	4800	4800	4795	23
620	20241018	094900	176035210	4790	4790	4790	4790	21
621	20241018	094800	175934620	4800	4795	4800	4795	512
622	20241018	094700	173479520	4790	4790	4790	4790	21
623	20241018	094600	173378930	4795	4795	4795	4795	72
624	20241018	094500	173033690	4790	4795	4795	4790	47
625	20241018	094400	172808435	4795	4795	4795	4795	26
626	20241018	094300	172683765	4790	4795	4795	4790	1800
627	20241018	094200	164061655	4800	4810	4810	4800	155
628	20241018	094100	163316925	4810	4825	4840	4810	2714
629	20241018	094000	150226955	4825	4840	4840	4825	126
630	20241018	093900	149618065	4820	4805	4900	4805	2629
631	20241018	093800	136787460	4800	4800	4800	4800	360
632	20241018	093700	135059460	4800	4810	4810	4800	291
633	20241018	093600	133662420	4815	4815	4815	4815	54
634	20241018	093500	133402410	4825	4820	4825	4820	30
635	20241018	093400	133257805	4825	4825	4825	4820	5
636	20241018	093300	133233685	4830	4830	4830	4830	25
637	20241018	093200	133112935	4830	4795	4925	4795	6192
638	20241018	093100	103006910	4795	4800	4800	4790	49
639	20241018	093000	102772050	4785	4785	4785	4785	0
640	20241018	092900	102772050	4785	4785	4785	4785	21
641	20241018	092800	102671565	4785	4790	4790	4785	1722
642	20241018	092700	94431665	4785	4790	4800	4785	5196
643	20241018	092600	69563785	4785	4790	4790	4785	1600
644	20241018	092500	61900660	4790	4790	4790	4790	0
645	20241018	092400	61900660	4790	4790	4790	4790	78
646	20241018	092300	61527040	4790	4790	4790	4785	72
647	20241018	092200	61182265	4795	4790	4795	4790	86
648	20241018	092100	60770320	4785	4785	4785	4785	21
649	20241018	092000	60669835	4785	4795	4795	4785	1631
650	20241018	091900	52851575	4800	4800	4800	4800	25
651	20241018	091800	52731575	4795	4795	4795	4795	22
652	20241018	091700	52626085	4800	4805	4805	4800	469
653	20241018	091600	50374470	4805	4815	4820	4805	508
654	20241018	091500	47930455	4815	4810	4815	4810	263
655	20241018	091400	46665290	4825	4810	4825	4810	49
656	20241018	091300	46429525	4810	4810	4810	4805	76
657	20241018	091200	46064070	4820	4810	4820	4805	1019
658	20241018	091100	41162765	4805	4805	4805	4805	142
659	20241018	091000	40480455	4805	4810	4810	4805	52
660	20241018	090900	40230470	4805	4800	4805	4800	12
661	20241018	090800	40172865	4800	4810	4810	4800	4957
662	20241018	090700	16354005	4825	4830	4830	4825	414
663	20241018	090600	14355035	4835	4830	4835	4830	382
664	20241018	090500	12509965	4825	4830	4830	4825	40
665	20241018	090400	12316870	4825	4830	4830	4825	133
666	20241018	090300	11675135	4830	4835	4835	4830	209
667	20241018	090200	10664625	4830	4830	4830	4830	21
668	20241018	090100	10563195	4830	4825	4830	4825	237
669	20241018	090000	9419055	4825	4840	4840	4795	1956