KissMeData/270870/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210300	541294860	8680	8680	8680	8680	1199
3	20241018	210200	541294860	8680	8680	8680	8680	0
4	20241018	210100	541294860	8680	8680	8680	8680	0
5	20241018	210000	541294860	8680	8680	8680	8680	0
6	20241018	205900	541294860	8680	8680	8680	8680	0
7	20241018	205800	541294860	8680	8680	8680	8680	0
8	20241018	205700	541294860	8680	8680	8680	8680	0
9	20241018	205600	541294860	8680	8680	8680	8680	0
10	20241018	205500	541294860	8680	8680	8680	8680	0
11	20241018	205400	541294860	8680	8680	8680	8680	0
12	20241018	205300	541294860	8680	8680	8680	8680	0
13	20241018	205200	541294860	8680	8680	8680	8680	0
14	20241018	205100	541294860	8680	8680	8680	8680	0
15	20241018	205000	541294860	8680	8680	8680	8680	0
16	20241018	204900	541294860	8680	8680	8680	8680	0
17	20241018	204800	541294860	8680	8680	8680	8680	0
18	20241018	204700	541294860	8680	8680	8680	8680	0
19	20241018	204600	541294860	8680	8680	8680	8680	0
20	20241018	204500	541294860	8680	8680	8680	8680	0
21	20241018	204400	541294860	8680	8680	8680	8680	0
22	20241018	204300	541294860	8680	8680	8680	8680	0
23	20241018	204200	541294860	8680	8680	8680	8680	0
24	20241018	204100	541294860	8680	8680	8680	8680	0
25	20241018	204000	541294860	8680	8680	8680	8680	0
26	20241018	203900	541294860	8680	8680	8680	8680	0
27	20241018	203800	541294860	8680	8680	8680	8680	0
28	20241018	203700	541294860	8680	8680	8680	8680	0
29	20241018	203600	541294860	8680	8680	8680	8680	0
30	20241018	203500	541294860	8680	8680	8680	8680	0
31	20241018	203400	541294860	8680	8680	8680	8680	0
32	20241018	203300	541294860	8680	8680	8680	8680	1199
33	20241018	203200	541294860	8680	8680	8680	8680	0
34	20241018	203100	541294860	8680	8680	8680	8680	0
35	20241018	203000	541294860	8680	8680	8680	8680	0
36	20241018	202900	541294860	8680	8680	8680	8680	0
37	20241018	202800	541294860	8680	8680	8680	8680	0
38	20241018	202700	541294860	8680	8680	8680	8680	0
39	20241018	202600	541294860	8680	8680	8680	8680	0
40	20241018	202500	541294860	8680	8680	8680	8680	0
41	20241018	202400	541294860	8680	8680	8680	8680	0
42	20241018	202300	541294860	8680	8680	8680	8680	0
43	20241018	202200	541294860	8680	8680	8680	8680	0
44	20241018	202100	541294860	8680	8680	8680	8680	0
45	20241018	202000	541294860	8680	8680	8680	8680	0
46	20241018	201900	541294860	8680	8680	8680	8680	0
47	20241018	201800	541294860	8680	8680	8680	8680	0
48	20241018	201700	541294860	8680	8680	8680	8680	0
49	20241018	201600	541294860	8680	8680	8680	8680	0
50	20241018	201500	541294860	8680	8680	8680	8680	0
51	20241018	201400	541294860	8680	8680	8680	8680	0
52	20241018	201300	541294860	8680	8680	8680	8680	0
53	20241018	201200	541294860	8680	8680	8680	8680	0
54	20241018	201100	541294860	8680	8680	8680	8680	0
55	20241018	201000	541294860	8680	8680	8680	8680	0
56	20241018	200900	541294860	8680	8680	8680	8680	0
57	20241018	200800	541294860	8680	8680	8680	8680	0
58	20241018	200700	541294860	8680	8680	8680	8680	0
59	20241018	200600	541294860	8680	8680	8680	8680	0
60	20241018	200500	541294860	8680	8680	8680	8680	0
61	20241018	200400	541294860	8680	8680	8680	8680	0
62	20241018	200300	541294860	8680	8680	8680	8680	1199
63	20241018	200200	541294860	8680	8680	8680	8680	0
64	20241018	200100	541294860	8680	8680	8680	8680	0
65	20241018	200000	541294860	8680	8680	8680	8680	0
66	20241018	195900	541294860	8680	8680	8680	8680	0
67	20241018	195800	541294860	8680	8680	8680	8680	0
68	20241018	195700	541294860	8680	8680	8680	8680	0
69	20241018	195600	541294860	8680	8680	8680	8680	0
70	20241018	195500	541294860	8680	8680	8680	8680	0
71	20241018	195400	541294860	8680	8680	8680	8680	0
72	20241018	195300	541294860	8680	8680	8680	8680	0
73	20241018	195200	541294860	8680	8680	8680	8680	0
74	20241018	195100	541294860	8680	8680	8680	8680	0
75	20241018	195000	541294860	8680	8680	8680	8680	0
76	20241018	194900	541294860	8680	8680	8680	8680	0
77	20241018	194800	541294860	8680	8680	8680	8680	0
78	20241018	194700	541294860	8680	8680	8680	8680	0
79	20241018	194600	541294860	8680	8680	8680	8680	0
80	20241018	194500	541294860	8680	8680	8680	8680	0
81	20241018	194400	541294860	8680	8680	8680	8680	0
82	20241018	194300	541294860	8680	8680	8680	8680	0
83	20241018	194200	541294860	8680	8680	8680	8680	0
84	20241018	194100	541294860	8680	8680	8680	8680	0
85	20241018	194000	541294860	8680	8680	8680	8680	0
86	20241018	193900	541294860	8680	8680	8680	8680	0
87	20241018	193800	541294860	8680	8680	8680	8680	0
88	20241018	193700	541294860	8680	8680	8680	8680	0
89	20241018	193600	541294860	8680	8680	8680	8680	0
90	20241018	193500	541294860	8680	8680	8680	8680	0
91	20241018	193400	541294860	8680	8680	8680	8680	0
92	20241018	193300	541294860	8680	8680	8680	8680	1199
93	20241018	193200	541294860	8680	8680	8680	8680	0
94	20241018	193100	541294860	8680	8680	8680	8680	0
95	20241018	193000	541294860	8680	8680	8680	8680	0
96	20241018	192900	541294860	8680	8680	8680	8680	0
97	20241018	192800	541294860	8680	8680	8680	8680	0
98	20241018	192700	541294860	8680	8680	8680	8680	0
99	20241018	192600	541294860	8680	8680	8680	8680	0
100	20241018	192500	541294860	8680	8680	8680	8680	0
101	20241018	192400	541294860	8680	8680	8680	8680	0
102	20241018	192300	541294860	8680	8680	8680	8680	0
103	20241018	192200	541294860	8680	8680	8680	8680	0
104	20241018	192100	541294860	8680	8680	8680	8680	0
105	20241018	192000	541294860	8680	8680	8680	8680	0
106	20241018	191900	541294860	8680	8680	8680	8680	0
107	20241018	191800	541294860	8680	8680	8680	8680	0
108	20241018	191700	541294860	8680	8680	8680	8680	0
109	20241018	191600	541294860	8680	8680	8680	8680	0
110	20241018	191500	541294860	8680	8680	8680	8680	0
111	20241018	191400	541294860	8680	8680	8680	8680	0
112	20241018	191300	541294860	8680	8680	8680	8680	0
113	20241018	191200	541294860	8680	8680	8680	8680	0
114	20241018	191100	541294860	8680	8680	8680	8680	0
115	20241018	191000	541294860	8680	8680	8680	8680	0
116	20241018	190900	541294860	8680	8680	8680	8680	0
117	20241018	190800	541294860	8680	8680	8680	8680	0
118	20241018	190700	541294860	8680	8680	8680	8680	0
119	20241018	190600	541294860	8680	8680	8680	8680	0
120	20241018	190500	541294860	8680	8680	8680	8680	0
121	20241018	190400	541294860	8680	8680	8680	8680	0
122	20241018	190300	541294860	8680	8680	8680	8680	1199
123	20241018	190200	541294860	8680	8680	8680	8680	0
124	20241018	190100	541294860	8680	8680	8680	8680	0
125	20241018	190000	541294860	8680	8680	8680	8680	0
126	20241018	185900	541294860	8680	8680	8680	8680	0
127	20241018	185800	541294860	8680	8680	8680	8680	0
128	20241018	185700	541294860	8680	8680	8680	8680	0
129	20241018	185600	541294860	8680	8680	8680	8680	0
130	20241018	185500	541294860	8680	8680	8680	8680	0
131	20241018	185400	541294860	8680	8680	8680	8680	0
132	20241018	185300	541294860	8680	8680	8680	8680	0
133	20241018	185200	541294860	8680	8680	8680	8680	0
134	20241018	185100	541294860	8680	8680	8680	8680	0
135	20241018	185000	541294860	8680	8680	8680	8680	0
136	20241018	184900	541294860	8680	8680	8680	8680	0
137	20241018	184800	541294860	8680	8680	8680	8680	0
138	20241018	184700	541294860	8680	8680	8680	8680	0
139	20241018	184600	541294860	8680	8680	8680	8680	0
140	20241018	184500	541294860	8680	8680	8680	8680	0
141	20241018	184400	541294860	8680	8680	8680	8680	0
142	20241018	184300	541294860	8680	8680	8680	8680	0
143	20241018	184200	541294860	8680	8680	8680	8680	0
144	20241018	184100	541294860	8680	8680	8680	8680	0
145	20241018	184000	541294860	8680	8680	8680	8680	0
146	20241018	183900	541294860	8680	8680	8680	8680	0
147	20241018	183800	541294860	8680	8680	8680	8680	0
148	20241018	183700	541294860	8680	8680	8680	8680	0
149	20241018	183600	541294860	8680	8680	8680	8680	0
150	20241018	183500	541294860	8680	8680	8680	8680	0
151	20241018	183400	541294860	8680	8680	8680	8680	0
152	20241018	183300	541294860	8680	8680	8680	8680	1199
153	20241018	183200	541294860	8680	8680	8680	8680	0
154	20241018	183100	541294860	8680	8680	8680	8680	0
155	20241018	183000	541294860	8680	8680	8680	8680	0
156	20241018	182900	541294860	8680	8680	8680	8680	0
157	20241018	182800	541294860	8680	8680	8680	8680	0
158	20241018	182700	541294860	8680	8680	8680	8680	0
159	20241018	182600	541294860	8680	8680	8680	8680	0
160	20241018	182500	541294860	8680	8680	8680	8680	0
161	20241018	182400	541294860	8680	8680	8680	8680	0
162	20241018	182300	541294860	8680	8680	8680	8680	0
163	20241018	182200	541294860	8680	8680	8680	8680	0
164	20241018	182100	541294860	8680	8680	8680	8680	0
165	20241018	182000	541294860	8680	8680	8680	8680	0
166	20241018	181900	541294860	8680	8680	8680	8680	0
167	20241018	181800	541294860	8680	8680	8680	8680	0
168	20241018	181700	541294860	8680	8680	8680	8680	0
169	20241018	181600	541294860	8680	8680	8680	8680	0
170	20241018	181500	541294860	8680	8680	8680	8680	0
171	20241018	181400	541294860	8680	8680	8680	8680	0
172	20241018	181300	541294860	8680	8680	8680	8680	0
173	20241018	181200	541294860	8680	8680	8680	8680	0
174	20241018	181100	541294860	8680	8680	8680	8680	0
175	20241018	181000	541294860	8680	8680	8680	8680	0
176	20241018	180900	541294860	8680	8680	8680	8680	0
177	20241018	180800	541294860	8680	8680	8680	8680	0
178	20241018	180700	541294860	8680	8680	8680	8680	0
179	20241018	180600	541294860	8680	8680	8680	8680	0
180	20241018	180500	541294860	8680	8680	8680	8680	0
181	20241018	180400	541294860	8680	8680	8680	8680	0
182	20241018	180300	541294860	8680	8680	8680	8680	1199
183	20241018	180200	541294860	8680	8680	8680	8680	0
184	20241018	180100	541294860	8680	8680	8680	8680	0
185	20241018	180000	541294860	8680	8680	8680	8680	0
186	20241018	175900	541294860	8680	8680	8680	8680	0
187	20241018	175800	541294860	8680	8680	8680	8680	0
188	20241018	175700	541294860	8680	8680	8680	8680	0
189	20241018	175600	541294860	8680	8680	8680	8680	0
190	20241018	175500	541294860	8680	8680	8680	8680	0
191	20241018	175400	541294860	8680	8680	8680	8680	0
192	20241018	175300	541294860	8680	8680	8680	8680	0
193	20241018	175200	541294860	8680	8680	8680	8680	0
194	20241018	175100	541294860	8680	8680	8680	8680	0
195	20241018	175000	541294860	8680	8680	8680	8680	0
196	20241018	174900	541294860	8680	8680	8680	8680	0
197	20241018	174800	541294860	8680	8680	8680	8680	0
198	20241018	174700	541294860	8680	8680	8680	8680	0
199	20241018	174600	541294860	8680	8680	8680	8680	0
200	20241018	174500	541294860	8680	8680	8680	8680	0
201	20241018	174400	541294860	8680	8680	8680	8680	0
202	20241018	174300	541294860	8680	8680	8680	8680	0
203	20241018	174200	541294860	8680	8680	8680	8680	0
204	20241018	174100	541294860	8680	8680	8680	8680	0
205	20241018	174000	541294860	8680	8680	8680	8680	0
206	20241018	173900	541294860	8680	8680	8680	8680	0
207	20241018	173800	541294860	8680	8680	8680	8680	0
208	20241018	173700	541294860	8680	8680	8680	8680	0
209	20241018	173600	541294860	8680	8680	8680	8680	0
210	20241018	173500	541294860	8680	8680	8680	8680	0
211	20241018	173400	541294860	8680	8680	8680	8680	0
212	20241018	173300	541294860	8680	8680	8680	8680	1199
213	20241018	173200	541294860	8680	8680	8680	8680	0
214	20241018	173100	541294860	8680	8680	8680	8680	0
215	20241018	173000	541294860	8680	8680	8680	8680	0
216	20241018	172900	541294860	8680	8680	8680	8680	0
217	20241018	172800	541294860	8680	8680	8680	8680	0
218	20241018	172700	541294860	8680	8680	8680	8680	0
219	20241018	172600	541294860	8680	8680	8680	8680	0
220	20241018	172500	541294860	8680	8680	8680	8680	0
221	20241018	172400	541294860	8680	8680	8680	8680	0
222	20241018	172300	541294860	8680	8680	8680	8680	0
223	20241018	172200	541294860	8680	8680	8680	8680	0
224	20241018	172100	541294860	8680	8680	8680	8680	0
225	20241018	172000	541294860	8680	8680	8680	8680	0
226	20241018	171900	541294860	8680	8680	8680	8680	0
227	20241018	171800	541294860	8680	8680	8680	8680	0
228	20241018	171700	541294860	8680	8680	8680	8680	0
229	20241018	171600	541294860	8680	8680	8680	8680	0
230	20241018	171500	541294860	8680	8680	8680	8680	0
231	20241018	171400	541294860	8680	8680	8680	8680	0
232	20241018	171300	541294860	8680	8680	8680	8680	0
233	20241018	171200	541294860	8680	8680	8680	8680	0
234	20241018	171100	541294860	8680	8680	8680	8680	0
235	20241018	171000	541294860	8680	8680	8680	8680	0
236	20241018	170900	541294860	8680	8680	8680	8680	0
237	20241018	170800	541294860	8680	8680	8680	8680	0
238	20241018	170700	541294860	8680	8680	8680	8680	0
239	20241018	170600	541294860	8680	8680	8680	8680	0
240	20241018	170500	541294860	8680	8680	8680	8680	0
241	20241018	170400	541294860	8680	8680	8680	8680	0
242	20241018	170300	541294860	8680	8680	8680	8680	1199
243	20241018	170200	541294860	8680	8680	8680	8680	0
244	20241018	170100	541294860	8680	8680	8680	8680	0
245	20241018	170000	541294860	8680	8680	8680	8680	0
246	20241018	165900	541294860	8680	8680	8680	8680	0
247	20241018	165800	541294860	8680	8680	8680	8680	0
248	20241018	165700	541294860	8680	8680	8680	8680	0
249	20241018	165600	541294860	8680	8680	8680	8680	0
250	20241018	165500	541294860	8680	8680	8680	8680	0
251	20241018	165400	541294860	8680	8680	8680	8680	0
252	20241018	165300	541294860	8680	8680	8680	8680	0
253	20241018	165200	541294860	8680	8680	8680	8680	0
254	20241018	165100	541294860	8680	8680	8680	8680	0
255	20241018	165000	541294860	8680	8680	8680	8680	0
256	20241018	164900	541294860	8680	8680	8680	8680	0
257	20241018	164800	541294860	8680	8680	8680	8680	0
258	20241018	164700	541294860	8680	8680	8680	8680	0
259	20241018	164600	541294860	8680	8680	8680	8680	0
260	20241018	164500	541294860	8680	8680	8680	8680	0
261	20241018	164400	541294860	8680	8680	8680	8680	0
262	20241018	164300	541294860	8680	8680	8680	8680	0
263	20241018	164200	541294860	8680	8680	8680	8680	0
264	20241018	164100	541294860	8680	8680	8680	8680	0
265	20241018	164000	541294860	8680	8680	8680	8680	0
266	20241018	163900	541294860	8680	8680	8680	8680	0
267	20241018	163800	541294860	8680	8680	8680	8680	0
268	20241018	163700	541294860	8680	8680	8680	8680	0
269	20241018	163600	541294860	8680	8680	8680	8680	0
270	20241018	163500	541294860	8680	8680	8680	8680	0
271	20241018	163400	541294860	8680	8680	8680	8680	0
272	20241018	163300	541294860	8680	8680	8680	8680	1199
273	20241018	163200	541294860	8680	8680	8680	8680	0
274	20241018	163100	541294860	8680	8680	8680	8680	0
275	20241018	163000	541294860	8680	8680	8680	8680	0
276	20241018	162900	541294860	8680	8680	8680	8680	0
277	20241018	162800	541294860	8680	8680	8680	8680	0
278	20241018	162700	541294860	8680	8680	8680	8680	0
279	20241018	162600	541294860	8680	8680	8680	8680	0
280	20241018	162500	541294860	8680	8680	8680	8680	0
281	20241018	162400	541294860	8680	8680	8680	8680	0
282	20241018	162300	541294860	8680	8680	8680	8680	0
283	20241018	162200	541294860	8680	8680	8680	8680	0
284	20241018	162100	541294860	8680	8680	8680	8680	0
285	20241018	162000	541294860	8680	8680	8680	8680	0
286	20241018	161900	541294860	8680	8680	8680	8680	0
287	20241018	161800	541294860	8680	8680	8680	8680	0
288	20241018	161700	541294860	8680	8680	8680	8680	0
289	20241018	161600	541294860	8680	8680	8680	8680	0
290	20241018	161500	541294860	8680	8680	8680	8680	0
291	20241018	161400	541294860	8680	8680	8680	8680	0
292	20241018	161300	541294860	8680	8680	8680	8680	0
293	20241018	161200	541294860	8680	8680	8680	8680	0
294	20241018	161100	541294860	8680	8680	8680	8680	0
295	20241018	161000	541294860	8680	8680	8680	8680	0
296	20241018	160900	541294860	8680	8680	8680	8680	0
297	20241018	160800	541294860	8680	8680	8680	8680	0
298	20241018	160700	541294860	8680	8680	8680	8680	0
299	20241018	160600	541294860	8680	8680	8680	8680	0
300	20241018	160500	541294860	8680	8680	8680	8680	0
301	20241018	160400	541294860	8680	8680	8680	8680	0
302	20241018	160300	541294860	8680	8680	8680	8680	1199
303	20241018	160200	541294860	8680	8680	8680	8680	0
304	20241018	160100	541294860	8680	8680	8680	8680	0
305	20241018	160000	541294860	8680	8680	8680	8680	0
306	20241018	155900	541294860	8680	8680	8680	8680	0
307	20241018	155800	541294860	8680	8680	8680	8680	0
308	20241018	155700	541294860	8680	8680	8680	8680	0
309	20241018	155600	541294860	8680	8680	8680	8680	0
310	20241018	155500	541294860	8680	8680	8680	8680	0
311	20241018	155400	541294860	8680	8680	8680	8680	0
312	20241018	155300	541294860	8680	8680	8680	8680	0
313	20241018	155200	541294860	8680	8680	8680	8680	0
314	20241018	155100	541294860	8680	8680	8680	8680	0
315	20241018	155000	541294860	8680	8680	8680	8680	0
316	20241018	154900	541294860	8680	8680	8680	8680	0
317	20241018	154800	541294860	8680	8680	8680	8680	0
318	20241018	154700	541294860	8680	8680	8680	8680	0
319	20241018	154600	541294860	8680	8680	8680	8680	0
320	20241018	154500	541294860	8680	8680	8680	8680	0
321	20241018	154400	541294860	8680	8680	8680	8680	0
322	20241018	154300	541294860	8680	8680	8680	8680	0
323	20241018	154200	541294860	8680	8680	8680	8680	0
324	20241018	154100	541294860	8680	8680	8680	8680	0
325	20241018	154000	541294860	8680	8680	8680	8680	0
326	20241018	153900	541294860	8680	8680	8680	8680	0
327	20241018	153800	541294860	8680	8680	8680	8680	0
328	20241018	153700	541294860	8680	8680	8680	8680	0
329	20241018	153600	541294860	8680	8680	8680	8680	0
330	20241018	153500	541294860	8680	8680	8680	8680	0
331	20241018	153400	541294860	8680	8680	8680	8680	0
332	20241018	153300	541294860	8680	8680	8680	8680	1199
333	20241018	153200	541294860	8680	8680	8680	8680	0
334	20241018	153100	541294860	8680	8680	8680	8680	0
335	20241018	153000	541294860	8680	8680	8680	8680	1199
336	20241018	152900	530887540	8690	8690	8690	8690	0
337	20241018	152800	530887540	8690	8690	8690	8690	0
338	20241018	152700	530887540	8690	8690	8690	8690	0
339	20241018	152600	530887540	8690	8690	8690	8690	0
340	20241018	152500	530887540	8690	8690	8690	8690	0
341	20241018	152400	530887540	8690	8690	8690	8690	0
342	20241018	152300	530887540	8690	8690	8690	8690	0
343	20241018	152200	530887540	8690	8690	8690	8690	0
344	20241018	152100	530887540	8690	8690	8690	8690	0
345	20241018	152000	530887540	8690	8690	8690	8690	0
346	20241018	151900	530887540	8690	8690	8690	8690	79
347	20241018	151800	530201030	8690	8690	8690	8680	61
348	20241018	151700	529671130	8700	8700	8700	8700	1
349	20241018	151600	529662430	8710	8710	8710	8710	0
350	20241018	151500	529662430	8710	8710	8710	8710	206
351	20241018	151400	527868170	8710	8690	8710	8690	460
352	20241018	151300	523864570	8660	8660	8660	8660	0
353	20241018	151200	523864570	8660	8660	8660	8660	150
354	20241018	151100	522565570	8670	8680	8680	8670	200
355	20241018	151000	520831410	8680	8680	8680	8680	50
356	20241018	150900	520397410	8680	8680	8680	8680	38
357	20241018	150800	520067570	8690	8690	8690	8690	71
358	20241018	150700	519450580	8690	8690	8690	8690	0
359	20241018	150600	519450580	8690	8690	8690	8690	0
360	20241018	150500	519450580	8690	8720	8720	8690	463
361	20241018	150400	515420160	8710	8710	8710	8710	0
362	20241018	150300	515420160	8710	8720	8720	8710	1042
363	20241018	150200	506338090	8720	8720	8720	8720	0
364	20241018	150100	506338090	8720	8720	8720	8720	0
365	20241018	150000	506338090	8720	8720	8720	8720	0
366	20241018	145900	506338090	8720	8720	8720	8720	77
367	20241018	145800	505666650	8720	8720	8720	8720	0
368	20241018	145700	505666650	8720	8720	8720	8710	133
369	20241018	145600	504506930	8720	8720	8720	8720	50
370	20241018	145500	504070930	8720	8720	8720	8720	34
371	20241018	145400	503774450	8730	8730	8730	8730	0
372	20241018	145300	503774450	8730	8730	8730	8730	0
373	20241018	145200	503774450	8730	8710	8730	8710	3
374	20241018	145100	503748280	8730	8730	8730	8730	5
375	20241018	145000	503704630	8730	8720	8730	8720	122
376	20241018	144900	502640780	8710	8690	8710	8690	25
377	20241018	144800	502423090	8680	8680	8680	8680	0
378	20241018	144700	502423090	8680	8690	8690	8680	50
379	20241018	144600	501988880	8690	8690	8690	8690	0
380	20241018	144500	501988880	8690	8690	8690	8690	0
381	20241018	144400	501988880	8690	8690	8690	8690	0
382	20241018	144300	501988880	8690	8690	8690	8690	0
383	20241018	144200	501988880	8690	8690	8690	8690	16
384	20241018	144100	501849840	8690	8730	8730	8690	112
385	20241018	144000	500876200	8750	8730	8750	8730	300
386	20241018	143900	498256000	8700	8700	8700	8700	0
387	20241018	143800	498256000	8700	8700	8700	8700	200
388	20241018	143700	496516000	8700	8700	8700	8700	0
389	20241018	143600	496516000	8700	8700	8700	8700	0
390	20241018	143500	496516000	8700	8700	8700	8700	0
391	20241018	143400	496516000	8700	8700	8700	8700	0
392	20241018	143300	496516000	8700	8700	8700	8700	0
393	20241018	143200	496516000	8700	8700	8700	8700	1147
394	20241018	143100	486537100	8700	8700	8700	8700	0
395	20241018	143000	486537100	8700	8710	8710	8700	35
396	20241018	142900	486232590	8720	8720	8720	8720	1
397	20241018	142800	486223870	8720	8720	8720	8720	0
398	20241018	142700	486223870	8720	8720	8720	8700	392
399	20241018	142600	482808020	8720	8720	8720	8720	100
400	20241018	142500	481936020	8720	8740	8760	8720	228
401	20241018	142400	479944980	8740	8700	8740	8700	10
402	20241018	142300	479857620	8740	8740	8740	8740	0
403	20241018	142200	479857620	8740	8740	8740	8740	0
404	20241018	142100	479857620	8740	8720	8740	8720	100
405	20241018	142000	478984290	8690	8690	8690	8690	0
406	20241018	141900	478984290	8690	8690	8690	8690	0
407	20241018	141800	478984290	8690	8690	8690	8690	0
408	20241018	141700	478984290	8690	8690	8690	8690	1
409	20241018	141600	478975600	8690	8690	8690	8690	120
410	20241018	141500	477932800	8660	8670	8670	8660	100
411	20241018	141400	477066150	8700	8700	8700	8700	100
412	20241018	141300	476196150	8700	8700	8700	8700	100
413	20241018	141200	475326150	8700	8700	8700	8700	3
414	20241018	141100	475300050	8690	8690	8690	8690	9
415	20241018	141000	475221840	8640	8640	8640	8630	1517
416	20241018	140900	462114990	8630	8680	8680	8630	1810
417	20241018	140800	446471280	8680	8680	8680	8680	0
418	20241018	140700	446471280	8680	8680	8680	8680	58
419	20241018	140600	445967840	8680	8680	8680	8680	0
420	20241018	140500	445967840	8680	8680	8680	8680	0
421	20241018	140400	445967840	8680	8680	8680	8680	0
422	20241018	140300	445967840	8680	8710	8710	8680	14
423	20241018	140200	445846080	8710	8710	8710	8710	0
424	20241018	140100	445846080	8710	8710	8710	8710	0
425	20241018	140000	445846080	8710	8710	8710	8710	0
426	20241018	135900	445846080	8710	8710	8710	8710	0
427	20241018	135800	445846080	8710	8710	8710	8710	0
428	20241018	135700	445846080	8710	8710	8710	8710	0
429	20241018	135600	445846080	8710	8710	8710	8710	50
430	20241018	135500	445410580	8710	8700	8710	8700	100
431	20241018	135400	444540260	8710	8700	8710	8700	100
432	20241018	135300	443669870	8700	8700	8700	8700	0
433	20241018	135200	443669870	8700	8700	8700	8700	0
434	20241018	135100	443669870	8700	8700	8700	8700	0
435	20241018	135000	443669870	8700	8700	8700	8700	0
436	20241018	134900	443669870	8700	8700	8700	8700	91
437	20241018	134800	442878170	8710	8700	8710	8700	100
438	20241018	134700	442008100	8680	8680	8680	8680	0
439	20241018	134600	442008100	8680	8690	8690	8680	120
440	20241018	134500	440966490	8690	8690	8690	8690	0
441	20241018	134400	440966490	8690	8690	8690	8690	12
442	20241018	134300	440862210	8700	8700	8700	8700	0
443	20241018	134200	440862210	8700	8700	8700	8700	0
444	20241018	134100	440862210	8700	8690	8700	8690	100
445	20241018	134000	439992620	8680	8680	8680	8680	0
446	20241018	133900	439992620	8680	8680	8680	8680	0
447	20241018	133800	439992620	8680	8680	8680	8680	0
448	20241018	133700	439992620	8680	8680	8680	8680	0
449	20241018	133600	439992620	8680	8680	8680	8680	0
450	20241018	133500	439992620	8680	8680	8680	8680	0
451	20241018	133400	439992620	8680	8680	8680	8680	0
452	20241018	133300	439992620	8680	8680	8680	8680	0
453	20241018	133200	439992620	8680	8680	8680	8680	0
454	20241018	133100	439992620	8680	8680	8680	8680	100
455	20241018	133000	439124620	8660	8660	8660	8660	0
456	20241018	132900	439124620	8660	8650	8660	8650	429
457	20241018	132800	435412030	8660	8680	8680	8660	668
458	20241018	132700	429622940	8680	8680	8680	8680	0
459	20241018	132600	429622940	8680	8700	8700	8680	80
460	20241018	132500	428927460	8710	8710	8710	8710	30
461	20241018	132400	428666160	8710	8710	8710	8710	1
462	20241018	132300	428657450	8710	8710	8710	8710	100
463	20241018	132200	427786450	8700	8700	8710	8700	28
464	20241018	132100	427542650	8710	8710	8710	8710	10
465	20241018	132000	427455550	8710	8710	8710	8710	41
466	20241018	131900	427098440	8730	8700	8730	8700	22
467	20241018	131800	426906590	8700	8690	8780	8690	203
468	20241018	131700	425128040	8750	8690	8750	8690	81
469	20241018	131600	424421180	8720	8720	8720	8720	0
470	20241018	131500	424421180	8720	8720	8720	8720	6
471	20241018	131400	424368860	8670	8700	8700	8660	400
472	20241018	131300	420899260	8700	8690	8700	8690	179
473	20241018	131200	419342060	8700	8700	8700	8700	0
474	20241018	131100	419342060	8700	8700	8700	8700	0
475	20241018	131000	419342060	8700	8700	8700	8700	0
476	20241018	130900	419342060	8700	8690	8700	8690	2
477	20241018	130800	419324670	8680	8680	8680	8680	4
478	20241018	130700	419289950	8680	8680	8680	8680	2
479	20241018	130600	419272590	8670	8720	8720	8670	638
480	20241018	130500	413726390	8810	8720	8810	8710	58
481	20241018	130400	413216690	8730	8730	8730	8730	0
482	20241018	130300	413216690	8730	8730	8730	8730	0
483	20241018	130200	413216690	8730	8730	8730	8730	0
484	20241018	130100	413216690	8730	8730	8730	8730	0
485	20241018	130000	413216690	8730	8730	8730	8730	0
486	20241018	125900	413216690	8730	8730	8730	8730	0
487	20241018	125800	413216690	8730	8730	8730	8730	5
488	20241018	125700	413173040	8730	8730	8730	8730	0
489	20241018	125600	413173040	8730	8730	8730	8730	0
490	20241018	125500	413173040	8730	8730	8730	8730	0
491	20241018	125400	413173040	8730	8730	8730	8730	0
492	20241018	125300	413173040	8730	8730	8730	8730	0
493	20241018	125200	413173040	8730	8730	8730	8730	1
494	20241018	125100	413164310	8730	8730	8730	8730	0
495	20241018	125000	413164310	8730	8730	8730	8730	0
496	20241018	124900	413164310	8730	8730	8730	8730	0
497	20241018	124800	413164310	8730	8730	8730	8730	0
498	20241018	124700	413164310	8730	8730	8730	8730	0
499	20241018	124600	413164310	8730	8730	8730	8730	1
500	20241018	124500	413155580	8820	8730	8820	8730	100
501	20241018	124400	412279130	8700	8720	8720	8700	531
502	20241018	124300	407655550	8730	8730	8730	8730	0
503	20241018	124200	407655550	8730	8730	8730	8730	0
504	20241018	124100	407655550	8730	8730	8730	8730	51
505	20241018	124000	407210320	8730	8730	8730	8730	0
506	20241018	123900	407210320	8730	8730	8730	8730	0
507	20241018	123800	407210320	8730	8730	8730	8730	0
508	20241018	123700	407210320	8730	8730	8730	8730	0
509	20241018	123600	407210320	8730	8730	8730	8730	0
510	20241018	123500	407210320	8730	8730	8730	8730	0
511	20241018	123400	407210320	8730	8730	8730	8730	0
512	20241018	123300	407210320	8730	8730	8730	8730	0
513	20241018	123200	407210320	8730	8730	8730	8730	1
514	20241018	123100	407201590	8740	8740	8740	8740	0
515	20241018	123000	407201590	8740	8740	8740	8740	0
516	20241018	122900	407201590	8740	8740	8740	8740	0
517	20241018	122800	407201590	8740	8740	8740	8740	0
518	20241018	122700	407201590	8740	8740	8740	8740	3
519	20241018	122600	407175370	8730	8740	8780	8730	252
520	20241018	122500	404971290	8730	8730	8730	8730	49
521	20241018	122400	404543520	8730	8730	8730	8730	42
522	20241018	122300	404176860	8730	8730	8730	8730	9
523	20241018	122200	404098290	8730	8750	8750	8730	2
524	20241018	122100	404080810	8770	8750	8770	8750	2
525	20241018	122000	404063290	8720	8720	8720	8720	10
526	20241018	121900	403976090	8730	8730	8730	8730	125
527	20241018	121800	402884840	8760	8720	8780	8720	261
528	20241018	121700	400603460	8760	8790	8800	8710	455
529	20241018	121600	396622990	8790	8760	8790	8720	320
530	20241018	121500	393827390	8770	8780	8780	8770	84
531	20241018	121400	393090280	8840	8840	8840	8840	0
532	20241018	121300	393090280	8840	8840	8840	8840	0
533	20241018	121200	393090280	8840	8840	8840	8840	0
534	20241018	121100	393090280	8840	8800	8840	8800	11
535	20241018	121000	392993080	8840	8840	8840	8840	0
536	20241018	120900	392993080	8840	8800	8840	8800	2
537	20241018	120800	392975440	8780	8780	8780	8780	0
538	20241018	120700	392975440	8780	8780	8780	8780	0
539	20241018	120600	392975440	8780	8780	8780	8780	0
540	20241018	120500	392975440	8780	8780	8780	8780	0
541	20241018	120400	392975440	8780	8780	8780	8780	0
542	20241018	120300	392975440	8780	8780	8780	8780	1
543	20241018	120200	392966660	8780	8780	8780	8780	0
544	20241018	120100	392966660	8780	8780	8780	8780	0
545	20241018	120000	392966660	8780	8780	8780	8780	1
546	20241018	115900	392957880	8780	8780	8780	8780	3
547	20241018	115800	392931540	8780	8810	8810	8780	16
548	20241018	115700	392790610	8850	8850	8850	8850	44
549	20241018	115600	392401210	8850	8850	8850	8850	0
550	20241018	115500	392401210	8850	8790	8850	8790	3
551	20241018	115400	392374780	8860	8860	8860	8860	0
552	20241018	115300	392374780	8860	8790	8860	8790	20
553	20241018	115200	392197950	8830	8790	8830	8790	100
554	20241018	115100	391314990	8830	8830	8830	8830	0
555	20241018	115000	391314990	8830	8830	8830	8830	0
556	20241018	114900	391314990	8830	8790	8830	8790	200
557	20241018	114800	389549160	8830	8830	8830	8830	0
558	20241018	114700	389549160	8830	8770	8830	8770	130
559	20241018	114600	388401800	8740	8740	8740	8740	0
560	20241018	114500	388401800	8740	8740	8740	8740	0
561	20241018	114400	388401800	8740	8740	8740	8740	0
562	20241018	114300	388401800	8740	8740	8740	8740	0
563	20241018	114200	388401800	8740	8740	8740	8740	0
564	20241018	114100	388401800	8740	8740	8740	8740	0
565	20241018	114000	388401800	8740	8740	8740	8740	0
566	20241018	113900	388401800	8740	8740	8740	8740	0
567	20241018	113800	388401800	8740	8750	8750	8740	31
568	20241018	113700	388130720	8780	8780	8780	8780	0
569	20241018	113600	388130720	8780	8780	8780	8780	0
570	20241018	113500	388130720	8780	8780	8780	8780	0
571	20241018	113400	388130720	8780	8780	8780	8780	1
572	20241018	113300	388121940	8780	8770	8830	8770	102
573	20241018	113200	387222450	8760	8800	8800	8760	18
574	20241018	113100	387064170	8810	8810	8810	8810	0
575	20241018	113000	387064170	8810	8790	8810	8790	100
576	20241018	112900	386184270	8740	8740	8740	8740	0
577	20241018	112800	386184270	8740	8740	8740	8740	6
578	20241018	112700	386131830	8740	8800	8800	8740	24
579	20241018	112600	385921170	8730	8730	8730	8730	5
580	20241018	112500	385877520	8730	8730	8760	8730	26
581	20241018	112400	385650060	8730	8720	8800	8720	512
582	20241018	112300	381158290	8700	8700	8700	8700	0
583	20241018	112200	381158290	8700	8700	8700	8700	650
584	20241018	112100	375503290	8720	8720	8720	8720	1
585	20241018	112000	375494570	8700	8700	8700	8700	0
586	20241018	111900	375494570	8700	8700	8700	8700	0
587	20241018	111800	375494570	8700	8710	8710	8700	120
588	20241018	111700	374450540	8700	8700	8700	8700	0
589	20241018	111600	374450540	8700	8730	8730	8700	559
590	20241018	111500	369579940	8740	8760	8760	8740	8
591	20241018	111400	369510000	8780	8780	8780	8780	0
592	20241018	111300	369510000	8780	8780	8780	8780	0
593	20241018	111200	369510000	8780	8780	8780	8780	0
594	20241018	111100	369510000	8780	8760	8780	8760	100
595	20241018	111000	368632040	8780	8760	8780	8760	100
596	20241018	110900	367754840	8740	8740	8740	8740	0
597	20241018	110800	367754840	8740	8740	8740	8740	1
598	20241018	110700	367746100	8740	8740	8740	8730	301
599	20241018	110600	365118080	8760	8760	8760	8760	0
600	20241018	110500	365118080	8760	8760	8760	8760	4
601	20241018	110400	365083040	8740	8740	8740	8740	0
602	20241018	110300	365083040	8740	8740	8740	8740	60
603	20241018	110200	364558640	8740	8740	8740	8740	0
604	20241018	110100	364558640	8740	8740	8740	8740	1
605	20241018	110000	364549900	8740	8740	8740	8740	1
606	20241018	105900	364541160	8740	8740	8740	8740	0
607	20241018	105800	364541160	8740	8740	8740	8740	3
608	20241018	105700	364514940	8720	8720	8720	8720	0
609	20241018	105600	364514940	8720	8720	8720	8720	0
610	20241018	105500	364514940	8720	8720	8720	8720	0
611	20241018	105400	364514940	8720	8720	8720	8720	0
612	20241018	105300	364514940	8720	8730	8730	8720	85
613	20241018	105200	363773540	8730	8730	8730	8730	3
614	20241018	105100	363747350	8740	8740	8740	8740	0
615	20241018	105000	363747350	8740	8740	8740	8740	0
616	20241018	104900	363747350	8740	8740	8740	8740	1
617	20241018	104800	363738610	8740	8730	8740	8720	56
618	20241018	104700	363249900	8740	8740	8740	8740	24
619	20241018	104600	363040140	8740	8740	8740	8740	0
620	20241018	104500	363040140	8740	8740	8740	8740	0
621	20241018	104400	363040140	8740	8740	8740	8740	1
622	20241018	104300	363031400	8720	8720	8720	8720	0
623	20241018	104200	363031400	8720	8730	8730	8720	50
624	20241018	104100	362595290	8750	8710	8770	8710	5
625	20241018	104000	362551610	8710	8710	8710	8710	1
626	20241018	103900	362542900	8730	8740	8740	8710	312
627	20241018	103800	359822320	8740	8730	8740	8730	3
628	20241018	103700	359796110	8730	8730	8730	8730	1
629	20241018	103600	359787380	8710	8710	8710	8710	0
630	20241018	103500	359787380	8710	8710	8710	8710	0
631	20241018	103400	359787380	8710	8720	8720	8710	32
632	20241018	103300	359508650	8710	8710	8710	8710	0
633	20241018	103200	359508650	8710	8710	8710	8710	10
634	20241018	103100	359421550	8720	8740	8740	8720	2
635	20241018	103000	359404090	8730	8730	8730	8730	2
636	20241018	102900	359386630	8720	8740	8740	8720	22
637	20241018	102800	359194660	8740	8760	8760	8740	640
638	20241018	102700	353596960	8770	8770	8770	8770	0
639	20241018	102600	353596960	8770	8770	8770	8770	0
640	20241018	102500	353596960	8770	8770	8770	8770	0
641	20241018	102400	353596960	8770	8770	8770	8770	0
642	20241018	102300	353596960	8770	8770	8770	8770	0
643	20241018	102200	353596960	8770	8770	8770	8770	0
644	20241018	102100	353596960	8770	8770	8780	8770	51
645	20241018	102000	353149680	8770	8770	8770	8770	0
646	20241018	101900	353149680	8770	8760	8770	8760	3
647	20241018	101800	353123390	8760	8760	8780	8740	8
648	20241018	101700	353053360	8760	8740	8760	8740	6
649	20241018	101600	353000900	8760	8760	8760	8760	2
650	20241018	101500	352983380	8740	8740	8740	8740	30
651	20241018	101400	352721180	8760	8760	8760	8760	1
652	20241018	101300	352712420	8740	8770	8770	8740	40
653	20241018	101200	352362610	8760	8760	8760	8760	1
654	20241018	101100	352353850	8780	8780	8780	8780	0
655	20241018	101000	352353850	8780	8780	8780	8780	0
656	20241018	100900	352353850	8780	8780	8780	8780	1
657	20241018	100800	352345070	8740	8740	8740	8740	1
658	20241018	100700	352336330	8780	8770	8780	8750	423
659	20241018	100600	348631040	8780	8760	8780	8760	11
660	20241018	100500	348534650	8760	8750	8760	8750	92
661	20241018	100400	347729610	8750	8730	8750	8720	54
662	20241018	100300	347258360	8730	8730	8730	8730	1
663	20241018	100200	347249630	8750	8740	8760	8740	6
664	20241018	100100	347197130	8740	8740	8750	8740	5
665	20241018	100000	347153420	8720	8720	8720	8720	1
666	20241018	095900	347144700	8740	8740	8740	8740	0
667	20241018	095800	347144700	8740	8740	8740	8740	0
668	20241018	095700	347144700	8740	8710	8740	8710	7
669	20241018	095600	347083680	8720	8720	8720	8720	2
670	20241018	095500	347066240	8700	8720	8720	8700	202
671	20241018	095400	345308510	8740	8740	8740	8740	1
672	20241018	095300	345299770	8750	8730	8750	8730	3
673	20241018	095200	345273550	8750	8750	8750	8750	0
674	20241018	095100	345273550	8750	8750	8750	8750	0
675	20241018	095000	345273550	8750	8730	8750	8710	102
676	20241018	094900	344384640	8750	8750	8750	8750	1
677	20241018	094800	344375890	8740	8740	8750	8740	53
678	20241018	094700	343912170	8730	8730	8730	8730	5
679	20241018	094600	343868520	8740	8740	8740	8740	0
680	20241018	094500	343868520	8740	8740	8760	8720	531
681	20241018	094400	339237960	8760	8730	8760	8730	167
682	20241018	094300	337776820	8730	8720	8740	8720	631
683	20241018	094200	332268110	8720	8690	8720	8690	260
684	20241018	094100	330008680	8720	8710	8720	8710	2
685	20241018	094000	329991250	8710	8710	8710	8690	606
686	20241018	093900	324722650	8730	8690	8730	8690	1885
687	20241018	093800	308289900	8690	8680	8690	8680	2
688	20241018	093700	308272530	8670	8670	8670	8650	96
689	20241018	093600	307440960	8690	8690	8690	8690	2
690	20241018	093500	307423580	8680	8670	8700	8650	1203
691	20241018	093400	296980400	8680	8670	8690	8670	409
692	20241018	093300	293433200	8660	8640	8660	8640	132
693	20241018	093200	292290120	8650	8620	8650	8620	917
694	20241018	093100	284371810	8620	8600	8630	8600	1285
695	20241018	093000	273300590	8570	8570	8570	8570	27
696	20241018	092900	273069200	8550	8560	8570	8530	735
697	20241018	092800	266796140	8560	8580	8620	8520	3242
698	20241018	092700	239056610	8560	8550	8630	8550	1164
699	20241018	092600	229056070	8600	8610	8650	8520	6386
700	20241018	092500	174436310	8610	8610	8650	8590	829
701	20241018	092400	167307520	8610	8690	8800	8600	4948
702	20241018	092300	124596410	8690	8720	8720	8690	256
703	20241018	092200	122368870	8720	8730	8740	8720	59
704	20241018	092100	121853280	8720	8720	8720	8720	0
705	20241018	092000	121853280	8720	8710	8720	8710	20
706	20241018	091900	121679070	8720	8760	8760	8720	142
707	20241018	091800	120440580	8700	8700	8700	8700	0
708	20241018	091700	120440580	8700	8740	8740	8690	640
709	20241018	091600	114871410	8750	8780	8780	8750	129
710	20241018	091500	113742600	8810	8740	8810	8740	26
711	20241018	091400	113515290	8700	8720	8720	8700	338
712	20241018	091300	110572500	8700	8740	8740	8700	1302
713	20241018	091200	99230040	8740	8750	8750	8730	398
714	20241018	091100	95752200	8730	8850	8850	8730	1654
715	20241018	091000	81266120	8850	8770	8850	8770	129
716	20241018	090900	80133130	8770	8800	8800	8770	902
717	20241018	090800	72212750	8800	8800	8800	8800	56
718	20241018	090700	71719950	8800	8790	8800	8790	215
719	20241018	090600	69828950	8770	8860	8860	8770	1949
720	20241018	090500	52627940	8870	8890	8890	8870	300
721	20241018	090400	49966760	8890	8910	8910	8890	860
722	20241018	090300	42317610	8910	8920	8960	8910	331
723	20241018	090200	39365350	8960	8950	8960	8950	200
724	20241018	090100	37574350	8950	8910	8950	8910	846
725	20241018	090000	30016130	8910	8890	8970	8890	3374