KissMeData/073010/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195100	1667731315	4000	4000	4000	4000	22443
3	20241018	195000	1667731315	4000	4000	4000	4000	0
4	20241018	194900	1667731315	4000	4000	4000	4000	0
5	20241018	194800	1667731315	4000	4000	4000	4000	0
6	20241018	194700	1667731315	4000	4000	4000	4000	0
7	20241018	194600	1667731315	4000	4000	4000	4000	0
8	20241018	194500	1667731315	4000	4000	4000	4000	0
9	20241018	194400	1667731315	4000	4000	4000	4000	0
10	20241018	194300	1667731315	4000	4000	4000	4000	0
11	20241018	194200	1667731315	4000	4000	4000	4000	0
12	20241018	194100	1667731315	4000	4000	4000	4000	0
13	20241018	194000	1667731315	4000	4000	4000	4000	0
14	20241018	193900	1667731315	4000	4000	4000	4000	0
15	20241018	193800	1667731315	4000	4000	4000	4000	0
16	20241018	193700	1667731315	4000	4000	4000	4000	0
17	20241018	193600	1667731315	4000	4000	4000	4000	0
18	20241018	193500	1667731315	4000	4000	4000	4000	0
19	20241018	193400	1667731315	4000	4000	4000	4000	0
20	20241018	193300	1667731315	4000	4000	4000	4000	0
21	20241018	193200	1667731315	4000	4000	4000	4000	0
22	20241018	193100	1667731315	4000	4000	4000	4000	0
23	20241018	193000	1667731315	4000	4000	4000	4000	0
24	20241018	192900	1667731315	4000	4000	4000	4000	0
25	20241018	192800	1667731315	4000	4000	4000	4000	0
26	20241018	192700	1667731315	4000	4000	4000	4000	0
27	20241018	192600	1667731315	4000	4000	4000	4000	0
28	20241018	192500	1667731315	4000	4000	4000	4000	0
29	20241018	192400	1667731315	4000	4000	4000	4000	0
30	20241018	192300	1667731315	4000	4000	4000	4000	0
31	20241018	192200	1667731315	4000	4000	4000	4000	0
32	20241018	192100	1667731315	4000	4000	4000	4000	22443
33	20241018	192000	1667731315	4000	4000	4000	4000	0
34	20241018	191900	1667731315	4000	4000	4000	4000	0
35	20241018	191800	1667731315	4000	4000	4000	4000	0
36	20241018	191700	1667731315	4000	4000	4000	4000	0
37	20241018	191600	1667731315	4000	4000	4000	4000	0
38	20241018	191500	1667731315	4000	4000	4000	4000	0
39	20241018	191400	1667731315	4000	4000	4000	4000	0
40	20241018	191300	1667731315	4000	4000	4000	4000	0
41	20241018	191200	1667731315	4000	4000	4000	4000	0
42	20241018	191100	1667731315	4000	4000	4000	4000	0
43	20241018	191000	1667731315	4000	4000	4000	4000	0
44	20241018	190900	1667731315	4000	4000	4000	4000	0
45	20241018	190800	1667731315	4000	4000	4000	4000	0
46	20241018	190700	1667731315	4000	4000	4000	4000	0
47	20241018	190600	1667731315	4000	4000	4000	4000	0
48	20241018	190500	1667731315	4000	4000	4000	4000	0
49	20241018	190400	1667731315	4000	4000	4000	4000	0
50	20241018	190300	1667731315	4000	4000	4000	4000	0
51	20241018	190200	1667731315	4000	4000	4000	4000	0
52	20241018	190100	1667731315	4000	4000	4000	4000	0
53	20241018	190000	1667731315	4000	4000	4000	4000	0
54	20241018	185900	1667731315	4000	4000	4000	4000	0
55	20241018	185800	1667731315	4000	4000	4000	4000	0
56	20241018	185700	1667731315	4000	4000	4000	4000	0
57	20241018	185600	1667731315	4000	4000	4000	4000	0
58	20241018	185500	1667731315	4000	4000	4000	4000	0
59	20241018	185400	1667731315	4000	4000	4000	4000	0
60	20241018	185300	1667731315	4000	4000	4000	4000	0
61	20241018	185200	1667731315	4000	4000	4000	4000	0
62	20241018	185100	1667731315	4000	4000	4000	4000	22443
63	20241018	185000	1667731315	4000	4000	4000	4000	0
64	20241018	184900	1667731315	4000	4000	4000	4000	0
65	20241018	184800	1667731315	4000	4000	4000	4000	0
66	20241018	184700	1667731315	4000	4000	4000	4000	0
67	20241018	184600	1667731315	4000	4000	4000	4000	0
68	20241018	184500	1667731315	4000	4000	4000	4000	0
69	20241018	184400	1667731315	4000	4000	4000	4000	0
70	20241018	184300	1667731315	4000	4000	4000	4000	0
71	20241018	184200	1667731315	4000	4000	4000	4000	0
72	20241018	184100	1667731315	4000	4000	4000	4000	0
73	20241018	184000	1667731315	4000	4000	4000	4000	0
74	20241018	183900	1667731315	4000	4000	4000	4000	0
75	20241018	183800	1667731315	4000	4000	4000	4000	0
76	20241018	183700	1667731315	4000	4000	4000	4000	0
77	20241018	183600	1667731315	4000	4000	4000	4000	0
78	20241018	183500	1667731315	4000	4000	4000	4000	0
79	20241018	183400	1667731315	4000	4000	4000	4000	0
80	20241018	183300	1667731315	4000	4000	4000	4000	0
81	20241018	183200	1667731315	4000	4000	4000	4000	0
82	20241018	183100	1667731315	4000	4000	4000	4000	0
83	20241018	183000	1667731315	4000	4000	4000	4000	0
84	20241018	182900	1667731315	4000	4000	4000	4000	0
85	20241018	182800	1667731315	4000	4000	4000	4000	0
86	20241018	182700	1667731315	4000	4000	4000	4000	0
87	20241018	182600	1667731315	4000	4000	4000	4000	0
88	20241018	182500	1667731315	4000	4000	4000	4000	0
89	20241018	182400	1667731315	4000	4000	4000	4000	0
90	20241018	182300	1667731315	4000	4000	4000	4000	0
91	20241018	182200	1667731315	4000	4000	4000	4000	0
92	20241018	182100	1667731315	4000	4000	4000	4000	22443
93	20241018	182000	1667731315	4000	4000	4000	4000	0
94	20241018	181900	1667731315	4000	4000	4000	4000	0
95	20241018	181800	1667731315	4000	4000	4000	4000	0
96	20241018	181700	1667731315	4000	4000	4000	4000	0
97	20241018	181600	1667731315	4000	4000	4000	4000	0
98	20241018	181500	1667731315	4000	4000	4000	4000	0
99	20241018	181400	1667731315	4000	4000	4000	4000	0
100	20241018	181300	1667731315	4000	4000	4000	4000	0
101	20241018	181200	1667731315	4000	4000	4000	4000	0
102	20241018	181100	1667731315	4000	4000	4000	4000	0
103	20241018	181000	1667731315	4000	4000	4000	4000	0
104	20241018	180900	1667731315	4000	4000	4000	4000	0
105	20241018	180800	1667731315	4000	4000	4000	4000	0
106	20241018	180700	1667731315	4000	4000	4000	4000	0
107	20241018	180600	1667731315	4000	4000	4000	4000	0
108	20241018	180500	1667731315	4000	4000	4000	4000	0
109	20241018	180400	1667731315	4000	4000	4000	4000	0
110	20241018	180300	1667731315	4000	4000	4000	4000	0
111	20241018	180200	1667731315	4000	4000	4000	4000	0
112	20241018	180100	1667731315	4000	4000	4000	4000	0
113	20241018	180000	1667731315	4000	4000	4000	4000	0
114	20241018	175900	1667731315	4000	4000	4000	4000	0
115	20241018	175800	1667731315	4000	4000	4000	4000	0
116	20241018	175700	1667731315	4000	4000	4000	4000	0
117	20241018	175600	1667731315	4000	4000	4000	4000	0
118	20241018	175500	1667731315	4000	4000	4000	4000	0
119	20241018	175400	1667731315	4000	4000	4000	4000	0
120	20241018	175300	1667731315	4000	4000	4000	4000	0
121	20241018	175200	1667731315	4000	4000	4000	4000	0
122	20241018	175100	1667731315	4000	4000	4000	4000	22443
123	20241018	175000	1667731315	4000	4000	4000	4000	0
124	20241018	174900	1667731315	4000	4000	4000	4000	0
125	20241018	174800	1667731315	4000	4000	4000	4000	0
126	20241018	174700	1667731315	4000	4000	4000	4000	0
127	20241018	174600	1667731315	4000	4000	4000	4000	0
128	20241018	174500	1667731315	4000	4000	4000	4000	0
129	20241018	174400	1667731315	4000	4000	4000	4000	0
130	20241018	174300	1667731315	4000	4000	4000	4000	0
131	20241018	174200	1667731315	4000	4000	4000	4000	0
132	20241018	174100	1667731315	4000	4000	4000	4000	0
133	20241018	174000	1667731315	4000	4000	4000	4000	0
134	20241018	173900	1667731315	4000	4000	4000	4000	0
135	20241018	173800	1667731315	4000	4000	4000	4000	0
136	20241018	173700	1667731315	4000	4000	4000	4000	0
137	20241018	173600	1667731315	4000	4000	4000	4000	0
138	20241018	173500	1667731315	4000	4000	4000	4000	0
139	20241018	173400	1667731315	4000	4000	4000	4000	0
140	20241018	173300	1667731315	4000	4000	4000	4000	0
141	20241018	173200	1667731315	4000	4000	4000	4000	0
142	20241018	173100	1667731315	4000	4000	4000	4000	0
143	20241018	173000	1667731315	4000	4000	4000	4000	0
144	20241018	172900	1667731315	4000	4000	4000	4000	0
145	20241018	172800	1667731315	4000	4000	4000	4000	0
146	20241018	172700	1667731315	4000	4000	4000	4000	0
147	20241018	172600	1667731315	4000	4000	4000	4000	0
148	20241018	172500	1667731315	4000	4000	4000	4000	0
149	20241018	172400	1667731315	4000	4000	4000	4000	0
150	20241018	172300	1667731315	4000	4000	4000	4000	0
151	20241018	172200	1667731315	4000	4000	4000	4000	0
152	20241018	172100	1667731315	4000	4000	4000	4000	22443
153	20241018	172000	1667731315	4000	4000	4000	4000	0
154	20241018	171900	1667731315	4000	4000	4000	4000	0
155	20241018	171800	1667731315	4000	4000	4000	4000	0
156	20241018	171700	1667731315	4000	4000	4000	4000	0
157	20241018	171600	1667731315	4000	4000	4000	4000	0
158	20241018	171500	1667731315	4000	4000	4000	4000	0
159	20241018	171400	1667731315	4000	4000	4000	4000	0
160	20241018	171300	1667731315	4000	4000	4000	4000	0
161	20241018	171200	1667731315	4000	4000	4000	4000	0
162	20241018	171100	1667731315	4000	4000	4000	4000	0
163	20241018	171000	1667731315	4000	4000	4000	4000	0
164	20241018	170900	1667731315	4000	4000	4000	4000	0
165	20241018	170800	1667731315	4000	4000	4000	4000	0
166	20241018	170700	1667731315	4000	4000	4000	4000	0
167	20241018	170600	1667731315	4000	4000	4000	4000	0
168	20241018	170500	1667731315	4000	4000	4000	4000	0
169	20241018	170400	1667731315	4000	4000	4000	4000	0
170	20241018	170300	1667731315	4000	4000	4000	4000	0
171	20241018	170200	1667731315	4000	4000	4000	4000	0
172	20241018	170100	1667731315	4000	4000	4000	4000	0
173	20241018	170000	1667731315	4000	4000	4000	4000	0
174	20241018	165900	1667731315	4000	4000	4000	4000	0
175	20241018	165800	1667731315	4000	4000	4000	4000	0
176	20241018	165700	1667731315	4000	4000	4000	4000	0
177	20241018	165600	1667731315	4000	4000	4000	4000	0
178	20241018	165500	1667731315	4000	4000	4000	4000	0
179	20241018	165400	1667731315	4000	4000	4000	4000	0
180	20241018	165300	1667731315	4000	4000	4000	4000	0
181	20241018	165200	1667731315	4000	4000	4000	4000	0
182	20241018	165100	1667731315	4000	4000	4000	4000	22443
183	20241018	165000	1667731315	4000	4000	4000	4000	0
184	20241018	164900	1667731315	4000	4000	4000	4000	0
185	20241018	164800	1667731315	4000	4000	4000	4000	0
186	20241018	164700	1667731315	4000	4000	4000	4000	0
187	20241018	164600	1667731315	4000	4000	4000	4000	0
188	20241018	164500	1667731315	4000	4000	4000	4000	0
189	20241018	164400	1667731315	4000	4000	4000	4000	0
190	20241018	164300	1667731315	4000	4000	4000	4000	0
191	20241018	164200	1667731315	4000	4000	4000	4000	0
192	20241018	164100	1667731315	4000	4000	4000	4000	0
193	20241018	164000	1667731315	4000	4000	4000	4000	0
194	20241018	163900	1667731315	4000	4000	4000	4000	0
195	20241018	163800	1667731315	4000	4000	4000	4000	0
196	20241018	163700	1667731315	4000	4000	4000	4000	0
197	20241018	163600	1667731315	4000	4000	4000	4000	0
198	20241018	163500	1667731315	4000	4000	4000	4000	0
199	20241018	163400	1667731315	4000	4000	4000	4000	0
200	20241018	163300	1667731315	4000	4000	4000	4000	0
201	20241018	163200	1667731315	4000	4000	4000	4000	0
202	20241018	163100	1667731315	4000	4000	4000	4000	0
203	20241018	163000	1667731315	4000	4000	4000	4000	0
204	20241018	162900	1667731315	4000	4000	4000	4000	0
205	20241018	162800	1667731315	4000	4000	4000	4000	0
206	20241018	162700	1667731315	4000	4000	4000	4000	0
207	20241018	162600	1667731315	4000	4000	4000	4000	0
208	20241018	162500	1667731315	4000	4000	4000	4000	0
209	20241018	162400	1667731315	4000	4000	4000	4000	0
210	20241018	162300	1667731315	4000	4000	4000	4000	0
211	20241018	162200	1667731315	4000	4000	4000	4000	0
212	20241018	162100	1667731315	4000	4000	4000	4000	22443
213	20241018	162000	1667731315	4000	4000	4000	4000	0
214	20241018	161900	1667731315	4000	4000	4000	4000	0
215	20241018	161800	1667731315	4000	4000	4000	4000	0
216	20241018	161700	1667731315	4000	4000	4000	4000	0
217	20241018	161600	1667731315	4000	4000	4000	4000	0
218	20241018	161500	1667731315	4000	4000	4000	4000	0
219	20241018	161400	1667731315	4000	4000	4000	4000	0
220	20241018	161300	1667731315	4000	4000	4000	4000	0
221	20241018	161200	1667731315	4000	4000	4000	4000	0
222	20241018	161100	1667731315	4000	4000	4000	4000	0
223	20241018	161000	1667731315	4000	4000	4000	4000	0
224	20241018	160900	1667731315	4000	4000	4000	4000	0
225	20241018	160800	1667731315	4000	4000	4000	4000	0
226	20241018	160700	1667731315	4000	4000	4000	4000	0
227	20241018	160600	1667731315	4000	4000	4000	4000	0
228	20241018	160500	1667731315	4000	4000	4000	4000	0
229	20241018	160400	1667731315	4000	4000	4000	4000	0
230	20241018	160300	1667731315	4000	4000	4000	4000	0
231	20241018	160200	1667731315	4000	4000	4000	4000	0
232	20241018	160100	1667731315	4000	4000	4000	4000	0
233	20241018	160000	1667731315	4000	4000	4000	4000	0
234	20241018	155900	1667731315	4000	4000	4000	4000	0
235	20241018	155800	1667731315	4000	4000	4000	4000	0
236	20241018	155700	1667731315	4000	4000	4000	4000	0
237	20241018	155600	1667731315	4000	4000	4000	4000	0
238	20241018	155500	1667731315	4000	4000	4000	4000	0
239	20241018	155400	1667731315	4000	4000	4000	4000	0
240	20241018	155300	1667731315	4000	4000	4000	4000	0
241	20241018	155200	1667731315	4000	4000	4000	4000	0
242	20241018	155100	1667731315	4000	4000	4000	4000	22443
243	20241018	155000	1667731315	4000	4000	4000	4000	0
244	20241018	154900	1667731315	4000	4000	4000	4000	0
245	20241018	154800	1667731315	4000	4000	4000	4000	0
246	20241018	154700	1667731315	4000	4000	4000	4000	0
247	20241018	154600	1667731315	4000	4000	4000	4000	0
248	20241018	154500	1667731315	4000	4000	4000	4000	0
249	20241018	154400	1667731315	4000	4000	4000	4000	0
250	20241018	154300	1667731315	4000	4000	4000	4000	0
251	20241018	154200	1667731315	4000	4000	4000	4000	0
252	20241018	154100	1667731315	4000	4000	4000	4000	0
253	20241018	154000	1667731315	4000	4000	4000	4000	0
254	20241018	153900	1667731315	4000	4000	4000	4000	0
255	20241018	153800	1667731315	4000	4000	4000	4000	0
256	20241018	153700	1667731315	4000	4000	4000	4000	0
257	20241018	153600	1667731315	4000	4000	4000	4000	0
258	20241018	153500	1667731315	4000	4000	4000	4000	0
259	20241018	153400	1667731315	4000	4000	4000	4000	0
260	20241018	153300	1667731315	4000	4000	4000	4000	0
261	20241018	153200	1667731315	4000	4000	4000	4000	0
262	20241018	153100	1667731315	4000	4000	4000	4000	0
263	20241018	153000	1667731315	4000	4000	4000	4000	22443
264	20241018	152900	1577959315	4035	4035	4035	4035	0
265	20241018	152800	1577959315	4035	4035	4035	4035	0
266	20241018	152700	1577959315	4035	4035	4035	4035	0
267	20241018	152600	1577959315	4035	4035	4035	4035	0
268	20241018	152500	1577959315	4035	4035	4035	4035	0
269	20241018	152400	1577959315	4035	4035	4035	4035	0
270	20241018	152300	1577959315	4035	4035	4035	4035	0
271	20241018	152200	1577959315	4035	4035	4035	4035	0
272	20241018	152100	1577959315	4035	4035	4035	4035	0
273	20241018	152000	1577959315	4035	4035	4035	4035	0
274	20241018	151900	1577959315	4035	4035	4035	4035	137
275	20241018	151800	1577406520	4035	4035	4035	4030	2255
276	20241018	151700	1568318145	4035	4040	4040	4035	3504
277	20241018	151600	1554164805	4045	4045	4045	4040	2090
278	20241018	151500	1545710985	4050	4050	4050	4050	252
279	20241018	151400	1544690385	4050	4045	4050	4045	51
280	20241018	151300	1544483840	4040	4040	4055	4040	3576
281	20241018	151200	1530020180	4040	4040	4040	4040	315
282	20241018	151100	1528747580	4040	4050	4050	4040	1283
283	20241018	151000	1523558740	4050	4045	4050	4045	61
284	20241018	150900	1523311745	4045	4045	4045	4045	886
285	20241018	150800	1519727875	4045	4080	4080	4045	5892
286	20241018	150700	1495818595	4080	4070	4080	4065	893
287	20241018	150600	1492182025	4065	4070	4070	4060	769
288	20241018	150500	1489055460	4065	4065	4065	4065	2
289	20241018	150400	1489047330	4065	4065	4065	4065	501
290	20241018	150300	1487010765	4070	4065	4070	4065	1049
291	20241018	150200	1482741580	4060	4055	4065	4055	143
292	20241018	150100	1482160985	4055	4055	4055	4055	509
293	20241018	150000	1480096990	4055	4050	4055	4050	410
294	20241018	145900	1478434490	4050	4040	4070	4040	2758
295	20241018	145800	1467257655	4035	4035	4035	4035	19
296	20241018	145700	1467180990	4035	4055	4055	4035	18936
297	20241018	145600	1390615805	4060	4065	4065	4060	11918
298	20241018	145500	1342203770	4070	4070	4070	4070	200
299	20241018	145400	1341389770	4070	4070	4070	4070	222
300	20241018	145300	1340486230	4070	4070	4070	4070	0
301	20241018	145200	1340486230	4070	4070	4070	4070	50
302	20241018	145100	1340282730	4070	4070	4070	4070	301
303	20241018	145000	1339057660	4070	4060	4070	4060	5695
304	20241018	144900	1315926500	4065	4065	4065	4065	20
305	20241018	144800	1315845200	4060	4060	4060	4060	0
306	20241018	144700	1315845200	4060	4060	4060	4060	7
307	20241018	144600	1315816780	4060	4060	4060	4060	0
308	20241018	144500	1315816780	4060	4060	4060	4060	236
309	20241018	144400	1314858620	4060	4060	4060	4060	0
310	20241018	144300	1314858620	4060	4060	4060	4060	1367
311	20241018	144200	1309308600	4065	4065	4065	4065	2082
312	20241018	144100	1300845270	4065	4070	4070	4065	500
313	20241018	144000	1298812725	4075	4070	4075	4070	150
314	20241018	143900	1298201575	4070	4070	4070	4070	1295
315	20241018	143800	1292930925	4075	4085	4085	4075	6956
316	20241018	143700	1264548510	4085	4085	4085	4085	2000
317	20241018	143600	1256378510	4090	4090	4090	4090	11
318	20241018	143500	1256333520	4090	4090	4090	4090	0
319	20241018	143400	1256333520	4090	4085	4090	4085	103
320	20241018	143300	1255912265	4085	4085	4085	4085	6
321	20241018	143200	1255887755	4085	4085	4085	4085	22
322	20241018	143100	1255797885	4080	4080	4080	4080	0
323	20241018	143000	1255797885	4080	4080	4080	4080	2
324	20241018	142900	1255789725	4080	4080	4080	4080	432
325	20241018	142800	1254027165	4080	4085	4085	4080	324
326	20241018	142700	1252704630	4085	4085	4085	4085	0
327	20241018	142600	1252704630	4085	4085	4085	4085	4
328	20241018	142500	1252688290	4090	4095	4095	4090	187
329	20241018	142400	1251923220	4090	4095	4100	4085	1641
330	20241018	142300	1245209650	4095	4100	4140	4090	2191
331	20241018	142200	1236221120	4100	4100	4100	4100	0
332	20241018	142100	1236221120	4100	4110	4110	4095	1779
333	20241018	142000	1228934725	4105	4105	4110	4105	4413
334	20241018	141900	1210816685	4100	4105	4105	4100	79
335	20241018	141800	1210492635	4105	4095	4105	4095	1441
336	20241018	141700	1204578555	4100	4100	4100	4100	0
337	20241018	141600	1204578555	4100	4100	4100	4100	3
338	20241018	141500	1204566255	4095	4095	4095	4095	15
339	20241018	141400	1204504830	4090	4090	4090	4090	247
340	20241018	141300	1203494600	4090	4085	4090	4085	40
341	20241018	141200	1203331005	4085	4080	4085	4080	14
342	20241018	141100	1203273835	4080	4080	4080	4080	1
343	20241018	141000	1203269755	4080	4085	4085	4080	600
344	20241018	140900	1200821255	4085	4085	4090	4085	1002
345	20241018	140800	1196728080	4085	4085	4085	4085	3833
346	20241018	140700	1181070275	4085	4080	4085	4080	226
347	20241018	140600	1180147695	4080	4075	4080	4075	110
348	20241018	140500	1179698945	4075	4075	4075	4075	1
349	20241018	140400	1179694870	4070	4075	4075	4070	130
350	20241018	140300	1179165270	4075	4070	4075	4070	32
351	20241018	140200	1179034875	4070	4070	4070	4070	3631
352	20241018	140100	1164256705	4070	4070	4070	4070	250
353	20241018	140000	1163239205	4065	4060	4065	4060	863
354	20241018	135900	1159735370	4060	4060	4060	4060	118
355	20241018	135800	1159256290	4060	4060	4060	4060	100
356	20241018	135700	1158850290	4060	4060	4060	4060	0
357	20241018	135600	1158850290	4060	4060	4060	4060	0
358	20241018	135500	1158850290	4060	4060	4060	4060	345
359	20241018	135400	1157449590	4060	4060	4060	4060	200
360	20241018	135300	1156637590	4060	4060	4060	4060	300
361	20241018	135200	1155419590	4055	4055	4055	4055	302
362	20241018	135100	1154194980	4055	4060	4060	4055	207
363	20241018	135000	1153355390	4060	4060	4060	4060	3
364	20241018	134900	1153343210	4060	4060	4060	4050	3157
365	20241018	134800	1140545625	4060	4060	4060	4060	70
366	20241018	134700	1140261425	4060	4055	4065	4055	3235
367	20241018	134600	1127127120	4055	4055	4055	4055	463
368	20241018	134500	1125249655	4055	4055	4055	4055	119
369	20241018	134400	1124767110	4055	4050	4055	4050	902
370	20241018	134300	1121109510	4050	4050	4050	4050	0
371	20241018	134200	1121109510	4050	4050	4050	4050	11
372	20241018	134100	1121064960	4045	4040	4045	4040	4836
373	20241018	134000	1101527510	4040	4055	4055	4040	6182
374	20241018	133900	1076527385	4055	4055	4055	4055	615
375	20241018	133800	1074033560	4050	4075	4075	4050	13642
376	20241018	133700	1018620480	4075	4075	4075	4075	2154
377	20241018	133600	1009842930	4075	4075	4075	4075	532
378	20241018	133500	1007675030	4075	4075	4075	4075	117
379	20241018	133400	1007198255	4075	4075	4075	4075	306
380	20241018	133300	1005951305	4075	4080	4085	4075	443
381	20241018	133200	1004146035	4080	4095	4095	4075	13799
382	20241018	133100	947784865	4095	4100	4100	4095	569
383	20241018	133000	945454560	4100	4100	4100	4100	3
384	20241018	132900	945442260	4100	4095	4100	4095	1584
385	20241018	132800	938950780	4090	4090	4090	4090	0
386	20241018	132700	938950780	4090	4090	4090	4090	0
387	20241018	132600	938950780	4090	4085	4090	4085	1263
388	20241018	132500	933791420	4090	4115	4115	4090	15942
389	20241018	132400	868385205	4125	4125	4125	4125	1
390	20241018	132300	868381080	4110	4110	4110	4110	0
391	20241018	132200	868381080	4110	4110	4110	4110	0
392	20241018	132100	868381080	4110	4110	4110	4110	0
393	20241018	132000	868381080	4110	4120	4120	4110	1121
394	20241018	131900	863768915	4120	4120	4120	4120	0
395	20241018	131800	863768915	4120	4120	4120	4120	0
396	20241018	131700	863768915	4120	4120	4120	4120	9
397	20241018	131600	863731835	4120	4120	4120	4120	1
398	20241018	131500	863727715	4115	4115	4115	4115	64
399	20241018	131400	863464355	4110	4110	4110	4110	0
400	20241018	131300	863464355	4110	4110	4110	4110	780
401	20241018	131200	860258555	4110	4110	4110	4110	500
402	20241018	131100	858203555	4110	4110	4110	4110	0
403	20241018	131000	858203555	4110	4110	4110	4110	0
404	20241018	130900	858203555	4110	4110	4110	4110	0
405	20241018	130800	858203555	4110	4110	4110	4110	47
406	20241018	130700	858010385	4110	4110	4110	4110	81
407	20241018	130600	857677475	4110	4110	4110	4110	0
408	20241018	130500	857677475	4110	4110	4110	4110	800
409	20241018	130400	854389475	4110	4110	4110	4110	32
410	20241018	130300	854257955	4110	4110	4110	4110	255
411	20241018	130200	853209905	4110	4110	4110	4110	0
412	20241018	130100	853209905	4110	4110	4110	4110	0
413	20241018	130000	853209905	4110	4110	4110	4110	0
414	20241018	125900	853209905	4110	4110	4110	4110	0
415	20241018	125800	853209905	4110	4110	4110	4110	63
416	20241018	125700	852950975	4110	4110	4110	4110	0
417	20241018	125600	852950975	4110	4110	4110	4110	0
418	20241018	125500	852950975	4110	4110	4110	4105	659
419	20241018	125400	850244030	4115	4115	4115	4115	2
420	20241018	125300	850235800	4115	4115	4115	4115	0
421	20241018	125200	850235800	4115	4115	4115	4115	122
422	20241018	125100	849733770	4110	4110	4110	4110	228
423	20241018	125000	848796690	4110	4110	4110	4110	200
424	20241018	124900	847974690	4105	4105	4105	4105	0
425	20241018	124800	847974690	4105	4105	4105	4105	0
426	20241018	124700	847974690	4105	4105	4105	4105	0
427	20241018	124600	847974690	4105	4105	4110	4105	78
428	20241018	124500	847654465	4105	4105	4105	4105	0
429	20241018	124400	847654465	4105	4105	4105	4105	750
430	20241018	124300	844575715	4110	4110	4110	4110	514
431	20241018	124200	842463175	4110	4110	4110	4110	0
432	20241018	124100	842463175	4110	4110	4110	4110	0
433	20241018	124000	842463175	4110	4120	4120	4110	1796
434	20241018	123900	835074880	4130	4130	4130	4130	0
435	20241018	123800	835074880	4130	4115	4140	4115	2208
436	20241018	123700	825941830	4110	4110	4110	4110	0
437	20241018	123600	825941830	4110	4110	4110	4110	5
438	20241018	123500	825921280	4110	4110	4110	4110	0
439	20241018	123400	825921280	4110	4110	4110	4110	0
440	20241018	123300	825921280	4110	4110	4110	4110	0
441	20241018	123200	825921280	4110	4110	4110	4110	502
442	20241018	123100	823858060	4110	4110	4110	4110	0
443	20241018	123000	823858060	4110	4110	4110	4110	0
444	20241018	122900	823858060	4110	4110	4110	4110	5
445	20241018	122800	823837510	4110	4110	4110	4110	30
446	20241018	122700	823714210	4105	4105	4105	4105	0
447	20241018	122600	823714210	4105	4110	4110	4105	132
448	20241018	122500	823172335	4105	4110	4110	4105	200
449	20241018	122400	822351320	4105	4105	4105	4105	0
450	20241018	122300	822351320	4105	4125	4125	4105	3743
451	20241018	122200	806959495	4120	4130	4130	4120	2591
452	20241018	122100	796273515	4130	4130	4130	4130	1000
453	20241018	122000	792143515	4130	4125	4130	4125	1001
454	20241018	121900	788013890	4120	4120	4120	4120	0
455	20241018	121800	788013890	4120	4120	4120	4120	2
456	20241018	121700	788005650	4125	4125	4125	4125	567
457	20241018	121600	785666775	4125	4120	4125	4120	3
458	20241018	121500	785654410	4110	4115	4115	4110	1180
459	20241018	121400	780803960	4120	4120	4130	4120	641
460	20241018	121300	778157125	4120	4120	4120	4120	75
461	20241018	121200	777848125	4110	4110	4110	4110	54
462	20241018	121100	777626185	4110	4110	4110	4110	100
463	20241018	121000	777215185	4120	4120	4120	4120	2
464	20241018	120900	777206945	4110	4115	4115	4110	475
465	20241018	120800	775254290	4120	4120	4120	4120	1
466	20241018	120700	775250170	4120	4120	4120	4120	1
467	20241018	120600	775246050	4110	4110	4110	4110	1
468	20241018	120500	775241940	4115	4110	4115	4110	792
469	20241018	120400	771984320	4110	4110	4110	4110	1371
470	20241018	120300	766349510	4115	4125	4125	4115	7696
471	20241018	120200	734647650	4125	4130	4130	4125	230
472	20241018	120100	733697900	4130	4130	4130	4130	0
473	20241018	120000	733697900	4130	4130	4130	4130	0
474	20241018	115900	733697900	4130	4130	4130	4130	0
475	20241018	115800	733697900	4130	4130	4130	4130	0
476	20241018	115700	733697900	4130	4130	4130	4130	0
477	20241018	115600	733697900	4130	4130	4130	4130	122
478	20241018	115500	733194040	4130	4130	4130	4125	3743
479	20241018	115400	717746360	4135	4135	4135	4135	2
480	20241018	115300	717738090	4135	4135	4135	4135	0
481	20241018	115200	717738090	4135	4135	4135	4135	1944
482	20241018	115100	709699650	4135	4135	4135	4135	331
483	20241018	115000	708330965	4135	4140	4140	4135	1552
484	20241018	114900	701905725	4145	4145	4145	4145	130
485	20241018	114800	701366875	4145	4145	4145	4145	2
486	20241018	114700	701358585	4145	4145	4145	4145	16
487	20241018	114600	701292265	4145	4145	4145	4145	0
488	20241018	114500	701292265	4145	4145	4145	4145	0
489	20241018	114400	701292265	4145	4145	4145	4145	0
490	20241018	114300	701292265	4145	4145	4145	4145	356
491	20241018	114200	699816645	4145	4150	4150	4145	479
492	20241018	114100	697829460	4155	4155	4155	4155	0
493	20241018	114000	697829460	4155	4155	4155	4155	1
494	20241018	113900	697825305	4150	4150	4150	4150	5
495	20241018	113800	697804555	4155	4150	4155	4150	107
496	20241018	113700	697360495	4155	4155	4155	4155	1
497	20241018	113600	697356340	4155	4155	4155	4155	5
498	20241018	113500	697335565	4155	4155	4155	4155	2
499	20241018	113400	697327255	4145	4145	4145	4145	0
500	20241018	113300	697327255	4145	4145	4145	4145	0
501	20241018	113200	697327255	4145	4145	4145	4145	0
502	20241018	113100	697327255	4145	4145	4145	4145	0
503	20241018	113000	697327255	4145	4145	4145	4145	0
504	20241018	112900	697327255	4145	4145	4145	4145	2724
505	20241018	112800	686036275	4145	4145	4145	4145	903
506	20241018	112700	682293340	4145	4145	4145	4145	4
507	20241018	112600	682276760	4145	4160	4160	4145	7447
508	20241018	112500	651375600	4160	4160	4160	4160	37
509	20241018	112400	651221680	4160	4160	4160	4160	0
510	20241018	112300	651221680	4160	4160	4160	4160	25
511	20241018	112200	651117680	4160	4160	4160	4160	105
512	20241018	112100	650680880	4160	4160	4160	4160	0
513	20241018	112000	650680880	4160	4160	4160	4160	0
514	20241018	111900	650680880	4160	4155	4160	4155	1000
515	20241018	111800	646520935	4150	4150	4150	4150	542
516	20241018	111700	644271635	4150	4150	4150	4150	3
517	20241018	111600	644259185	4160	4160	4160	4160	20
518	20241018	111500	644175985	4150	4155	4155	4150	701
519	20241018	111400	641266490	4150	4155	4155	4150	88
520	20241018	111300	640900870	4155	4155	4155	4155	62
521	20241018	111200	640643260	4155	4155	4155	4155	184
522	20241018	111100	639878740	4160	4160	4160	4160	0
523	20241018	111000	639878740	4160	4160	4160	4160	100
524	20241018	110900	639462740	4150	4150	4150	4150	50
525	20241018	110800	639255240	4150	4150	4155	4150	330
526	20241018	110700	637885690	4145	4145	4150	4145	1034
527	20241018	110600	633599705	4145	4160	4165	4145	1651
528	20241018	110500	626737725	4170	4170	4170	4170	47
529	20241018	110400	626541735	4170	4170	4170	4170	96
530	20241018	110300	626141415	4170	4165	4170	4165	310
531	20241018	110200	624848735	4165	4165	4165	4165	115
532	20241018	110100	624369760	4165	4160	4170	4160	1704
533	20241018	110000	617264235	4160	4160	4160	4160	0
534	20241018	105900	617264235	4160	4150	4160	4150	101
535	20241018	105800	616844085	4140	4145	4145	4140	802
536	20241018	105700	613521160	4145	4155	4155	4145	1900
537	20241018	105600	605644895	4160	4160	4160	4160	1
538	20241018	105500	605640735	4150	4150	4150	4150	2001
539	20241018	105400	597336585	4150	4150	4150	4150	2338
540	20241018	105300	587633885	4150	4150	4150	4150	0
541	20241018	105200	587633885	4150	4155	4160	4150	901
542	20241018	105100	583889505	4150	4150	4150	4150	0
543	20241018	105000	583889505	4150	4150	4150	4150	0
544	20241018	104900	583889505	4150	4150	4150	4150	3553
545	20241018	104800	569144555	4150	4165	4165	4150	5689
546	20241018	104700	545500810	4170	4170	4170	4170	0
547	20241018	104600	545500810	4170	4160	4170	4160	904
548	20241018	104500	541737170	4160	4175	4175	4160	1077
549	20241018	104400	537256695	4175	4175	4175	4175	0
550	20241018	104300	537256695	4175	4170	4175	4165	2519
551	20241018	104200	526757380	4170	4170	4170	4170	1
552	20241018	104100	526753210	4175	4175	4175	4175	85
553	20241018	104000	526398335	4175	4175	4175	4175	1020
554	20241018	103900	522139835	4175	4175	4175	4175	3367
555	20241018	103800	508082610	4175	4180	4180	4160	4630
556	20241018	103700	488773445	4185	4180	4185	4180	35
557	20241018	103600	488627110	4180	4180	4180	4180	50
558	20241018	103500	488418110	4180	4185	4185	4180	1978
559	20241018	103400	480147150	4190	4190	4190	4190	102
560	20241018	103300	479719770	4195	4195	4195	4195	105
561	20241018	103200	479279295	4195	4190	4195	4185	251
562	20241018	103100	478227110	4200	4195	4200	4190	683
563	20241018	103000	475360845	4190	4190	4200	4190	240
564	20241018	102900	474354720	4190	4200	4215	4185	645
565	20241018	102800	471649565	4200	4195	4200	4195	262
566	20241018	102700	470550180	4195	4195	4195	4195	0
567	20241018	102600	470550180	4195	4195	4195	4185	802
568	20241018	102500	467190795	4195	4190	4195	4190	2
569	20241018	102400	467182410	4190	4180	4190	4180	690
570	20241018	102300	464294750	4180	4180	4180	4180	966
571	20241018	102200	460256870	4185	4180	4185	4180	580
572	20241018	102100	457832465	4185	4205	4205	4185	7200
573	20241018	102000	427652150	4210	4210	4210	4210	23
574	20241018	101900	427555320	4210	4210	4210	4210	5
575	20241018	101800	427534270	4210	4210	4210	4210	200
576	20241018	101700	426692270	4210	4210	4210	4210	1
577	20241018	101600	426688060	4205	4205	4205	4205	0
578	20241018	101500	426688060	4205	4215	4215	4200	11013
579	20241018	101400	380420570	4215	4215	4215	4215	1
580	20241018	101300	380416355	4215	4215	4215	4215	1
581	20241018	101200	380412140	4225	4210	4225	4210	1300
582	20241018	101100	374930605	4205	4210	4210	4205	2386
583	20241018	101000	364894725	4210	4215	4215	4210	721
584	20241018	100900	361858710	4215	4215	4215	4215	0
585	20241018	100800	361858710	4215	4215	4215	4215	50
586	20241018	100700	361647960	4215	4215	4215	4215	88
587	20241018	100600	361277040	4215	4215	4215	4215	1
588	20241018	100500	361272825	4220	4220	4220	4220	0
589	20241018	100400	361272825	4220	4220	4220	4220	5
590	20241018	100300	361251725	4220	4220	4220	4220	1
591	20241018	100200	361247505	4210	4210	4210	4210	245
592	20241018	100100	360216055	4215	4220	4220	4215	682
593	20241018	100000	357340515	4225	4225	4225	4225	358
594	20241018	095900	355827965	4225	4235	4235	4225	9
595	20241018	095800	355789885	4235	4230	4235	4230	85
596	20241018	095700	355430090	4230	4230	4230	4230	120
597	20241018	095600	354922490	4235	4235	4235	4235	1
598	20241018	095500	354918255	4225	4230	4230	4225	1012
599	20241018	095400	350642550	4240	4240	4240	4240	0
600	20241018	095300	350642550	4240	4240	4240	4240	0
601	20241018	095200	350642550	4240	4240	4240	4240	0
602	20241018	095100	350642550	4240	4235	4240	4235	1483
603	20241018	095000	344354645	4230	4230	4230	4230	2
604	20241018	094900	344346185	4230	4240	4265	4230	50
605	20241018	094800	344134220	4260	4240	4260	4240	42
606	20241018	094700	343956045	4240	4230	4240	4230	102
607	20241018	094600	343524570	4220	4205	4230	4205	755
608	20241018	094500	340343750	4205	4205	4205	4205	0
609	20241018	094400	340343750	4205	4200	4205	4200	276
610	20241018	094300	339184360	4210	4230	4230	4195	8531
611	20241018	094200	303297900	4230	4235	4235	4230	128
612	20241018	094100	302756035	4235	4225	4235	4225	499
613	20241018	094000	300646330	4225	4260	4260	4225	6342
614	20241018	093900	273748590	4265	4260	4270	4260	458
615	20241018	093800	271796820	4260	4260	4260	4260	0
616	20241018	093700	271796820	4260	4265	4265	4250	1038
617	20241018	093600	267378405	4265	4250	4265	4250	655
618	20241018	093500	264585400	4255	4250	4255	4250	104
619	20241018	093400	264142955	4250	4255	4255	4245	2710
620	20241018	093300	252633245	4260	4255	4260	4245	4145
621	20241018	093200	235027390	4260	4260	4260	4260	73
622	20241018	093100	234716410	4265	4270	4270	4265	363
623	20241018	093000	233167845	4275	4275	4275	4275	6
624	20241018	092900	233142195	4270	4275	4280	4270	255
625	20241018	092800	232051420	4285	4290	4290	4275	938
626	20241018	092700	228037810	4280	4275	4280	4275	357
627	20241018	092600	226510155	4265	4250	4265	4250	683
628	20241018	092500	223606250	4250	4265	4265	4250	2627
629	20241018	092400	212426660	4265	4265	4265	4265	97
630	20241018	092300	212012955	4255	4255	4255	4250	1296
631	20241018	092200	206504395	4260	4260	4260	4260	139
632	20241018	092100	205912255	4260	4270	4270	4250	2373
633	20241018	092000	195814515	4260	4270	4270	4260	1243
634	20241018	091900	190513160	4270	4275	4280	4270	1246
635	20241018	091800	185188775	4280	4300	4320	4280	2706
636	20241018	091700	173590635	4300	4300	4300	4300	1
637	20241018	091600	173586335	4285	4285	4295	4280	251
638	20241018	091500	172509240	4280	4290	4300	4280	735
639	20241018	091400	169352405	4285	4285	4285	4285	1023
640	20241018	091300	164968850	4270	4275	4275	4270	2979
641	20241018	091200	152233640	4275	4270	4275	4270	6396
642	20241018	091100	124890855	4270	4265	4270	4260	975
643	20241018	091000	120730955	4265	4250	4265	4250	2819
644	20241018	090900	108741035	4255	4275	4275	4255	2144
645	20241018	090800	99606385	4275	4265	4275	4260	1043
646	20241018	090700	95158885	4265	4265	4275	4265	3144
647	20241018	090600	81746225	4265	4280	4285	4265	540
648	20241018	090500	79437450	4265	4285	4285	4265	4066
649	20241018	090400	62064920	4295	4310	4310	4295	2482
650	20241018	090300	51382170	4340	4340	4340	4300	6902
651	20241018	090200	21601410	4300	4270	4305	4270	1951
652	20241018	090100	13217835	4265	4275	4275	4265	422
653	20241018	090000	11417760	4290	4300	4300	4280	2661