KissMeData/102370/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201200	3583813675	5040	5040	5040	5040	74009
3	20241018	201100	3583813675	5040	5040	5040	5040	0
4	20241018	201000	3583813675	5040	5040	5040	5040	0
5	20241018	200900	3583813675	5040	5040	5040	5040	0
6	20241018	200800	3583813675	5040	5040	5040	5040	0
7	20241018	200700	3583813675	5040	5040	5040	5040	0
8	20241018	200600	3583813675	5040	5040	5040	5040	0
9	20241018	200500	3583813675	5040	5040	5040	5040	0
10	20241018	200400	3583813675	5040	5040	5040	5040	0
11	20241018	200300	3583813675	5040	5040	5040	5040	0
12	20241018	200200	3583813675	5040	5040	5040	5040	0
13	20241018	200100	3583813675	5040	5040	5040	5040	0
14	20241018	200000	3583813675	5040	5040	5040	5040	0
15	20241018	195900	3583813675	5040	5040	5040	5040	0
16	20241018	195800	3583813675	5040	5040	5040	5040	0
17	20241018	195700	3583813675	5040	5040	5040	5040	0
18	20241018	195600	3583813675	5040	5040	5040	5040	0
19	20241018	195500	3583813675	5040	5040	5040	5040	0
20	20241018	195400	3583813675	5040	5040	5040	5040	0
21	20241018	195300	3583813675	5040	5040	5040	5040	0
22	20241018	195200	3583813675	5040	5040	5040	5040	0
23	20241018	195100	3583813675	5040	5040	5040	5040	0
24	20241018	195000	3583813675	5040	5040	5040	5040	0
25	20241018	194900	3583813675	5040	5040	5040	5040	0
26	20241018	194800	3583813675	5040	5040	5040	5040	0
27	20241018	194700	3583813675	5040	5040	5040	5040	0
28	20241018	194600	3583813675	5040	5040	5040	5040	0
29	20241018	194500	3583813675	5040	5040	5040	5040	0
30	20241018	194400	3583813675	5040	5040	5040	5040	0
31	20241018	194300	3583813675	5040	5040	5040	5040	0
32	20241018	194200	3583813675	5040	5040	5040	5040	74009
33	20241018	194100	3583813675	5040	5040	5040	5040	0
34	20241018	194000	3583813675	5040	5040	5040	5040	0
35	20241018	193900	3583813675	5040	5040	5040	5040	0
36	20241018	193800	3583813675	5040	5040	5040	5040	0
37	20241018	193700	3583813675	5040	5040	5040	5040	0
38	20241018	193600	3583813675	5040	5040	5040	5040	0
39	20241018	193500	3583813675	5040	5040	5040	5040	0
40	20241018	193400	3583813675	5040	5040	5040	5040	0
41	20241018	193300	3583813675	5040	5040	5040	5040	0
42	20241018	193200	3583813675	5040	5040	5040	5040	0
43	20241018	193100	3583813675	5040	5040	5040	5040	0
44	20241018	193000	3583813675	5040	5040	5040	5040	0
45	20241018	192900	3583813675	5040	5040	5040	5040	0
46	20241018	192800	3583813675	5040	5040	5040	5040	0
47	20241018	192700	3583813675	5040	5040	5040	5040	0
48	20241018	192600	3583813675	5040	5040	5040	5040	0
49	20241018	192500	3583813675	5040	5040	5040	5040	0
50	20241018	192400	3583813675	5040	5040	5040	5040	0
51	20241018	192300	3583813675	5040	5040	5040	5040	0
52	20241018	192200	3583813675	5040	5040	5040	5040	0
53	20241018	192100	3583813675	5040	5040	5040	5040	0
54	20241018	192000	3583813675	5040	5040	5040	5040	0
55	20241018	191900	3583813675	5040	5040	5040	5040	0
56	20241018	191800	3583813675	5040	5040	5040	5040	0
57	20241018	191700	3583813675	5040	5040	5040	5040	0
58	20241018	191600	3583813675	5040	5040	5040	5040	0
59	20241018	191500	3583813675	5040	5040	5040	5040	0
60	20241018	191400	3583813675	5040	5040	5040	5040	0
61	20241018	191300	3583813675	5040	5040	5040	5040	0
62	20241018	191200	3583813675	5040	5040	5040	5040	74009
63	20241018	191100	3583813675	5040	5040	5040	5040	0
64	20241018	191000	3583813675	5040	5040	5040	5040	0
65	20241018	190900	3583813675	5040	5040	5040	5040	0
66	20241018	190800	3583813675	5040	5040	5040	5040	0
67	20241018	190700	3583813675	5040	5040	5040	5040	0
68	20241018	190600	3583813675	5040	5040	5040	5040	0
69	20241018	190500	3583813675	5040	5040	5040	5040	0
70	20241018	190400	3583813675	5040	5040	5040	5040	0
71	20241018	190300	3583813675	5040	5040	5040	5040	0
72	20241018	190200	3583813675	5040	5040	5040	5040	0
73	20241018	190100	3583813675	5040	5040	5040	5040	0
74	20241018	190000	3583813675	5040	5040	5040	5040	0
75	20241018	185900	3583813675	5040	5040	5040	5040	0
76	20241018	185800	3583813675	5040	5040	5040	5040	0
77	20241018	185700	3583813675	5040	5040	5040	5040	0
78	20241018	185600	3583813675	5040	5040	5040	5040	0
79	20241018	185500	3583813675	5040	5040	5040	5040	0
80	20241018	185400	3583813675	5040	5040	5040	5040	0
81	20241018	185300	3583813675	5040	5040	5040	5040	0
82	20241018	185200	3583813675	5040	5040	5040	5040	0
83	20241018	185100	3583813675	5040	5040	5040	5040	0
84	20241018	185000	3583813675	5040	5040	5040	5040	0
85	20241018	184900	3583813675	5040	5040	5040	5040	0
86	20241018	184800	3583813675	5040	5040	5040	5040	0
87	20241018	184700	3583813675	5040	5040	5040	5040	0
88	20241018	184600	3583813675	5040	5040	5040	5040	0
89	20241018	184500	3583813675	5040	5040	5040	5040	0
90	20241018	184400	3583813675	5040	5040	5040	5040	0
91	20241018	184300	3583813675	5040	5040	5040	5040	0
92	20241018	184200	3583813675	5040	5040	5040	5040	74009
93	20241018	184100	3583813675	5040	5040	5040	5040	0
94	20241018	184000	3583813675	5040	5040	5040	5040	0
95	20241018	183900	3583813675	5040	5040	5040	5040	0
96	20241018	183800	3583813675	5040	5040	5040	5040	0
97	20241018	183700	3583813675	5040	5040	5040	5040	0
98	20241018	183600	3583813675	5040	5040	5040	5040	0
99	20241018	183500	3583813675	5040	5040	5040	5040	0
100	20241018	183400	3583813675	5040	5040	5040	5040	0
101	20241018	183300	3583813675	5040	5040	5040	5040	0
102	20241018	183200	3583813675	5040	5040	5040	5040	0
103	20241018	183100	3583813675	5040	5040	5040	5040	0
104	20241018	183000	3583813675	5040	5040	5040	5040	0
105	20241018	182900	3583813675	5040	5040	5040	5040	0
106	20241018	182800	3583813675	5040	5040	5040	5040	0
107	20241018	182700	3583813675	5040	5040	5040	5040	0
108	20241018	182600	3583813675	5040	5040	5040	5040	0
109	20241018	182500	3583813675	5040	5040	5040	5040	0
110	20241018	182400	3583813675	5040	5040	5040	5040	0
111	20241018	182300	3583813675	5040	5040	5040	5040	0
112	20241018	182200	3583813675	5040	5040	5040	5040	0
113	20241018	182100	3583813675	5040	5040	5040	5040	0
114	20241018	182000	3583813675	5040	5040	5040	5040	0
115	20241018	181900	3583813675	5040	5040	5040	5040	0
116	20241018	181800	3583813675	5040	5040	5040	5040	0
117	20241018	181700	3583813675	5040	5040	5040	5040	0
118	20241018	181600	3583813675	5040	5040	5040	5040	0
119	20241018	181500	3583813675	5040	5040	5040	5040	0
120	20241018	181400	3583813675	5040	5040	5040	5040	0
121	20241018	181300	3583813675	5040	5040	5040	5040	0
122	20241018	181200	3583813675	5040	5040	5040	5040	74009
123	20241018	181100	3583813675	5040	5040	5040	5040	0
124	20241018	181000	3583813675	5040	5040	5040	5040	0
125	20241018	180900	3583813675	5040	5040	5040	5040	0
126	20241018	180800	3583813675	5040	5040	5040	5040	0
127	20241018	180700	3583813675	5040	5040	5040	5040	0
128	20241018	180600	3583813675	5040	5040	5040	5040	0
129	20241018	180500	3583813675	5040	5040	5040	5040	0
130	20241018	180400	3583813675	5040	5040	5040	5040	0
131	20241018	180300	3583813675	5040	5040	5040	5040	0
132	20241018	180200	3583813675	5040	5040	5040	5040	0
133	20241018	180100	3583813675	5040	5040	5040	5040	0
134	20241018	180000	3583813675	5040	5040	5040	5040	0
135	20241018	175900	3583813675	5040	5040	5040	5040	0
136	20241018	175800	3583813675	5040	5040	5040	5040	0
137	20241018	175700	3583813675	5040	5040	5040	5040	0
138	20241018	175600	3583813675	5040	5040	5040	5040	0
139	20241018	175500	3583813675	5040	5040	5040	5040	0
140	20241018	175400	3583813675	5040	5040	5040	5040	0
141	20241018	175300	3583813675	5040	5040	5040	5040	0
142	20241018	175200	3583813675	5040	5040	5040	5040	0
143	20241018	175100	3583813675	5040	5040	5040	5040	0
144	20241018	175000	3583813675	5040	5040	5040	5040	0
145	20241018	174900	3583813675	5040	5040	5040	5040	0
146	20241018	174800	3583813675	5040	5040	5040	5040	0
147	20241018	174700	3583813675	5040	5040	5040	5040	0
148	20241018	174600	3583813675	5040	5040	5040	5040	0
149	20241018	174500	3583813675	5040	5040	5040	5040	0
150	20241018	174400	3583813675	5040	5040	5040	5040	0
151	20241018	174300	3583813675	5040	5040	5040	5040	0
152	20241018	174200	3583813675	5040	5040	5040	5040	74009
153	20241018	174100	3583813675	5040	5040	5040	5040	0
154	20241018	174000	3583813675	5040	5040	5040	5040	0
155	20241018	173900	3583813675	5040	5040	5040	5040	0
156	20241018	173800	3583813675	5040	5040	5040	5040	0
157	20241018	173700	3583813675	5040	5040	5040	5040	0
158	20241018	173600	3583813675	5040	5040	5040	5040	0
159	20241018	173500	3583813675	5040	5040	5040	5040	0
160	20241018	173400	3583813675	5040	5040	5040	5040	0
161	20241018	173300	3583813675	5040	5040	5040	5040	0
162	20241018	173200	3583813675	5040	5040	5040	5040	0
163	20241018	173100	3583813675	5040	5040	5040	5040	0
164	20241018	173000	3583813675	5040	5040	5040	5040	0
165	20241018	172900	3583813675	5040	5040	5040	5040	0
166	20241018	172800	3583813675	5040	5040	5040	5040	0
167	20241018	172700	3583813675	5040	5040	5040	5040	0
168	20241018	172600	3583813675	5040	5040	5040	5040	0
169	20241018	172500	3583813675	5040	5040	5040	5040	0
170	20241018	172400	3583813675	5040	5040	5040	5040	0
171	20241018	172300	3583813675	5040	5040	5040	5040	0
172	20241018	172200	3583813675	5040	5040	5040	5040	0
173	20241018	172100	3583813675	5040	5040	5040	5040	0
174	20241018	172000	3583813675	5040	5040	5040	5040	0
175	20241018	171900	3583813675	5040	5040	5040	5040	0
176	20241018	171800	3583813675	5040	5040	5040	5040	0
177	20241018	171700	3583813675	5040	5040	5040	5040	0
178	20241018	171600	3583813675	5040	5040	5040	5040	0
179	20241018	171500	3583813675	5040	5040	5040	5040	0
180	20241018	171400	3583813675	5040	5040	5040	5040	0
181	20241018	171300	3583813675	5040	5040	5040	5040	0
182	20241018	171200	3583813675	5040	5040	5040	5040	74009
183	20241018	171100	3583813675	5040	5040	5040	5040	0
184	20241018	171000	3583813675	5040	5040	5040	5040	0
185	20241018	170900	3583813675	5040	5040	5040	5040	0
186	20241018	170800	3583813675	5040	5040	5040	5040	0
187	20241018	170700	3583813675	5040	5040	5040	5040	0
188	20241018	170600	3583813675	5040	5040	5040	5040	0
189	20241018	170500	3583813675	5040	5040	5040	5040	0
190	20241018	170400	3583813675	5040	5040	5040	5040	0
191	20241018	170300	3583813675	5040	5040	5040	5040	0
192	20241018	170200	3583813675	5040	5040	5040	5040	0
193	20241018	170100	3583813675	5040	5040	5040	5040	0
194	20241018	170000	3583813675	5040	5040	5040	5040	0
195	20241018	165900	3583813675	5040	5040	5040	5040	0
196	20241018	165800	3583813675	5040	5040	5040	5040	0
197	20241018	165700	3583813675	5040	5040	5040	5040	0
198	20241018	165600	3583813675	5040	5040	5040	5040	0
199	20241018	165500	3583813675	5040	5040	5040	5040	0
200	20241018	165400	3583813675	5040	5040	5040	5040	0
201	20241018	165300	3583813675	5040	5040	5040	5040	0
202	20241018	165200	3583813675	5040	5040	5040	5040	0
203	20241018	165100	3583813675	5040	5040	5040	5040	0
204	20241018	165000	3583813675	5040	5040	5040	5040	0
205	20241018	164900	3583813675	5040	5040	5040	5040	0
206	20241018	164800	3583813675	5040	5040	5040	5040	0
207	20241018	164700	3583813675	5040	5040	5040	5040	0
208	20241018	164600	3583813675	5040	5040	5040	5040	0
209	20241018	164500	3583813675	5040	5040	5040	5040	0
210	20241018	164400	3583813675	5040	5040	5040	5040	0
211	20241018	164300	3583813675	5040	5040	5040	5040	0
212	20241018	164200	3583813675	5040	5040	5040	5040	74009
213	20241018	164100	3583813675	5040	5040	5040	5040	0
214	20241018	164000	3583813675	5040	5040	5040	5040	0
215	20241018	163900	3583813675	5040	5040	5040	5040	0
216	20241018	163800	3583813675	5040	5040	5040	5040	0
217	20241018	163700	3583813675	5040	5040	5040	5040	0
218	20241018	163600	3583813675	5040	5040	5040	5040	0
219	20241018	163500	3583813675	5040	5040	5040	5040	0
220	20241018	163400	3583813675	5040	5040	5040	5040	0
221	20241018	163300	3583813675	5040	5040	5040	5040	0
222	20241018	163200	3583813675	5040	5040	5040	5040	0
223	20241018	163100	3583813675	5040	5040	5040	5040	0
224	20241018	163000	3583813675	5040	5040	5040	5040	0
225	20241018	162900	3583813675	5040	5040	5040	5040	0
226	20241018	162800	3583813675	5040	5040	5040	5040	0
227	20241018	162700	3583813675	5040	5040	5040	5040	0
228	20241018	162600	3583813675	5040	5040	5040	5040	0
229	20241018	162500	3583813675	5040	5040	5040	5040	0
230	20241018	162400	3583813675	5040	5040	5040	5040	0
231	20241018	162300	3583813675	5040	5040	5040	5040	0
232	20241018	162200	3583813675	5040	5040	5040	5040	0
233	20241018	162100	3583813675	5040	5040	5040	5040	0
234	20241018	162000	3583813675	5040	5040	5040	5040	0
235	20241018	161900	3583813675	5040	5040	5040	5040	0
236	20241018	161800	3583813675	5040	5040	5040	5040	0
237	20241018	161700	3583813675	5040	5040	5040	5040	0
238	20241018	161600	3583813675	5040	5040	5040	5040	0
239	20241018	161500	3583813675	5040	5040	5040	5040	0
240	20241018	161400	3583813675	5040	5040	5040	5040	0
241	20241018	161300	3583813675	5040	5040	5040	5040	0
242	20241018	161200	3583813675	5040	5040	5040	5040	74009
243	20241018	161100	3583813675	5040	5040	5040	5040	0
244	20241018	161000	3583813675	5040	5040	5040	5040	0
245	20241018	160900	3583813675	5040	5040	5040	5040	0
246	20241018	160800	3583813675	5040	5040	5040	5040	0
247	20241018	160700	3583813675	5040	5040	5040	5040	0
248	20241018	160600	3583813675	5040	5040	5040	5040	0
249	20241018	160500	3583813675	5040	5040	5040	5040	0
250	20241018	160400	3583813675	5040	5040	5040	5040	0
251	20241018	160300	3583813675	5040	5040	5040	5040	0
252	20241018	160200	3583813675	5040	5040	5040	5040	0
253	20241018	160100	3583813675	5040	5040	5040	5040	0
254	20241018	160000	3583813675	5040	5040	5040	5040	0
255	20241018	155900	3583813675	5040	5040	5040	5040	0
256	20241018	155800	3583813675	5040	5040	5040	5040	0
257	20241018	155700	3583813675	5040	5040	5040	5040	0
258	20241018	155600	3583813675	5040	5040	5040	5040	0
259	20241018	155500	3583813675	5040	5040	5040	5040	0
260	20241018	155400	3583813675	5040	5040	5040	5040	0
261	20241018	155300	3583813675	5040	5040	5040	5040	0
262	20241018	155200	3583813675	5040	5040	5040	5040	0
263	20241018	155100	3583813675	5040	5040	5040	5040	0
264	20241018	155000	3583813675	5040	5040	5040	5040	0
265	20241018	154900	3583813675	5040	5040	5040	5040	0
266	20241018	154800	3583813675	5040	5040	5040	5040	0
267	20241018	154700	3583813675	5040	5040	5040	5040	0
268	20241018	154600	3583813675	5040	5040	5040	5040	0
269	20241018	154500	3583813675	5040	5040	5040	5040	0
270	20241018	154400	3583813675	5040	5040	5040	5040	0
271	20241018	154300	3583813675	5040	5040	5040	5040	0
272	20241018	154200	3583813675	5040	5040	5040	5040	74009
273	20241018	154100	3583813675	5040	5040	5040	5040	0
274	20241018	154000	3583813675	5040	5040	5040	5040	0
275	20241018	153900	3583813675	5040	5040	5040	5040	0
276	20241018	153800	3583813675	5040	5040	5040	5040	0
277	20241018	153700	3583813675	5040	5040	5040	5040	0
278	20241018	153600	3583813675	5040	5040	5040	5040	0
279	20241018	153500	3583813675	5040	5040	5040	5040	0
280	20241018	153400	3583813675	5040	5040	5040	5040	0
281	20241018	153300	3583813675	5040	5040	5040	5040	0
282	20241018	153200	3583813675	5040	5040	5040	5040	0
283	20241018	153100	3583813675	5040	5040	5040	5040	0
284	20241018	153000	3583813675	5040	5040	5040	5040	74009
285	20241018	152900	3210808315	4985	4985	4985	4985	0
286	20241018	152800	3210808315	4985	4985	4985	4985	0
287	20241018	152700	3210808315	4985	4985	4985	4985	0
288	20241018	152600	3210808315	4985	4985	4985	4985	0
289	20241018	152500	3210808315	4985	4985	4985	4985	0
290	20241018	152400	3210808315	4985	4985	4985	4985	0
291	20241018	152300	3210808315	4985	4985	4985	4985	0
292	20241018	152200	3210808315	4985	4985	4985	4985	0
293	20241018	152100	3210808315	4985	4985	4985	4985	0
294	20241018	152000	3210808315	4985	4985	4985	4985	0
295	20241018	151900	3210808315	4985	4970	4990	4955	14392
296	20241018	151800	3139246205	4960	4995	5000	4960	37532
297	20241018	151700	2952226150	4990	4965	5000	4955	60408
298	20241018	151600	2651140765	4965	4950	4970	4940	34529
299	20241018	151500	2479871860	4955	4920	4960	4915	30960
300	20241018	151400	2326919025	4920	4910	4920	4900	28302
301	20241018	151300	2187718690	4910	4900	4915	4885	6208
302	20241018	151200	2157271400	4900	4875	4900	4875	5806
303	20241018	151100	2128876955	4875	4905	4905	4875	2369
304	20241018	151000	2117291435	4900	4880	4920	4875	30145
305	20241018	150900	1969494535	4885	4880	4885	4880	2808
306	20241018	150800	1955788355	4880	4865	4885	4860	5248
307	20241018	150700	1930222230	4865	4880	4880	4865	2691
308	20241018	150600	1917095890	4880	4885	4885	4865	8541
309	20241018	150500	1875374955	4885	4850	4885	4845	6148
310	20241018	150400	1845492625	4850	4875	4875	4850	6075
311	20241018	150300	1815944045	4870	4885	4890	4870	12415
312	20241018	150200	1755353665	4885	4890	4890	4875	10110
313	20241018	150100	1705974255	4890	4865	4890	4865	8465
314	20241018	150000	1664693745	4875	4850	4880	4850	13447
315	20241018	145900	1599218890	4850	4850	4865	4850	3054
316	20241018	145800	1584373765	4830	4840	4860	4830	10378
317	20241018	145700	1534075820	4845	4815	4845	4810	9733
318	20241018	145600	1487062765	4815	4815	4820	4815	1065
319	20241018	145500	1481934095	4815	4815	4815	4810	3940
320	20241018	145400	1462979760	4815	4820	4820	4815	6070
321	20241018	145300	1433725835	4820	4830	4840	4820	3179
322	20241018	145200	1418380375	4825	4825	4835	4810	3723
323	20241018	145100	1400406270	4815	4810	4820	4805	7508
324	20241018	145000	1364251720	4805	4810	4815	4795	6315
325	20241018	144900	1333892295	4805	4790	4805	4790	4634
326	20241018	144800	1311656805	4795	4795	4800	4790	2065
327	20241018	144700	1301751800	4790	4775	4790	4775	3373
328	20241018	144600	1285614650	4775	4770	4775	4760	3241
329	20241018	144500	1270154325	4775	4765	4785	4730	5842
330	20241018	144400	1242363415	4785	4775	4790	4775	5044
331	20241018	144300	1218250695	4775	4755	4775	4735	5940
332	20241018	144200	1189977090	4755	4755	4755	4755	0
333	20241018	144100	1189977090	4755	4755	4755	4755	348
334	20241018	144000	1188322350	4755	4755	4755	4755	300
335	20241018	143900	1186895850	4755	4750	4755	4750	670
336	20241018	143800	1183712940	4745	4745	4745	4745	1026
337	20241018	143700	1178844570	4745	4740	4745	4740	1859
338	20241018	143600	1170030440	4735	4725	4735	4725	1921
339	20241018	143500	1160939730	4700	4725	4725	4700	1604
340	20241018	143400	1153390715	4725	4730	4730	4725	270
341	20241018	143300	1152113645	4735	4735	4735	4735	0
342	20241018	143200	1152113645	4735	4725	4740	4725	1354
343	20241018	143100	1145700115	4730	4730	4730	4730	1170
344	20241018	143000	1140166015	4730	4730	4730	4730	258
345	20241018	142900	1138945675	4735	4735	4735	4735	1
346	20241018	142800	1138940940	4730	4705	4730	4705	1230
347	20241018	142700	1133126310	4720	4705	4720	4690	2328
348	20241018	142600	1122164340	4715	4725	4725	4715	8
349	20241018	142500	1122126610	4725	4725	4725	4710	830
350	20241018	142400	1118207405	4705	4705	4725	4700	1667
351	20241018	142300	1110363040	4700	4715	4740	4695	1676
352	20241018	142200	1102472800	4705	4755	4760	4705	1641
353	20241018	142100	1094699300	4760	4750	4760	4740	889
354	20241018	142000	1090471735	4740	4740	4740	4740	111
355	20241018	141900	1089945595	4740	4750	4750	4740	518
356	20241018	141800	1087489275	4740	4755	4755	4740	238
357	20241018	141700	1086357850	4760	4750	4760	4750	724
358	20241018	141600	1082916010	4755	4755	4755	4755	108
359	20241018	141500	1082402470	4755	4740	4765	4740	2216
360	20241018	141400	1071870980	4740	4730	4740	4730	1271
361	20241018	141300	1065853760	4695	4730	4730	4695	43
362	20241018	141200	1065650720	4735	4725	4735	4725	2899
363	20241018	141100	1051946160	4720	4715	4720	4715	3343
364	20241018	141000	1036174060	4690	4710	4715	4690	70
365	20241018	140900	1035845410	4715	4700	4715	4700	1290
366	20241018	140800	1029770665	4685	4700	4705	4685	330
367	20241018	140700	1028222315	4680	4680	4680	4680	0
368	20241018	140600	1028222315	4680	4680	4680	4680	300
369	20241018	140500	1026818315	4705	4705	4705	4705	0
370	20241018	140400	1026818315	4705	4705	4705	4705	2
371	20241018	140300	1026808905	4705	4705	4705	4705	1
372	20241018	140200	1026804200	4680	4680	4680	4680	0
373	20241018	140100	1026804200	4680	4685	4685	4675	3700
374	20241018	140000	1009487930	4705	4690	4705	4680	424
375	20241018	135900	1007497450	4710	4700	4710	4700	250
376	20241018	135800	1006321345	4705	4680	4705	4680	909
377	20241018	135700	1002058930	4680	4685	4685	4680	398
378	20241018	135600	1000194940	4685	4700	4700	4685	50
379	20241018	135500	999960675	4680	4680	4680	4680	15
380	20241018	135400	999890475	4700	4700	4700	4700	0
381	20241018	135300	999890475	4700	4700	4700	4700	1
382	20241018	135200	999885775	4675	4700	4700	4675	1705
383	20241018	135100	991910925	4680	4685	4700	4680	1015
384	20241018	135000	987160450	4700	4700	4700	4685	4
385	20241018	134900	987141665	4680	4695	4695	4680	498
386	20241018	134800	984811005	4700	4700	4700	4700	0
387	20241018	134700	984811005	4700	4700	4700	4700	0
388	20241018	134600	984811005	4700	4680	4700	4680	255
389	20241018	134500	983612525	4700	4695	4700	4695	518
390	20241018	134400	981179905	4680	4680	4685	4680	760
391	20241018	134300	977622605	4680	4680	4680	4680	0
392	20241018	134200	977622605	4680	4680	4680	4680	0
393	20241018	134100	977622605	4680	4680	4680	4680	875
394	20241018	134000	973527605	4680	4680	4680	4680	10
395	20241018	133900	973480805	4685	4685	4685	4685	1
396	20241018	133800	973476120	4685	4685	4685	4685	600
397	20241018	133700	970665120	4685	4685	4685	4685	319
398	20241018	133600	969170605	4685	4685	4685	4685	1
399	20241018	133500	969165920	4680	4680	4680	4680	1215
400	20241018	133400	963479720	4690	4680	4690	4680	220
401	20241018	133300	962449620	4680	4680	4680	4680	0
402	20241018	133200	962449620	4680	4680	4680	4680	0
403	20241018	133100	962449620	4680	4680	4680	4680	173
404	20241018	133000	961639980	4680	4680	4680	4680	0
405	20241018	132900	961639980	4680	4680	4680	4680	3
406	20241018	132800	961625940	4690	4675	4690	4675	833
407	20241018	132700	957731515	4675	4675	4675	4675	20
408	20241018	132600	957638015	4670	4680	4680	4670	2071
409	20241018	132500	947952780	4680	4680	4680	4680	0
410	20241018	132400	947952780	4680	4680	4680	4680	21
411	20241018	132300	947854500	4685	4685	4685	4685	0
412	20241018	132200	947854500	4685	4690	4690	4685	33
413	20241018	132100	947699735	4690	4690	4690	4690	168
414	20241018	132000	946911815	4690	4690	4690	4675	2002
415	20241018	131900	937544310	4695	4695	4695	4695	0
416	20241018	131800	937544310	4695	4695	4695	4695	2
417	20241018	131700	937534920	4680	4695	4695	4680	113
418	20241018	131600	937006050	4695	4680	4700	4680	422
419	20241018	131500	935029060	4680	4680	4680	4680	11
420	20241018	131400	934977580	4680	4680	4680	4680	0
421	20241018	131300	934977580	4680	4690	4700	4680	153
422	20241018	131200	934261510	4690	4690	4690	4690	22
423	20241018	131100	934158330	4690	4680	4690	4680	437
424	20241018	131000	932113120	4680	4680	4680	4680	0
425	20241018	130900	932113120	4680	4680	4680	4680	293
426	20241018	130800	930741880	4680	4680	4680	4680	222
427	20241018	130700	929702920	4680	4680	4685	4680	2908
428	20241018	130600	916093225	4680	4685	4685	4675	3784
429	20241018	130500	898379230	4685	4690	4690	4685	814
430	20241018	130400	894565625	4685	4685	4685	4685	151
431	20241018	130300	893858190	4700	4700	4700	4700	2
432	20241018	130200	893848790	4685	4685	4685	4685	0
433	20241018	130100	893848790	4685	4680	4685	4680	454
434	20241018	130000	891723600	4690	4690	4690	4690	300
435	20241018	125900	890316600	4690	4690	4705	4685	5901
436	20241018	125800	862661155	4695	4700	4700	4695	2685
437	20241018	125700	850051040	4700	4700	4700	4700	0
438	20241018	125600	850051040	4700	4700	4700	4700	0
439	20241018	125500	850051040	4700	4700	4700	4700	20
440	20241018	125400	849957040	4700	4700	4700	4700	123
441	20241018	125300	849378940	4700	4700	4700	4700	0
442	20241018	125200	849378940	4700	4700	4700	4700	714
443	20241018	125100	846023140	4700	4705	4705	4700	602
444	20241018	125000	843193240	4700	4705	4705	4700	1553
445	20241018	124900	835889585	4705	4705	4705	4705	809
446	20241018	124800	832083240	4705	4705	4705	4705	20
447	20241018	124700	831989140	4705	4705	4705	4705	0
448	20241018	124600	831989140	4705	4705	4705	4705	1322
449	20241018	124500	825769130	4705	4705	4705	4705	210
450	20241018	124400	824781080	4705	4710	4710	4705	250
451	20241018	124300	823603940	4710	4710	4710	4710	0
452	20241018	124200	823603940	4710	4710	4710	4710	0
453	20241018	124100	823603940	4710	4715	4715	4710	2063
454	20241018	124000	813887200	4730	4730	4730	4730	5
455	20241018	123900	813863550	4725	4725	4725	4725	0
456	20241018	123800	813863550	4725	4725	4725	4725	0
457	20241018	123700	813863550	4725	4725	4725	4725	0
458	20241018	123600	813863550	4725	4725	4725	4725	21
459	20241018	123500	813764325	4710	4710	4710	4710	96
460	20241018	123400	813312165	4710	4710	4710	4710	0
461	20241018	123300	813312165	4710	4710	4710	4710	1
462	20241018	123200	813307455	4710	4710	4710	4710	0
463	20241018	123100	813307455	4710	4715	4715	4710	30
464	20241018	123000	813166080	4715	4715	4715	4715	20
465	20241018	122900	813071780	4710	4710	4710	4710	0
466	20241018	122800	813071780	4710	4710	4710	4710	0
467	20241018	122700	813071780	4710	4710	4710	4710	100
468	20241018	122600	812600780	4725	4725	4725	4725	1079
469	20241018	122500	807502505	4735	4735	4735	4735	20
470	20241018	122400	807407805	4735	4725	4735	4725	438
471	20241018	122300	805334005	4725	4705	4725	4705	3339
472	20241018	122200	789561015	4700	4710	4715	4700	565
473	20241018	122100	786899250	4705	4705	4705	4705	340
474	20241018	122000	785299550	4700	4700	4700	4700	201
475	20241018	121900	784354850	4705	4695	4705	4695	1443
476	20241018	121800	777578955	4700	4705	4705	4700	4420
477	20241018	121700	756804710	4705	4705	4705	4700	23
478	20241018	121600	756696520	4705	4705	4705	4705	102
479	20241018	121500	756216610	4700	4700	4700	4700	57
480	20241018	121400	755948710	4700	4700	4700	4700	1300
481	20241018	121300	749838710	4700	4705	4705	4700	356
482	20241018	121200	748163855	4705	4705	4705	4705	1095
483	20241018	121100	743011880	4705	4715	4715	4705	888
484	20241018	121000	738829960	4715	4715	4715	4715	13
485	20241018	120900	738768665	4715	4720	4720	4715	1010
486	20241018	120800	734001490	4715	4715	4715	4715	4
487	20241018	120700	733982630	4715	4715	4715	4715	131
488	20241018	120600	733364965	4725	4725	4725	4725	6
489	20241018	120500	733336615	4725	4725	4725	4725	0
490	20241018	120400	733336615	4725	4725	4725	4725	70
491	20241018	120300	733005865	4710	4710	4710	4710	0
492	20241018	120200	733005865	4710	4710	4710	4710	0
493	20241018	120100	733005865	4710	4710	4710	4710	0
494	20241018	120000	733005865	4710	4710	4710	4710	0
495	20241018	115900	733005865	4710	4710	4710	4710	0
496	20241018	115800	733005865	4710	4710	4710	4710	0
497	20241018	115700	733005865	4710	4725	4725	4710	337
498	20241018	115600	731414080	4725	4725	4725	4725	0
499	20241018	115500	731414080	4725	4725	4725	4725	3
500	20241018	115400	731399905	4725	4705	4725	4700	434
501	20241018	115300	729358800	4725	4705	4725	4705	42
502	20241018	115200	729161150	4700	4705	4705	4700	260
503	20241018	115100	727937880	4715	4730	4730	4705	727
504	20241018	115000	724516320	4700	4725	4725	4700	5051
505	20241018	114900	700734500	4735	4735	4735	4735	0
506	20241018	114800	700734500	4735	4735	4735	4735	31
507	20241018	114700	700587715	4735	4735	4735	4735	1
508	20241018	114600	700582980	4735	4735	4735	4735	0
509	20241018	114500	700582980	4735	4735	4735	4735	1
510	20241018	114400	700578245	4720	4720	4720	4720	1739
511	20241018	114300	692370165	4735	4735	4735	4735	0
512	20241018	114200	692370165	4735	4725	4735	4725	11
513	20241018	114100	692318180	4735	4735	4735	4735	0
514	20241018	114000	692318180	4735	4730	4735	4730	2
515	20241018	113900	692308715	4720	4720	4720	4720	0
516	20241018	113800	692308715	4720	4720	4735	4720	27
517	20241018	113700	692181260	4720	4720	4720	4720	0
518	20241018	113600	692181260	4720	4720	4720	4720	0
519	20241018	113500	692181260	4720	4720	4720	4720	2107
520	20241018	113400	682236220	4720	4740	4740	4720	2060
521	20241018	113300	672486270	4740	4740	4740	4740	1
522	20241018	113200	672481530	4740	4760	4760	4740	131
523	20241018	113100	671859320	4760	4760	4760	4760	0
524	20241018	113000	671859320	4760	4750	4760	4750	221
525	20241018	112900	670809470	4730	4730	4750	4730	1065
526	20241018	112800	665771620	4750	4750	4750	4750	0
527	20241018	112700	665771620	4750	4750	4750	4750	0
528	20241018	112600	665771620	4750	4750	4750	4750	0
529	20241018	112500	665771620	4750	4735	4750	4735	609
530	20241018	112400	662886655	4735	4735	4735	4735	2421
531	20241018	112300	651423220	4740	4740	4740	4740	592
532	20241018	112200	648617140	4740	4740	4745	4740	1235
533	20241018	112100	642761620	4745	4740	4745	4740	459
534	20241018	112000	640584510	4745	4745	4750	4745	1152
535	20241018	111900	635115370	4735	4735	4735	4735	502
536	20241018	111800	632738400	4735	4735	4735	4735	116
537	20241018	111700	632189140	4735	4750	4750	4735	55
538	20241018	111600	631927905	4750	4750	4750	4750	6
539	20241018	111500	631899405	4750	4755	4755	4730	3
540	20241018	111400	631885170	4730	4755	4755	4730	1405
541	20241018	111300	625206270	4755	4735	4755	4725	2387
542	20241018	111200	613891945	4735	4735	4740	4735	234
543	20241018	111100	612783780	4740	4735	4740	4735	769
544	20241018	111000	609141645	4725	4735	4740	4725	448
545	20241018	110900	607020810	4740	4740	4740	4740	1
546	20241018	110800	607016070	4715	4720	4720	4715	364
547	20241018	110700	605299795	4715	4720	4740	4715	717
548	20241018	110600	601919050	4720	4720	4720	4715	1397
549	20241018	110500	595331755	4720	4715	4720	4715	227
550	20241018	110400	594261275	4720	4740	4740	4720	2293
551	20241018	110300	583438275	4720	4720	4720	4720	21
552	20241018	110200	583339155	4725	4725	4725	4725	0
553	20241018	110100	583339155	4725	4725	4725	4725	0
554	20241018	110000	583339155	4725	4725	4725	4725	132
555	20241018	105900	582715455	4720	4730	4730	4720	1658
556	20241018	105800	574885935	4720	4720	4720	4720	0
557	20241018	105700	574885935	4720	4720	4720	4720	0
558	20241018	105600	574885935	4720	4720	4720	4720	0
559	20241018	105500	574885935	4720	4720	4720	4720	0
560	20241018	105400	574885935	4720	4720	4720	4720	0
561	20241018	105300	574885935	4720	4725	4725	4720	235
562	20241018	105200	573776010	4720	4720	4720	4720	0
563	20241018	105100	573776010	4720	4720	4720	4720	0
564	20241018	105000	573776010	4720	4720	4720	4720	65
565	20241018	104900	573469210	4720	4750	4750	4720	101
566	20241018	104800	572992250	4750	4750	4750	4750	1
567	20241018	104700	572987500	4725	4745	4750	4725	614
568	20241018	104600	570086170	4750	4750	4750	4750	0
569	20241018	104500	570086170	4750	4750	4750	4750	11
570	20241018	104400	570033920	4750	4730	4750	4730	23
571	20241018	104300	569925070	4735	4735	4735	4735	0
572	20241018	104200	569925070	4735	4740	4740	4735	40
573	20241018	104100	569735570	4750	4750	4750	4750	4
574	20241018	104000	569716570	4755	4755	4755	4755	89
575	20241018	103900	569293375	4760	4715	4760	4710	1926
576	20241018	103800	560190370	4715	4715	4715	4715	1
577	20241018	103700	560185655	4720	4730	4730	4720	2395
578	20241018	103600	548868415	4730	4755	4755	4730	560
579	20241018	103500	546219565	4735	4735	4735	4735	0
580	20241018	103400	546219565	4735	4735	4735	4735	502
581	20241018	103300	543842595	4755	4755	4755	4755	491
582	20241018	103200	541507890	4740	4740	4740	4740	59
583	20241018	103100	541228230	4740	4740	4755	4740	205
584	20241018	103000	540256455	4740	4735	4740	4735	95
585	20241018	102900	539806400	4735	4735	4735	4735	50
586	20241018	102800	539569650	4740	4735	4740	4735	34
587	20241018	102700	539408640	4735	4735	4735	4735	200
588	20241018	102600	538461640	4740	4740	4740	4740	0
589	20241018	102500	538461640	4740	4740	4745	4740	109
590	20241018	102400	537944480	4755	4740	4755	4740	2
591	20241018	102300	537934985	4755	4750	4755	4745	21
592	20241018	102200	537835280	4750	4755	4755	4750	230
593	20241018	102100	536741680	4755	4725	4755	4725	108
594	20241018	102000	536228230	4725	4750	4755	4725	507
595	20241018	101900	533820590	4760	4765	4765	4760	183
596	20241018	101800	532949100	4760	4720	4760	4720	2220
597	20241018	101700	522389260	4720	4720	4720	4720	704
598	20241018	101600	519066380	4720	4720	4720	4720	295
599	20241018	101500	517673980	4720	4725	4725	4720	453
600	20241018	101400	515535580	4725	4725	4725	4725	971
601	20241018	101300	510947605	4725	4730	4730	4725	500
602	20241018	101200	508585095	4725	4740	4740	4725	1231
603	20241018	101100	502750455	4740	4725	4740	4725	244
604	20241018	101000	501594405	4740	4740	4740	4740	0
605	20241018	100900	501594405	4740	4720	4745	4720	1189
606	20241018	100800	495967975	4720	4720	4720	4720	100
607	20241018	100700	495495975	4720	4720	4720	4720	52
608	20241018	100600	495250535	4725	4725	4725	4725	0
609	20241018	100500	495250535	4725	4710	4725	4710	90
610	20241018	100400	494825760	4705	4705	4705	4705	1028
611	20241018	100300	489989020	4720	4720	4720	4720	6
612	20241018	100200	489960700	4705	4705	4705	4705	34
613	20241018	100100	489800730	4700	4700	4700	4700	0
614	20241018	100000	489800730	4700	4700	4700	4700	200
615	20241018	095900	488860730	4700	4720	4720	4700	8
616	20241018	095800	488823110	4700	4705	4705	4700	1110
617	20241018	095700	483605605	4700	4705	4705	4700	1811
618	20241018	095600	475091780	4705	4705	4705	4705	107
619	20241018	095500	474588345	4700	4705	4710	4700	1676
620	20241018	095400	466705640	4705	4705	4705	4705	0
621	20241018	095300	466705640	4705	4715	4715	4705	321
622	20241018	095200	465195305	4715	4705	4715	4705	29
623	20241018	095100	465058790	4705	4710	4710	4705	363
624	20241018	095000	463350795	4715	4715	4715	4715	1
625	20241018	094900	463346080	4715	4705	4715	4705	32
626	20241018	094800	463195420	4700	4700	4705	4700	3004
627	20241018	094700	449076510	4700	4710	4710	4700	4630
628	20241018	094600	427285095	4715	4715	4715	4715	106
629	20241018	094500	426785305	4715	4715	4715	4715	61
630	20241018	094400	426497690	4720	4710	4720	4710	212
631	20241018	094300	425499110	4710	4715	4715	4710	1222
632	20241018	094200	419737475	4720	4720	4735	4720	714
633	20241018	094100	416367305	4720	4735	4735	4720	9
634	20241018	094000	416324720	4710	4715	4715	4710	1192
635	20241018	093900	410710180	4740	4740	4740	4740	92
636	20241018	093800	410274100	4740	4715	4740	4715	400
637	20241018	093700	408382800	4745	4725	4745	4725	378
638	20241018	093600	406596690	4705	4725	4725	4700	2963
639	20241018	093500	392655415	4725	4705	4725	4700	842
640	20241018	093400	388693990	4705	4710	4710	4705	1759
641	20241018	093300	380417785	4705	4715	4715	4705	3864
642	20241018	093200	362212580	4720	4720	4720	4720	513
643	20241018	093100	359791220	4725	4725	4725	4710	5951
644	20241018	093000	331712550	4730	4730	4730	4730	443
645	20241018	092900	329617160	4730	4755	4760	4730	3076
646	20241018	092800	315041015	4760	4765	4765	4760	247
647	20241018	092700	313865265	4760	4750	4760	4750	1798
648	20241018	092600	305315955	4740	4740	4740	4740	1750
649	20241018	092500	297020955	4740	4720	4740	4720	409
650	20241018	092400	295086400	4720	4720	4720	4720	0
651	20241018	092300	295086400	4720	4710	4720	4710	2503
652	20241018	092200	283286510	4720	4730	4730	4710	7991
653	20241018	092100	245557270	4750	4750	4750	4750	63
654	20241018	092000	245258020	4725	4735	4755	4725	2264
655	20241018	091900	234537520	4725	4725	4725	4725	2107
656	20241018	091800	224581945	4725	4725	4725	4725	105
657	20241018	091700	224085820	4720	4740	4740	4720	3222
658	20241018	091600	208839295	4740	4740	4745	4740	1426
659	20241018	091500	202079895	4745	4760	4760	4745	451
660	20241018	091400	199938725	4760	4770	4770	4750	313
661	20241018	091300	198450815	4725	4710	4725	4705	1515
662	20241018	091200	191316275	4710	4710	4710	4700	2391
663	20241018	091100	180062175	4710	4715	4720	4710	2987
664	20241018	091000	165986675	4715	4745	4745	4715	749
665	20241018	090900	162450320	4715	4755	4785	4715	3772
666	20241018	090800	144569285	4785	4760	4805	4755	199
667	20241018	090700	143619505	4735	4730	4735	4705	1529
668	20241018	090600	136385340	4730	4720	4730	4705	6824
669	20241018	090500	104247345	4720	4730	4730	4715	2656
670	20241018	090400	91707720	4725	4730	4735	4725	1190
671	20241018	090300	86083055	4730	4740	4740	4725	388
672	20241018	090200	84248800	4715	4710	4725	4710	4015
673	20241018	090100	65306870	4715	4715	4740	4715	3935
674	20241018	090000	46749025	4715	4760	4760	4715	9091