KissMeData/038110/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192300	240997805	2925	2925	2925	2925	743
3	20241018	192200	240997805	2925	2925	2925	2925	0
4	20241018	192100	240997805	2925	2925	2925	2925	0
5	20241018	192000	240997805	2925	2925	2925	2925	0
6	20241018	191900	240997805	2925	2925	2925	2925	0
7	20241018	191800	240997805	2925	2925	2925	2925	0
8	20241018	191700	240997805	2925	2925	2925	2925	0
9	20241018	191600	240997805	2925	2925	2925	2925	0
10	20241018	191500	240997805	2925	2925	2925	2925	0
11	20241018	191400	240997805	2925	2925	2925	2925	0
12	20241018	191300	240997805	2925	2925	2925	2925	0
13	20241018	191200	240997805	2925	2925	2925	2925	0
14	20241018	191100	240997805	2925	2925	2925	2925	0
15	20241018	191000	240997805	2925	2925	2925	2925	0
16	20241018	190900	240997805	2925	2925	2925	2925	0
17	20241018	190800	240997805	2925	2925	2925	2925	0
18	20241018	190700	240997805	2925	2925	2925	2925	0
19	20241018	190600	240997805	2925	2925	2925	2925	0
20	20241018	190500	240997805	2925	2925	2925	2925	0
21	20241018	190400	240997805	2925	2925	2925	2925	0
22	20241018	190300	240997805	2925	2925	2925	2925	0
23	20241018	190200	240997805	2925	2925	2925	2925	0
24	20241018	190100	240997805	2925	2925	2925	2925	0
25	20241018	190000	240997805	2925	2925	2925	2925	0
26	20241018	185900	240997805	2925	2925	2925	2925	0
27	20241018	185800	240997805	2925	2925	2925	2925	0
28	20241018	185700	240997805	2925	2925	2925	2925	0
29	20241018	185600	240997805	2925	2925	2925	2925	0
30	20241018	185500	240997805	2925	2925	2925	2925	0
31	20241018	185400	240997805	2925	2925	2925	2925	0
32	20241018	185300	240997805	2925	2925	2925	2925	743
33	20241018	185200	240997805	2925	2925	2925	2925	0
34	20241018	185100	240997805	2925	2925	2925	2925	0
35	20241018	185000	240997805	2925	2925	2925	2925	0
36	20241018	184900	240997805	2925	2925	2925	2925	0
37	20241018	184800	240997805	2925	2925	2925	2925	0
38	20241018	184700	240997805	2925	2925	2925	2925	0
39	20241018	184600	240997805	2925	2925	2925	2925	0
40	20241018	184500	240997805	2925	2925	2925	2925	0
41	20241018	184400	240997805	2925	2925	2925	2925	0
42	20241018	184300	240997805	2925	2925	2925	2925	0
43	20241018	184200	240997805	2925	2925	2925	2925	0
44	20241018	184100	240997805	2925	2925	2925	2925	0
45	20241018	184000	240997805	2925	2925	2925	2925	0
46	20241018	183900	240997805	2925	2925	2925	2925	0
47	20241018	183800	240997805	2925	2925	2925	2925	0
48	20241018	183700	240997805	2925	2925	2925	2925	0
49	20241018	183600	240997805	2925	2925	2925	2925	0
50	20241018	183500	240997805	2925	2925	2925	2925	0
51	20241018	183400	240997805	2925	2925	2925	2925	0
52	20241018	183300	240997805	2925	2925	2925	2925	0
53	20241018	183200	240997805	2925	2925	2925	2925	0
54	20241018	183100	240997805	2925	2925	2925	2925	0
55	20241018	183000	240997805	2925	2925	2925	2925	0
56	20241018	182900	240997805	2925	2925	2925	2925	0
57	20241018	182800	240997805	2925	2925	2925	2925	0
58	20241018	182700	240997805	2925	2925	2925	2925	0
59	20241018	182600	240997805	2925	2925	2925	2925	0
60	20241018	182500	240997805	2925	2925	2925	2925	0
61	20241018	182400	240997805	2925	2925	2925	2925	0
62	20241018	182300	240997805	2925	2925	2925	2925	743
63	20241018	182200	240997805	2925	2925	2925	2925	0
64	20241018	182100	240997805	2925	2925	2925	2925	0
65	20241018	182000	240997805	2925	2925	2925	2925	0
66	20241018	181900	240997805	2925	2925	2925	2925	0
67	20241018	181800	240997805	2925	2925	2925	2925	0
68	20241018	181700	240997805	2925	2925	2925	2925	0
69	20241018	181600	240997805	2925	2925	2925	2925	0
70	20241018	181500	240997805	2925	2925	2925	2925	0
71	20241018	181400	240997805	2925	2925	2925	2925	0
72	20241018	181300	240997805	2925	2925	2925	2925	0
73	20241018	181200	240997805	2925	2925	2925	2925	0
74	20241018	181100	240997805	2925	2925	2925	2925	0
75	20241018	181000	240997805	2925	2925	2925	2925	0
76	20241018	180900	240997805	2925	2925	2925	2925	0
77	20241018	180800	240997805	2925	2925	2925	2925	0
78	20241018	180700	240997805	2925	2925	2925	2925	0
79	20241018	180600	240997805	2925	2925	2925	2925	0
80	20241018	180500	240997805	2925	2925	2925	2925	0
81	20241018	180400	240997805	2925	2925	2925	2925	0
82	20241018	180300	240997805	2925	2925	2925	2925	0
83	20241018	180200	240997805	2925	2925	2925	2925	0
84	20241018	180100	240997805	2925	2925	2925	2925	0
85	20241018	180000	240997805	2925	2925	2925	2925	0
86	20241018	175900	240997805	2925	2925	2925	2925	0
87	20241018	175800	240997805	2925	2925	2925	2925	0
88	20241018	175700	240997805	2925	2925	2925	2925	0
89	20241018	175600	240997805	2925	2925	2925	2925	0
90	20241018	175500	240997805	2925	2925	2925	2925	0
91	20241018	175400	240997805	2925	2925	2925	2925	0
92	20241018	175300	240997805	2925	2925	2925	2925	743
93	20241018	175200	240997805	2925	2925	2925	2925	0
94	20241018	175100	240997805	2925	2925	2925	2925	0
95	20241018	175000	240997805	2925	2925	2925	2925	0
96	20241018	174900	240997805	2925	2925	2925	2925	0
97	20241018	174800	240997805	2925	2925	2925	2925	0
98	20241018	174700	240997805	2925	2925	2925	2925	0
99	20241018	174600	240997805	2925	2925	2925	2925	0
100	20241018	174500	240997805	2925	2925	2925	2925	0
101	20241018	174400	240997805	2925	2925	2925	2925	0
102	20241018	174300	240997805	2925	2925	2925	2925	0
103	20241018	174200	240997805	2925	2925	2925	2925	0
104	20241018	174100	240997805	2925	2925	2925	2925	0
105	20241018	174000	240997805	2925	2925	2925	2925	0
106	20241018	173900	240997805	2925	2925	2925	2925	0
107	20241018	173800	240997805	2925	2925	2925	2925	0
108	20241018	173700	240997805	2925	2925	2925	2925	0
109	20241018	173600	240997805	2925	2925	2925	2925	0
110	20241018	173500	240997805	2925	2925	2925	2925	0
111	20241018	173400	240997805	2925	2925	2925	2925	0
112	20241018	173300	240997805	2925	2925	2925	2925	0
113	20241018	173200	240997805	2925	2925	2925	2925	0
114	20241018	173100	240997805	2925	2925	2925	2925	0
115	20241018	173000	240997805	2925	2925	2925	2925	0
116	20241018	172900	240997805	2925	2925	2925	2925	0
117	20241018	172800	240997805	2925	2925	2925	2925	0
118	20241018	172700	240997805	2925	2925	2925	2925	0
119	20241018	172600	240997805	2925	2925	2925	2925	0
120	20241018	172500	240997805	2925	2925	2925	2925	0
121	20241018	172400	240997805	2925	2925	2925	2925	0
122	20241018	172300	240997805	2925	2925	2925	2925	743
123	20241018	172200	240997805	2925	2925	2925	2925	0
124	20241018	172100	240997805	2925	2925	2925	2925	0
125	20241018	172000	240997805	2925	2925	2925	2925	0
126	20241018	171900	240997805	2925	2925	2925	2925	0
127	20241018	171800	240997805	2925	2925	2925	2925	0
128	20241018	171700	240997805	2925	2925	2925	2925	0
129	20241018	171600	240997805	2925	2925	2925	2925	0
130	20241018	171500	240997805	2925	2925	2925	2925	0
131	20241018	171400	240997805	2925	2925	2925	2925	0
132	20241018	171300	240997805	2925	2925	2925	2925	0
133	20241018	171200	240997805	2925	2925	2925	2925	0
134	20241018	171100	240997805	2925	2925	2925	2925	0
135	20241018	171000	240997805	2925	2925	2925	2925	0
136	20241018	170900	240997805	2925	2925	2925	2925	0
137	20241018	170800	240997805	2925	2925	2925	2925	0
138	20241018	170700	240997805	2925	2925	2925	2925	0
139	20241018	170600	240997805	2925	2925	2925	2925	0
140	20241018	170500	240997805	2925	2925	2925	2925	0
141	20241018	170400	240997805	2925	2925	2925	2925	0
142	20241018	170300	240997805	2925	2925	2925	2925	0
143	20241018	170200	240997805	2925	2925	2925	2925	0
144	20241018	170100	240997805	2925	2925	2925	2925	0
145	20241018	170000	240997805	2925	2925	2925	2925	0
146	20241018	165900	240997805	2925	2925	2925	2925	0
147	20241018	165800	240997805	2925	2925	2925	2925	0
148	20241018	165700	240997805	2925	2925	2925	2925	0
149	20241018	165600	240997805	2925	2925	2925	2925	0
150	20241018	165500	240997805	2925	2925	2925	2925	0
151	20241018	165400	240997805	2925	2925	2925	2925	0
152	20241018	165300	240997805	2925	2925	2925	2925	743
153	20241018	165200	240997805	2925	2925	2925	2925	0
154	20241018	165100	240997805	2925	2925	2925	2925	0
155	20241018	165000	240997805	2925	2925	2925	2925	0
156	20241018	164900	240997805	2925	2925	2925	2925	0
157	20241018	164800	240997805	2925	2925	2925	2925	0
158	20241018	164700	240997805	2925	2925	2925	2925	0
159	20241018	164600	240997805	2925	2925	2925	2925	0
160	20241018	164500	240997805	2925	2925	2925	2925	0
161	20241018	164400	240997805	2925	2925	2925	2925	0
162	20241018	164300	240997805	2925	2925	2925	2925	0
163	20241018	164200	240997805	2925	2925	2925	2925	0
164	20241018	164100	240997805	2925	2925	2925	2925	0
165	20241018	164000	240997805	2925	2925	2925	2925	0
166	20241018	163900	240997805	2925	2925	2925	2925	0
167	20241018	163800	240997805	2925	2925	2925	2925	0
168	20241018	163700	240997805	2925	2925	2925	2925	0
169	20241018	163600	240997805	2925	2925	2925	2925	0
170	20241018	163500	240997805	2925	2925	2925	2925	0
171	20241018	163400	240997805	2925	2925	2925	2925	0
172	20241018	163300	240997805	2925	2925	2925	2925	0
173	20241018	163200	240997805	2925	2925	2925	2925	0
174	20241018	163100	240997805	2925	2925	2925	2925	0
175	20241018	163000	240997805	2925	2925	2925	2925	0
176	20241018	162900	240997805	2925	2925	2925	2925	0
177	20241018	162800	240997805	2925	2925	2925	2925	0
178	20241018	162700	240997805	2925	2925	2925	2925	0
179	20241018	162600	240997805	2925	2925	2925	2925	0
180	20241018	162500	240997805	2925	2925	2925	2925	0
181	20241018	162400	240997805	2925	2925	2925	2925	0
182	20241018	162300	240997805	2925	2925	2925	2925	743
183	20241018	162200	240997805	2925	2925	2925	2925	0
184	20241018	162100	240997805	2925	2925	2925	2925	0
185	20241018	162000	240997805	2925	2925	2925	2925	0
186	20241018	161900	240997805	2925	2925	2925	2925	0
187	20241018	161800	240997805	2925	2925	2925	2925	0
188	20241018	161700	240997805	2925	2925	2925	2925	0
189	20241018	161600	240997805	2925	2925	2925	2925	0
190	20241018	161500	240997805	2925	2925	2925	2925	0
191	20241018	161400	240997805	2925	2925	2925	2925	0
192	20241018	161300	240997805	2925	2925	2925	2925	0
193	20241018	161200	240997805	2925	2925	2925	2925	0
194	20241018	161100	240997805	2925	2925	2925	2925	0
195	20241018	161000	240997805	2925	2925	2925	2925	0
196	20241018	160900	240997805	2925	2925	2925	2925	0
197	20241018	160800	240997805	2925	2925	2925	2925	0
198	20241018	160700	240997805	2925	2925	2925	2925	0
199	20241018	160600	240997805	2925	2925	2925	2925	0
200	20241018	160500	240997805	2925	2925	2925	2925	0
201	20241018	160400	240997805	2925	2925	2925	2925	0
202	20241018	160300	240997805	2925	2925	2925	2925	0
203	20241018	160200	240997805	2925	2925	2925	2925	0
204	20241018	160100	240997805	2925	2925	2925	2925	0
205	20241018	160000	240997805	2925	2925	2925	2925	0
206	20241018	155900	240997805	2925	2925	2925	2925	0
207	20241018	155800	240997805	2925	2925	2925	2925	0
208	20241018	155700	240997805	2925	2925	2925	2925	0
209	20241018	155600	240997805	2925	2925	2925	2925	0
210	20241018	155500	240997805	2925	2925	2925	2925	0
211	20241018	155400	240997805	2925	2925	2925	2925	0
212	20241018	155300	240997805	2925	2925	2925	2925	743
213	20241018	155200	240997805	2925	2925	2925	2925	0
214	20241018	155100	240997805	2925	2925	2925	2925	0
215	20241018	155000	240997805	2925	2925	2925	2925	0
216	20241018	154900	240997805	2925	2925	2925	2925	0
217	20241018	154800	240997805	2925	2925	2925	2925	0
218	20241018	154700	240997805	2925	2925	2925	2925	0
219	20241018	154600	240997805	2925	2925	2925	2925	0
220	20241018	154500	240997805	2925	2925	2925	2925	0
221	20241018	154400	240997805	2925	2925	2925	2925	0
222	20241018	154300	240997805	2925	2925	2925	2925	0
223	20241018	154200	240997805	2925	2925	2925	2925	0
224	20241018	154100	240997805	2925	2925	2925	2925	0
225	20241018	154000	240997805	2925	2925	2925	2925	0
226	20241018	153900	240997805	2925	2925	2925	2925	0
227	20241018	153800	240997805	2925	2925	2925	2925	0
228	20241018	153700	240997805	2925	2925	2925	2925	0
229	20241018	153600	240997805	2925	2925	2925	2925	0
230	20241018	153500	240997805	2925	2925	2925	2925	0
231	20241018	153400	240997805	2925	2925	2925	2925	0
232	20241018	153300	240997805	2925	2925	2925	2925	0
233	20241018	153200	240997805	2925	2925	2925	2925	0
234	20241018	153100	240997805	2925	2925	2925	2925	0
235	20241018	153000	240997805	2925	2925	2925	2925	743
236	20241018	152900	238824530	2920	2920	2920	2920	0
237	20241018	152800	238824530	2920	2920	2920	2920	0
238	20241018	152700	238824530	2920	2920	2920	2920	0
239	20241018	152600	238824530	2920	2920	2920	2920	0
240	20241018	152500	238824530	2920	2920	2920	2920	0
241	20241018	152400	238824530	2920	2920	2920	2920	0
242	20241018	152300	238824530	2920	2920	2920	2920	0
243	20241018	152200	238824530	2920	2920	2920	2920	0
244	20241018	152100	238824530	2920	2920	2920	2920	0
245	20241018	152000	238824530	2920	2920	2920	2920	0
246	20241018	151900	238824530	2920	2930	2930	2920	363
247	20241018	151800	237761585	2930	2930	2930	2930	146
248	20241018	151700	237333805	2930	2930	2930	2930	0
249	20241018	151600	237333805	2930	2930	2930	2930	0
250	20241018	151500	237333805	2930	2930	2930	2930	50
251	20241018	151400	237187305	2930	2930	2930	2930	3
252	20241018	151300	237178515	2930	2930	2930	2930	500
253	20241018	151200	235713515	2930	2930	2930	2930	0
254	20241018	151100	235713515	2930	2930	2930	2930	0
255	20241018	151000	235713515	2930	2920	2930	2920	2
256	20241018	150900	235707665	2920	2920	2920	2920	1171
257	20241018	150800	232288345	2930	2930	2930	2930	0
258	20241018	150700	232288345	2930	2930	2930	2930	0
259	20241018	150600	232288345	2930	2930	2930	2930	0
260	20241018	150500	232288345	2930	2930	2930	2930	0
261	20241018	150400	232288345	2930	2925	2930	2920	6
262	20241018	150300	232270805	2930	2930	2930	2930	0
263	20241018	150200	232270805	2930	2930	2930	2930	47
264	20241018	150100	232133095	2930	2930	2930	2930	0
265	20241018	150000	232133095	2930	2920	2930	2920	2
266	20241018	145900	232127245	2920	2930	2930	2920	101
267	20241018	145800	231831325	2930	2930	2930	2930	500
268	20241018	145700	230366325	2930	2930	2930	2930	0
269	20241018	145600	230366325	2930	2925	2930	2925	1021
270	20241018	145500	227379470	2930	2930	2930	2930	0
271	20241018	145400	227379470	2930	2930	2930	2930	1
272	20241018	145300	227376540	2930	2930	2930	2930	0
273	20241018	145200	227376540	2930	2930	2930	2930	0
274	20241018	145100	227376540	2930	2930	2930	2930	0
275	20241018	145000	227376540	2930	2925	2930	2925	5
276	20241018	144900	227361895	2925	2925	2930	2925	25
277	20241018	144800	227288655	2925	2930	2930	2925	805
278	20241018	144700	224934015	2930	2930	2930	2930	0
279	20241018	144600	224934015	2930	2930	2930	2930	0
280	20241018	144500	224934015	2930	2930	2930	2930	0
281	20241018	144400	224934015	2930	2930	2930	2930	0
282	20241018	144300	224934015	2930	2925	2930	2925	3
283	20241018	144200	224925235	2930	2925	2930	2925	2
284	20241018	144100	224919380	2925	2930	2930	2925	14
285	20241018	144000	224878425	2930	2930	2930	2930	0
286	20241018	143900	224878425	2930	2930	2930	2930	0
287	20241018	143800	224878425	2930	2930	2930	2930	500
288	20241018	143700	223413425	2930	2930	2930	2930	0
289	20241018	143600	223413425	2930	2930	2930	2930	0
290	20241018	143500	223413425	2930	2930	2930	2930	0
291	20241018	143400	223413425	2930	2920	2930	2920	536
292	20241018	143300	221848285	2930	2930	2930	2930	0
293	20241018	143200	221848285	2930	2920	2930	2920	569
294	20241018	143100	220186115	2930	2930	2930	2930	77
295	20241018	143000	219960505	2930	2930	2930	2930	0
296	20241018	142900	219960505	2930	2930	2930	2930	0
297	20241018	142800	219960505	2930	2930	2930	2930	0
298	20241018	142700	219960505	2930	2920	2930	2920	152
299	20241018	142600	219516655	2930	2930	2930	2930	0
300	20241018	142500	219516655	2930	2930	2930	2930	0
301	20241018	142400	219516655	2930	2930	2930	2930	0
302	20241018	142300	219516655	2930	2920	2930	2920	372
303	20241018	142200	218430405	2930	2930	2930	2930	17
304	20241018	142100	218380595	2930	2925	2930	2920	502
305	20241018	142000	216912245	2930	2920	2930	2920	4
306	20241018	141900	216900555	2930	2930	2930	2930	0
307	20241018	141800	216900555	2930	2920	2930	2920	982
308	20241018	141700	214033105	2930	2930	2930	2930	0
309	20241018	141600	214033105	2930	2930	2930	2930	0
310	20241018	141500	214033105	2930	2930	2930	2930	0
311	20241018	141400	214033105	2930	2920	2930	2920	102
312	20241018	141300	213735255	2930	2930	2930	2930	0
313	20241018	141200	213735255	2930	2930	2930	2930	80
314	20241018	141100	213500855	2930	2930	2930	2930	0
315	20241018	141000	213500855	2930	2920	2930	2920	660
316	20241018	140900	211573645	2930	2930	2930	2930	0
317	20241018	140800	211573645	2930	2930	2930	2930	0
318	20241018	140700	211573645	2930	2930	2930	2930	0
319	20241018	140600	211573645	2930	2920	2930	2920	2
320	20241018	140500	211567795	2925	2925	2925	2925	1731
321	20241018	140400	206504620	2925	2925	2925	2925	0
322	20241018	140300	206504620	2925	2925	2925	2925	32
323	20241018	140200	206411020	2925	2925	2925	2925	7
324	20241018	140100	206390545	2925	2925	2925	2925	15
325	20241018	140000	206346670	2925	2925	2925	2925	204
326	20241018	135900	205749970	2925	2920	2925	2920	102
327	20241018	135800	205452125	2925	2925	2925	2925	0
328	20241018	135700	205452125	2925	2925	2925	2925	0
329	20241018	135600	205452125	2925	2925	2925	2925	0
330	20241018	135500	205452125	2925	2925	2925	2925	0
331	20241018	135400	205452125	2925	2925	2925	2925	0
332	20241018	135300	205452125	2925	2925	2925	2925	0
333	20241018	135200	205452125	2925	2925	2925	2925	0
334	20241018	135100	205452125	2925	2925	2925	2925	0
335	20241018	135000	205452125	2925	2925	2925	2925	3
336	20241018	134900	205443350	2925	2925	2925	2925	0
337	20241018	134800	205443350	2925	2925	2925	2925	158
338	20241018	134700	204981200	2925	2920	2925	2920	2008
339	20241018	134600	199117835	2925	2925	2925	2925	1
340	20241018	134500	199114910	2925	2925	2925	2925	0
341	20241018	134400	199114910	2925	2925	2925	2925	0
342	20241018	134300	199114910	2925	2925	2925	2925	0
343	20241018	134200	199114910	2925	2920	2925	2920	2
344	20241018	134100	199109065	2920	2920	2920	2920	2
345	20241018	134000	199103225	2925	2925	2925	2925	0
346	20241018	133900	199103225	2925	2925	2925	2925	0
347	20241018	133800	199103225	2925	2920	2925	2920	2
348	20241018	133700	199097380	2920	2920	2920	2920	246
349	20241018	133600	198379060	2925	2925	2925	2925	169
350	20241018	133500	197884735	2925	2925	2925	2925	140
351	20241018	133400	197475235	2925	2925	2925	2925	0
352	20241018	133300	197475235	2925	2925	2925	2915	6
353	20241018	133200	197457700	2925	2925	2925	2925	0
354	20241018	133100	197457700	2925	2925	2925	2925	0
355	20241018	133000	197457700	2925	2920	2925	2915	5037
356	20241018	132900	182749660	2925	2925	2925	2925	200
357	20241018	132800	182164660	2925	2925	2925	2925	0
358	20241018	132700	182164660	2925	2925	2925	2925	2298
359	20241018	132600	175443010	2930	2930	2930	2930	0
360	20241018	132500	175443010	2930	2930	2930	2930	1
361	20241018	132400	175440080	2925	2925	2925	2925	101
362	20241018	132300	175144655	2930	2930	2930	2930	0
363	20241018	132200	175144655	2930	2930	2930	2930	0
364	20241018	132100	175144655	2930	2930	2930	2930	0
365	20241018	132000	175144655	2930	2930	2930	2930	54
366	20241018	131900	174986435	2930	2930	2930	2930	0
367	20241018	131800	174986435	2930	2925	2930	2925	696
368	20241018	131700	172950625	2930	2930	2930	2930	0
369	20241018	131600	172950625	2930	2930	2930	2930	0
370	20241018	131500	172950625	2930	2925	2930	2925	202
371	20241018	131400	172359770	2930	2930	2930	2930	100
372	20241018	131300	172066770	2930	2930	2930	2930	100
373	20241018	131200	171773770	2930	2925	2930	2925	2
374	20241018	131100	171767915	2925	2925	2930	2925	8
375	20241018	131000	171744510	2925	2925	2925	2925	6
376	20241018	130900	171726960	2925	2925	2925	2925	42
377	20241018	130800	171604110	2925	2925	2925	2925	5
378	20241018	130700	171589485	2930	2925	2930	2925	994
379	20241018	130600	168680715	2925	2925	2925	2925	1
380	20241018	130500	168677790	2925	2930	2930	2920	256
381	20241018	130400	167929505	2930	2930	2930	2930	0
382	20241018	130300	167929505	2930	2930	2930	2930	34
383	20241018	130200	167829885	2930	2920	2930	2920	2
384	20241018	130100	167824035	2920	2920	2920	2920	0
385	20241018	130000	167824035	2920	2920	2920	2920	0
386	20241018	125900	167824035	2920	2930	2930	2920	1221
387	20241018	125800	164258595	2930	2925	2930	2925	1391
388	20241018	125700	160189785	2930	2930	2930	2930	0
389	20241018	125600	160189785	2930	2930	2930	2930	3
390	20241018	125500	160180995	2930	2930	2930	2930	0
391	20241018	125400	160180995	2930	2930	2930	2930	69
392	20241018	125300	159978825	2930	2930	2930	2930	100
393	20241018	125200	159685825	2930	2930	2930	2930	0
394	20241018	125100	159685825	2930	2925	2930	2925	671
395	20241018	125000	157723145	2930	2930	2930	2930	0
396	20241018	124900	157723145	2930	2930	2930	2930	0
397	20241018	124800	157723145	2930	2925	2930	2925	56
398	20241018	124700	157559075	2930	2930	2930	2930	0
399	20241018	124600	157559075	2930	2925	2930	2925	223
400	20241018	124500	156906795	2925	2925	2925	2925	0
401	20241018	124400	156906795	2925	2920	2925	2920	2
402	20241018	124300	156900950	2920	2920	2920	2920	19
403	20241018	124200	156845470	2930	2930	2930	2930	0
404	20241018	124100	156845470	2930	2930	2930	2930	0
405	20241018	124000	156845470	2930	2930	2930	2930	0
406	20241018	123900	156845470	2930	2930	2930	2930	0
407	20241018	123800	156845470	2930	2925	2930	2920	2817
408	20241018	123700	148613245	2930	2930	2930	2930	0
409	20241018	123600	148613245	2930	2930	2930	2930	0
410	20241018	123500	148613245	2930	2925	2930	2925	686
411	20241018	123400	146606690	2925	2925	2925	2925	0
412	20241018	123300	146606690	2925	2925	2925	2925	0
413	20241018	123200	146606690	2925	2925	2925	2925	0
414	20241018	123100	146606690	2925	2925	2925	2925	0
415	20241018	123000	146606690	2925	2925	2925	2925	54
416	20241018	122900	146448740	2925	2925	2925	2925	41
417	20241018	122800	146328815	2920	2920	2920	2920	1089
418	20241018	122700	143148935	2925	2925	2925	2925	0
419	20241018	122600	143148935	2925	2925	2925	2925	0
420	20241018	122500	143148935	2925	2925	2925	2925	1023
421	20241018	122400	140156660	2930	2925	2930	2925	1629
422	20241018	122300	135391825	2930	2930	2930	2930	22
423	20241018	122200	135327365	2930	2930	2930	2930	0
424	20241018	122100	135327365	2930	2930	2930	2930	0
425	20241018	122000	135327365	2930	2930	2930	2930	35
426	20241018	121900	135224815	2930	2930	2930	2930	10
427	20241018	121800	135195515	2930	2930	2930	2930	0
428	20241018	121700	135195515	2930	2930	2930	2930	1
429	20241018	121600	135192585	2925	2925	2925	2925	1
430	20241018	121500	135189660	2930	2930	2930	2930	0
431	20241018	121400	135189660	2930	2930	2930	2930	0
432	20241018	121300	135189660	2930	2925	2930	2925	2
433	20241018	121200	135183805	2925	2925	2925	2925	54
434	20241018	121100	135025855	2930	2930	2930	2930	0
435	20241018	121000	135025855	2930	2930	2930	2930	11
436	20241018	120900	134993625	2930	2930	2930	2930	0
437	20241018	120800	134993625	2930	2930	2930	2930	0
438	20241018	120700	134993625	2930	2930	2930	2930	0
439	20241018	120600	134993625	2930	2930	2930	2930	101
440	20241018	120500	134697695	2930	2930	2930	2930	0
441	20241018	120400	134697695	2930	2930	2930	2930	1
442	20241018	120300	134694765	2930	2930	2930	2930	0
443	20241018	120200	134694765	2930	2930	2930	2930	6
444	20241018	120100	134677185	2930	2930	2930	2930	0
445	20241018	120000	134677185	2930	2930	2930	2930	0
446	20241018	115900	134677185	2930	2930	2930	2930	0
447	20241018	115800	134677185	2930	2930	2930	2930	1
448	20241018	115700	134674255	2930	2930	2930	2930	1
449	20241018	115600	134671325	2930	2930	2930	2930	0
450	20241018	115500	134671325	2930	2930	2930	2930	0
451	20241018	115400	134671325	2930	2930	2930	2925	1590
452	20241018	115300	130017625	2930	2935	2935	2930	265
453	20241018	115200	129241125	2935	2935	2935	2935	0
454	20241018	115100	129241125	2935	2935	2935	2935	69
455	20241018	115000	129038610	2930	2930	2930	2930	606
456	20241018	114900	127263030	2935	2935	2935	2935	23
457	20241018	114800	127195525	2935	2935	2935	2935	0
458	20241018	114700	127195525	2935	2935	2935	2935	0
459	20241018	114600	127195525	2935	2925	2935	2925	2
460	20241018	114500	127189665	2930	2930	2930	2930	221
461	20241018	114400	126542135	2935	2935	2935	2935	1
462	20241018	114300	126539200	2935	2935	2935	2935	0
463	20241018	114200	126539200	2935	2935	2935	2935	1
464	20241018	114100	126536265	2935	2935	2935	2935	0
465	20241018	114000	126536265	2935	2935	2935	2935	0
466	20241018	113900	126536265	2935	2925	2935	2925	649
467	20241018	113800	124637300	2930	2930	2930	2930	332
468	20241018	113700	123664540	2935	2935	2935	2935	0
469	20241018	113600	123664540	2935	2935	2935	2935	0
470	20241018	113500	123664540	2935	2935	2935	2935	0
471	20241018	113400	123664540	2935	2935	2935	2935	0
472	20241018	113300	123664540	2935	2935	2935	2935	0
473	20241018	113200	123664540	2935	2935	2935	2935	12
474	20241018	113100	123629320	2930	2930	2930	2930	0
475	20241018	113000	123629320	2930	2930	2930	2930	0
476	20241018	112900	123629320	2930	2930	2930	2930	1
477	20241018	112800	123626390	2935	2935	2935	2935	100
478	20241018	112700	123332890	2935	2935	2935	2935	0
479	20241018	112600	123332890	2935	2935	2935	2935	0
480	20241018	112500	123332890	2935	2925	2935	2925	2
481	20241018	112400	123327030	2930	2930	2930	2930	20
482	20241018	112300	123268430	2930	2930	2930	2930	0
483	20241018	112200	123268430	2930	2930	2930	2930	2357
484	20241018	112100	116362420	2940	2940	2940	2940	0
485	20241018	112000	116362420	2940	2940	2940	2940	50
486	20241018	111900	116215420	2940	2935	2940	2930	46
487	20241018	111800	116080410	2935	2935	2935	2935	34
488	20241018	111700	115980620	2935	2935	2935	2935	0
489	20241018	111600	115980620	2935	2935	2935	2935	0
490	20241018	111500	115980620	2935	2935	2935	2935	34
491	20241018	111400	115880830	2935	2935	2935	2935	0
492	20241018	111300	115880830	2935	2945	2945	2935	312
493	20241018	111200	114965095	2935	2935	2935	2935	0
494	20241018	111100	114965095	2935	2935	2935	2935	15
495	20241018	111000	114921070	2935	2935	2935	2935	0
496	20241018	110900	114921070	2935	2935	2935	2935	0
497	20241018	110800	114921070	2935	2935	2935	2935	100
498	20241018	110700	114627570	2935	2935	2935	2935	1100
499	20241018	110600	111399070	2950	2950	2950	2950	0
500	20241018	110500	111399070	2950	2950	2950	2950	0
501	20241018	110400	111399070	2950	2950	2950	2950	108
502	20241018	110300	111080470	2950	2950	2950	2950	0
503	20241018	110200	111080470	2950	2950	2950	2950	267
504	20241018	110100	110292820	2950	2945	2950	2945	10
505	20241018	110000	110263325	2950	2950	2950	2950	0
506	20241018	105900	110263325	2950	2935	2950	2935	792
507	20241018	105800	107934870	2940	2940	2940	2940	0
508	20241018	105700	107934870	2940	2940	2940	2940	65
509	20241018	105600	107743770	2940	2940	2940	2940	0
510	20241018	105500	107743770	2940	2935	2940	2935	1683
511	20241018	105400	102804155	2940	2940	2940	2940	0
512	20241018	105300	102804155	2940	2940	2940	2940	0
513	20241018	105200	102804155	2940	2935	2940	2935	910
514	20241018	105100	100133300	2940	2940	2940	2940	424
515	20241018	105000	98886740	2935	2935	2935	2935	16
516	20241018	104900	98839780	2935	2935	2935	2935	0
517	20241018	104800	98839780	2935	2935	2935	2935	0
518	20241018	104700	98839780	2935	2935	2935	2935	0
519	20241018	104600	98839780	2935	2935	2935	2935	4
520	20241018	104500	98828040	2935	2935	2935	2935	0
521	20241018	104400	98828040	2935	2935	2935	2935	0
522	20241018	104300	98828040	2935	2935	2935	2935	0
523	20241018	104200	98828040	2935	2935	2935	2935	1
524	20241018	104100	98825105	2945	2945	2945	2945	90
525	20241018	104000	98560055	2945	2945	2945	2945	60
526	20241018	103900	98383355	2945	2945	2945	2945	0
527	20241018	103800	98383355	2945	2945	2945	2945	100
528	20241018	103700	98088855	2945	2945	2945	2945	0
529	20241018	103600	98088855	2945	2945	2945	2945	1
530	20241018	103500	98085910	2930	2930	2930	2930	241
531	20241018	103400	97379780	2930	2930	2930	2930	10
532	20241018	103300	97350480	2945	2945	2945	2945	1
533	20241018	103200	97347535	2930	2930	2930	2930	0
534	20241018	103100	97347535	2930	2930	2930	2930	9
535	20241018	103000	97321165	2930	2930	2930	2930	273
536	20241018	102900	96521275	2935	2935	2935	2935	0
537	20241018	102800	96521275	2935	2935	2935	2935	0
538	20241018	102700	96521275	2935	2945	2945	2935	530
539	20241018	102600	94965405	2950	2950	2950	2950	0
540	20241018	102500	94965405	2950	2950	2950	2950	30
541	20241018	102400	94876905	2950	2950	2950	2950	0
542	20241018	102300	94876905	2950	2950	2950	2950	0
543	20241018	102200	94876905	2950	2950	2950	2950	302
544	20241018	102100	93986005	2950	2950	2950	2950	0
545	20241018	102000	93986005	2950	2950	2950	2950	1320
546	20241018	101900	90092005	2950	2950	2950	2950	0
547	20241018	101800	90092005	2950	2950	2950	2950	0
548	20241018	101700	90092005	2950	2950	2950	2950	0
549	20241018	101600	90092005	2950	2945	2950	2945	10
550	20241018	101500	90062550	2935	2935	2935	2935	1725
551	20241018	101400	84999675	2950	2950	2950	2950	0
552	20241018	101300	84999675	2950	2950	2950	2950	7
553	20241018	101200	84979025	2940	2945	2945	2940	1000
554	20241018	101100	82037905	2945	2945	2945	2945	1025
555	20241018	101000	79019280	2950	2950	2950	2950	551
556	20241018	100900	77393830	2960	2960	2960	2960	0
557	20241018	100800	77393830	2960	2945	2960	2945	2326
558	20241018	100700	70534975	2945	2945	2945	2945	9
559	20241018	100600	70508470	2945	2945	2945	2945	1
560	20241018	100500	70505525	2945	2945	2945	2945	4
561	20241018	100400	70493745	2935	2935	2935	2935	1
562	20241018	100300	70490810	2945	2945	2945	2945	49
563	20241018	100200	70346505	2940	2940	2940	2940	481
564	20241018	100100	68932365	2940	2940	2940	2940	1
565	20241018	100000	68929425	2935	2935	2935	2935	0
566	20241018	095900	68929425	2935	2935	2935	2935	15
567	20241018	095800	68885400	2940	2940	2940	2940	0
568	20241018	095700	68885400	2940	2940	2940	2940	1
569	20241018	095600	68882460	2940	2940	2940	2940	443
570	20241018	095500	67580040	2940	2940	2940	2940	3
571	20241018	095400	67571220	2940	2940	2940	2940	100
572	20241018	095300	67277220	2940	2940	2940	2940	8
573	20241018	095200	67253700	2940	2940	2940	2940	0
574	20241018	095100	67253700	2940	2935	2940	2930	523
575	20241018	095000	65719855	2935	2935	2935	2935	1036
576	20241018	094900	62679195	2935	2935	2935	2935	0
577	20241018	094800	62679195	2935	2935	2935	2935	0
578	20241018	094700	62679195	2935	2935	2935	2935	233
579	20241018	094600	61995340	2935	2935	2935	2935	100
580	20241018	094500	61701840	2935	2935	2935	2935	20
581	20241018	094400	61643140	2935	2935	2935	2935	0
582	20241018	094300	61643140	2935	2935	2935	2935	11
583	20241018	094200	61610855	2930	2935	2935	2930	115
584	20241018	094100	61273335	2935	2935	2935	2935	34
585	20241018	094000	61173545	2935	2935	2935	2935	149
586	20241018	093900	60736230	2935	2935	2935	2935	0
587	20241018	093800	60736230	2935	2935	2935	2935	0
588	20241018	093700	60736230	2935	2935	2935	2935	113
589	20241018	093600	60404575	2935	2935	2935	2935	6
590	20241018	093500	60386965	2935	2935	2935	2935	0
591	20241018	093400	60386965	2935	2935	2935	2935	0
592	20241018	093300	60386965	2935	2930	2935	2930	749
593	20241018	093200	58191655	2925	2925	2925	2925	0
594	20241018	093100	58191655	2925	2920	2925	2920	425
595	20241018	093000	56949530	2920	2920	2920	2920	0
596	20241018	092900	56949530	2920	2920	2920	2920	0
597	20241018	092800	56949530	2920	2920	2920	2920	1837
598	20241018	092700	51585490	2925	2925	2925	2925	10
599	20241018	092600	51556240	2925	2925	2925	2925	1630
600	20241018	092500	46788490	2935	2935	2935	2935	1
601	20241018	092400	46785555	2925	2925	2925	2925	0
602	20241018	092300	46785555	2925	2925	2925	2925	0
603	20241018	092200	46785555	2925	2925	2925	2925	387
604	20241018	092100	45653580	2925	2925	2925	2920	544
605	20241018	092000	44063230	2925	2930	2930	2925	1569
606	20241018	091900	39472405	2925	2925	2925	2925	1368
607	20241018	091800	35471005	2925	2925	2925	2925	1899
608	20241018	091700	29916430	2925	2935	2935	2925	2618
609	20241018	091600	22245090	2935	2935	2935	2935	0
610	20241018	091500	22245090	2935	2935	2935	2935	159
611	20241018	091400	21778425	2935	2935	2935	2935	0
612	20241018	091300	21778425	2935	2935	2935	2935	501
613	20241018	091200	20307990	2935	2935	2935	2935	343
614	20241018	091100	19301285	2930	2930	2930	2930	250
615	20241018	091000	18568785	2930	2930	2930	2930	0
616	20241018	090900	18568785	2930	2940	2940	2930	4418
617	20241018	090800	5592840	2945	2945	2945	2945	91
618	20241018	090700	5324845	2940	2940	2940	2940	0
619	20241018	090600	5324845	2940	2940	2940	2940	290
620	20241018	090500	4472245	2940	2940	2945	2935	235
621	20241018	090400	3781140	2935	2940	2940	2935	7
622	20241018	090300	3760565	2950	2950	2950	2950	175
623	20241018	090200	3244315	2950	2950	2950	2950	270
624	20241018	090100	2447815	2950	2935	2950	2935	15
625	20241018	090000	2403765	2935	2935	2935	2935	819