KissMeData/223310/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204800	124002760	2350	2350	2350	2350	398
3	20241018	204700	124002760	2350	2350	2350	2350	0
4	20241018	204600	124002760	2350	2350	2350	2350	0
5	20241018	204500	124002760	2350	2350	2350	2350	0
6	20241018	204400	124002760	2350	2350	2350	2350	0
7	20241018	204300	124002760	2350	2350	2350	2350	0
8	20241018	204200	124002760	2350	2350	2350	2350	0
9	20241018	204100	124002760	2350	2350	2350	2350	0
10	20241018	204000	124002760	2350	2350	2350	2350	0
11	20241018	203900	124002760	2350	2350	2350	2350	0
12	20241018	203800	124002760	2350	2350	2350	2350	0
13	20241018	203700	124002760	2350	2350	2350	2350	0
14	20241018	203600	124002760	2350	2350	2350	2350	0
15	20241018	203500	124002760	2350	2350	2350	2350	0
16	20241018	203400	124002760	2350	2350	2350	2350	0
17	20241018	203300	124002760	2350	2350	2350	2350	0
18	20241018	203200	124002760	2350	2350	2350	2350	0
19	20241018	203100	124002760	2350	2350	2350	2350	0
20	20241018	203000	124002760	2350	2350	2350	2350	0
21	20241018	202900	124002760	2350	2350	2350	2350	0
22	20241018	202800	124002760	2350	2350	2350	2350	0
23	20241018	202700	124002760	2350	2350	2350	2350	0
24	20241018	202600	124002760	2350	2350	2350	2350	0
25	20241018	202500	124002760	2350	2350	2350	2350	0
26	20241018	202400	124002760	2350	2350	2350	2350	0
27	20241018	202300	124002760	2350	2350	2350	2350	0
28	20241018	202200	124002760	2350	2350	2350	2350	0
29	20241018	202100	124002760	2350	2350	2350	2350	0
30	20241018	202000	124002760	2350	2350	2350	2350	0
31	20241018	201900	124002760	2350	2350	2350	2350	0
32	20241018	201800	124002760	2350	2350	2350	2350	398
33	20241018	201700	124002760	2350	2350	2350	2350	0
34	20241018	201600	124002760	2350	2350	2350	2350	0
35	20241018	201500	124002760	2350	2350	2350	2350	0
36	20241018	201400	124002760	2350	2350	2350	2350	0
37	20241018	201300	124002760	2350	2350	2350	2350	0
38	20241018	201200	124002760	2350	2350	2350	2350	0
39	20241018	201100	124002760	2350	2350	2350	2350	0
40	20241018	201000	124002760	2350	2350	2350	2350	0
41	20241018	200900	124002760	2350	2350	2350	2350	0
42	20241018	200800	124002760	2350	2350	2350	2350	0
43	20241018	200700	124002760	2350	2350	2350	2350	0
44	20241018	200600	124002760	2350	2350	2350	2350	0
45	20241018	200500	124002760	2350	2350	2350	2350	0
46	20241018	200400	124002760	2350	2350	2350	2350	0
47	20241018	200300	124002760	2350	2350	2350	2350	0
48	20241018	200200	124002760	2350	2350	2350	2350	0
49	20241018	200100	124002760	2350	2350	2350	2350	0
50	20241018	200000	124002760	2350	2350	2350	2350	0
51	20241018	195900	124002760	2350	2350	2350	2350	0
52	20241018	195800	124002760	2350	2350	2350	2350	0
53	20241018	195700	124002760	2350	2350	2350	2350	0
54	20241018	195600	124002760	2350	2350	2350	2350	0
55	20241018	195500	124002760	2350	2350	2350	2350	0
56	20241018	195400	124002760	2350	2350	2350	2350	0
57	20241018	195300	124002760	2350	2350	2350	2350	0
58	20241018	195200	124002760	2350	2350	2350	2350	0
59	20241018	195100	124002760	2350	2350	2350	2350	0
60	20241018	195000	124002760	2350	2350	2350	2350	0
61	20241018	194900	124002760	2350	2350	2350	2350	0
62	20241018	194800	124002760	2350	2350	2350	2350	398
63	20241018	194700	124002760	2350	2350	2350	2350	0
64	20241018	194600	124002760	2350	2350	2350	2350	0
65	20241018	194500	124002760	2350	2350	2350	2350	0
66	20241018	194400	124002760	2350	2350	2350	2350	0
67	20241018	194300	124002760	2350	2350	2350	2350	0
68	20241018	194200	124002760	2350	2350	2350	2350	0
69	20241018	194100	124002760	2350	2350	2350	2350	0
70	20241018	194000	124002760	2350	2350	2350	2350	0
71	20241018	193900	124002760	2350	2350	2350	2350	0
72	20241018	193800	124002760	2350	2350	2350	2350	0
73	20241018	193700	124002760	2350	2350	2350	2350	0
74	20241018	193600	124002760	2350	2350	2350	2350	0
75	20241018	193500	124002760	2350	2350	2350	2350	0
76	20241018	193400	124002760	2350	2350	2350	2350	0
77	20241018	193300	124002760	2350	2350	2350	2350	0
78	20241018	193200	124002760	2350	2350	2350	2350	0
79	20241018	193100	124002760	2350	2350	2350	2350	0
80	20241018	193000	124002760	2350	2350	2350	2350	0
81	20241018	192900	124002760	2350	2350	2350	2350	0
82	20241018	192800	124002760	2350	2350	2350	2350	0
83	20241018	192700	124002760	2350	2350	2350	2350	0
84	20241018	192600	124002760	2350	2350	2350	2350	0
85	20241018	192500	124002760	2350	2350	2350	2350	0
86	20241018	192400	124002760	2350	2350	2350	2350	0
87	20241018	192300	124002760	2350	2350	2350	2350	0
88	20241018	192200	124002760	2350	2350	2350	2350	0
89	20241018	192100	124002760	2350	2350	2350	2350	0
90	20241018	192000	124002760	2350	2350	2350	2350	0
91	20241018	191900	124002760	2350	2350	2350	2350	0
92	20241018	191800	124002760	2350	2350	2350	2350	398
93	20241018	191700	124002760	2350	2350	2350	2350	0
94	20241018	191600	124002760	2350	2350	2350	2350	0
95	20241018	191500	124002760	2350	2350	2350	2350	0
96	20241018	191400	124002760	2350	2350	2350	2350	0
97	20241018	191300	124002760	2350	2350	2350	2350	0
98	20241018	191200	124002760	2350	2350	2350	2350	0
99	20241018	191100	124002760	2350	2350	2350	2350	0
100	20241018	191000	124002760	2350	2350	2350	2350	0
101	20241018	190900	124002760	2350	2350	2350	2350	0
102	20241018	190800	124002760	2350	2350	2350	2350	0
103	20241018	190700	124002760	2350	2350	2350	2350	0
104	20241018	190600	124002760	2350	2350	2350	2350	0
105	20241018	190500	124002760	2350	2350	2350	2350	0
106	20241018	190400	124002760	2350	2350	2350	2350	0
107	20241018	190300	124002760	2350	2350	2350	2350	0
108	20241018	190200	124002760	2350	2350	2350	2350	0
109	20241018	190100	124002760	2350	2350	2350	2350	0
110	20241018	190000	124002760	2350	2350	2350	2350	0
111	20241018	185900	124002760	2350	2350	2350	2350	0
112	20241018	185800	124002760	2350	2350	2350	2350	0
113	20241018	185700	124002760	2350	2350	2350	2350	0
114	20241018	185600	124002760	2350	2350	2350	2350	0
115	20241018	185500	124002760	2350	2350	2350	2350	0
116	20241018	185400	124002760	2350	2350	2350	2350	0
117	20241018	185300	124002760	2350	2350	2350	2350	0
118	20241018	185200	124002760	2350	2350	2350	2350	0
119	20241018	185100	124002760	2350	2350	2350	2350	0
120	20241018	185000	124002760	2350	2350	2350	2350	0
121	20241018	184900	124002760	2350	2350	2350	2350	0
122	20241018	184800	124002760	2350	2350	2350	2350	398
123	20241018	184700	124002760	2350	2350	2350	2350	0
124	20241018	184600	124002760	2350	2350	2350	2350	0
125	20241018	184500	124002760	2350	2350	2350	2350	0
126	20241018	184400	124002760	2350	2350	2350	2350	0
127	20241018	184300	124002760	2350	2350	2350	2350	0
128	20241018	184200	124002760	2350	2350	2350	2350	0
129	20241018	184100	124002760	2350	2350	2350	2350	0
130	20241018	184000	124002760	2350	2350	2350	2350	0
131	20241018	183900	124002760	2350	2350	2350	2350	0
132	20241018	183800	124002760	2350	2350	2350	2350	0
133	20241018	183700	124002760	2350	2350	2350	2350	0
134	20241018	183600	124002760	2350	2350	2350	2350	0
135	20241018	183500	124002760	2350	2350	2350	2350	0
136	20241018	183400	124002760	2350	2350	2350	2350	0
137	20241018	183300	124002760	2350	2350	2350	2350	0
138	20241018	183200	124002760	2350	2350	2350	2350	0
139	20241018	183100	124002760	2350	2350	2350	2350	0
140	20241018	183000	124002760	2350	2350	2350	2350	0
141	20241018	182900	124002760	2350	2350	2350	2350	0
142	20241018	182800	124002760	2350	2350	2350	2350	0
143	20241018	182700	124002760	2350	2350	2350	2350	0
144	20241018	182600	124002760	2350	2350	2350	2350	0
145	20241018	182500	124002760	2350	2350	2350	2350	0
146	20241018	182400	124002760	2350	2350	2350	2350	0
147	20241018	182300	124002760	2350	2350	2350	2350	0
148	20241018	182200	124002760	2350	2350	2350	2350	0
149	20241018	182100	124002760	2350	2350	2350	2350	0
150	20241018	182000	124002760	2350	2350	2350	2350	0
151	20241018	181900	124002760	2350	2350	2350	2350	0
152	20241018	181800	124002760	2350	2350	2350	2350	398
153	20241018	181700	124002760	2350	2350	2350	2350	0
154	20241018	181600	124002760	2350	2350	2350	2350	0
155	20241018	181500	124002760	2350	2350	2350	2350	0
156	20241018	181400	124002760	2350	2350	2350	2350	0
157	20241018	181300	124002760	2350	2350	2350	2350	0
158	20241018	181200	124002760	2350	2350	2350	2350	0
159	20241018	181100	124002760	2350	2350	2350	2350	0
160	20241018	181000	124002760	2350	2350	2350	2350	0
161	20241018	180900	124002760	2350	2350	2350	2350	0
162	20241018	180800	124002760	2350	2350	2350	2350	0
163	20241018	180700	124002760	2350	2350	2350	2350	0
164	20241018	180600	124002760	2350	2350	2350	2350	0
165	20241018	180500	124002760	2350	2350	2350	2350	0
166	20241018	180400	124002760	2350	2350	2350	2350	0
167	20241018	180300	124002760	2350	2350	2350	2350	0
168	20241018	180200	124002760	2350	2350	2350	2350	0
169	20241018	180100	124002760	2350	2350	2350	2350	0
170	20241018	180000	124002760	2350	2350	2350	2350	0
171	20241018	175900	124002760	2350	2350	2350	2350	0
172	20241018	175800	124002760	2350	2350	2350	2350	0
173	20241018	175700	124002760	2350	2350	2350	2350	0
174	20241018	175600	124002760	2350	2350	2350	2350	0
175	20241018	175500	124002760	2350	2350	2350	2350	0
176	20241018	175400	124002760	2350	2350	2350	2350	0
177	20241018	175300	124002760	2350	2350	2350	2350	0
178	20241018	175200	124002760	2350	2350	2350	2350	0
179	20241018	175100	124002760	2350	2350	2350	2350	0
180	20241018	175000	124002760	2350	2350	2350	2350	0
181	20241018	174900	124002760	2350	2350	2350	2350	0
182	20241018	174800	124002760	2350	2350	2350	2350	398
183	20241018	174700	124002760	2350	2350	2350	2350	0
184	20241018	174600	124002760	2350	2350	2350	2350	0
185	20241018	174500	124002760	2350	2350	2350	2350	0
186	20241018	174400	124002760	2350	2350	2350	2350	0
187	20241018	174300	124002760	2350	2350	2350	2350	0
188	20241018	174200	124002760	2350	2350	2350	2350	0
189	20241018	174100	124002760	2350	2350	2350	2350	0
190	20241018	174000	124002760	2350	2350	2350	2350	0
191	20241018	173900	124002760	2350	2350	2350	2350	0
192	20241018	173800	124002760	2350	2350	2350	2350	0
193	20241018	173700	124002760	2350	2350	2350	2350	0
194	20241018	173600	124002760	2350	2350	2350	2350	0
195	20241018	173500	124002760	2350	2350	2350	2350	0
196	20241018	173400	124002760	2350	2350	2350	2350	0
197	20241018	173300	124002760	2350	2350	2350	2350	0
198	20241018	173200	124002760	2350	2350	2350	2350	0
199	20241018	173100	124002760	2350	2350	2350	2350	0
200	20241018	173000	124002760	2350	2350	2350	2350	0
201	20241018	172900	124002760	2350	2350	2350	2350	0
202	20241018	172800	124002760	2350	2350	2350	2350	0
203	20241018	172700	124002760	2350	2350	2350	2350	0
204	20241018	172600	124002760	2350	2350	2350	2350	0
205	20241018	172500	124002760	2350	2350	2350	2350	0
206	20241018	172400	124002760	2350	2350	2350	2350	0
207	20241018	172300	124002760	2350	2350	2350	2350	0
208	20241018	172200	124002760	2350	2350	2350	2350	0
209	20241018	172100	124002760	2350	2350	2350	2350	0
210	20241018	172000	124002760	2350	2350	2350	2350	0
211	20241018	171900	124002760	2350	2350	2350	2350	0
212	20241018	171800	124002760	2350	2350	2350	2350	398
213	20241018	171700	124002760	2350	2350	2350	2350	0
214	20241018	171600	124002760	2350	2350	2350	2350	0
215	20241018	171500	124002760	2350	2350	2350	2350	0
216	20241018	171400	124002760	2350	2350	2350	2350	0
217	20241018	171300	124002760	2350	2350	2350	2350	0
218	20241018	171200	124002760	2350	2350	2350	2350	0
219	20241018	171100	124002760	2350	2350	2350	2350	0
220	20241018	171000	124002760	2350	2350	2350	2350	0
221	20241018	170900	124002760	2350	2350	2350	2350	0
222	20241018	170800	124002760	2350	2350	2350	2350	0
223	20241018	170700	124002760	2350	2350	2350	2350	0
224	20241018	170600	124002760	2350	2350	2350	2350	0
225	20241018	170500	124002760	2350	2350	2350	2350	0
226	20241018	170400	124002760	2350	2350	2350	2350	0
227	20241018	170300	124002760	2350	2350	2350	2350	0
228	20241018	170200	124002760	2350	2350	2350	2350	0
229	20241018	170100	124002760	2350	2350	2350	2350	0
230	20241018	170000	124002760	2350	2350	2350	2350	0
231	20241018	165900	124002760	2350	2350	2350	2350	0
232	20241018	165800	124002760	2350	2350	2350	2350	0
233	20241018	165700	124002760	2350	2350	2350	2350	0
234	20241018	165600	124002760	2350	2350	2350	2350	0
235	20241018	165500	124002760	2350	2350	2350	2350	0
236	20241018	165400	124002760	2350	2350	2350	2350	0
237	20241018	165300	124002760	2350	2350	2350	2350	0
238	20241018	165200	124002760	2350	2350	2350	2350	0
239	20241018	165100	124002760	2350	2350	2350	2350	0
240	20241018	165000	124002760	2350	2350	2350	2350	0
241	20241018	164900	124002760	2350	2350	2350	2350	0
242	20241018	164800	124002760	2350	2350	2350	2350	398
243	20241018	164700	124002760	2350	2350	2350	2350	0
244	20241018	164600	124002760	2350	2350	2350	2350	0
245	20241018	164500	124002760	2350	2350	2350	2350	0
246	20241018	164400	124002760	2350	2350	2350	2350	0
247	20241018	164300	124002760	2350	2350	2350	2350	0
248	20241018	164200	124002760	2350	2350	2350	2350	0
249	20241018	164100	124002760	2350	2350	2350	2350	0
250	20241018	164000	124002760	2350	2350	2350	2350	0
251	20241018	163900	124002760	2350	2350	2350	2350	0
252	20241018	163800	124002760	2350	2350	2350	2350	0
253	20241018	163700	124002760	2350	2350	2350	2350	0
254	20241018	163600	124002760	2350	2350	2350	2350	0
255	20241018	163500	124002760	2350	2350	2350	2350	0
256	20241018	163400	124002760	2350	2350	2350	2350	0
257	20241018	163300	124002760	2350	2350	2350	2350	0
258	20241018	163200	124002760	2350	2350	2350	2350	0
259	20241018	163100	124002760	2350	2350	2350	2350	0
260	20241018	163000	124002760	2350	2350	2350	2350	0
261	20241018	162900	124002760	2350	2350	2350	2350	0
262	20241018	162800	124002760	2350	2350	2350	2350	0
263	20241018	162700	124002760	2350	2350	2350	2350	0
264	20241018	162600	124002760	2350	2350	2350	2350	0
265	20241018	162500	124002760	2350	2350	2350	2350	0
266	20241018	162400	124002760	2350	2350	2350	2350	0
267	20241018	162300	124002760	2350	2350	2350	2350	0
268	20241018	162200	124002760	2350	2350	2350	2350	0
269	20241018	162100	124002760	2350	2350	2350	2350	0
270	20241018	162000	124002760	2350	2350	2350	2350	0
271	20241018	161900	124002760	2350	2350	2350	2350	0
272	20241018	161800	124002760	2350	2350	2350	2350	398
273	20241018	161700	124002760	2350	2350	2350	2350	0
274	20241018	161600	124002760	2350	2350	2350	2350	0
275	20241018	161500	124002760	2350	2350	2350	2350	0
276	20241018	161400	124002760	2350	2350	2350	2350	0
277	20241018	161300	124002760	2350	2350	2350	2350	0
278	20241018	161200	124002760	2350	2350	2350	2350	0
279	20241018	161100	124002760	2350	2350	2350	2350	0
280	20241018	161000	124002760	2350	2350	2350	2350	0
281	20241018	160900	124002760	2350	2350	2350	2350	0
282	20241018	160800	124002760	2350	2350	2350	2350	0
283	20241018	160700	124002760	2350	2350	2350	2350	0
284	20241018	160600	124002760	2350	2350	2350	2350	0
285	20241018	160500	124002760	2350	2350	2350	2350	0
286	20241018	160400	124002760	2350	2350	2350	2350	0
287	20241018	160300	124002760	2350	2350	2350	2350	0
288	20241018	160200	124002760	2350	2350	2350	2350	0
289	20241018	160100	124002760	2350	2350	2350	2350	0
290	20241018	160000	124002760	2350	2350	2350	2350	0
291	20241018	155900	124002760	2350	2350	2350	2350	0
292	20241018	155800	124002760	2350	2350	2350	2350	0
293	20241018	155700	124002760	2350	2350	2350	2350	0
294	20241018	155600	124002760	2350	2350	2350	2350	0
295	20241018	155500	124002760	2350	2350	2350	2350	0
296	20241018	155400	124002760	2350	2350	2350	2350	0
297	20241018	155300	124002760	2350	2350	2350	2350	0
298	20241018	155200	124002760	2350	2350	2350	2350	0
299	20241018	155100	124002760	2350	2350	2350	2350	0
300	20241018	155000	124002760	2350	2350	2350	2350	0
301	20241018	154900	124002760	2350	2350	2350	2350	0
302	20241018	154800	124002760	2350	2350	2350	2350	398
303	20241018	154700	124002760	2350	2350	2350	2350	0
304	20241018	154600	124002760	2350	2350	2350	2350	0
305	20241018	154500	124002760	2350	2350	2350	2350	0
306	20241018	154400	124002760	2350	2350	2350	2350	0
307	20241018	154300	124002760	2350	2350	2350	2350	0
308	20241018	154200	124002760	2350	2350	2350	2350	0
309	20241018	154100	124002760	2350	2350	2350	2350	0
310	20241018	154000	124002760	2350	2350	2350	2350	0
311	20241018	153900	124002760	2350	2350	2350	2350	0
312	20241018	153800	124002760	2350	2350	2350	2350	0
313	20241018	153700	124002760	2350	2350	2350	2350	0
314	20241018	153600	124002760	2350	2350	2350	2350	0
315	20241018	153500	124002760	2350	2350	2350	2350	0
316	20241018	153400	124002760	2350	2350	2350	2350	0
317	20241018	153300	124002760	2350	2350	2350	2350	0
318	20241018	153200	124002760	2350	2350	2350	2350	0
319	20241018	153100	124002760	2350	2350	2350	2350	0
320	20241018	153000	124002760	2350	2350	2350	2350	398
321	20241018	152900	123067460	2350	2350	2350	2350	0
322	20241018	152800	123067460	2350	2350	2350	2350	0
323	20241018	152700	123067460	2350	2350	2350	2350	0
324	20241018	152600	123067460	2350	2350	2350	2350	0
325	20241018	152500	123067460	2350	2350	2350	2350	0
326	20241018	152400	123067460	2350	2350	2350	2350	0
327	20241018	152300	123067460	2350	2350	2350	2350	0
328	20241018	152200	123067460	2350	2350	2350	2350	0
329	20241018	152100	123067460	2350	2350	2350	2350	0
330	20241018	152000	123067460	2350	2350	2350	2350	0
331	20241018	151900	123067460	2350	2350	2355	2350	877
332	20241018	151800	121006500	2350	2345	2350	2345	10
333	20241018	151700	120983045	2350	2345	2350	2345	22
334	20241018	151600	120931450	2345	2340	2345	2340	75
335	20241018	151500	120755945	2340	2335	2340	2335	11
336	20241018	151400	120730255	2335	2330	2335	2330	71
337	20241018	151300	120564820	2330	2330	2330	2330	1
338	20241018	151200	120562490	2325	2325	2330	2325	429
339	20241018	151100	119565060	2325	2325	2325	2325	0
340	20241018	151000	119565060	2325	2310	2325	2310	202
341	20241018	150900	119096430	2320	2320	2320	2320	0
342	20241018	150800	119096430	2320	2320	2320	2320	1
343	20241018	150700	119094110	2300	2300	2300	2300	0
344	20241018	150600	119094110	2300	2300	2300	2300	0
345	20241018	150500	119094110	2300	2300	2305	2300	254
346	20241018	150400	118509310	2305	2305	2305	2305	0
347	20241018	150300	118509310	2305	2305	2305	2305	0
348	20241018	150200	118509310	2305	2325	2325	2305	3854
349	20241018	150100	109625820	2325	2325	2325	2325	0
350	20241018	150000	109625820	2325	2325	2325	2325	1
351	20241018	145900	109623495	2305	2315	2325	2305	27
352	20241018	145800	109560895	2310	2305	2310	2305	2306
353	20241018	145700	104234720	2300	2295	2300	2295	1754
354	20241018	145600	100208520	2290	2290	2290	2290	54
355	20241018	145500	100084860	2290	2280	2290	2280	244
356	20241018	145400	99526260	2280	2280	2280	2280	0
357	20241018	145300	99526260	2280	2280	2280	2280	0
358	20241018	145200	99526260	2280	2280	2280	2280	10
359	20241018	145100	99503460	2280	2280	2280	2280	0
360	20241018	145000	99503460	2280	2280	2280	2280	489
361	20241018	144900	98388540	2280	2280	2280	2280	0
362	20241018	144800	98388540	2280	2280	2280	2280	816
363	20241018	144700	96528060	2280	2280	2280	2280	0
364	20241018	144600	96528060	2280	2280	2280	2280	0
365	20241018	144500	96528060	2280	2280	2280	2280	100
366	20241018	144400	96300060	2280	2280	2280	2280	0
367	20241018	144300	96300060	2280	2280	2280	2280	100
368	20241018	144200	96072060	2280	2280	2280	2280	0
369	20241018	144100	96072060	2280	2280	2280	2280	100
370	20241018	144000	95844060	2295	2295	2295	2295	0
371	20241018	143900	95844060	2295	2295	2295	2295	4
372	20241018	143800	95834880	2295	2295	2295	2295	0
373	20241018	143700	95834880	2295	2295	2295	2295	1091
374	20241018	143600	93331035	2290	2290	2290	2290	0
375	20241018	143500	93331035	2290	2290	2290	2290	2356
376	20241018	143400	87935795	2290	2290	2290	2290	0
377	20241018	143300	87935795	2290	2290	2290	2290	0
378	20241018	143200	87935795	2290	2290	2290	2290	0
379	20241018	143100	87935795	2290	2290	2290	2290	0
380	20241018	143000	87935795	2290	2290	2290	2290	0
381	20241018	142900	87935795	2290	2285	2290	2285	140
382	20241018	142800	87615890	2285	2285	2285	2285	0
383	20241018	142700	87615890	2285	2285	2285	2285	0
384	20241018	142600	87615890	2285	2285	2285	2285	0
385	20241018	142500	87615890	2285	2280	2285	2280	2
386	20241018	142400	87611325	2285	2285	2285	2285	2039
387	20241018	142300	82952210	2290	2290	2290	2290	0
388	20241018	142200	82952210	2290	2290	2290	2290	0
389	20241018	142100	82952210	2290	2290	2290	2290	1
390	20241018	142000	82949920	2285	2285	2285	2285	0
391	20241018	141900	82949920	2285	2285	2285	2285	0
392	20241018	141800	82949920	2285	2285	2285	2285	0
393	20241018	141700	82949920	2285	2285	2285	2285	64
394	20241018	141600	82803680	2285	2285	2285	2285	0
395	20241018	141500	82803680	2285	2285	2285	2285	0
396	20241018	141400	82803680	2285	2285	2285	2285	1
397	20241018	141300	82801395	2280	2280	2280	2280	0
398	20241018	141200	82801395	2280	2280	2280	2280	0
399	20241018	141100	82801395	2280	2275	2280	2275	132
400	20241018	141000	82500835	2270	2270	2270	2270	1
401	20241018	140900	82498565	2290	2290	2290	2290	0
402	20241018	140800	82498565	2290	2290	2290	2290	0
403	20241018	140700	82498565	2290	2290	2290	2290	0
404	20241018	140600	82498565	2290	2290	2290	2290	0
405	20241018	140500	82498565	2290	2290	2290	2290	0
406	20241018	140400	82498565	2290	2290	2290	2290	0
407	20241018	140300	82498565	2290	2290	2290	2290	0
408	20241018	140200	82498565	2290	2290	2290	2290	0
409	20241018	140100	82498565	2290	2290	2290	2290	0
410	20241018	140000	82498565	2290	2290	2290	2290	0
411	20241018	135900	82498565	2290	2290	2290	2290	0
412	20241018	135800	82498565	2290	2290	2290	2290	0
413	20241018	135700	82498565	2290	2290	2290	2290	0
414	20241018	135600	82498565	2290	2290	2290	2290	0
415	20241018	135500	82498565	2290	2290	2290	2290	0
416	20241018	135400	82498565	2290	2290	2290	2290	0
417	20241018	135300	82498565	2290	2290	2290	2290	0
418	20241018	135200	82498565	2290	2290	2290	2290	0
419	20241018	135100	82498565	2290	2280	2290	2280	297
420	20241018	135000	81820735	2280	2280	2280	2280	1
421	20241018	134900	81818455	2290	2290	2290	2290	0
422	20241018	134800	81818455	2290	2290	2290	2290	0
423	20241018	134700	81818455	2290	2290	2290	2290	0
424	20241018	134600	81818455	2290	2285	2290	2285	345
425	20241018	134500	81028755	2285	2285	2285	2285	0
426	20241018	134400	81028755	2285	2285	2285	2285	0
427	20241018	134300	81028755	2285	2285	2285	2285	0
428	20241018	134200	81028755	2285	2285	2285	2285	229
429	20241018	134100	80505490	2280	2280	2280	2280	0
430	20241018	134000	80505490	2280	2280	2280	2280	495
431	20241018	133900	79376890	2280	2280	2280	2280	0
432	20241018	133800	79376890	2280	2280	2280	2280	0
433	20241018	133700	79376890	2280	2280	2280	2280	0
434	20241018	133600	79376890	2280	2280	2280	2280	0
435	20241018	133500	79376890	2280	2280	2280	2280	2
436	20241018	133400	79372330	2280	2280	2280	2280	0
437	20241018	133300	79372330	2280	2280	2280	2280	0
438	20241018	133200	79372330	2280	2275	2280	2275	391
439	20241018	133100	78480860	2280	2280	2280	2280	0
440	20241018	133000	78480860	2280	2280	2280	2280	0
441	20241018	132900	78480860	2280	2280	2280	2280	108
442	20241018	132800	78234620	2275	2275	2275	2275	0
443	20241018	132700	78234620	2275	2275	2275	2275	0
444	20241018	132600	78234620	2275	2275	2275	2275	0
445	20241018	132500	78234620	2275	2275	2275	2275	0
446	20241018	132400	78234620	2275	2275	2275	2275	0
447	20241018	132300	78234620	2275	2275	2275	2275	0
448	20241018	132200	78234620	2275	2270	2275	2270	500
449	20241018	132100	77097130	2275	2275	2275	2275	0
450	20241018	132000	77097130	2275	2275	2275	2275	0
451	20241018	131900	77097130	2275	2275	2275	2275	10
452	20241018	131800	77074380	2275	2275	2275	2275	0
453	20241018	131700	77074380	2275	2275	2275	2275	0
454	20241018	131600	77074380	2275	2275	2275	2275	0
455	20241018	131500	77074380	2275	2275	2275	2275	0
456	20241018	131400	77074380	2275	2275	2275	2275	0
457	20241018	131300	77074380	2275	2275	2275	2275	0
458	20241018	131200	77074380	2275	2275	2275	2275	0
459	20241018	131100	77074380	2275	2275	2275	2275	0
460	20241018	131000	77074380	2275	2275	2275	2275	0
461	20241018	130900	77074380	2275	2275	2275	2275	0
462	20241018	130800	77074380	2275	2275	2275	2275	0
463	20241018	130700	77074380	2275	2265	2275	2265	16
464	20241018	130600	77038085	2265	2265	2265	2265	148
465	20241018	130500	76702865	2265	2265	2265	2265	1
466	20241018	130400	76700600	2270	2270	2270	2270	0
467	20241018	130300	76700600	2270	2270	2270	2270	0
468	20241018	130200	76700600	2270	2270	2270	2270	1
469	20241018	130100	76698330	2270	2270	2270	2270	0
470	20241018	130000	76698330	2270	2270	2270	2270	0
471	20241018	125900	76698330	2270	2270	2270	2270	0
472	20241018	125800	76698330	2270	2270	2270	2270	0
473	20241018	125700	76698330	2270	2270	2270	2270	0
474	20241018	125600	76698330	2270	2270	2270	2270	0
475	20241018	125500	76698330	2270	2270	2270	2270	0
476	20241018	125400	76698330	2270	2270	2270	2270	0
477	20241018	125300	76698330	2270	2270	2270	2270	0
478	20241018	125200	76698330	2270	2270	2270	2270	0
479	20241018	125100	76698330	2270	2270	2270	2270	0
480	20241018	125000	76698330	2270	2270	2270	2270	0
481	20241018	124900	76698330	2270	2270	2270	2270	0
482	20241018	124800	76698330	2270	2270	2270	2270	0
483	20241018	124700	76698330	2270	2270	2270	2270	0
484	20241018	124600	76698330	2270	2270	2270	2270	0
485	20241018	124500	76698330	2270	2270	2270	2270	0
486	20241018	124400	76698330	2270	2270	2270	2270	0
487	20241018	124300	76698330	2270	2270	2270	2270	0
488	20241018	124200	76698330	2270	2270	2270	2270	0
489	20241018	124100	76698330	2270	2270	2270	2270	0
490	20241018	124000	76698330	2270	2270	2270	2270	0
491	20241018	123900	76698330	2270	2270	2270	2270	0
492	20241018	123800	76698330	2270	2270	2270	2270	0
493	20241018	123700	76698330	2270	2270	2270	2270	0
494	20241018	123600	76698330	2270	2270	2270	2270	0
495	20241018	123500	76698330	2270	2270	2270	2270	0
496	20241018	123400	76698330	2270	2270	2270	2270	0
497	20241018	123300	76698330	2270	2270	2270	2270	0
498	20241018	123200	76698330	2270	2270	2270	2270	91
499	20241018	123100	76491760	2270	2265	2270	2265	54
500	20241018	123000	76369270	2265	2265	2265	2265	0
501	20241018	122900	76369270	2265	2265	2265	2265	0
502	20241018	122800	76369270	2265	2265	2265	2265	0
503	20241018	122700	76369270	2265	2265	2265	2265	29
504	20241018	122600	76303585	2265	2265	2265	2265	0
505	20241018	122500	76303585	2265	2265	2265	2265	0
506	20241018	122400	76303585	2265	2265	2265	2265	1
507	20241018	122300	76301320	2260	2260	2260	2260	3
508	20241018	122200	76294540	2255	2255	2255	2255	307
509	20241018	122100	75602255	2255	2255	2255	2255	0
510	20241018	122000	75602255	2255	2255	2255	2255	0
511	20241018	121900	75602255	2255	2255	2255	2255	0
512	20241018	121800	75602255	2255	2255	2255	2255	0
513	20241018	121700	75602255	2255	2255	2255	2255	1
514	20241018	121600	75600000	2250	2250	2250	2250	0
515	20241018	121500	75600000	2250	2250	2250	2250	371
516	20241018	121400	74765250	2250	2250	2250	2250	0
517	20241018	121300	74765250	2250	2250	2250	2250	0
518	20241018	121200	74765250	2250	2250	2250	2250	1
519	20241018	121100	74763000	2250	2250	2250	2250	0
520	20241018	121000	74763000	2250	2250	2250	2250	1
521	20241018	120900	74760750	2245	2245	2245	2245	0
522	20241018	120800	74760750	2245	2245	2245	2245	0
523	20241018	120700	74760750	2245	2245	2245	2245	0
524	20241018	120600	74760750	2245	2245	2245	2245	0
525	20241018	120500	74760750	2245	2245	2245	2245	0
526	20241018	120400	74760750	2245	2245	2245	2245	0
527	20241018	120300	74760750	2245	2245	2245	2245	172
528	20241018	120200	74374610	2245	2245	2245	2245	0
529	20241018	120100	74374610	2245	2245	2245	2245	0
530	20241018	120000	74374610	2245	2245	2245	2245	0
531	20241018	115900	74374610	2245	2245	2245	2245	0
532	20241018	115800	74374610	2245	2245	2245	2245	0
533	20241018	115700	74374610	2245	2245	2245	2245	0
534	20241018	115600	74374610	2245	2245	2245	2245	1
535	20241018	115500	74372365	2245	2245	2245	2245	0
536	20241018	115400	74372365	2245	2245	2245	2245	0
537	20241018	115300	74372365	2245	2245	2245	2245	0
538	20241018	115200	74372365	2245	2245	2245	2245	0
539	20241018	115100	74372365	2245	2245	2245	2245	1
540	20241018	115000	74370120	2240	2240	2240	2240	0
541	20241018	114900	74370120	2240	2240	2240	2240	0
542	20241018	114800	74370120	2240	2240	2240	2240	0
543	20241018	114700	74370120	2240	2240	2240	2240	1
544	20241018	114600	74367880	2255	2255	2255	2255	0
545	20241018	114500	74367880	2255	2255	2255	2255	0
546	20241018	114400	74367880	2255	2255	2255	2255	0
547	20241018	114300	74367880	2255	2255	2255	2255	0
548	20241018	114200	74367880	2255	2255	2255	2255	0
549	20241018	114100	74367880	2255	2255	2255	2255	0
550	20241018	114000	74367880	2255	2255	2255	2255	1000
551	20241018	113900	72112880	2255	2255	2255	2255	0
552	20241018	113800	72112880	2255	2255	2255	2255	1
553	20241018	113700	72110625	2240	2240	2240	2240	0
554	20241018	113600	72110625	2240	2240	2240	2240	0
555	20241018	113500	72110625	2240	2240	2240	2240	7
556	20241018	113400	72094945	2245	2245	2245	2245	0
557	20241018	113300	72094945	2245	2245	2245	2245	1
558	20241018	113200	72092700	2235	2235	2235	2235	500
559	20241018	113100	70975200	2235	2235	2235	2235	0
560	20241018	113000	70975200	2235	2235	2235	2235	0
561	20241018	112900	70975200	2235	2235	2235	2235	0
562	20241018	112800	70975200	2235	2235	2235	2235	0
563	20241018	112700	70975200	2235	2235	2235	2235	0
564	20241018	112600	70975200	2235	2235	2235	2235	0
565	20241018	112500	70975200	2235	2235	2235	2235	0
566	20241018	112400	70975200	2235	2235	2235	2235	11
567	20241018	112300	70950615	2240	2240	2240	2240	0
568	20241018	112200	70950615	2240	2240	2240	2240	14
569	20241018	112100	70919255	2245	2245	2245	2245	11
570	20241018	112000	70894560	2255	2255	2255	2255	0
571	20241018	111900	70894560	2255	2255	2255	2255	0
572	20241018	111800	70894560	2255	2255	2255	2255	0
573	20241018	111700	70894560	2255	2255	2255	2255	0
574	20241018	111600	70894560	2255	2255	2255	2255	0
575	20241018	111500	70894560	2255	2255	2255	2255	0
576	20241018	111400	70894560	2255	2255	2255	2255	0
577	20241018	111300	70894560	2255	2255	2255	2255	0
578	20241018	111200	70894560	2255	2255	2255	2255	0
579	20241018	111100	70894560	2255	2255	2255	2255	72
580	20241018	111000	70732200	2240	2240	2240	2240	1
581	20241018	110900	70729960	2250	2250	2250	2250	291
582	20241018	110800	70075210	2250	2250	2250	2250	0
583	20241018	110700	70075210	2250	2250	2250	2250	0
584	20241018	110600	70075210	2250	2250	2250	2250	0
585	20241018	110500	70075210	2250	2250	2250	2250	1
586	20241018	110400	70072960	2250	2250	2250	2250	0
587	20241018	110300	70072960	2250	2250	2250	2250	308
588	20241018	110200	69379960	2250	2250	2250	2250	0
589	20241018	110100	69379960	2250	2250	2250	2250	0
590	20241018	110000	69379960	2250	2250	2250	2250	40
591	20241018	105900	69289960	2255	2255	2255	2255	0
592	20241018	105800	69289960	2255	2255	2255	2255	0
593	20241018	105700	69289960	2255	2255	2255	2255	0
594	20241018	105600	69289960	2255	2255	2255	2255	1
595	20241018	105500	69287705	2240	2240	2240	2240	500
596	20241018	105400	68167705	2235	2235	2235	2235	0
597	20241018	105300	68167705	2235	2235	2235	2235	0
598	20241018	105200	68167705	2235	2235	2235	2235	0
599	20241018	105100	68167705	2235	2245	2245	2220	2370
600	20241018	105000	62889030	2245	2245	2245	2245	0
601	20241018	104900	62889030	2245	2245	2245	2245	0
602	20241018	104800	62889030	2245	2245	2245	2245	3
603	20241018	104700	62882295	2255	2255	2255	2255	1
604	20241018	104600	62880040	2250	2255	2255	2250	35
605	20241018	104500	62801120	2260	2260	2260	2260	0
606	20241018	104400	62801120	2260	2260	2260	2260	0
607	20241018	104300	62801120	2260	2260	2260	2260	0
608	20241018	104200	62801120	2260	2260	2260	2260	10
609	20241018	104100	62778520	2260	2260	2260	2260	0
610	20241018	104000	62778520	2260	2260	2260	2260	50
611	20241018	103900	62665520	2265	2265	2265	2265	0
612	20241018	103800	62665520	2265	2255	2265	2255	11
613	20241018	103700	62640705	2265	2265	2265	2265	0
614	20241018	103600	62640705	2265	2265	2265	2265	0
615	20241018	103500	62640705	2265	2265	2265	2265	1
616	20241018	103400	62638440	2265	2265	2265	2265	0
617	20241018	103300	62638440	2265	2265	2265	2265	0
618	20241018	103200	62638440	2265	2265	2265	2265	0
619	20241018	103100	62638440	2265	2255	2265	2255	30
620	20241018	103000	62570655	2245	2245	2245	2245	0
621	20241018	102900	62570655	2245	2245	2245	2245	2504
622	20241018	102800	56949175	2245	2245	2245	2245	10
623	20241018	102700	56926725	2245	2245	2245	2245	0
624	20241018	102600	56926725	2245	2245	2245	2245	1
625	20241018	102500	56924480	2245	2245	2245	2245	22
626	20241018	102400	56875090	2245	2245	2245	2230	1313
627	20241018	102300	53941495	2250	2255	2255	2250	560
628	20241018	102200	52679015	2255	2260	2260	2255	46
629	20241018	102100	52575255	2260	2260	2260	2260	50
630	20241018	102000	52462255	2260	2260	2260	2260	3000
631	20241018	101900	45682255	2260	2260	2260	2260	0
632	20241018	101800	45682255	2260	2260	2260	2260	0
633	20241018	101700	45682255	2260	2260	2260	2260	37
634	20241018	101600	45598635	2260	2260	2260	2260	0
635	20241018	101500	45598635	2260	2260	2260	2260	0
636	20241018	101400	45598635	2260	2260	2260	2260	0
637	20241018	101300	45598635	2260	2260	2260	2260	300
638	20241018	101200	44920635	2260	2260	2260	2260	0
639	20241018	101100	44920635	2260	2260	2260	2260	3
640	20241018	101000	44913855	2260	2260	2260	2260	1
641	20241018	100900	44911595	2260	2260	2260	2260	2809
642	20241018	100800	38563255	2280	2280	2280	2280	0
643	20241018	100700	38563255	2280	2280	2280	2280	0
644	20241018	100600	38563255	2280	2280	2280	2280	0
645	20241018	100500	38563255	2280	2280	2280	2280	0
646	20241018	100400	38563255	2280	2280	2280	2280	0
647	20241018	100300	38563255	2280	2280	2280	2280	0
648	20241018	100200	38563255	2280	2280	2280	2280	100
649	20241018	100100	38335255	2285	2285	2285	2285	0
650	20241018	100000	38335255	2285	2285	2285	2285	0
651	20241018	095900	38335255	2285	2285	2285	2285	0
652	20241018	095800	38335255	2285	2285	2285	2285	0
653	20241018	095700	38335255	2285	2280	2285	2280	3
654	20241018	095600	38328410	2260	2260	2260	2260	2
655	20241018	095500	38323890	2260	2260	2260	2260	5
656	20241018	095400	38312590	2260	2260	2260	2260	3543
657	20241018	095300	30305410	2260	2260	2260	2260	0
658	20241018	095200	30305410	2260	2260	2260	2260	0
659	20241018	095100	30305410	2260	2260	2260	2260	90
660	20241018	095000	30102010	2275	2275	2275	2275	0
661	20241018	094900	30102010	2275	2275	2275	2275	0
662	20241018	094800	30102010	2275	2275	2275	2275	0
663	20241018	094700	30102010	2275	2275	2275	2275	0
664	20241018	094600	30102010	2275	2275	2275	2275	0
665	20241018	094500	30102010	2275	2275	2275	2275	0
666	20241018	094400	30102010	2275	2275	2275	2275	100
667	20241018	094300	29874510	2275	2275	2275	2275	1
668	20241018	094200	29872235	2275	2275	2275	2275	1
669	20241018	094100	29869960	2255	2255	2255	2255	0
670	20241018	094000	29869960	2255	2255	2255	2255	0
671	20241018	093900	29869960	2255	2255	2255	2255	0
672	20241018	093800	29869960	2255	2255	2255	2255	0
673	20241018	093700	29869960	2255	2260	2260	2255	553
674	20241018	093600	28622035	2275	2275	2275	2275	0
675	20241018	093500	28622035	2275	2275	2275	2275	0
676	20241018	093400	28622035	2275	2275	2275	2275	0
677	20241018	093300	28622035	2275	2275	2275	2275	1
678	20241018	093200	28619760	2275	2275	2275	2275	1
679	20241018	093100	28617485	2255	2255	2255	2255	0
680	20241018	093000	28617485	2255	2255	2255	2255	695
681	20241018	092900	27050260	2255	2255	2255	2255	0
682	20241018	092800	27050260	2255	2255	2255	2255	40
683	20241018	092700	26960060	2255	2255	2255	2255	1
684	20241018	092600	26957805	2275	2275	2275	2275	9
685	20241018	092500	26937330	2255	2255	2255	2255	291
686	20241018	092400	26281125	2250	2260	2260	2250	2475
687	20241018	092300	20696910	2260	2260	2260	2260	22
688	20241018	092200	20647190	2260	2260	2260	2260	40
689	20241018	092100	20556790	2275	2275	2275	2275	0
690	20241018	092000	20556790	2275	2275	2275	2275	0
691	20241018	091900	20556790	2275	2275	2275	2275	1
692	20241018	091800	20554515	2280	2280	2280	2280	2
693	20241018	091700	20549955	2255	2255	2255	2255	0
694	20241018	091600	20549955	2255	2280	2280	2255	371
695	20241018	091500	19710395	2285	2285	2285	2285	218
696	20241018	091400	19212265	2285	2285	2285	2285	0
697	20241018	091300	19212265	2285	2300	2300	2285	2329
698	20241018	091200	13888900	2320	2320	2320	2320	0
699	20241018	091100	13888900	2320	2320	2320	2320	0
700	20241018	091000	13888900	2320	2320	2320	2320	0
701	20241018	090900	13888900	2320	2320	2320	2320	0
702	20241018	090800	13888900	2320	2320	2320	2320	0
703	20241018	090700	13888900	2320	2320	2320	2320	2
704	20241018	090600	13884260	2320	2320	2320	2320	0
705	20241018	090500	13884260	2320	2320	2320	2320	0
706	20241018	090400	13884260	2320	2320	2320	2320	1
707	20241018	090300	13881940	2300	2300	2300	2300	1
708	20241018	090200	13879640	2300	2300	2300	2300	6
709	20241018	090100	13865840	2305	2300	2305	2300	28
710	20241018	090000	13801375	2300	2315	2335	2220	6089