KissMeData/238090/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205300	93315675	4265	4265	4265	4265	235
3	20241018	205200	93315675	4265	4265	4265	4265	0
4	20241018	205100	93315675	4265	4265	4265	4265	0
5	20241018	205000	93315675	4265	4265	4265	4265	0
6	20241018	204900	93315675	4265	4265	4265	4265	0
7	20241018	204800	93315675	4265	4265	4265	4265	0
8	20241018	204700	93315675	4265	4265	4265	4265	0
9	20241018	204600	93315675	4265	4265	4265	4265	0
10	20241018	204500	93315675	4265	4265	4265	4265	0
11	20241018	204400	93315675	4265	4265	4265	4265	0
12	20241018	204300	93315675	4265	4265	4265	4265	0
13	20241018	204200	93315675	4265	4265	4265	4265	0
14	20241018	204100	93315675	4265	4265	4265	4265	0
15	20241018	204000	93315675	4265	4265	4265	4265	0
16	20241018	203900	93315675	4265	4265	4265	4265	0
17	20241018	203800	93315675	4265	4265	4265	4265	0
18	20241018	203700	93315675	4265	4265	4265	4265	0
19	20241018	203600	93315675	4265	4265	4265	4265	0
20	20241018	203500	93315675	4265	4265	4265	4265	0
21	20241018	203400	93315675	4265	4265	4265	4265	0
22	20241018	203300	93315675	4265	4265	4265	4265	0
23	20241018	203200	93315675	4265	4265	4265	4265	0
24	20241018	203100	93315675	4265	4265	4265	4265	0
25	20241018	203000	93315675	4265	4265	4265	4265	0
26	20241018	202900	93315675	4265	4265	4265	4265	0
27	20241018	202800	93315675	4265	4265	4265	4265	0
28	20241018	202700	93315675	4265	4265	4265	4265	0
29	20241018	202600	93315675	4265	4265	4265	4265	0
30	20241018	202500	93315675	4265	4265	4265	4265	0
31	20241018	202400	93315675	4265	4265	4265	4265	0
32	20241018	202300	93315675	4265	4265	4265	4265	235
33	20241018	202200	93315675	4265	4265	4265	4265	0
34	20241018	202100	93315675	4265	4265	4265	4265	0
35	20241018	202000	93315675	4265	4265	4265	4265	0
36	20241018	201900	93315675	4265	4265	4265	4265	0
37	20241018	201800	93315675	4265	4265	4265	4265	0
38	20241018	201700	93315675	4265	4265	4265	4265	0
39	20241018	201600	93315675	4265	4265	4265	4265	0
40	20241018	201500	93315675	4265	4265	4265	4265	0
41	20241018	201400	93315675	4265	4265	4265	4265	0
42	20241018	201300	93315675	4265	4265	4265	4265	0
43	20241018	201200	93315675	4265	4265	4265	4265	0
44	20241018	201100	93315675	4265	4265	4265	4265	0
45	20241018	201000	93315675	4265	4265	4265	4265	0
46	20241018	200900	93315675	4265	4265	4265	4265	0
47	20241018	200800	93315675	4265	4265	4265	4265	0
48	20241018	200700	93315675	4265	4265	4265	4265	0
49	20241018	200600	93315675	4265	4265	4265	4265	0
50	20241018	200500	93315675	4265	4265	4265	4265	0
51	20241018	200400	93315675	4265	4265	4265	4265	0
52	20241018	200300	93315675	4265	4265	4265	4265	0
53	20241018	200200	93315675	4265	4265	4265	4265	0
54	20241018	200100	93315675	4265	4265	4265	4265	0
55	20241018	200000	93315675	4265	4265	4265	4265	0
56	20241018	195900	93315675	4265	4265	4265	4265	0
57	20241018	195800	93315675	4265	4265	4265	4265	0
58	20241018	195700	93315675	4265	4265	4265	4265	0
59	20241018	195600	93315675	4265	4265	4265	4265	0
60	20241018	195500	93315675	4265	4265	4265	4265	0
61	20241018	195400	93315675	4265	4265	4265	4265	0
62	20241018	195300	93315675	4265	4265	4265	4265	235
63	20241018	195200	93315675	4265	4265	4265	4265	0
64	20241018	195100	93315675	4265	4265	4265	4265	0
65	20241018	195000	93315675	4265	4265	4265	4265	0
66	20241018	194900	93315675	4265	4265	4265	4265	0
67	20241018	194800	93315675	4265	4265	4265	4265	0
68	20241018	194700	93315675	4265	4265	4265	4265	0
69	20241018	194600	93315675	4265	4265	4265	4265	0
70	20241018	194500	93315675	4265	4265	4265	4265	0
71	20241018	194400	93315675	4265	4265	4265	4265	0
72	20241018	194300	93315675	4265	4265	4265	4265	0
73	20241018	194200	93315675	4265	4265	4265	4265	0
74	20241018	194100	93315675	4265	4265	4265	4265	0
75	20241018	194000	93315675	4265	4265	4265	4265	0
76	20241018	193900	93315675	4265	4265	4265	4265	0
77	20241018	193800	93315675	4265	4265	4265	4265	0
78	20241018	193700	93315675	4265	4265	4265	4265	0
79	20241018	193600	93315675	4265	4265	4265	4265	0
80	20241018	193500	93315675	4265	4265	4265	4265	0
81	20241018	193400	93315675	4265	4265	4265	4265	0
82	20241018	193300	93315675	4265	4265	4265	4265	0
83	20241018	193200	93315675	4265	4265	4265	4265	0
84	20241018	193100	93315675	4265	4265	4265	4265	0
85	20241018	193000	93315675	4265	4265	4265	4265	0
86	20241018	192900	93315675	4265	4265	4265	4265	0
87	20241018	192800	93315675	4265	4265	4265	4265	0
88	20241018	192700	93315675	4265	4265	4265	4265	0
89	20241018	192600	93315675	4265	4265	4265	4265	0
90	20241018	192500	93315675	4265	4265	4265	4265	0
91	20241018	192400	93315675	4265	4265	4265	4265	0
92	20241018	192300	93315675	4265	4265	4265	4265	235
93	20241018	192200	93315675	4265	4265	4265	4265	0
94	20241018	192100	93315675	4265	4265	4265	4265	0
95	20241018	192000	93315675	4265	4265	4265	4265	0
96	20241018	191900	93315675	4265	4265	4265	4265	0
97	20241018	191800	93315675	4265	4265	4265	4265	0
98	20241018	191700	93315675	4265	4265	4265	4265	0
99	20241018	191600	93315675	4265	4265	4265	4265	0
100	20241018	191500	93315675	4265	4265	4265	4265	0
101	20241018	191400	93315675	4265	4265	4265	4265	0
102	20241018	191300	93315675	4265	4265	4265	4265	0
103	20241018	191200	93315675	4265	4265	4265	4265	0
104	20241018	191100	93315675	4265	4265	4265	4265	0
105	20241018	191000	93315675	4265	4265	4265	4265	0
106	20241018	190900	93315675	4265	4265	4265	4265	0
107	20241018	190800	93315675	4265	4265	4265	4265	0
108	20241018	190700	93315675	4265	4265	4265	4265	0
109	20241018	190600	93315675	4265	4265	4265	4265	0
110	20241018	190500	93315675	4265	4265	4265	4265	0
111	20241018	190400	93315675	4265	4265	4265	4265	0
112	20241018	190300	93315675	4265	4265	4265	4265	0
113	20241018	190200	93315675	4265	4265	4265	4265	0
114	20241018	190100	93315675	4265	4265	4265	4265	0
115	20241018	190000	93315675	4265	4265	4265	4265	0
116	20241018	185900	93315675	4265	4265	4265	4265	0
117	20241018	185800	93315675	4265	4265	4265	4265	0
118	20241018	185700	93315675	4265	4265	4265	4265	0
119	20241018	185600	93315675	4265	4265	4265	4265	0
120	20241018	185500	93315675	4265	4265	4265	4265	0
121	20241018	185400	93315675	4265	4265	4265	4265	0
122	20241018	185300	93315675	4265	4265	4265	4265	235
123	20241018	185200	93315675	4265	4265	4265	4265	0
124	20241018	185100	93315675	4265	4265	4265	4265	0
125	20241018	185000	93315675	4265	4265	4265	4265	0
126	20241018	184900	93315675	4265	4265	4265	4265	0
127	20241018	184800	93315675	4265	4265	4265	4265	0
128	20241018	184700	93315675	4265	4265	4265	4265	0
129	20241018	184600	93315675	4265	4265	4265	4265	0
130	20241018	184500	93315675	4265	4265	4265	4265	0
131	20241018	184400	93315675	4265	4265	4265	4265	0
132	20241018	184300	93315675	4265	4265	4265	4265	0
133	20241018	184200	93315675	4265	4265	4265	4265	0
134	20241018	184100	93315675	4265	4265	4265	4265	0
135	20241018	184000	93315675	4265	4265	4265	4265	0
136	20241018	183900	93315675	4265	4265	4265	4265	0
137	20241018	183800	93315675	4265	4265	4265	4265	0
138	20241018	183700	93315675	4265	4265	4265	4265	0
139	20241018	183600	93315675	4265	4265	4265	4265	0
140	20241018	183500	93315675	4265	4265	4265	4265	0
141	20241018	183400	93315675	4265	4265	4265	4265	0
142	20241018	183300	93315675	4265	4265	4265	4265	0
143	20241018	183200	93315675	4265	4265	4265	4265	0
144	20241018	183100	93315675	4265	4265	4265	4265	0
145	20241018	183000	93315675	4265	4265	4265	4265	0
146	20241018	182900	93315675	4265	4265	4265	4265	0
147	20241018	182800	93315675	4265	4265	4265	4265	0
148	20241018	182700	93315675	4265	4265	4265	4265	0
149	20241018	182600	93315675	4265	4265	4265	4265	0
150	20241018	182500	93315675	4265	4265	4265	4265	0
151	20241018	182400	93315675	4265	4265	4265	4265	0
152	20241018	182300	93315675	4265	4265	4265	4265	235
153	20241018	182200	93315675	4265	4265	4265	4265	0
154	20241018	182100	93315675	4265	4265	4265	4265	0
155	20241018	182000	93315675	4265	4265	4265	4265	0
156	20241018	181900	93315675	4265	4265	4265	4265	0
157	20241018	181800	93315675	4265	4265	4265	4265	0
158	20241018	181700	93315675	4265	4265	4265	4265	0
159	20241018	181600	93315675	4265	4265	4265	4265	0
160	20241018	181500	93315675	4265	4265	4265	4265	0
161	20241018	181400	93315675	4265	4265	4265	4265	0
162	20241018	181300	93315675	4265	4265	4265	4265	0
163	20241018	181200	93315675	4265	4265	4265	4265	0
164	20241018	181100	93315675	4265	4265	4265	4265	0
165	20241018	181000	93315675	4265	4265	4265	4265	0
166	20241018	180900	93315675	4265	4265	4265	4265	0
167	20241018	180800	93315675	4265	4265	4265	4265	0
168	20241018	180700	93315675	4265	4265	4265	4265	0
169	20241018	180600	93315675	4265	4265	4265	4265	0
170	20241018	180500	93315675	4265	4265	4265	4265	0
171	20241018	180400	93315675	4265	4265	4265	4265	0
172	20241018	180300	93315675	4265	4265	4265	4265	0
173	20241018	180200	93315675	4265	4265	4265	4265	0
174	20241018	180100	93315675	4265	4265	4265	4265	0
175	20241018	180000	93315675	4265	4265	4265	4265	0
176	20241018	175900	93315675	4265	4265	4265	4265	0
177	20241018	175800	93315675	4265	4265	4265	4265	0
178	20241018	175700	93315675	4265	4265	4265	4265	0
179	20241018	175600	93315675	4265	4265	4265	4265	0
180	20241018	175500	93315675	4265	4265	4265	4265	0
181	20241018	175400	93315675	4265	4265	4265	4265	0
182	20241018	175300	93315675	4265	4265	4265	4265	235
183	20241018	175200	93315675	4265	4265	4265	4265	0
184	20241018	175100	93315675	4265	4265	4265	4265	0
185	20241018	175000	93315675	4265	4265	4265	4265	0
186	20241018	174900	93315675	4265	4265	4265	4265	0
187	20241018	174800	93315675	4265	4265	4265	4265	0
188	20241018	174700	93315675	4265	4265	4265	4265	0
189	20241018	174600	93315675	4265	4265	4265	4265	0
190	20241018	174500	93315675	4265	4265	4265	4265	0
191	20241018	174400	93315675	4265	4265	4265	4265	0
192	20241018	174300	93315675	4265	4265	4265	4265	0
193	20241018	174200	93315675	4265	4265	4265	4265	0
194	20241018	174100	93315675	4265	4265	4265	4265	0
195	20241018	174000	93315675	4265	4265	4265	4265	0
196	20241018	173900	93315675	4265	4265	4265	4265	0
197	20241018	173800	93315675	4265	4265	4265	4265	0
198	20241018	173700	93315675	4265	4265	4265	4265	0
199	20241018	173600	93315675	4265	4265	4265	4265	0
200	20241018	173500	93315675	4265	4265	4265	4265	0
201	20241018	173400	93315675	4265	4265	4265	4265	0
202	20241018	173300	93315675	4265	4265	4265	4265	0
203	20241018	173200	93315675	4265	4265	4265	4265	0
204	20241018	173100	93315675	4265	4265	4265	4265	0
205	20241018	173000	93315675	4265	4265	4265	4265	0
206	20241018	172900	93315675	4265	4265	4265	4265	0
207	20241018	172800	93315675	4265	4265	4265	4265	0
208	20241018	172700	93315675	4265	4265	4265	4265	0
209	20241018	172600	93315675	4265	4265	4265	4265	0
210	20241018	172500	93315675	4265	4265	4265	4265	0
211	20241018	172400	93315675	4265	4265	4265	4265	0
212	20241018	172300	93315675	4265	4265	4265	4265	235
213	20241018	172200	93315675	4265	4265	4265	4265	0
214	20241018	172100	93315675	4265	4265	4265	4265	0
215	20241018	172000	93315675	4265	4265	4265	4265	0
216	20241018	171900	93315675	4265	4265	4265	4265	0
217	20241018	171800	93315675	4265	4265	4265	4265	0
218	20241018	171700	93315675	4265	4265	4265	4265	0
219	20241018	171600	93315675	4265	4265	4265	4265	0
220	20241018	171500	93315675	4265	4265	4265	4265	0
221	20241018	171400	93315675	4265	4265	4265	4265	0
222	20241018	171300	93315675	4265	4265	4265	4265	0
223	20241018	171200	93315675	4265	4265	4265	4265	0
224	20241018	171100	93315675	4265	4265	4265	4265	0
225	20241018	171000	93315675	4265	4265	4265	4265	0
226	20241018	170900	93315675	4265	4265	4265	4265	0
227	20241018	170800	93315675	4265	4265	4265	4265	0
228	20241018	170700	93315675	4265	4265	4265	4265	0
229	20241018	170600	93315675	4265	4265	4265	4265	0
230	20241018	170500	93315675	4265	4265	4265	4265	0
231	20241018	170400	93315675	4265	4265	4265	4265	0
232	20241018	170300	93315675	4265	4265	4265	4265	0
233	20241018	170200	93315675	4265	4265	4265	4265	0
234	20241018	170100	93315675	4265	4265	4265	4265	0
235	20241018	170000	93315675	4265	4265	4265	4265	0
236	20241018	165900	93315675	4265	4265	4265	4265	0
237	20241018	165800	93315675	4265	4265	4265	4265	0
238	20241018	165700	93315675	4265	4265	4265	4265	0
239	20241018	165600	93315675	4265	4265	4265	4265	0
240	20241018	165500	93315675	4265	4265	4265	4265	0
241	20241018	165400	93315675	4265	4265	4265	4265	0
242	20241018	165300	93315675	4265	4265	4265	4265	235
243	20241018	165200	93315675	4265	4265	4265	4265	0
244	20241018	165100	93315675	4265	4265	4265	4265	0
245	20241018	165000	93315675	4265	4265	4265	4265	0
246	20241018	164900	93315675	4265	4265	4265	4265	0
247	20241018	164800	93315675	4265	4265	4265	4265	0
248	20241018	164700	93315675	4265	4265	4265	4265	0
249	20241018	164600	93315675	4265	4265	4265	4265	0
250	20241018	164500	93315675	4265	4265	4265	4265	0
251	20241018	164400	93315675	4265	4265	4265	4265	0
252	20241018	164300	93315675	4265	4265	4265	4265	0
253	20241018	164200	93315675	4265	4265	4265	4265	0
254	20241018	164100	93315675	4265	4265	4265	4265	0
255	20241018	164000	93315675	4265	4265	4265	4265	0
256	20241018	163900	93315675	4265	4265	4265	4265	0
257	20241018	163800	93315675	4265	4265	4265	4265	0
258	20241018	163700	93315675	4265	4265	4265	4265	0
259	20241018	163600	93315675	4265	4265	4265	4265	0
260	20241018	163500	93315675	4265	4265	4265	4265	0
261	20241018	163400	93315675	4265	4265	4265	4265	0
262	20241018	163300	93315675	4265	4265	4265	4265	0
263	20241018	163200	93315675	4265	4265	4265	4265	0
264	20241018	163100	93315675	4265	4265	4265	4265	0
265	20241018	163000	93315675	4265	4265	4265	4265	0
266	20241018	162900	93315675	4265	4265	4265	4265	0
267	20241018	162800	93315675	4265	4265	4265	4265	0
268	20241018	162700	93315675	4265	4265	4265	4265	0
269	20241018	162600	93315675	4265	4265	4265	4265	0
270	20241018	162500	93315675	4265	4265	4265	4265	0
271	20241018	162400	93315675	4265	4265	4265	4265	0
272	20241018	162300	93315675	4265	4265	4265	4265	235
273	20241018	162200	93315675	4265	4265	4265	4265	0
274	20241018	162100	93315675	4265	4265	4265	4265	0
275	20241018	162000	93315675	4265	4265	4265	4265	0
276	20241018	161900	93315675	4265	4265	4265	4265	0
277	20241018	161800	93315675	4265	4265	4265	4265	0
278	20241018	161700	93315675	4265	4265	4265	4265	0
279	20241018	161600	93315675	4265	4265	4265	4265	0
280	20241018	161500	93315675	4265	4265	4265	4265	0
281	20241018	161400	93315675	4265	4265	4265	4265	0
282	20241018	161300	93315675	4265	4265	4265	4265	0
283	20241018	161200	93315675	4265	4265	4265	4265	0
284	20241018	161100	93315675	4265	4265	4265	4265	0
285	20241018	161000	93315675	4265	4265	4265	4265	0
286	20241018	160900	93315675	4265	4265	4265	4265	0
287	20241018	160800	93315675	4265	4265	4265	4265	0
288	20241018	160700	93315675	4265	4265	4265	4265	0
289	20241018	160600	93315675	4265	4265	4265	4265	0
290	20241018	160500	93315675	4265	4265	4265	4265	0
291	20241018	160400	93315675	4265	4265	4265	4265	0
292	20241018	160300	93315675	4265	4265	4265	4265	0
293	20241018	160200	93315675	4265	4265	4265	4265	0
294	20241018	160100	93315675	4265	4265	4265	4265	0
295	20241018	160000	93315675	4265	4265	4265	4265	0
296	20241018	155900	93315675	4265	4265	4265	4265	0
297	20241018	155800	93315675	4265	4265	4265	4265	0
298	20241018	155700	93315675	4265	4265	4265	4265	0
299	20241018	155600	93315675	4265	4265	4265	4265	0
300	20241018	155500	93315675	4265	4265	4265	4265	0
301	20241018	155400	93315675	4265	4265	4265	4265	0
302	20241018	155300	93315675	4265	4265	4265	4265	235
303	20241018	155200	93315675	4265	4265	4265	4265	0
304	20241018	155100	93315675	4265	4265	4265	4265	0
305	20241018	155000	93315675	4265	4265	4265	4265	0
306	20241018	154900	93315675	4265	4265	4265	4265	0
307	20241018	154800	93315675	4265	4265	4265	4265	0
308	20241018	154700	93315675	4265	4265	4265	4265	0
309	20241018	154600	93315675	4265	4265	4265	4265	0
310	20241018	154500	93315675	4265	4265	4265	4265	0
311	20241018	154400	93315675	4265	4265	4265	4265	0
312	20241018	154300	93315675	4265	4265	4265	4265	0
313	20241018	154200	93315675	4265	4265	4265	4265	0
314	20241018	154100	93315675	4265	4265	4265	4265	0
315	20241018	154000	93315675	4265	4265	4265	4265	0
316	20241018	153900	93315675	4265	4265	4265	4265	0
317	20241018	153800	93315675	4265	4265	4265	4265	0
318	20241018	153700	93315675	4265	4265	4265	4265	0
319	20241018	153600	93315675	4265	4265	4265	4265	0
320	20241018	153500	93315675	4265	4265	4265	4265	0
321	20241018	153400	93315675	4265	4265	4265	4265	0
322	20241018	153300	93315675	4265	4265	4265	4265	0
323	20241018	153200	93315675	4265	4265	4265	4265	0
324	20241018	153100	93315675	4265	4265	4265	4265	0
325	20241018	153000	93315675	4265	4265	4265	4265	235
326	20241018	152900	92313400	4265	4265	4265	4265	0
327	20241018	152800	92313400	4265	4265	4265	4265	0
328	20241018	152700	92313400	4265	4265	4265	4265	0
329	20241018	152600	92313400	4265	4265	4265	4265	0
330	20241018	152500	92313400	4265	4265	4265	4265	0
331	20241018	152400	92313400	4265	4265	4265	4265	0
332	20241018	152300	92313400	4265	4265	4265	4265	0
333	20241018	152200	92313400	4265	4265	4265	4265	0
334	20241018	152100	92313400	4265	4265	4265	4265	0
335	20241018	152000	92313400	4265	4265	4265	4265	0
336	20241018	151900	92313400	4265	4250	4265	4250	41
337	20241018	151800	92139015	4280	4245	4280	4245	1050
338	20241018	151700	87666405	4250	4250	4250	4250	0
339	20241018	151600	87666405	4250	4250	4250	4250	0
340	20241018	151500	87666405	4250	4230	4250	4230	109
341	20241018	151400	87205315	4230	4235	4235	4230	58
342	20241018	151300	86959835	4250	4250	4250	4250	1
343	20241018	151200	86955585	4235	4245	4250	4235	258
344	20241018	151100	85860590	4245	4245	4245	4245	0
345	20241018	151000	85860590	4245	4240	4245	4240	64
346	20241018	150900	85589160	4245	4245	4245	4245	0
347	20241018	150800	85589160	4245	4240	4245	4240	26
348	20241018	150700	85478905	4240	4240	4240	4240	0
349	20241018	150600	85478905	4240	4240	4240	4240	0
350	20241018	150500	85478905	4240	4240	4240	4240	1
351	20241018	150400	85474665	4260	4260	4260	4260	0
352	20241018	150300	85474665	4260	4260	4260	4260	0
353	20241018	150200	85474665	4260	4260	4260	4260	0
354	20241018	150100	85474665	4260	4260	4260	4260	0
355	20241018	150000	85474665	4260	4260	4260	4260	0
356	20241018	145900	85474665	4260	4260	4260	4260	0
357	20241018	145800	85474665	4260	4260	4260	4260	0
358	20241018	145700	85474665	4260	4215	4260	4215	102
359	20241018	145600	85042415	4210	4210	4210	4210	0
360	20241018	145500	85042415	4210	4210	4210	4210	0
361	20241018	145400	85042415	4210	4210	4210	4210	0
362	20241018	145300	85042415	4210	4210	4210	4210	0
363	20241018	145200	85042415	4210	4205	4210	4205	399
364	20241018	145100	83364570	4200	4215	4215	4200	1485
365	20241018	145000	77125865	4205	4205	4205	4205	0
366	20241018	144900	77125865	4205	4205	4205	4205	0
367	20241018	144800	77125865	4205	4225	4225	4205	574
368	20241018	144700	74710175	4225	4225	4225	4225	2
369	20241018	144600	74701725	4230	4230	4230	4230	50
370	20241018	144500	74490225	4225	4225	4225	4225	0
371	20241018	144400	74490225	4225	4225	4225	4225	0
372	20241018	144300	74490225	4225	4225	4225	4225	0
373	20241018	144200	74490225	4225	4225	4225	4225	0
374	20241018	144100	74490225	4225	4225	4225	4225	0
375	20241018	144000	74490225	4225	4220	4225	4220	16
376	20241018	143900	74422655	4220	4220	4220	4220	0
377	20241018	143800	74422655	4220	4220	4220	4220	1
378	20241018	143700	74418435	4205	4205	4205	4205	0
379	20241018	143600	74418435	4205	4205	4205	4205	0
380	20241018	143500	74418435	4205	4205	4205	4205	0
381	20241018	143400	74418435	4205	4205	4205	4205	750
382	20241018	143300	71264685	4220	4220	4220	4220	0
383	20241018	143200	71264685	4220	4220	4220	4220	3
384	20241018	143100	71252025	4205	4205	4205	4205	0
385	20241018	143000	71252025	4205	4205	4205	4205	0
386	20241018	142900	71252025	4205	4205	4205	4205	0
387	20241018	142800	71252025	4205	4205	4205	4205	0
388	20241018	142700	71252025	4205	4205	4205	4205	0
389	20241018	142600	71252025	4205	4205	4205	4205	0
390	20241018	142500	71252025	4205	4205	4205	4205	0
391	20241018	142400	71252025	4205	4205	4205	4205	0
392	20241018	142300	71252025	4205	4205	4205	4205	1
393	20241018	142200	71247820	4210	4210	4210	4210	0
394	20241018	142100	71247820	4210	4210	4210	4210	0
395	20241018	142000	71247820	4210	4210	4210	4210	297
396	20241018	141900	69997450	4210	4215	4215	4210	404
397	20241018	141800	68296560	4210	4210	4210	4210	0
398	20241018	141700	68296560	4210	4210	4210	4210	0
399	20241018	141600	68296560	4210	4210	4210	4210	0
400	20241018	141500	68296560	4210	4210	4210	4210	0
401	20241018	141400	68296560	4210	4210	4210	4210	0
402	20241018	141300	68296560	4210	4210	4210	4210	1
403	20241018	141200	68292350	4240	4240	4240	4240	0
404	20241018	141100	68292350	4240	4240	4240	4240	0
405	20241018	141000	68292350	4240	4240	4240	4240	0
406	20241018	140900	68292350	4240	4240	4240	4240	0
407	20241018	140800	68292350	4240	4240	4240	4240	0
408	20241018	140700	68292350	4240	4240	4240	4240	1
409	20241018	140600	68288110	4240	4240	4240	4240	0
410	20241018	140500	68288110	4240	4240	4240	4240	0
411	20241018	140400	68288110	4240	4240	4240	4240	0
412	20241018	140300	68288110	4240	4240	4240	4240	0
413	20241018	140200	68288110	4240	4240	4240	4240	0
414	20241018	140100	68288110	4240	4240	4240	4240	0
415	20241018	140000	68288110	4240	4240	4240	4240	0
416	20241018	135900	68288110	4240	4240	4240	4240	0
417	20241018	135800	68288110	4240	4240	4240	4240	0
418	20241018	135700	68288110	4240	4240	4240	4240	0
419	20241018	135600	68288110	4240	4240	4240	4240	0
420	20241018	135500	68288110	4240	4240	4240	4240	0
421	20241018	135400	68288110	4240	4240	4240	4240	0
422	20241018	135300	68288110	4240	4240	4240	4240	0
423	20241018	135200	68288110	4240	4240	4240	4240	0
424	20241018	135100	68288110	4240	4240	4240	4240	0
425	20241018	135000	68288110	4240	4240	4240	4240	0
426	20241018	134900	68288110	4240	4240	4240	4240	0
427	20241018	134800	68288110	4240	4240	4240	4240	5
428	20241018	134700	68266910	4205	4205	4205	4205	0
429	20241018	134600	68266910	4205	4205	4205	4205	0
430	20241018	134500	68266910	4205	4205	4205	4205	0
431	20241018	134400	68266910	4205	4205	4205	4205	0
432	20241018	134300	68266910	4205	4205	4205	4205	0
433	20241018	134200	68266910	4205	4205	4205	4205	0
434	20241018	134100	68266910	4205	4235	4235	4205	1063
435	20241018	134000	63787050	4270	4270	4270	4270	0
436	20241018	133900	63787050	4270	4240	4270	4240	230
437	20241018	133800	62810375	4235	4235	4235	4235	0
438	20241018	133700	62810375	4235	4235	4235	4235	0
439	20241018	133600	62810375	4235	4235	4235	4235	0
440	20241018	133500	62810375	4235	4235	4235	4235	0
441	20241018	133400	62810375	4235	4235	4235	4235	0
442	20241018	133300	62810375	4235	4235	4235	4235	0
443	20241018	133200	62810375	4235	4235	4235	4235	0
444	20241018	133100	62810375	4235	4235	4235	4235	0
445	20241018	133000	62810375	4235	4235	4235	4235	0
446	20241018	132900	62810375	4235	4235	4235	4235	0
447	20241018	132800	62810375	4235	4235	4235	4235	0
448	20241018	132700	62810375	4235	4235	4235	4235	0
449	20241018	132600	62810375	4235	4235	4235	4235	0
450	20241018	132500	62810375	4235	4235	4235	4235	0
451	20241018	132400	62810375	4235	4235	4235	4235	0
452	20241018	132300	62810375	4235	4235	4235	4235	0
453	20241018	132200	62810375	4235	4235	4235	4235	0
454	20241018	132100	62810375	4235	4235	4235	4235	0
455	20241018	132000	62810375	4235	4235	4235	4235	0
456	20241018	131900	62810375	4235	4235	4235	4235	0
457	20241018	131800	62810375	4235	4235	4235	4235	0
458	20241018	131700	62810375	4235	4240	4240	4235	100
459	20241018	131600	62386770	4260	4260	4260	4260	0
460	20241018	131500	62386770	4260	4260	4260	4260	0
461	20241018	131400	62386770	4260	4260	4260	4260	0
462	20241018	131300	62386770	4260	4260	4260	4260	0
463	20241018	131200	62386770	4260	4260	4260	4260	0
464	20241018	131100	62386770	4260	4260	4260	4260	0
465	20241018	131000	62386770	4260	4260	4260	4260	0
466	20241018	130900	62386770	4260	4260	4260	4260	0
467	20241018	130800	62386770	4260	4260	4260	4260	0
468	20241018	130700	62386770	4260	4260	4260	4260	0
469	20241018	130600	62386770	4260	4260	4260	4260	11
470	20241018	130500	62339910	4260	4260	4260	4260	0
471	20241018	130400	62339910	4260	4260	4260	4260	0
472	20241018	130300	62339910	4260	4260	4260	4260	1
473	20241018	130200	62335650	4240	4240	4240	4240	0
474	20241018	130100	62335650	4240	4240	4240	4240	0
475	20241018	130000	62335650	4240	4245	4245	4240	500
476	20241018	125900	60215100	4250	4250	4250	4250	0
477	20241018	125800	60215100	4250	4250	4250	4250	0
478	20241018	125700	60215100	4250	4250	4250	4250	0
479	20241018	125600	60215100	4250	4250	4250	4250	110
480	20241018	125500	59747600	4250	4250	4250	4250	0
481	20241018	125400	59747600	4250	4250	4250	4250	0
482	20241018	125300	59747600	4250	4250	4250	4250	0
483	20241018	125200	59747600	4250	4250	4250	4250	0
484	20241018	125100	59747600	4250	4250	4250	4250	0
485	20241018	125000	59747600	4250	4250	4250	4250	0
486	20241018	124900	59747600	4250	4250	4250	4250	0
487	20241018	124800	59747600	4250	4250	4250	4250	0
488	20241018	124700	59747600	4250	4250	4250	4250	300
489	20241018	124600	58472600	4260	4260	4260	4260	0
490	20241018	124500	58472600	4260	4260	4260	4260	0
491	20241018	124400	58472600	4260	4260	4260	4260	0
492	20241018	124300	58472600	4260	4260	4260	4260	0
493	20241018	124200	58472600	4260	4260	4260	4260	0
494	20241018	124100	58472600	4260	4260	4260	4260	0
495	20241018	124000	58472600	4260	4260	4260	4260	3
496	20241018	123900	58459820	4260	4260	4260	4260	7
497	20241018	123800	58430000	4255	4255	4255	4255	0
498	20241018	123700	58430000	4255	4255	4255	4255	0
499	20241018	123600	58430000	4255	4255	4255	4255	0
500	20241018	123500	58430000	4255	4255	4255	4255	0
501	20241018	123400	58430000	4255	4255	4255	4255	0
502	20241018	123300	58430000	4255	4255	4255	4255	0
503	20241018	123200	58430000	4255	4255	4255	4255	0
504	20241018	123100	58430000	4255	4255	4255	4255	0
505	20241018	123000	58430000	4255	4255	4255	4255	0
506	20241018	122900	58430000	4255	4255	4255	4255	0
507	20241018	122800	58430000	4255	4255	4255	4255	0
508	20241018	122700	58430000	4255	4255	4255	4255	0
509	20241018	122600	58430000	4255	4255	4255	4255	193
510	20241018	122500	57608785	4255	4255	4255	4255	0
511	20241018	122400	57608785	4255	4255	4255	4255	0
512	20241018	122300	57608785	4255	4255	4255	4255	25
513	20241018	122200	57502410	4255	4255	4255	4255	0
514	20241018	122100	57502410	4255	4255	4255	4255	0
515	20241018	122000	57502410	4255	4255	4255	4255	5
516	20241018	121900	57481135	4260	4260	4260	4260	0
517	20241018	121800	57481135	4260	4260	4260	4260	0
518	20241018	121700	57481135	4260	4260	4260	4260	0
519	20241018	121600	57481135	4260	4260	4260	4260	0
520	20241018	121500	57481135	4260	4260	4260	4260	0
521	20241018	121400	57481135	4260	4260	4260	4260	0
522	20241018	121300	57481135	4260	4260	4260	4260	0
523	20241018	121200	57481135	4260	4260	4260	4260	0
524	20241018	121100	57481135	4260	4260	4260	4260	0
525	20241018	121000	57481135	4260	4260	4260	4260	0
526	20241018	120900	57481135	4260	4260	4260	4260	0
527	20241018	120800	57481135	4260	4260	4260	4260	0
528	20241018	120700	57481135	4260	4260	4260	4260	0
529	20241018	120600	57481135	4260	4260	4260	4260	0
530	20241018	120500	57481135	4260	4260	4260	4260	0
531	20241018	120400	57481135	4260	4260	4260	4260	0
532	20241018	120300	57481135	4260	4260	4260	4260	0
533	20241018	120200	57481135	4260	4260	4260	4260	0
534	20241018	120100	57481135	4260	4260	4260	4260	0
535	20241018	120000	57481135	4260	4260	4260	4260	0
536	20241018	115900	57481135	4260	4260	4260	4260	0
537	20241018	115800	57481135	4260	4260	4260	4260	0
538	20241018	115700	57481135	4260	4260	4260	4260	0
539	20241018	115600	57481135	4260	4260	4260	4260	0
540	20241018	115500	57481135	4260	4260	4260	4260	0
541	20241018	115400	57481135	4260	4260	4260	4260	0
542	20241018	115300	57481135	4260	4260	4260	4260	0
543	20241018	115200	57481135	4260	4260	4260	4260	0
544	20241018	115100	57481135	4260	4260	4260	4260	0
545	20241018	115000	57481135	4260	4260	4260	4260	0
546	20241018	114900	57481135	4260	4260	4260	4260	0
547	20241018	114800	57481135	4260	4260	4260	4260	0
548	20241018	114700	57481135	4260	4260	4260	4260	0
549	20241018	114600	57481135	4260	4260	4260	4260	0
550	20241018	114500	57481135	4260	4260	4260	4260	0
551	20241018	114400	57481135	4260	4260	4260	4260	0
552	20241018	114300	57481135	4260	4260	4260	4260	0
553	20241018	114200	57481135	4260	4260	4260	4260	0
554	20241018	114100	57481135	4260	4260	4260	4260	0
555	20241018	114000	57481135	4260	4260	4260	4260	0
556	20241018	113900	57481135	4260	4260	4260	4260	0
557	20241018	113800	57481135	4260	4260	4260	4260	0
558	20241018	113700	57481135	4260	4260	4260	4260	1
559	20241018	113600	57476875	4240	4240	4240	4240	10
560	20241018	113500	57434475	4240	4240	4240	4240	0
561	20241018	113400	57434475	4240	4250	4250	4240	260
562	20241018	113300	56330830	4250	4250	4250	4250	91
563	20241018	113200	55944080	4270	4270	4270	4270	0
564	20241018	113100	55944080	4270	4270	4270	4270	0
565	20241018	113000	55944080	4270	4270	4270	4270	0
566	20241018	112900	55944080	4270	4270	4270	4270	0
567	20241018	112800	55944080	4270	4270	4270	4270	0
568	20241018	112700	55944080	4270	4270	4270	4270	0
569	20241018	112600	55944080	4270	4270	4270	4270	0
570	20241018	112500	55944080	4270	4270	4270	4270	1
571	20241018	112400	55939810	4265	4265	4265	4265	0
572	20241018	112300	55939810	4265	4265	4265	4265	0
573	20241018	112200	55939810	4265	4265	4265	4265	0
574	20241018	112100	55939810	4265	4265	4265	4265	250
575	20241018	112000	54873560	4255	4255	4255	4255	0
576	20241018	111900	54873560	4255	4255	4255	4255	0
577	20241018	111800	54873560	4255	4255	4255	4255	12
578	20241018	111700	54822500	4260	4260	4260	4260	0
579	20241018	111600	54822500	4260	4260	4260	4260	0
580	20241018	111500	54822500	4260	4260	4260	4260	0
581	20241018	111400	54822500	4260	4260	4260	4260	0
582	20241018	111300	54822500	4260	4260	4260	4260	0
583	20241018	111200	54822500	4260	4260	4260	4260	0
584	20241018	111100	54822500	4260	4260	4260	4260	0
585	20241018	111000	54822500	4260	4260	4260	4260	0
586	20241018	110900	54822500	4260	4260	4260	4260	210
587	20241018	110800	53927900	4265	4265	4265	4265	0
588	20241018	110700	53927900	4265	4265	4265	4265	0
589	20241018	110600	53927900	4265	4265	4265	4265	11
590	20241018	110500	53880985	4270	4270	4270	4270	8
591	20241018	110400	53846825	4270	4270	4270	4270	0
592	20241018	110300	53846825	4270	4270	4270	4270	1
593	20241018	110200	53842555	4270	4270	4270	4270	0
594	20241018	110100	53842555	4270	4270	4270	4270	0
595	20241018	110000	53842555	4270	4270	4270	4270	0
596	20241018	105900	53842555	4270	4270	4270	4270	0
597	20241018	105800	53842555	4270	4270	4270	4270	0
598	20241018	105700	53842555	4270	4270	4270	4270	1
599	20241018	105600	53838285	4275	4275	4275	4275	0
600	20241018	105500	53838285	4275	4275	4275	4275	0
601	20241018	105400	53838285	4275	4275	4275	4275	31
602	20241018	105300	53705760	4280	4280	4280	4280	0
603	20241018	105200	53705760	4280	4280	4280	4280	0
604	20241018	105100	53705760	4280	4280	4280	4280	0
605	20241018	105000	53705760	4280	4280	4280	4280	0
606	20241018	104900	53705760	4280	4280	4280	4280	271
607	20241018	104800	52545880	4285	4285	4285	4285	0
608	20241018	104700	52545880	4285	4285	4285	4285	784
609	20241018	104600	49186440	4285	4285	4285	4285	0
610	20241018	104500	49186440	4285	4285	4285	4285	0
611	20241018	104400	49186440	4285	4285	4285	4285	0
612	20241018	104300	49186440	4285	4285	4285	4285	0
613	20241018	104200	49186440	4285	4285	4285	4285	0
614	20241018	104100	49186440	4285	4285	4285	4285	0
615	20241018	104000	49186440	4285	4285	4285	4285	0
616	20241018	103900	49186440	4285	4310	4310	4285	70
617	20241018	103800	48884765	4315	4315	4315	4315	0
618	20241018	103700	48884765	4315	4315	4315	4315	0
619	20241018	103600	48884765	4315	4315	4315	4315	0
620	20241018	103500	48884765	4315	4315	4315	4315	0
621	20241018	103400	48884765	4315	4315	4315	4315	0
622	20241018	103300	48884765	4315	4315	4315	4315	0
623	20241018	103200	48884765	4315	4315	4315	4315	0
624	20241018	103100	48884765	4315	4315	4315	4315	0
625	20241018	103000	48884765	4315	4315	4315	4315	0
626	20241018	102900	48884765	4315	4315	4315	4315	0
627	20241018	102800	48884765	4315	4310	4315	4310	20
628	20241018	102700	48798470	4280	4280	4280	4280	1
629	20241018	102600	48794190	4315	4315	4315	4315	0
630	20241018	102500	48794190	4315	4315	4315	4315	0
631	20241018	102400	48794190	4315	4315	4315	4315	20
632	20241018	102300	48707890	4315	4315	4315	4315	0
633	20241018	102200	48707890	4315	4310	4315	4310	172
634	20241018	102100	47966470	4315	4315	4315	4315	20
635	20241018	102000	47880170	4310	4295	4310	4295	1360
636	20241018	101900	42025970	4290	4280	4290	4280	503
637	20241018	101800	39871575	4280	4280	4280	4280	167
638	20241018	101700	39156815	4285	4285	4285	4285	20
639	20241018	101600	39071115	4280	4280	4280	4280	0
640	20241018	101500	39071115	4280	4280	4280	4280	8
641	20241018	101400	39036875	4280	4280	4280	4280	0
642	20241018	101300	39036875	4280	4280	4280	4280	0
643	20241018	101200	39036875	4280	4280	4280	4280	0
644	20241018	101100	39036875	4280	4280	4280	4280	0
645	20241018	101000	39036875	4280	4280	4280	4280	1
646	20241018	100900	39032595	4300	4300	4300	4300	0
647	20241018	100800	39032595	4300	4295	4300	4295	502
648	20241018	100700	36875700	4300	4300	4300	4300	0
649	20241018	100600	36875700	4300	4300	4300	4300	0
650	20241018	100500	36875700	4300	4300	4300	4300	0
651	20241018	100400	36875700	4300	4300	4300	4300	0
652	20241018	100300	36875700	4300	4275	4300	4275	1001
653	20241018	100200	32576900	4295	4295	4295	4295	0
654	20241018	100100	32576900	4295	4295	4295	4295	0
655	20241018	100000	32576900	4295	4295	4295	4295	0
656	20241018	095900	32576900	4295	4295	4295	4295	0
657	20241018	095800	32576900	4295	4295	4295	4295	0
658	20241018	095700	32576900	4295	4295	4295	4295	0
659	20241018	095600	32576900	4295	4295	4295	4295	0
660	20241018	095500	32576900	4295	4295	4295	4295	0
661	20241018	095400	32576900	4295	4295	4295	4295	0
662	20241018	095300	32576900	4295	4295	4295	4295	0
663	20241018	095200	32576900	4295	4295	4295	4295	0
664	20241018	095100	32576900	4295	4295	4295	4295	0
665	20241018	095000	32576900	4295	4295	4295	4295	0
666	20241018	094900	32576900	4295	4295	4295	4295	0
667	20241018	094800	32576900	4295	4295	4295	4295	0
668	20241018	094700	32576900	4295	4295	4295	4295	0
669	20241018	094600	32576900	4295	4295	4295	4295	0
670	20241018	094500	32576900	4295	4295	4295	4295	0
671	20241018	094400	32576900	4295	4295	4295	4295	0
672	20241018	094300	32576900	4295	4295	4295	4295	1
673	20241018	094200	32572605	4245	4300	4300	4245	325
674	20241018	094100	31191545	4300	4300	4300	4300	0
675	20241018	094000	31191545	4300	4300	4300	4300	0
676	20241018	093900	31191545	4300	4300	4300	4300	0
677	20241018	093800	31191545	4300	4300	4300	4300	0
678	20241018	093700	31191545	4300	4300	4300	4300	0
679	20241018	093600	31191545	4300	4300	4300	4300	1
680	20241018	093500	31187245	4305	4305	4305	4305	0
681	20241018	093400	31187245	4305	4305	4305	4305	0
682	20241018	093300	31187245	4305	4305	4305	4305	0
683	20241018	093200	31187245	4305	4305	4305	4305	0
684	20241018	093100	31187245	4305	4305	4305	4305	428
685	20241018	093000	29344705	4305	4305	4305	4305	0
686	20241018	092900	29344705	4305	4305	4305	4305	0
687	20241018	092800	29344705	4305	4305	4305	4305	0
688	20241018	092700	29344705	4305	4305	4305	4305	0
689	20241018	092600	29344705	4305	4305	4305	4305	0
690	20241018	092500	29344705	4305	4280	4305	4280	201
691	20241018	092400	28481360	4280	4280	4280	4280	0
692	20241018	092300	28481360	4280	4280	4280	4280	0
693	20241018	092200	28481360	4280	4280	4280	4280	0
694	20241018	092100	28481360	4280	4280	4280	4280	10
695	20241018	092000	28438560	4305	4280	4305	4280	450
696	20241018	091900	26505980	4265	4265	4265	4265	0
697	20241018	091800	26505980	4265	4265	4265	4265	0
698	20241018	091700	26505980	4265	4265	4265	4265	56
699	20241018	091600	26267140	4275	4275	4275	4275	0
700	20241018	091500	26267140	4275	4275	4275	4275	0
701	20241018	091400	26267140	4275	4270	4275	4270	31
702	20241018	091300	26134685	4270	4280	4280	4270	43
703	20241018	091200	25950860	4295	4295	4295	4295	83
704	20241018	091100	25594375	4300	4290	4300	4290	188
705	20241018	091000	24786895	4280	4290	4290	4280	284
706	20241018	090900	23568910	4285	4260	4290	4260	191
707	20241018	090800	22752605	4255	4255	4260	4255	107
708	20241018	090700	22297110	4250	4250	4250	4250	0
709	20241018	090600	22297110	4250	4245	4250	4245	37
710	20241018	090500	22139865	4245	4245	4245	4245	5
711	20241018	090400	22118640	4240	4240	4240	4240	90
712	20241018	090300	21737040	4240	4250	4255	4240	113
713	20241018	090200	21257025	4250	4245	4260	4240	1115
714	20241018	090100	16514380	4210	4245	4260	4210	538
715	20241018	090000	14241735	4240	4205	4240	4205	3384