KissMeData/310200/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211400	154779100	2860	2860	2860	2860	2011
3	20241018	211300	154779100	2860	2860	2860	2860	0
4	20241018	211200	154779100	2860	2860	2860	2860	0
5	20241018	211100	154779100	2860	2860	2860	2860	0
6	20241018	211000	154779100	2860	2860	2860	2860	0
7	20241018	210900	154779100	2860	2860	2860	2860	0
8	20241018	210800	154779100	2860	2860	2860	2860	0
9	20241018	210700	154779100	2860	2860	2860	2860	0
10	20241018	210600	154779100	2860	2860	2860	2860	0
11	20241018	210500	154779100	2860	2860	2860	2860	0
12	20241018	210400	154779100	2860	2860	2860	2860	0
13	20241018	210300	154779100	2860	2860	2860	2860	0
14	20241018	210200	154779100	2860	2860	2860	2860	0
15	20241018	210100	154779100	2860	2860	2860	2860	0
16	20241018	210000	154779100	2860	2860	2860	2860	0
17	20241018	205900	154779100	2860	2860	2860	2860	0
18	20241018	205800	154779100	2860	2860	2860	2860	0
19	20241018	205700	154779100	2860	2860	2860	2860	0
20	20241018	205600	154779100	2860	2860	2860	2860	0
21	20241018	205500	154779100	2860	2860	2860	2860	0
22	20241018	205400	154779100	2860	2860	2860	2860	0
23	20241018	205300	154779100	2860	2860	2860	2860	0
24	20241018	205200	154779100	2860	2860	2860	2860	0
25	20241018	205100	154779100	2860	2860	2860	2860	0
26	20241018	205000	154779100	2860	2860	2860	2860	0
27	20241018	204900	154779100	2860	2860	2860	2860	0
28	20241018	204800	154779100	2860	2860	2860	2860	0
29	20241018	204700	154779100	2860	2860	2860	2860	0
30	20241018	204600	154779100	2860	2860	2860	2860	0
31	20241018	204500	154779100	2860	2860	2860	2860	0
32	20241018	204400	154779100	2860	2860	2860	2860	2011
33	20241018	204300	154779100	2860	2860	2860	2860	0
34	20241018	204200	154779100	2860	2860	2860	2860	0
35	20241018	204100	154779100	2860	2860	2860	2860	0
36	20241018	204000	154779100	2860	2860	2860	2860	0
37	20241018	203900	154779100	2860	2860	2860	2860	0
38	20241018	203800	154779100	2860	2860	2860	2860	0
39	20241018	203700	154779100	2860	2860	2860	2860	0
40	20241018	203600	154779100	2860	2860	2860	2860	0
41	20241018	203500	154779100	2860	2860	2860	2860	0
42	20241018	203400	154779100	2860	2860	2860	2860	0
43	20241018	203300	154779100	2860	2860	2860	2860	0
44	20241018	203200	154779100	2860	2860	2860	2860	0
45	20241018	203100	154779100	2860	2860	2860	2860	0
46	20241018	203000	154779100	2860	2860	2860	2860	0
47	20241018	202900	154779100	2860	2860	2860	2860	0
48	20241018	202800	154779100	2860	2860	2860	2860	0
49	20241018	202700	154779100	2860	2860	2860	2860	0
50	20241018	202600	154779100	2860	2860	2860	2860	0
51	20241018	202500	154779100	2860	2860	2860	2860	0
52	20241018	202400	154779100	2860	2860	2860	2860	0
53	20241018	202300	154779100	2860	2860	2860	2860	0
54	20241018	202200	154779100	2860	2860	2860	2860	0
55	20241018	202100	154779100	2860	2860	2860	2860	0
56	20241018	202000	154779100	2860	2860	2860	2860	0
57	20241018	201900	154779100	2860	2860	2860	2860	0
58	20241018	201800	154779100	2860	2860	2860	2860	0
59	20241018	201700	154779100	2860	2860	2860	2860	0
60	20241018	201600	154779100	2860	2860	2860	2860	0
61	20241018	201500	154779100	2860	2860	2860	2860	0
62	20241018	201400	154779100	2860	2860	2860	2860	2011
63	20241018	201300	154779100	2860	2860	2860	2860	0
64	20241018	201200	154779100	2860	2860	2860	2860	0
65	20241018	201100	154779100	2860	2860	2860	2860	0
66	20241018	201000	154779100	2860	2860	2860	2860	0
67	20241018	200900	154779100	2860	2860	2860	2860	0
68	20241018	200800	154779100	2860	2860	2860	2860	0
69	20241018	200700	154779100	2860	2860	2860	2860	0
70	20241018	200600	154779100	2860	2860	2860	2860	0
71	20241018	200500	154779100	2860	2860	2860	2860	0
72	20241018	200400	154779100	2860	2860	2860	2860	0
73	20241018	200300	154779100	2860	2860	2860	2860	0
74	20241018	200200	154779100	2860	2860	2860	2860	0
75	20241018	200100	154779100	2860	2860	2860	2860	0
76	20241018	200000	154779100	2860	2860	2860	2860	0
77	20241018	195900	154779100	2860	2860	2860	2860	0
78	20241018	195800	154779100	2860	2860	2860	2860	0
79	20241018	195700	154779100	2860	2860	2860	2860	0
80	20241018	195600	154779100	2860	2860	2860	2860	0
81	20241018	195500	154779100	2860	2860	2860	2860	0
82	20241018	195400	154779100	2860	2860	2860	2860	0
83	20241018	195300	154779100	2860	2860	2860	2860	0
84	20241018	195200	154779100	2860	2860	2860	2860	0
85	20241018	195100	154779100	2860	2860	2860	2860	0
86	20241018	195000	154779100	2860	2860	2860	2860	0
87	20241018	194900	154779100	2860	2860	2860	2860	0
88	20241018	194800	154779100	2860	2860	2860	2860	0
89	20241018	194700	154779100	2860	2860	2860	2860	0
90	20241018	194600	154779100	2860	2860	2860	2860	0
91	20241018	194500	154779100	2860	2860	2860	2860	0
92	20241018	194400	154779100	2860	2860	2860	2860	2011
93	20241018	194300	154779100	2860	2860	2860	2860	0
94	20241018	194200	154779100	2860	2860	2860	2860	0
95	20241018	194100	154779100	2860	2860	2860	2860	0
96	20241018	194000	154779100	2860	2860	2860	2860	0
97	20241018	193900	154779100	2860	2860	2860	2860	0
98	20241018	193800	154779100	2860	2860	2860	2860	0
99	20241018	193700	154779100	2860	2860	2860	2860	0
100	20241018	193600	154779100	2860	2860	2860	2860	0
101	20241018	193500	154779100	2860	2860	2860	2860	0
102	20241018	193400	154779100	2860	2860	2860	2860	0
103	20241018	193300	154779100	2860	2860	2860	2860	0
104	20241018	193200	154779100	2860	2860	2860	2860	0
105	20241018	193100	154779100	2860	2860	2860	2860	0
106	20241018	193000	154779100	2860	2860	2860	2860	0
107	20241018	192900	154779100	2860	2860	2860	2860	0
108	20241018	192800	154779100	2860	2860	2860	2860	0
109	20241018	192700	154779100	2860	2860	2860	2860	0
110	20241018	192600	154779100	2860	2860	2860	2860	0
111	20241018	192500	154779100	2860	2860	2860	2860	0
112	20241018	192400	154779100	2860	2860	2860	2860	0
113	20241018	192300	154779100	2860	2860	2860	2860	0
114	20241018	192200	154779100	2860	2860	2860	2860	0
115	20241018	192100	154779100	2860	2860	2860	2860	0
116	20241018	192000	154779100	2860	2860	2860	2860	0
117	20241018	191900	154779100	2860	2860	2860	2860	0
118	20241018	191800	154779100	2860	2860	2860	2860	0
119	20241018	191700	154779100	2860	2860	2860	2860	0
120	20241018	191600	154779100	2860	2860	2860	2860	0
121	20241018	191500	154779100	2860	2860	2860	2860	0
122	20241018	191400	154779100	2860	2860	2860	2860	2011
123	20241018	191300	154779100	2860	2860	2860	2860	0
124	20241018	191200	154779100	2860	2860	2860	2860	0
125	20241018	191100	154779100	2860	2860	2860	2860	0
126	20241018	191000	154779100	2860	2860	2860	2860	0
127	20241018	190900	154779100	2860	2860	2860	2860	0
128	20241018	190800	154779100	2860	2860	2860	2860	0
129	20241018	190700	154779100	2860	2860	2860	2860	0
130	20241018	190600	154779100	2860	2860	2860	2860	0
131	20241018	190500	154779100	2860	2860	2860	2860	0
132	20241018	190400	154779100	2860	2860	2860	2860	0
133	20241018	190300	154779100	2860	2860	2860	2860	0
134	20241018	190200	154779100	2860	2860	2860	2860	0
135	20241018	190100	154779100	2860	2860	2860	2860	0
136	20241018	190000	154779100	2860	2860	2860	2860	0
137	20241018	185900	154779100	2860	2860	2860	2860	0
138	20241018	185800	154779100	2860	2860	2860	2860	0
139	20241018	185700	154779100	2860	2860	2860	2860	0
140	20241018	185600	154779100	2860	2860	2860	2860	0
141	20241018	185500	154779100	2860	2860	2860	2860	0
142	20241018	185400	154779100	2860	2860	2860	2860	0
143	20241018	185300	154779100	2860	2860	2860	2860	0
144	20241018	185200	154779100	2860	2860	2860	2860	0
145	20241018	185100	154779100	2860	2860	2860	2860	0
146	20241018	185000	154779100	2860	2860	2860	2860	0
147	20241018	184900	154779100	2860	2860	2860	2860	0
148	20241018	184800	154779100	2860	2860	2860	2860	0
149	20241018	184700	154779100	2860	2860	2860	2860	0
150	20241018	184600	154779100	2860	2860	2860	2860	0
151	20241018	184500	154779100	2860	2860	2860	2860	0
152	20241018	184400	154779100	2860	2860	2860	2860	2011
153	20241018	184300	154779100	2860	2860	2860	2860	0
154	20241018	184200	154779100	2860	2860	2860	2860	0
155	20241018	184100	154779100	2860	2860	2860	2860	0
156	20241018	184000	154779100	2860	2860	2860	2860	0
157	20241018	183900	154779100	2860	2860	2860	2860	0
158	20241018	183800	154779100	2860	2860	2860	2860	0
159	20241018	183700	154779100	2860	2860	2860	2860	0
160	20241018	183600	154779100	2860	2860	2860	2860	0
161	20241018	183500	154779100	2860	2860	2860	2860	0
162	20241018	183400	154779100	2860	2860	2860	2860	0
163	20241018	183300	154779100	2860	2860	2860	2860	0
164	20241018	183200	154779100	2860	2860	2860	2860	0
165	20241018	183100	154779100	2860	2860	2860	2860	0
166	20241018	183000	154779100	2860	2860	2860	2860	0
167	20241018	182900	154779100	2860	2860	2860	2860	0
168	20241018	182800	154779100	2860	2860	2860	2860	0
169	20241018	182700	154779100	2860	2860	2860	2860	0
170	20241018	182600	154779100	2860	2860	2860	2860	0
171	20241018	182500	154779100	2860	2860	2860	2860	0
172	20241018	182400	154779100	2860	2860	2860	2860	0
173	20241018	182300	154779100	2860	2860	2860	2860	0
174	20241018	182200	154779100	2860	2860	2860	2860	0
175	20241018	182100	154779100	2860	2860	2860	2860	0
176	20241018	182000	154779100	2860	2860	2860	2860	0
177	20241018	181900	154779100	2860	2860	2860	2860	0
178	20241018	181800	154779100	2860	2860	2860	2860	0
179	20241018	181700	154779100	2860	2860	2860	2860	0
180	20241018	181600	154779100	2860	2860	2860	2860	0
181	20241018	181500	154779100	2860	2860	2860	2860	0
182	20241018	181400	154779100	2860	2860	2860	2860	2011
183	20241018	181300	154779100	2860	2860	2860	2860	0
184	20241018	181200	154779100	2860	2860	2860	2860	0
185	20241018	181100	154779100	2860	2860	2860	2860	0
186	20241018	181000	154779100	2860	2860	2860	2860	0
187	20241018	180900	154779100	2860	2860	2860	2860	0
188	20241018	180800	154779100	2860	2860	2860	2860	0
189	20241018	180700	154779100	2860	2860	2860	2860	0
190	20241018	180600	154779100	2860	2860	2860	2860	0
191	20241018	180500	154779100	2860	2860	2860	2860	0
192	20241018	180400	154779100	2860	2860	2860	2860	0
193	20241018	180300	154779100	2860	2860	2860	2860	0
194	20241018	180200	154779100	2860	2860	2860	2860	0
195	20241018	180100	154779100	2860	2860	2860	2860	0
196	20241018	180000	154779100	2860	2860	2860	2860	0
197	20241018	175900	154779100	2860	2860	2860	2860	0
198	20241018	175800	154779100	2860	2860	2860	2860	0
199	20241018	175700	154779100	2860	2860	2860	2860	0
200	20241018	175600	154779100	2860	2860	2860	2860	0
201	20241018	175500	154779100	2860	2860	2860	2860	0
202	20241018	175400	154779100	2860	2860	2860	2860	0
203	20241018	175300	154779100	2860	2860	2860	2860	0
204	20241018	175200	154779100	2860	2860	2860	2860	0
205	20241018	175100	154779100	2860	2860	2860	2860	0
206	20241018	175000	154779100	2860	2860	2860	2860	0
207	20241018	174900	154779100	2860	2860	2860	2860	0
208	20241018	174800	154779100	2860	2860	2860	2860	0
209	20241018	174700	154779100	2860	2860	2860	2860	0
210	20241018	174600	154779100	2860	2860	2860	2860	0
211	20241018	174500	154779100	2860	2860	2860	2860	0
212	20241018	174400	154779100	2860	2860	2860	2860	2011
213	20241018	174300	154779100	2860	2860	2860	2860	0
214	20241018	174200	154779100	2860	2860	2860	2860	0
215	20241018	174100	154779100	2860	2860	2860	2860	0
216	20241018	174000	154779100	2860	2860	2860	2860	0
217	20241018	173900	154779100	2860	2860	2860	2860	0
218	20241018	173800	154779100	2860	2860	2860	2860	0
219	20241018	173700	154779100	2860	2860	2860	2860	0
220	20241018	173600	154779100	2860	2860	2860	2860	0
221	20241018	173500	154779100	2860	2860	2860	2860	0
222	20241018	173400	154779100	2860	2860	2860	2860	0
223	20241018	173300	154779100	2860	2860	2860	2860	0
224	20241018	173200	154779100	2860	2860	2860	2860	0
225	20241018	173100	154779100	2860	2860	2860	2860	0
226	20241018	173000	154779100	2860	2860	2860	2860	0
227	20241018	172900	154779100	2860	2860	2860	2860	0
228	20241018	172800	154779100	2860	2860	2860	2860	0
229	20241018	172700	154779100	2860	2860	2860	2860	0
230	20241018	172600	154779100	2860	2860	2860	2860	0
231	20241018	172500	154779100	2860	2860	2860	2860	0
232	20241018	172400	154779100	2860	2860	2860	2860	0
233	20241018	172300	154779100	2860	2860	2860	2860	0
234	20241018	172200	154779100	2860	2860	2860	2860	0
235	20241018	172100	154779100	2860	2860	2860	2860	0
236	20241018	172000	154779100	2860	2860	2860	2860	0
237	20241018	171900	154779100	2860	2860	2860	2860	0
238	20241018	171800	154779100	2860	2860	2860	2860	0
239	20241018	171700	154779100	2860	2860	2860	2860	0
240	20241018	171600	154779100	2860	2860	2860	2860	0
241	20241018	171500	154779100	2860	2860	2860	2860	0
242	20241018	171400	154779100	2860	2860	2860	2860	2011
243	20241018	171300	154779100	2860	2860	2860	2860	0
244	20241018	171200	154779100	2860	2860	2860	2860	0
245	20241018	171100	154779100	2860	2860	2860	2860	0
246	20241018	171000	154779100	2860	2860	2860	2860	0
247	20241018	170900	154779100	2860	2860	2860	2860	0
248	20241018	170800	154779100	2860	2860	2860	2860	0
249	20241018	170700	154779100	2860	2860	2860	2860	0
250	20241018	170600	154779100	2860	2860	2860	2860	0
251	20241018	170500	154779100	2860	2860	2860	2860	0
252	20241018	170400	154779100	2860	2860	2860	2860	0
253	20241018	170300	154779100	2860	2860	2860	2860	0
254	20241018	170200	154779100	2860	2860	2860	2860	0
255	20241018	170100	154779100	2860	2860	2860	2860	0
256	20241018	170000	154779100	2860	2860	2860	2860	0
257	20241018	165900	154779100	2860	2860	2860	2860	0
258	20241018	165800	154779100	2860	2860	2860	2860	0
259	20241018	165700	154779100	2860	2860	2860	2860	0
260	20241018	165600	154779100	2860	2860	2860	2860	0
261	20241018	165500	154779100	2860	2860	2860	2860	0
262	20241018	165400	154779100	2860	2860	2860	2860	0
263	20241018	165300	154779100	2860	2860	2860	2860	0
264	20241018	165200	154779100	2860	2860	2860	2860	0
265	20241018	165100	154779100	2860	2860	2860	2860	0
266	20241018	165000	154779100	2860	2860	2860	2860	0
267	20241018	164900	154779100	2860	2860	2860	2860	0
268	20241018	164800	154779100	2860	2860	2860	2860	0
269	20241018	164700	154779100	2860	2860	2860	2860	0
270	20241018	164600	154779100	2860	2860	2860	2860	0
271	20241018	164500	154779100	2860	2860	2860	2860	0
272	20241018	164400	154779100	2860	2860	2860	2860	2011
273	20241018	164300	154779100	2860	2860	2860	2860	0
274	20241018	164200	154779100	2860	2860	2860	2860	0
275	20241018	164100	154779100	2860	2860	2860	2860	0
276	20241018	164000	154779100	2860	2860	2860	2860	0
277	20241018	163900	154779100	2860	2860	2860	2860	0
278	20241018	163800	154779100	2860	2860	2860	2860	0
279	20241018	163700	154779100	2860	2860	2860	2860	0
280	20241018	163600	154779100	2860	2860	2860	2860	0
281	20241018	163500	154779100	2860	2860	2860	2860	0
282	20241018	163400	154779100	2860	2860	2860	2860	0
283	20241018	163300	154779100	2860	2860	2860	2860	0
284	20241018	163200	154779100	2860	2860	2860	2860	0
285	20241018	163100	154779100	2860	2860	2860	2860	0
286	20241018	163000	154779100	2860	2860	2860	2860	0
287	20241018	162900	154779100	2860	2860	2860	2860	0
288	20241018	162800	154779100	2860	2860	2860	2860	0
289	20241018	162700	154779100	2860	2860	2860	2860	0
290	20241018	162600	154779100	2860	2860	2860	2860	0
291	20241018	162500	154779100	2860	2860	2860	2860	0
292	20241018	162400	154779100	2860	2860	2860	2860	0
293	20241018	162300	154779100	2860	2860	2860	2860	0
294	20241018	162200	154779100	2860	2860	2860	2860	0
295	20241018	162100	154779100	2860	2860	2860	2860	0
296	20241018	162000	154779100	2860	2860	2860	2860	0
297	20241018	161900	154779100	2860	2860	2860	2860	0
298	20241018	161800	154779100	2860	2860	2860	2860	0
299	20241018	161700	154779100	2860	2860	2860	2860	0
300	20241018	161600	154779100	2860	2860	2860	2860	0
301	20241018	161500	154779100	2860	2860	2860	2860	0
302	20241018	161400	154779100	2860	2860	2860	2860	2011
303	20241018	161300	154779100	2860	2860	2860	2860	0
304	20241018	161200	154779100	2860	2860	2860	2860	0
305	20241018	161100	154779100	2860	2860	2860	2860	0
306	20241018	161000	154779100	2860	2860	2860	2860	0
307	20241018	160900	154779100	2860	2860	2860	2860	0
308	20241018	160800	154779100	2860	2860	2860	2860	0
309	20241018	160700	154779100	2860	2860	2860	2860	0
310	20241018	160600	154779100	2860	2860	2860	2860	0
311	20241018	160500	154779100	2860	2860	2860	2860	0
312	20241018	160400	154779100	2860	2860	2860	2860	0
313	20241018	160300	154779100	2860	2860	2860	2860	0
314	20241018	160200	154779100	2860	2860	2860	2860	0
315	20241018	160100	154779100	2860	2860	2860	2860	0
316	20241018	160000	154779100	2860	2860	2860	2860	0
317	20241018	155900	154779100	2860	2860	2860	2860	0
318	20241018	155800	154779100	2860	2860	2860	2860	0
319	20241018	155700	154779100	2860	2860	2860	2860	0
320	20241018	155600	154779100	2860	2860	2860	2860	0
321	20241018	155500	154779100	2860	2860	2860	2860	0
322	20241018	155400	154779100	2860	2860	2860	2860	0
323	20241018	155300	154779100	2860	2860	2860	2860	0
324	20241018	155200	154779100	2860	2860	2860	2860	0
325	20241018	155100	154779100	2860	2860	2860	2860	0
326	20241018	155000	154779100	2860	2860	2860	2860	0
327	20241018	154900	154779100	2860	2860	2860	2860	0
328	20241018	154800	154779100	2860	2860	2860	2860	0
329	20241018	154700	154779100	2860	2860	2860	2860	0
330	20241018	154600	154779100	2860	2860	2860	2860	0
331	20241018	154500	154779100	2860	2860	2860	2860	0
332	20241018	154400	154779100	2860	2860	2860	2860	2011
333	20241018	154300	154779100	2860	2860	2860	2860	0
334	20241018	154200	154779100	2860	2860	2860	2860	0
335	20241018	154100	154779100	2860	2860	2860	2860	0
336	20241018	154000	154779100	2860	2860	2860	2860	0
337	20241018	153900	154779100	2860	2860	2860	2860	0
338	20241018	153800	154779100	2860	2860	2860	2860	0
339	20241018	153700	154779100	2860	2860	2860	2860	0
340	20241018	153600	154779100	2860	2860	2860	2860	0
341	20241018	153500	154779100	2860	2860	2860	2860	0
342	20241018	153400	154779100	2860	2860	2860	2860	0
343	20241018	153300	154779100	2860	2860	2860	2860	0
344	20241018	153200	154779100	2860	2860	2860	2860	0
345	20241018	153100	154779100	2860	2860	2860	2860	0
346	20241018	153000	154779100	2860	2860	2860	2860	2011
347	20241018	152900	149027640	2875	2875	2875	2875	0
348	20241018	152800	149027640	2875	2875	2875	2875	0
349	20241018	152700	149027640	2875	2875	2875	2875	0
350	20241018	152600	149027640	2875	2875	2875	2875	0
351	20241018	152500	149027640	2875	2875	2875	2875	0
352	20241018	152400	149027640	2875	2875	2875	2875	0
353	20241018	152300	149027640	2875	2875	2875	2875	0
354	20241018	152200	149027640	2875	2875	2875	2875	0
355	20241018	152100	149027640	2875	2875	2875	2875	0
356	20241018	152000	149027640	2875	2875	2875	2875	0
357	20241018	151900	149027640	2875	2875	2875	2875	6
358	20241018	151800	149010390	2875	2875	2875	2875	0
359	20241018	151700	149010390	2875	2870	2875	2870	1088
360	20241018	151600	145887825	2870	2870	2870	2870	85
361	20241018	151500	145643875	2875	2870	2875	2870	101
362	20241018	151400	145353555	2870	2870	2870	2870	0
363	20241018	151300	145353555	2870	2870	2870	2870	4
364	20241018	151200	145342075	2870	2870	2870	2870	127
365	20241018	151100	144977585	2870	2865	2870	2865	39
366	20241018	151000	144865670	2865	2865	2865	2865	0
367	20241018	150900	144865670	2865	2865	2865	2865	4
368	20241018	150800	144854210	2865	2865	2865	2865	842
369	20241018	150700	142441880	2865	2865	2865	2865	8
370	20241018	150600	142418960	2865	2865	2865	2865	136
371	20241018	150500	142029320	2865	2865	2865	2865	103
372	20241018	150400	141734225	2865	2865	2865	2865	0
373	20241018	150300	141734225	2865	2865	2865	2865	4
374	20241018	150200	141722765	2865	2865	2865	2865	4
375	20241018	150100	141711305	2870	2870	2870	2870	68
376	20241018	150000	141516145	2865	2865	2865	2865	6
377	20241018	145900	141498955	2865	2865	2865	2865	0
378	20241018	145800	141498955	2865	2865	2865	2865	8
379	20241018	145700	141476035	2865	2865	2865	2865	0
380	20241018	145600	141476035	2865	2865	2865	2865	4
381	20241018	145500	141464575	2880	2880	2880	2880	0
382	20241018	145400	141464575	2880	2880	2880	2880	0
383	20241018	145300	141464575	2880	2880	2880	2880	0
384	20241018	145200	141464575	2880	2880	2880	2880	0
385	20241018	145100	141464575	2880	2880	2880	2880	0
386	20241018	145000	141464575	2880	2875	2880	2875	900
387	20241018	144900	138872840	2865	2865	2865	2865	0
388	20241018	144800	138872840	2865	2875	2875	2865	4
389	20241018	144700	138861370	2860	2860	2860	2860	0
390	20241018	144600	138861370	2860	2860	2860	2860	8
391	20241018	144500	138838490	2860	2860	2860	2860	4
392	20241018	144400	138827050	2860	2860	2860	2860	0
393	20241018	144300	138827050	2860	2875	2875	2860	1003
394	20241018	144200	135950190	2880	2880	2880	2880	1
395	20241018	144100	135947310	2875	2875	2875	2875	4
396	20241018	144000	135935810	2880	2880	2880	2880	1
397	20241018	143900	135932930	2875	2875	2875	2875	8
398	20241018	143800	135909930	2875	2875	2875	2875	0
399	20241018	143700	135909930	2875	2875	2875	2875	3
400	20241018	143600	135901305	2880	2880	2880	2880	1
401	20241018	143500	135898425	2875	2875	2875	2875	4
402	20241018	143400	135886925	2880	2880	2880	2880	1
403	20241018	143300	135884045	2875	2875	2875	2875	4
404	20241018	143200	135872545	2880	2880	2880	2880	1
405	20241018	143100	135869665	2875	2880	2880	2875	4
406	20241018	143000	135858160	2875	2875	2875	2875	4
407	20241018	142900	135846660	2880	2880	2880	2880	1
408	20241018	142800	135843780	2870	2880	2880	2870	14
409	20241018	142700	135803470	2880	2880	2880	2880	1
410	20241018	142600	135800590	2870	2870	2870	2870	3
411	20241018	142500	135791980	2880	2880	2880	2880	0
412	20241018	142400	135791980	2880	2880	2880	2870	12
413	20241018	142300	135757460	2880	2880	2880	2880	31
414	20241018	142200	135668180	2880	2875	2880	2870	20
415	20241018	142100	135610700	2875	2875	2875	2875	0
416	20241018	142000	135610700	2875	2875	2875	2875	3
417	20241018	141900	135602075	2880	2880	2880	2880	0
418	20241018	141800	135602075	2880	2880	2880	2880	0
419	20241018	141700	135602075	2880	2880	2880	2880	0
420	20241018	141600	135602075	2880	2880	2880	2880	4
421	20241018	141500	135590555	2880	2880	2880	2880	33
422	20241018	141400	135495515	2880	2880	2880	2880	0
423	20241018	141300	135495515	2880	2880	2880	2880	0
424	20241018	141200	135495515	2880	2880	2880	2880	0
425	20241018	141100	135495515	2880	2880	2880	2880	0
426	20241018	141000	135495515	2880	2880	2880	2880	78
427	20241018	140900	135270875	2870	2870	2870	2870	6
428	20241018	140800	135253655	2870	2870	2870	2870	8
429	20241018	140700	135230695	2880	2880	2880	2880	0
430	20241018	140600	135230695	2880	2880	2880	2880	0
431	20241018	140500	135230695	2880	2880	2880	2880	0
432	20241018	140400	135230695	2880	2880	2880	2880	0
433	20241018	140300	135230695	2880	2880	2880	2880	4
434	20241018	140200	135219175	2880	2880	2880	2880	0
435	20241018	140100	135219175	2880	2880	2880	2880	80
436	20241018	140000	134988775	2880	2880	2880	2880	0
437	20241018	135900	134988775	2880	2880	2880	2880	0
438	20241018	135800	134988775	2880	2880	2880	2880	0
439	20241018	135700	134988775	2880	2880	2880	2880	0
440	20241018	135600	134988775	2880	2865	2880	2865	105
441	20241018	135500	134686435	2865	2865	2865	2865	0
442	20241018	135400	134686435	2865	2865	2865	2865	4
443	20241018	135300	134674975	2865	2865	2865	2865	34
444	20241018	135200	134577565	2865	2865	2865	2865	3
445	20241018	135100	134568970	2865	2860	2865	2860	454
446	20241018	135000	133270510	2860	2860	2860	2860	4
447	20241018	134900	133259070	2860	2860	2860	2860	0
448	20241018	134800	133259070	2860	2860	2860	2860	4
449	20241018	134700	133247630	2865	2865	2865	2865	0
450	20241018	134600	133247630	2865	2865	2865	2865	94
451	20241018	134500	132978320	2865	2865	2865	2865	4
452	20241018	134400	132966860	2865	2865	2865	2865	111
453	20241018	134300	132648845	2870	2870	2870	2870	100
454	20241018	134200	132361845	2870	2870	2870	2870	0
455	20241018	134100	132361845	2870	2870	2870	2870	200
456	20241018	134000	131787845	2860	2860	2860	2860	0
457	20241018	133900	131787845	2860	2860	2860	2860	3
458	20241018	133800	131779265	2860	2860	2860	2860	1500
459	20241018	133700	127489265	2860	2860	2860	2860	8
460	20241018	133600	127466385	2860	2860	2860	2860	1250
461	20241018	133500	123891385	2860	2860	2860	2860	4
462	20241018	133400	123879945	2860	2860	2860	2860	998
463	20241018	133300	121025665	2865	2865	2865	2865	145
464	20241018	133200	120610240	2865	2865	2865	2865	0
465	20241018	133100	120610240	2865	2865	2865	2865	4
466	20241018	133000	120598780	2870	2870	2870	2870	4
467	20241018	132900	120587300	2865	2865	2865	2865	0
468	20241018	132800	120587300	2865	2865	2865	2865	6
469	20241018	132700	120570110	2865	2865	2865	2865	0
470	20241018	132600	120570110	2865	2865	2865	2865	8
471	20241018	132500	120547190	2865	2865	2865	2865	47
472	20241018	132400	120412535	2880	2880	2880	2880	0
473	20241018	132300	120412535	2880	2880	2880	2880	0
474	20241018	132200	120412535	2880	2880	2880	2880	0
475	20241018	132100	120412535	2880	2880	2880	2880	0
476	20241018	132000	120412535	2880	2880	2880	2880	0
477	20241018	131900	120412535	2880	2875	2880	2875	470
478	20241018	131800	119058970	2875	2875	2875	2875	0
479	20241018	131700	119058970	2875	2875	2875	2875	0
480	20241018	131600	119058970	2875	2875	2875	2875	0
481	20241018	131500	119058970	2875	2875	2875	2875	10
482	20241018	131400	119030220	2875	2875	2875	2875	0
483	20241018	131300	119030220	2875	2875	2875	2875	0
484	20241018	131200	119030220	2875	2875	2875	2875	0
485	20241018	131100	119030220	2875	2875	2875	2875	333
486	20241018	131000	118072845	2860	2860	2860	2860	0
487	20241018	130900	118072845	2860	2860	2860	2860	4
488	20241018	130800	118061405	2860	2860	2860	2860	0
489	20241018	130700	118061405	2860	2875	2875	2860	110
490	20241018	130600	117745305	2875	2875	2875	2875	0
491	20241018	130500	117745305	2875	2875	2875	2875	0
492	20241018	130400	117745305	2875	2865	2875	2865	1271
493	20241018	130300	114102890	2865	2865	2865	2865	8
494	20241018	130200	114079970	2865	2865	2865	2865	0
495	20241018	130100	114079970	2865	2865	2865	2865	238
496	20241018	130000	113398100	2865	2865	2865	2865	6
497	20241018	125900	113380910	2865	2865	2865	2865	10
498	20241018	125800	113352260	2865	2870	2870	2865	93
499	20241018	125700	113085400	2870	2870	2870	2870	0
500	20241018	125600	113085400	2870	2870	2870	2870	500
501	20241018	125500	111650400	2890	2890	2890	2890	0
502	20241018	125400	111650400	2890	2890	2890	2890	0
503	20241018	125300	111650400	2890	2890	2890	2890	0
504	20241018	125200	111650400	2890	2890	2890	2890	0
505	20241018	125100	111650400	2890	2890	2890	2890	0
506	20241018	125000	111650400	2890	2865	2890	2865	130
507	20241018	124900	111276975	2865	2865	2865	2865	0
508	20241018	124800	111276975	2865	2865	2865	2865	570
509	20241018	124700	109643925	2865	2865	2865	2865	0
510	20241018	124600	109643925	2865	2865	2865	2865	6
511	20241018	124500	109626735	2865	2865	2865	2865	4
512	20241018	124400	109615275	2865	2865	2865	2865	0
513	20241018	124300	109615275	2865	2865	2865	2865	3
514	20241018	124200	109606680	2860	2860	2860	2860	0
515	20241018	124100	109606680	2860	2870	2870	2860	249
516	20241018	124000	108894050	2870	2870	2870	2870	0
517	20241018	123900	108894050	2870	2870	2870	2870	4
518	20241018	123800	108882570	2870	2870	2870	2870	3
519	20241018	123700	108873960	2870	2870	2870	2870	997
520	20241018	123600	106012570	2870	2870	2870	2870	0
521	20241018	123500	106012570	2870	2870	2870	2870	59
522	20241018	123400	105843240	2870	2870	2870	2870	0
523	20241018	123300	105843240	2870	2870	2870	2870	4
524	20241018	123200	105831760	2870	2870	2870	2870	0
525	20241018	123100	105831760	2870	2870	2870	2870	10
526	20241018	123000	105803060	2885	2885	2885	2885	0
527	20241018	122900	105803060	2885	2885	2885	2885	1
528	20241018	122800	105800175	2865	2865	2865	2865	4
529	20241018	122700	105788715	2865	2865	2865	2865	0
530	20241018	122600	105788715	2865	2865	2865	2865	3
531	20241018	122500	105780120	2865	2865	2865	2865	0
532	20241018	122400	105780120	2865	2865	2865	2865	4
533	20241018	122300	105768660	2865	2865	2865	2865	0
534	20241018	122200	105768660	2865	2865	2865	2865	4
535	20241018	122100	105757200	2865	2865	2865	2865	0
536	20241018	122000	105757200	2865	2865	2865	2865	303
537	20241018	121900	104889105	2870	2870	2870	2870	1
538	20241018	121800	104886235	2870	2870	2870	2870	3
539	20241018	121700	104877625	2870	2870	2870	2870	2508
540	20241018	121600	97679665	2870	2870	2870	2870	4
541	20241018	121500	97668185	2870	2870	2870	2870	3
542	20241018	121400	97659575	2870	2870	2870	2870	0
543	20241018	121300	97659575	2870	2870	2870	2870	4
544	20241018	121200	97648095	2870	2870	2870	2870	0
545	20241018	121100	97648095	2870	2870	2870	2870	4
546	20241018	121000	97636615	2880	2880	2880	2880	0
547	20241018	120900	97636615	2880	2880	2880	2880	0
548	20241018	120800	97636615	2880	2880	2880	2880	0
549	20241018	120700	97636615	2880	2880	2880	2880	0
550	20241018	120600	97636615	2880	2880	2880	2880	7
551	20241018	120500	97616455	2890	2890	2890	2890	0
552	20241018	120400	97616455	2890	2880	2890	2880	1143
553	20241018	120300	94314215	2875	2875	2875	2875	0
554	20241018	120200	94314215	2875	2875	2875	2875	0
555	20241018	120100	94314215	2875	2870	2875	2870	400
556	20241018	120000	93165715	2875	2875	2875	2875	0
557	20241018	115900	93165715	2875	2875	2875	2875	10
558	20241018	115800	93136965	2875	2870	2875	2870	204
559	20241018	115700	92550485	2870	2870	2870	2870	0
560	20241018	115600	92550485	2870	2870	2870	2870	0
561	20241018	115500	92550485	2870	2870	2870	2870	0
562	20241018	115400	92550485	2870	2870	2870	2870	0
563	20241018	115300	92550485	2870	2870	2870	2870	0
564	20241018	115200	92550485	2870	2870	2870	2870	323
565	20241018	115100	91623475	2890	2890	2890	2890	0
566	20241018	115000	91623475	2890	2890	2890	2890	0
567	20241018	114900	91623475	2890	2890	2890	2890	1
568	20241018	114800	91620585	2890	2890	2890	2890	18
569	20241018	114700	91568565	2860	2860	2860	2860	0
570	20241018	114600	91568565	2860	2860	2860	2860	0
571	20241018	114500	91568565	2860	2860	2860	2860	0
572	20241018	114400	91568565	2860	2860	2860	2860	0
573	20241018	114300	91568565	2860	2860	2860	2860	0
574	20241018	114200	91568565	2860	2860	2860	2860	0
575	20241018	114100	91568565	2860	2860	2860	2860	0
576	20241018	114000	91568565	2860	2865	2865	2860	600
577	20241018	113900	89849665	2865	2865	2865	2865	0
578	20241018	113800	89849665	2865	2865	2865	2865	1
579	20241018	113700	89846800	2850	2860	2860	2850	5769
580	20241018	113600	73386170	2860	2860	2860	2860	500
581	20241018	113500	71956170	2875	2875	2875	2875	0
582	20241018	113400	71956170	2875	2875	2875	2875	1
583	20241018	113300	71953295	2860	2860	2860	2860	0
584	20241018	113200	71953295	2860	2865	2865	2860	3625
585	20241018	113100	61578450	2870	2870	2870	2870	0
586	20241018	113000	61578450	2870	2870	2870	2870	293
587	20241018	112900	60737540	2870	2870	2870	2870	0
588	20241018	112800	60737540	2870	2870	2870	2870	0
589	20241018	112700	60737540	2870	2870	2870	2870	0
590	20241018	112600	60737540	2870	2875	2875	2870	2027
591	20241018	112500	54913900	2875	2875	2875	2875	0
592	20241018	112400	54913900	2875	2875	2875	2875	0
593	20241018	112300	54913900	2875	2875	2875	2875	2
594	20241018	112200	54908150	2875	2875	2875	2875	0
595	20241018	112100	54908150	2875	2875	2875	2875	0
596	20241018	112000	54908150	2875	2875	2875	2875	101
597	20241018	111900	54617775	2870	2870	2870	2870	0
598	20241018	111800	54617775	2870	2870	2870	2870	0
599	20241018	111700	54617775	2870	2880	2880	2870	411
600	20241018	111600	53437075	2880	2880	2880	2880	0
601	20241018	111500	53437075	2880	2880	2880	2880	0
602	20241018	111400	53437075	2880	2880	2880	2880	1119
603	20241018	111300	50214355	2880	2905	2905	2880	73
604	20241018	111200	50002315	2905	2905	2905	2905	2
605	20241018	111100	49996505	2905	2885	2905	2885	40
606	20241018	111000	49880580	2880	2880	2880	2880	5
607	20241018	110900	49866180	2880	2880	2880	2880	0
608	20241018	110800	49866180	2880	2885	2885	2880	224
609	20241018	110700	49220960	2890	2890	2890	2890	157
610	20241018	110600	48767230	2890	2890	2890	2890	0
611	20241018	110500	48767230	2890	2890	2890	2890	1
612	20241018	110400	48764340	2900	2900	2900	2900	0
613	20241018	110300	48764340	2900	2900	2900	2900	0
614	20241018	110200	48764340	2900	2900	2900	2900	4
615	20241018	110100	48752740	2905	2905	2905	2905	2
616	20241018	110000	48746930	2905	2905	2905	2905	4
617	20241018	105900	48735310	2900	2900	2900	2900	0
618	20241018	105800	48735310	2900	2900	2900	2900	0
619	20241018	105700	48735310	2900	2900	2900	2900	32
620	20241018	105600	48642510	2900	2900	2900	2900	0
621	20241018	105500	48642510	2900	2905	2905	2900	12
622	20241018	105400	48607685	2905	2905	2905	2905	3
623	20241018	105300	48598970	2890	2890	2890	2890	0
624	20241018	105200	48598970	2890	2890	2890	2890	0
625	20241018	105100	48598970	2890	2890	2890	2890	0
626	20241018	105000	48598970	2890	2890	2890	2890	36
627	20241018	104900	48494930	2890	2890	2890	2890	0
628	20241018	104800	48494930	2890	2890	2890	2890	0
629	20241018	104700	48494930	2890	2890	2890	2890	0
630	20241018	104600	48494930	2890	2890	2890	2890	0
631	20241018	104500	48494930	2890	2885	2890	2885	1280
632	20241018	104400	44797130	2885	2885	2885	2885	0
633	20241018	104300	44797130	2885	2880	2890	2880	788
634	20241018	104200	42525640	2885	2890	2890	2885	389
635	20241018	104100	41402895	2885	2885	2885	2885	0
636	20241018	104000	41402895	2885	2885	2885	2885	0
637	20241018	103900	41402895	2885	2890	2890	2885	83
638	20241018	103800	41163055	2885	2885	2885	2885	1483
639	20241018	103700	36884600	2885	2885	2885	2885	0
640	20241018	103600	36884600	2885	2885	2885	2885	0
641	20241018	103500	36884600	2885	2885	2885	2885	0
642	20241018	103400	36884600	2885	2885	2885	2885	170
643	20241018	103300	36394150	2885	2885	2885	2885	0
644	20241018	103200	36394150	2885	2885	2885	2885	0
645	20241018	103100	36394150	2885	2885	2885	2885	352
646	20241018	103000	35378630	2900	2900	2900	2900	0
647	20241018	102900	35378630	2900	2900	2900	2900	60
648	20241018	102800	35204630	2900	2900	2900	2900	400
649	20241018	102700	34044630	2885	2885	2885	2885	0
650	20241018	102600	34044630	2885	2885	2885	2885	36
651	20241018	102500	33940770	2890	2890	2890	2890	0
652	20241018	102400	33940770	2890	2890	2890	2890	2
653	20241018	102300	33934990	2900	2900	2900	2900	0
654	20241018	102200	33934990	2900	2900	2900	2900	53
655	20241018	102100	33781290	2880	2880	2880	2880	0
656	20241018	102000	33781290	2880	2880	2880	2880	0
657	20241018	101900	33781290	2880	2880	2880	2880	0
658	20241018	101800	33781290	2880	2880	2880	2880	0
659	20241018	101700	33781290	2880	2880	2880	2880	0
660	20241018	101600	33781290	2880	2880	2880	2880	0
661	20241018	101500	33781290	2880	2880	2880	2880	0
662	20241018	101400	33781290	2880	2880	2880	2880	0
663	20241018	101300	33781290	2880	2880	2880	2880	0
664	20241018	101200	33781290	2880	2880	2880	2880	359
665	20241018	101100	32747370	2885	2885	2885	2885	0
666	20241018	101000	32747370	2885	2885	2885	2885	994
667	20241018	100900	29879680	2890	2890	2890	2890	0
668	20241018	100800	29879680	2890	2890	2890	2890	0
669	20241018	100700	29879680	2890	2890	2890	2890	82
670	20241018	100600	29642700	2890	2890	2890	2890	0
671	20241018	100500	29642700	2890	2905	2905	2890	286
672	20241018	100400	28816145	2905	2905	2905	2905	7
673	20241018	100300	28795810	2905	2905	2905	2905	7
674	20241018	100200	28775475	2905	2905	2905	2905	0
675	20241018	100100	28775475	2905	2905	2905	2905	1
676	20241018	100000	28772570	2895	2895	2895	2895	0
677	20241018	095900	28772570	2895	2895	2895	2895	450
678	20241018	095800	27469820	2900	2900	2900	2900	0
679	20241018	095700	27469820	2900	2900	2900	2900	0
680	20241018	095600	27469820	2900	2900	2900	2900	0
681	20241018	095500	27469820	2900	2900	2900	2900	100
682	20241018	095400	27179820	2915	2915	2915	2915	0
683	20241018	095300	27179820	2915	2915	2915	2915	0
684	20241018	095200	27179820	2915	2915	2915	2915	0
685	20241018	095100	27179820	2915	2915	2915	2915	0
686	20241018	095000	27179820	2915	2915	2915	2915	0
687	20241018	094900	27179820	2915	2915	2915	2915	0
688	20241018	094800	27179820	2915	2890	2915	2890	2
689	20241018	094700	27174015	2915	2895	2915	2890	706
690	20241018	094600	25132360	2915	2910	2915	2890	164
691	20241018	094500	24658080	2890	2895	2895	2890	200
692	20241018	094400	24079535	2915	2915	2915	2915	10
693	20241018	094300	24050385	2915	2915	2915	2915	52
694	20241018	094200	23898805	2915	2915	2915	2915	21
695	20241018	094100	23837590	2915	2920	2920	2915	21
696	20241018	094000	23776350	2915	2915	2915	2915	0
697	20241018	093900	23776350	2915	2915	2915	2915	0
698	20241018	093800	23776350	2915	2915	2915	2915	0
699	20241018	093700	23776350	2915	2915	2915	2915	40
700	20241018	093600	23659750	2915	2915	2915	2915	9
701	20241018	093500	23633515	2890	2890	2890	2890	0
702	20241018	093400	23633515	2890	2890	2890	2890	0
703	20241018	093300	23633515	2890	2910	2910	2890	31
704	20241018	093200	23543905	2910	2910	2910	2910	0
705	20241018	093100	23543905	2910	2910	2910	2910	101
706	20241018	093000	23249995	2895	2895	2895	2895	0
707	20241018	092900	23249995	2895	2895	2895	2895	0
708	20241018	092800	23249995	2895	2900	2900	2895	600
709	20241018	092700	21512185	2900	2900	2900	2900	0
710	20241018	092600	21512185	2900	2900	2900	2900	0
711	20241018	092500	21512185	2900	2900	2900	2900	0
712	20241018	092400	21512185	2900	2900	2900	2900	9
713	20241018	092300	21486085	2900	2900	2900	2900	200
714	20241018	092200	20906085	2900	2900	2900	2900	63
715	20241018	092100	20723385	2895	2895	2895	2895	0
716	20241018	092000	20723385	2895	2900	2900	2895	348
717	20241018	091900	19714435	2900	2915	2915	2900	291
718	20241018	091800	18869685	2910	2910	2910	2910	0
719	20241018	091700	18869685	2910	2910	2910	2910	4
720	20241018	091600	18858045	2910	2910	2910	2910	0
721	20241018	091500	18858045	2910	2915	2915	2910	489
722	20241018	091400	17434195	2920	2925	2925	2920	200
723	20241018	091300	16849695	2930	2935	2935	2930	8
724	20241018	091200	16826230	2915	2915	2915	2915	0
725	20241018	091100	16826230	2915	2930	2930	2915	307
726	20241018	091000	15930675	2945	2945	2945	2945	1
727	20241018	090900	15927730	2940	2945	2945	2940	227
728	20241018	090800	15259300	2950	2935	2950	2935	3000
729	20241018	090700	6414940	2935	2935	2935	2935	1
730	20241018	090600	6412005	2915	2920	2940	2900	496
731	20241018	090500	4965420	2950	2945	2950	2945	111
732	20241018	090400	4638360	2945	2945	2945	2945	500
733	20241018	090300	3165860	2945	2945	2945	2945	300
734	20241018	090200	2282360	2880	2880	2880	2880	0
735	20241018	090100	2282360	2880	2945	2945	2880	430
736	20241018	090000	1035450	2950	2950	2950	2950	351