KissMeData/198080/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203800	306888625	2520	2520	2520	2520	4205
3	20241018	203700	306888625	2520	2520	2520	2520	0
4	20241018	203600	306888625	2520	2520	2520	2520	0
5	20241018	203500	306888625	2520	2520	2520	2520	0
6	20241018	203400	306888625	2520	2520	2520	2520	0
7	20241018	203300	306888625	2520	2520	2520	2520	0
8	20241018	203200	306888625	2520	2520	2520	2520	0
9	20241018	203100	306888625	2520	2520	2520	2520	0
10	20241018	203000	306888625	2520	2520	2520	2520	0
11	20241018	202900	306888625	2520	2520	2520	2520	0
12	20241018	202800	306888625	2520	2520	2520	2520	0
13	20241018	202700	306888625	2520	2520	2520	2520	0
14	20241018	202600	306888625	2520	2520	2520	2520	0
15	20241018	202500	306888625	2520	2520	2520	2520	0
16	20241018	202400	306888625	2520	2520	2520	2520	0
17	20241018	202300	306888625	2520	2520	2520	2520	0
18	20241018	202200	306888625	2520	2520	2520	2520	0
19	20241018	202100	306888625	2520	2520	2520	2520	0
20	20241018	202000	306888625	2520	2520	2520	2520	0
21	20241018	201900	306888625	2520	2520	2520	2520	0
22	20241018	201800	306888625	2520	2520	2520	2520	0
23	20241018	201700	306888625	2520	2520	2520	2520	0
24	20241018	201600	306888625	2520	2520	2520	2520	0
25	20241018	201500	306888625	2520	2520	2520	2520	0
26	20241018	201400	306888625	2520	2520	2520	2520	0
27	20241018	201300	306888625	2520	2520	2520	2520	0
28	20241018	201200	306888625	2520	2520	2520	2520	0
29	20241018	201100	306888625	2520	2520	2520	2520	0
30	20241018	201000	306888625	2520	2520	2520	2520	0
31	20241018	200900	306888625	2520	2520	2520	2520	0
32	20241018	200800	306888625	2520	2520	2520	2520	4205
33	20241018	200700	306888625	2520	2520	2520	2520	0
34	20241018	200600	306888625	2520	2520	2520	2520	0
35	20241018	200500	306888625	2520	2520	2520	2520	0
36	20241018	200400	306888625	2520	2520	2520	2520	0
37	20241018	200300	306888625	2520	2520	2520	2520	0
38	20241018	200200	306888625	2520	2520	2520	2520	0
39	20241018	200100	306888625	2520	2520	2520	2520	0
40	20241018	200000	306888625	2520	2520	2520	2520	0
41	20241018	195900	306888625	2520	2520	2520	2520	0
42	20241018	195800	306888625	2520	2520	2520	2520	0
43	20241018	195700	306888625	2520	2520	2520	2520	0
44	20241018	195600	306888625	2520	2520	2520	2520	0
45	20241018	195500	306888625	2520	2520	2520	2520	0
46	20241018	195400	306888625	2520	2520	2520	2520	0
47	20241018	195300	306888625	2520	2520	2520	2520	0
48	20241018	195200	306888625	2520	2520	2520	2520	0
49	20241018	195100	306888625	2520	2520	2520	2520	0
50	20241018	195000	306888625	2520	2520	2520	2520	0
51	20241018	194900	306888625	2520	2520	2520	2520	0
52	20241018	194800	306888625	2520	2520	2520	2520	0
53	20241018	194700	306888625	2520	2520	2520	2520	0
54	20241018	194600	306888625	2520	2520	2520	2520	0
55	20241018	194500	306888625	2520	2520	2520	2520	0
56	20241018	194400	306888625	2520	2520	2520	2520	0
57	20241018	194300	306888625	2520	2520	2520	2520	0
58	20241018	194200	306888625	2520	2520	2520	2520	0
59	20241018	194100	306888625	2520	2520	2520	2520	0
60	20241018	194000	306888625	2520	2520	2520	2520	0
61	20241018	193900	306888625	2520	2520	2520	2520	0
62	20241018	193800	306888625	2520	2520	2520	2520	4205
63	20241018	193700	306888625	2520	2520	2520	2520	0
64	20241018	193600	306888625	2520	2520	2520	2520	0
65	20241018	193500	306888625	2520	2520	2520	2520	0
66	20241018	193400	306888625	2520	2520	2520	2520	0
67	20241018	193300	306888625	2520	2520	2520	2520	0
68	20241018	193200	306888625	2520	2520	2520	2520	0
69	20241018	193100	306888625	2520	2520	2520	2520	0
70	20241018	193000	306888625	2520	2520	2520	2520	0
71	20241018	192900	306888625	2520	2520	2520	2520	0
72	20241018	192800	306888625	2520	2520	2520	2520	0
73	20241018	192700	306888625	2520	2520	2520	2520	0
74	20241018	192600	306888625	2520	2520	2520	2520	0
75	20241018	192500	306888625	2520	2520	2520	2520	0
76	20241018	192400	306888625	2520	2520	2520	2520	0
77	20241018	192300	306888625	2520	2520	2520	2520	0
78	20241018	192200	306888625	2520	2520	2520	2520	0
79	20241018	192100	306888625	2520	2520	2520	2520	0
80	20241018	192000	306888625	2520	2520	2520	2520	0
81	20241018	191900	306888625	2520	2520	2520	2520	0
82	20241018	191800	306888625	2520	2520	2520	2520	0
83	20241018	191700	306888625	2520	2520	2520	2520	0
84	20241018	191600	306888625	2520	2520	2520	2520	0
85	20241018	191500	306888625	2520	2520	2520	2520	0
86	20241018	191400	306888625	2520	2520	2520	2520	0
87	20241018	191300	306888625	2520	2520	2520	2520	0
88	20241018	191200	306888625	2520	2520	2520	2520	0
89	20241018	191100	306888625	2520	2520	2520	2520	0
90	20241018	191000	306888625	2520	2520	2520	2520	0
91	20241018	190900	306888625	2520	2520	2520	2520	0
92	20241018	190800	306888625	2520	2520	2520	2520	4205
93	20241018	190700	306888625	2520	2520	2520	2520	0
94	20241018	190600	306888625	2520	2520	2520	2520	0
95	20241018	190500	306888625	2520	2520	2520	2520	0
96	20241018	190400	306888625	2520	2520	2520	2520	0
97	20241018	190300	306888625	2520	2520	2520	2520	0
98	20241018	190200	306888625	2520	2520	2520	2520	0
99	20241018	190100	306888625	2520	2520	2520	2520	0
100	20241018	190000	306888625	2520	2520	2520	2520	0
101	20241018	185900	306888625	2520	2520	2520	2520	0
102	20241018	185800	306888625	2520	2520	2520	2520	0
103	20241018	185700	306888625	2520	2520	2520	2520	0
104	20241018	185600	306888625	2520	2520	2520	2520	0
105	20241018	185500	306888625	2520	2520	2520	2520	0
106	20241018	185400	306888625	2520	2520	2520	2520	0
107	20241018	185300	306888625	2520	2520	2520	2520	0
108	20241018	185200	306888625	2520	2520	2520	2520	0
109	20241018	185100	306888625	2520	2520	2520	2520	0
110	20241018	185000	306888625	2520	2520	2520	2520	0
111	20241018	184900	306888625	2520	2520	2520	2520	0
112	20241018	184800	306888625	2520	2520	2520	2520	0
113	20241018	184700	306888625	2520	2520	2520	2520	0
114	20241018	184600	306888625	2520	2520	2520	2520	0
115	20241018	184500	306888625	2520	2520	2520	2520	0
116	20241018	184400	306888625	2520	2520	2520	2520	0
117	20241018	184300	306888625	2520	2520	2520	2520	0
118	20241018	184200	306888625	2520	2520	2520	2520	0
119	20241018	184100	306888625	2520	2520	2520	2520	0
120	20241018	184000	306888625	2520	2520	2520	2520	0
121	20241018	183900	306888625	2520	2520	2520	2520	0
122	20241018	183800	306888625	2520	2520	2520	2520	4205
123	20241018	183700	306888625	2520	2520	2520	2520	0
124	20241018	183600	306888625	2520	2520	2520	2520	0
125	20241018	183500	306888625	2520	2520	2520	2520	0
126	20241018	183400	306888625	2520	2520	2520	2520	0
127	20241018	183300	306888625	2520	2520	2520	2520	0
128	20241018	183200	306888625	2520	2520	2520	2520	0
129	20241018	183100	306888625	2520	2520	2520	2520	0
130	20241018	183000	306888625	2520	2520	2520	2520	0
131	20241018	182900	306888625	2520	2520	2520	2520	0
132	20241018	182800	306888625	2520	2520	2520	2520	0
133	20241018	182700	306888625	2520	2520	2520	2520	0
134	20241018	182600	306888625	2520	2520	2520	2520	0
135	20241018	182500	306888625	2520	2520	2520	2520	0
136	20241018	182400	306888625	2520	2520	2520	2520	0
137	20241018	182300	306888625	2520	2520	2520	2520	0
138	20241018	182200	306888625	2520	2520	2520	2520	0
139	20241018	182100	306888625	2520	2520	2520	2520	0
140	20241018	182000	306888625	2520	2520	2520	2520	0
141	20241018	181900	306888625	2520	2520	2520	2520	0
142	20241018	181800	306888625	2520	2520	2520	2520	0
143	20241018	181700	306888625	2520	2520	2520	2520	0
144	20241018	181600	306888625	2520	2520	2520	2520	0
145	20241018	181500	306888625	2520	2520	2520	2520	0
146	20241018	181400	306888625	2520	2520	2520	2520	0
147	20241018	181300	306888625	2520	2520	2520	2520	0
148	20241018	181200	306888625	2520	2520	2520	2520	0
149	20241018	181100	306888625	2520	2520	2520	2520	0
150	20241018	181000	306888625	2520	2520	2520	2520	0
151	20241018	180900	306888625	2520	2520	2520	2520	0
152	20241018	180800	306888625	2520	2520	2520	2520	4205
153	20241018	180700	306888625	2520	2520	2520	2520	0
154	20241018	180600	306888625	2520	2520	2520	2520	0
155	20241018	180500	306888625	2520	2520	2520	2520	0
156	20241018	180400	306888625	2520	2520	2520	2520	0
157	20241018	180300	306888625	2520	2520	2520	2520	0
158	20241018	180200	306888625	2520	2520	2520	2520	0
159	20241018	180100	306888625	2520	2520	2520	2520	0
160	20241018	180000	306888625	2520	2520	2520	2520	0
161	20241018	175900	306888625	2520	2520	2520	2520	0
162	20241018	175800	306888625	2520	2520	2520	2520	0
163	20241018	175700	306888625	2520	2520	2520	2520	0
164	20241018	175600	306888625	2520	2520	2520	2520	0
165	20241018	175500	306888625	2520	2520	2520	2520	0
166	20241018	175400	306888625	2520	2520	2520	2520	0
167	20241018	175300	306888625	2520	2520	2520	2520	0
168	20241018	175200	306888625	2520	2520	2520	2520	0
169	20241018	175100	306888625	2520	2520	2520	2520	0
170	20241018	175000	306888625	2520	2520	2520	2520	0
171	20241018	174900	306888625	2520	2520	2520	2520	0
172	20241018	174800	306888625	2520	2520	2520	2520	0
173	20241018	174700	306888625	2520	2520	2520	2520	0
174	20241018	174600	306888625	2520	2520	2520	2520	0
175	20241018	174500	306888625	2520	2520	2520	2520	0
176	20241018	174400	306888625	2520	2520	2520	2520	0
177	20241018	174300	306888625	2520	2520	2520	2520	0
178	20241018	174200	306888625	2520	2520	2520	2520	0
179	20241018	174100	306888625	2520	2520	2520	2520	0
180	20241018	174000	306888625	2520	2520	2520	2520	0
181	20241018	173900	306888625	2520	2520	2520	2520	0
182	20241018	173800	306888625	2520	2520	2520	2520	4205
183	20241018	173700	306888625	2520	2520	2520	2520	0
184	20241018	173600	306888625	2520	2520	2520	2520	0
185	20241018	173500	306888625	2520	2520	2520	2520	0
186	20241018	173400	306888625	2520	2520	2520	2520	0
187	20241018	173300	306888625	2520	2520	2520	2520	0
188	20241018	173200	306888625	2520	2520	2520	2520	0
189	20241018	173100	306888625	2520	2520	2520	2520	0
190	20241018	173000	306888625	2520	2520	2520	2520	0
191	20241018	172900	306888625	2520	2520	2520	2520	0
192	20241018	172800	306888625	2520	2520	2520	2520	0
193	20241018	172700	306888625	2520	2520	2520	2520	0
194	20241018	172600	306888625	2520	2520	2520	2520	0
195	20241018	172500	306888625	2520	2520	2520	2520	0
196	20241018	172400	306888625	2520	2520	2520	2520	0
197	20241018	172300	306888625	2520	2520	2520	2520	0
198	20241018	172200	306888625	2520	2520	2520	2520	0
199	20241018	172100	306888625	2520	2520	2520	2520	0
200	20241018	172000	306888625	2520	2520	2520	2520	0
201	20241018	171900	306888625	2520	2520	2520	2520	0
202	20241018	171800	306888625	2520	2520	2520	2520	0
203	20241018	171700	306888625	2520	2520	2520	2520	0
204	20241018	171600	306888625	2520	2520	2520	2520	0
205	20241018	171500	306888625	2520	2520	2520	2520	0
206	20241018	171400	306888625	2520	2520	2520	2520	0
207	20241018	171300	306888625	2520	2520	2520	2520	0
208	20241018	171200	306888625	2520	2520	2520	2520	0
209	20241018	171100	306888625	2520	2520	2520	2520	0
210	20241018	171000	306888625	2520	2520	2520	2520	0
211	20241018	170900	306888625	2520	2520	2520	2520	0
212	20241018	170800	306888625	2520	2520	2520	2520	4205
213	20241018	170700	306888625	2520	2520	2520	2520	0
214	20241018	170600	306888625	2520	2520	2520	2520	0
215	20241018	170500	306888625	2520	2520	2520	2520	0
216	20241018	170400	306888625	2520	2520	2520	2520	0
217	20241018	170300	306888625	2520	2520	2520	2520	0
218	20241018	170200	306888625	2520	2520	2520	2520	0
219	20241018	170100	306888625	2520	2520	2520	2520	0
220	20241018	170000	306888625	2520	2520	2520	2520	0
221	20241018	165900	306888625	2520	2520	2520	2520	0
222	20241018	165800	306888625	2520	2520	2520	2520	0
223	20241018	165700	306888625	2520	2520	2520	2520	0
224	20241018	165600	306888625	2520	2520	2520	2520	0
225	20241018	165500	306888625	2520	2520	2520	2520	0
226	20241018	165400	306888625	2520	2520	2520	2520	0
227	20241018	165300	306888625	2520	2520	2520	2520	0
228	20241018	165200	306888625	2520	2520	2520	2520	0
229	20241018	165100	306888625	2520	2520	2520	2520	0
230	20241018	165000	306888625	2520	2520	2520	2520	0
231	20241018	164900	306888625	2520	2520	2520	2520	0
232	20241018	164800	306888625	2520	2520	2520	2520	0
233	20241018	164700	306888625	2520	2520	2520	2520	0
234	20241018	164600	306888625	2520	2520	2520	2520	0
235	20241018	164500	306888625	2520	2520	2520	2520	0
236	20241018	164400	306888625	2520	2520	2520	2520	0
237	20241018	164300	306888625	2520	2520	2520	2520	0
238	20241018	164200	306888625	2520	2520	2520	2520	0
239	20241018	164100	306888625	2520	2520	2520	2520	0
240	20241018	164000	306888625	2520	2520	2520	2520	0
241	20241018	163900	306888625	2520	2520	2520	2520	0
242	20241018	163800	306888625	2520	2520	2520	2520	4205
243	20241018	163700	306888625	2520	2520	2520	2520	0
244	20241018	163600	306888625	2520	2520	2520	2520	0
245	20241018	163500	306888625	2520	2520	2520	2520	0
246	20241018	163400	306888625	2520	2520	2520	2520	0
247	20241018	163300	306888625	2520	2520	2520	2520	0
248	20241018	163200	306888625	2520	2520	2520	2520	0
249	20241018	163100	306888625	2520	2520	2520	2520	0
250	20241018	163000	306888625	2520	2520	2520	2520	0
251	20241018	162900	306888625	2520	2520	2520	2520	0
252	20241018	162800	306888625	2520	2520	2520	2520	0
253	20241018	162700	306888625	2520	2520	2520	2520	0
254	20241018	162600	306888625	2520	2520	2520	2520	0
255	20241018	162500	306888625	2520	2520	2520	2520	0
256	20241018	162400	306888625	2520	2520	2520	2520	0
257	20241018	162300	306888625	2520	2520	2520	2520	0
258	20241018	162200	306888625	2520	2520	2520	2520	0
259	20241018	162100	306888625	2520	2520	2520	2520	0
260	20241018	162000	306888625	2520	2520	2520	2520	0
261	20241018	161900	306888625	2520	2520	2520	2520	0
262	20241018	161800	306888625	2520	2520	2520	2520	0
263	20241018	161700	306888625	2520	2520	2520	2520	0
264	20241018	161600	306888625	2520	2520	2520	2520	0
265	20241018	161500	306888625	2520	2520	2520	2520	0
266	20241018	161400	306888625	2520	2520	2520	2520	0
267	20241018	161300	306888625	2520	2520	2520	2520	0
268	20241018	161200	306888625	2520	2520	2520	2520	0
269	20241018	161100	306888625	2520	2520	2520	2520	0
270	20241018	161000	306888625	2520	2520	2520	2520	0
271	20241018	160900	306888625	2520	2520	2520	2520	0
272	20241018	160800	306888625	2520	2520	2520	2520	4205
273	20241018	160700	306888625	2520	2520	2520	2520	0
274	20241018	160600	306888625	2520	2520	2520	2520	0
275	20241018	160500	306888625	2520	2520	2520	2520	0
276	20241018	160400	306888625	2520	2520	2520	2520	0
277	20241018	160300	306888625	2520	2520	2520	2520	0
278	20241018	160200	306888625	2520	2520	2520	2520	0
279	20241018	160100	306888625	2520	2520	2520	2520	0
280	20241018	160000	306888625	2520	2520	2520	2520	0
281	20241018	155900	306888625	2520	2520	2520	2520	0
282	20241018	155800	306888625	2520	2520	2520	2520	0
283	20241018	155700	306888625	2520	2520	2520	2520	0
284	20241018	155600	306888625	2520	2520	2520	2520	0
285	20241018	155500	306888625	2520	2520	2520	2520	0
286	20241018	155400	306888625	2520	2520	2520	2520	0
287	20241018	155300	306888625	2520	2520	2520	2520	0
288	20241018	155200	306888625	2520	2520	2520	2520	0
289	20241018	155100	306888625	2520	2520	2520	2520	0
290	20241018	155000	306888625	2520	2520	2520	2520	0
291	20241018	154900	306888625	2520	2520	2520	2520	0
292	20241018	154800	306888625	2520	2520	2520	2520	0
293	20241018	154700	306888625	2520	2520	2520	2520	0
294	20241018	154600	306888625	2520	2520	2520	2520	0
295	20241018	154500	306888625	2520	2520	2520	2520	0
296	20241018	154400	306888625	2520	2520	2520	2520	0
297	20241018	154300	306888625	2520	2520	2520	2520	0
298	20241018	154200	306888625	2520	2520	2520	2520	0
299	20241018	154100	306888625	2520	2520	2520	2520	0
300	20241018	154000	306888625	2520	2520	2520	2520	0
301	20241018	153900	306888625	2520	2520	2520	2520	0
302	20241018	153800	306888625	2520	2520	2520	2520	4205
303	20241018	153700	306888625	2520	2520	2520	2520	0
304	20241018	153600	306888625	2520	2520	2520	2520	0
305	20241018	153500	306888625	2520	2520	2520	2520	0
306	20241018	153400	306888625	2520	2520	2520	2520	0
307	20241018	153300	306888625	2520	2520	2520	2520	0
308	20241018	153200	306888625	2520	2520	2520	2520	0
309	20241018	153100	306888625	2520	2520	2520	2520	0
310	20241018	153000	306888625	2520	2520	2520	2520	4205
311	20241018	152900	296292025	2520	2520	2520	2520	0
312	20241018	152800	296292025	2520	2520	2520	2520	0
313	20241018	152700	296292025	2520	2520	2520	2520	0
314	20241018	152600	296292025	2520	2520	2520	2520	0
315	20241018	152500	296292025	2520	2520	2520	2520	0
316	20241018	152400	296292025	2520	2520	2520	2520	0
317	20241018	152300	296292025	2520	2520	2520	2520	0
318	20241018	152200	296292025	2520	2520	2520	2520	0
319	20241018	152100	296292025	2520	2520	2520	2520	0
320	20241018	152000	296292025	2520	2520	2520	2520	0
321	20241018	151900	296292025	2520	2510	2520	2510	461
322	20241018	151800	295134310	2515	2520	2520	2510	701
323	20241018	151700	293373815	2515	2515	2515	2510	214
324	20241018	151600	292836605	2520	2515	2520	2515	1309
325	20241018	151500	289543985	2525	2520	2525	2520	202
326	20241018	151400	289034935	2515	2515	2515	2515	200
327	20241018	151300	288531935	2515	2515	2515	2515	0
328	20241018	151200	288531935	2515	2525	2525	2515	91
329	20241018	151100	288302990	2525	2525	2525	2525	0
330	20241018	151000	288302990	2525	2525	2525	2525	30
331	20241018	150900	288227240	2525	2525	2525	2525	0
332	20241018	150800	288227240	2525	2515	2525	2515	600
333	20241018	150700	286716240	2525	2525	2525	2525	0
334	20241018	150600	286716240	2525	2525	2525	2525	0
335	20241018	150500	286716240	2525	2525	2525	2525	0
336	20241018	150400	286716240	2525	2525	2525	2525	0
337	20241018	150300	286716240	2525	2525	2525	2525	0
338	20241018	150200	286716240	2525	2525	2525	2525	4
339	20241018	150100	286706140	2520	2520	2520	2520	1
340	20241018	150000	286703620	2515	2515	2515	2515	1228
341	20241018	145900	283615200	2515	2515	2515	2515	0
342	20241018	145800	283615200	2515	2515	2515	2515	500
343	20241018	145700	282357700	2515	2515	2515	2515	0
344	20241018	145600	282357700	2515	2515	2515	2515	10
345	20241018	145500	282332550	2525	2525	2525	2525	0
346	20241018	145400	282332550	2525	2525	2525	2525	80
347	20241018	145300	282130550	2515	2515	2515	2515	0
348	20241018	145200	282130550	2515	2515	2515	2515	0
349	20241018	145100	282130550	2515	2515	2515	2515	250
350	20241018	145000	281501800	2515	2515	2515	2515	0
351	20241018	144900	281501800	2515	2515	2515	2515	0
352	20241018	144800	281501800	2515	2525	2525	2515	288
353	20241018	144700	280776875	2520	2520	2520	2520	0
354	20241018	144600	280776875	2520	2520	2520	2520	0
355	20241018	144500	280776875	2520	2520	2520	2520	0
356	20241018	144400	280776875	2520	2520	2520	2520	0
357	20241018	144300	280776875	2520	2520	2520	2520	0
358	20241018	144200	280776875	2520	2520	2520	2520	5
359	20241018	144100	280764275	2520	2520	2520	2520	100
360	20241018	144000	280512275	2530	2530	2530	2530	0
361	20241018	143900	280512275	2530	2530	2530	2530	0
362	20241018	143800	280512275	2530	2530	2530	2530	0
363	20241018	143700	280512275	2530	2530	2530	2530	0
364	20241018	143600	280512275	2530	2530	2530	2530	10
365	20241018	143500	280486975	2540	2540	2540	2540	0
366	20241018	143400	280486975	2540	2540	2540	2540	0
367	20241018	143300	280486975	2540	2540	2540	2540	0
368	20241018	143200	280486975	2540	2540	2540	2540	1
369	20241018	143100	280484435	2520	2520	2520	2520	0
370	20241018	143000	280484435	2520	2520	2520	2520	100
371	20241018	142900	280232435	2520	2520	2520	2520	0
372	20241018	142800	280232435	2520	2520	2520	2520	0
373	20241018	142700	280232435	2520	2520	2520	2520	55
374	20241018	142600	280093835	2520	2520	2520	2520	0
375	20241018	142500	280093835	2520	2520	2520	2520	7
376	20241018	142400	280076195	2520	2520	2520	2520	300
377	20241018	142300	279320195	2535	2535	2535	2535	0
378	20241018	142200	279320195	2535	2535	2535	2535	1114
379	20241018	142100	276496205	2535	2535	2535	2535	0
380	20241018	142000	276496205	2535	2535	2535	2535	0
381	20241018	141900	276496205	2535	2535	2535	2535	0
382	20241018	141800	276496205	2535	2535	2535	2535	0
383	20241018	141700	276496205	2535	2535	2535	2535	400
384	20241018	141600	275482205	2535	2535	2535	2535	118
385	20241018	141500	275183075	2530	2530	2530	2530	466
386	20241018	141400	274004095	2530	2530	2530	2530	0
387	20241018	141300	274004095	2530	2530	2530	2530	0
388	20241018	141200	274004095	2530	2530	2530	2530	0
389	20241018	141100	274004095	2530	2530	2530	2530	0
390	20241018	141000	274004095	2530	2530	2530	2530	169
391	20241018	140900	273576525	2530	2530	2530	2530	0
392	20241018	140800	273576525	2530	2530	2530	2530	0
393	20241018	140700	273576525	2530	2530	2530	2530	0
394	20241018	140600	273576525	2530	2530	2530	2530	1
395	20241018	140500	273573995	2520	2525	2530	2520	47
396	20241018	140400	273455405	2520	2520	2520	2520	0
397	20241018	140300	273455405	2520	2520	2520	2520	18
398	20241018	140200	273410045	2530	2530	2530	2530	0
399	20241018	140100	273410045	2530	2530	2530	2530	0
400	20241018	140000	273410045	2530	2530	2530	2530	0
401	20241018	135900	273410045	2530	2530	2530	2530	0
402	20241018	135800	273410045	2530	2530	2530	2530	5
403	20241018	135700	273397395	2530	2530	2530	2530	0
404	20241018	135600	273397395	2530	2530	2530	2530	0
405	20241018	135500	273397395	2530	2530	2530	2530	0
406	20241018	135400	273397395	2530	2530	2530	2530	0
407	20241018	135300	273397395	2530	2530	2530	2530	2
408	20241018	135200	273392335	2530	2530	2530	2530	19
409	20241018	135100	273344265	2530	2530	2530	2530	0
410	20241018	135000	273344265	2530	2530	2530	2530	0
411	20241018	134900	273344265	2530	2530	2530	2530	0
412	20241018	134800	273344265	2530	2530	2530	2530	0
413	20241018	134700	273344265	2530	2530	2530	2530	0
414	20241018	134600	273344265	2530	2530	2530	2530	0
415	20241018	134500	273344265	2530	2530	2530	2530	0
416	20241018	134400	273344265	2530	2530	2530	2530	0
417	20241018	134300	273344265	2530	2530	2530	2530	0
418	20241018	134200	273344265	2530	2530	2530	2530	0
419	20241018	134100	273344265	2530	2530	2530	2530	728
420	20241018	134000	271502425	2530	2530	2530	2530	0
421	20241018	133900	271502425	2530	2530	2530	2530	0
422	20241018	133800	271502425	2530	2530	2530	2530	0
423	20241018	133700	271502425	2530	2530	2530	2530	0
424	20241018	133600	271502425	2530	2530	2530	2530	0
425	20241018	133500	271502425	2530	2530	2530	2530	0
426	20241018	133400	271502425	2530	2530	2530	2530	0
427	20241018	133300	271502425	2530	2530	2530	2530	0
428	20241018	133200	271502425	2530	2530	2530	2530	10
429	20241018	133100	271477125	2530	2530	2530	2530	0
430	20241018	133000	271477125	2530	2530	2530	2530	1
431	20241018	132900	271474595	2525	2525	2525	2525	2
432	20241018	132800	271469545	2525	2525	2525	2525	0
433	20241018	132700	271469545	2525	2525	2525	2525	0
434	20241018	132600	271469545	2525	2525	2525	2525	3
435	20241018	132500	271461970	2530	2530	2530	2530	0
436	20241018	132400	271461970	2530	2530	2530	2530	0
437	20241018	132300	271461970	2530	2530	2530	2530	0
438	20241018	132200	271461970	2530	2530	2530	2530	0
439	20241018	132100	271461970	2530	2530	2530	2530	0
440	20241018	132000	271461970	2530	2530	2530	2530	54
441	20241018	131900	271325350	2535	2535	2535	2535	0
442	20241018	131800	271325350	2535	2535	2535	2535	0
443	20241018	131700	271325350	2535	2535	2535	2535	0
444	20241018	131600	271325350	2535	2535	2535	2535	0
445	20241018	131500	271325350	2535	2535	2535	2535	0
446	20241018	131400	271325350	2535	2535	2535	2535	0
447	20241018	131300	271325350	2535	2535	2535	2535	0
448	20241018	131200	271325350	2535	2535	2535	2535	0
449	20241018	131100	271325350	2535	2535	2535	2535	0
450	20241018	131000	271325350	2535	2535	2535	2535	0
451	20241018	130900	271325350	2535	2535	2535	2535	0
452	20241018	130800	271325350	2535	2535	2535	2535	0
453	20241018	130700	271325350	2535	2535	2535	2535	0
454	20241018	130600	271325350	2535	2535	2535	2535	0
455	20241018	130500	271325350	2535	2535	2535	2535	0
456	20241018	130400	271325350	2535	2535	2535	2535	48
457	20241018	130300	271203670	2535	2535	2535	2535	2
458	20241018	130200	271198600	2535	2535	2535	2535	0
459	20241018	130100	271198600	2535	2535	2535	2535	14
460	20241018	130000	271163110	2530	2530	2530	2530	0
461	20241018	125900	271163110	2530	2530	2530	2530	0
462	20241018	125800	271163110	2530	2530	2530	2530	0
463	20241018	125700	271163110	2530	2530	2530	2530	0
464	20241018	125600	271163110	2530	2530	2530	2530	0
465	20241018	125500	271163110	2530	2530	2530	2530	60
466	20241018	125400	271011310	2535	2530	2535	2530	1130
467	20241018	125300	268149740	2525	2525	2525	2525	0
468	20241018	125200	268149740	2525	2525	2525	2525	0
469	20241018	125100	268149740	2525	2525	2525	2525	0
470	20241018	125000	268149740	2525	2525	2525	2525	4544
471	20241018	124900	256676140	2525	2525	2525	2525	604
472	20241018	124800	255151040	2515	2515	2515	2515	0
473	20241018	124700	255151040	2515	2515	2515	2515	223
474	20241018	124600	254590195	2525	2525	2525	2525	0
475	20241018	124500	254590195	2525	2525	2525	2525	0
476	20241018	124400	254590195	2525	2525	2525	2525	0
477	20241018	124300	254590195	2525	2525	2525	2525	0
478	20241018	124200	254590195	2525	2525	2525	2525	0
479	20241018	124100	254590195	2525	2525	2525	2525	0
480	20241018	124000	254590195	2525	2525	2525	2525	0
481	20241018	123900	254590195	2525	2525	2525	2525	0
482	20241018	123800	254590195	2525	2525	2525	2525	1
483	20241018	123700	254587670	2510	2510	2510	2510	1000
484	20241018	123600	252077670	2520	2520	2520	2520	0
485	20241018	123500	252077670	2520	2520	2520	2520	0
486	20241018	123400	252077670	2520	2520	2520	2520	0
487	20241018	123300	252077670	2520	2520	2520	2520	0
488	20241018	123200	252077670	2520	2520	2520	2520	0
489	20241018	123100	252077670	2520	2520	2520	2520	601
490	20241018	123000	250563150	2510	2510	2510	2510	1000
491	20241018	122900	248053150	2510	2510	2510	2510	0
492	20241018	122800	248053150	2510	2510	2510	2510	0
493	20241018	122700	248053150	2510	2515	2515	2510	4000
494	20241018	122600	238010385	2520	2520	2520	2520	979
495	20241018	122500	235543305	2520	2520	2520	2520	1000
496	20241018	122400	233023305	2525	2525	2525	2525	0
497	20241018	122300	233023305	2525	2525	2525	2525	120
498	20241018	122200	232720305	2525	2525	2525	2525	0
499	20241018	122100	232720305	2525	2525	2525	2525	51
500	20241018	122000	232591530	2535	2535	2535	2535	0
501	20241018	121900	232591530	2535	2535	2535	2535	0
502	20241018	121800	232591530	2535	2535	2535	2535	0
503	20241018	121700	232591530	2535	2535	2535	2535	0
504	20241018	121600	232591530	2535	2520	2535	2520	2002
505	20241018	121500	227531845	2515	2515	2515	2515	0
506	20241018	121400	227531845	2515	2515	2515	2515	0
507	20241018	121300	227531845	2515	2515	2515	2515	1295
508	20241018	121200	224274920	2520	2520	2520	2520	0
509	20241018	121100	224274920	2520	2520	2520	2520	0
510	20241018	121000	224274920	2520	2520	2520	2520	2500
511	20241018	120900	217974920	2520	2520	2520	2520	0
512	20241018	120800	217974920	2520	2520	2520	2520	0
513	20241018	120700	217974920	2520	2520	2520	2520	500
514	20241018	120600	216714920	2520	2520	2520	2520	0
515	20241018	120500	216714920	2520	2520	2520	2520	0
516	20241018	120400	216714920	2520	2525	2525	2520	2000
517	20241018	120300	211673715	2525	2525	2525	2525	0
518	20241018	120200	211673715	2525	2525	2525	2525	0
519	20241018	120100	211673715	2525	2525	2525	2525	0
520	20241018	120000	211673715	2525	2525	2525	2525	0
521	20241018	115900	211673715	2525	2525	2525	2525	768
522	20241018	115800	209734515	2525	2525	2525	2525	0
523	20241018	115700	209734515	2525	2525	2525	2525	10
524	20241018	115600	209709265	2530	2530	2530	2530	0
525	20241018	115500	209709265	2530	2530	2530	2530	0
526	20241018	115400	209709265	2530	2530	2530	2530	0
527	20241018	115300	209709265	2530	2530	2530	2530	0
528	20241018	115200	209709265	2530	2530	2530	2530	100
529	20241018	115100	209456265	2525	2525	2525	2525	0
530	20241018	115000	209456265	2525	2525	2525	2525	0
531	20241018	114900	209456265	2525	2525	2525	2525	0
532	20241018	114800	209456265	2525	2525	2525	2525	0
533	20241018	114700	209456265	2525	2525	2525	2525	0
534	20241018	114600	209456265	2525	2525	2525	2525	0
535	20241018	114500	209456265	2525	2525	2525	2525	0
536	20241018	114400	209456265	2525	2525	2525	2525	0
537	20241018	114300	209456265	2525	2525	2525	2525	0
538	20241018	114200	209456265	2525	2525	2525	2525	0
539	20241018	114100	209456265	2525	2525	2525	2525	0
540	20241018	114000	209456265	2525	2525	2525	2525	0
541	20241018	113900	209456265	2525	2525	2525	2525	9
542	20241018	113800	209433540	2535	2535	2535	2535	0
543	20241018	113700	209433540	2535	2535	2535	2535	0
544	20241018	113600	209433540	2535	2535	2535	2535	0
545	20241018	113500	209433540	2535	2535	2535	2535	0
546	20241018	113400	209433540	2535	2535	2535	2535	0
547	20241018	113300	209433540	2535	2535	2535	2535	0
548	20241018	113200	209433540	2535	2535	2535	2535	614
549	20241018	113100	207877050	2525	2525	2525	2525	0
550	20241018	113000	207877050	2525	2525	2525	2525	1
551	20241018	112900	207874525	2530	2530	2530	2530	0
552	20241018	112800	207874525	2530	2530	2530	2530	0
553	20241018	112700	207874525	2530	2530	2530	2530	0
554	20241018	112600	207874525	2530	2530	2530	2530	460
555	20241018	112500	206710725	2520	2520	2520	2520	0
556	20241018	112400	206710725	2520	2520	2520	2520	0
557	20241018	112300	206710725	2520	2520	2520	2520	776
558	20241018	112200	204755205	2520	2520	2520	2520	0
559	20241018	112100	204755205	2520	2520	2520	2520	7
560	20241018	112000	204737565	2520	2520	2520	2520	481
561	20241018	111900	203525445	2520	2520	2520	2520	0
562	20241018	111800	203525445	2520	2520	2520	2520	0
563	20241018	111700	203525445	2520	2520	2520	2520	0
564	20241018	111600	203525445	2520	2520	2520	2520	0
565	20241018	111500	203525445	2520	2520	2520	2520	500
566	20241018	111400	202265445	2520	2520	2520	2520	726
567	20241018	111300	200435925	2520	2520	2520	2520	0
568	20241018	111200	200435925	2520	2520	2520	2520	0
569	20241018	111100	200435925	2520	2520	2520	2520	565
570	20241018	111000	199012125	2520	2520	2520	2520	0
571	20241018	110900	199012125	2520	2520	2520	2520	200
572	20241018	110800	198508125	2510	2510	2510	2510	0
573	20241018	110700	198508125	2510	2510	2510	2510	25
574	20241018	110600	198445375	2510	2515	2515	2510	306
575	20241018	110500	197675815	2525	2520	2525	2520	2657
576	20241018	110400	190973435	2520	2520	2520	2520	2
577	20241018	110300	190968395	2515	2515	2515	2515	3
578	20241018	110200	190960850	2520	2520	2520	2520	10
579	20241018	110100	190935650	2505	2505	2505	2505	0
580	20241018	110000	190935650	2505	2510	2510	2505	550
581	20241018	105900	189557115	2520	2520	2520	2520	0
582	20241018	105800	189557115	2520	2520	2520	2520	238
583	20241018	105700	188957355	2520	2520	2520	2520	0
584	20241018	105600	188957355	2520	2520	2520	2520	0
585	20241018	105500	188957355	2520	2520	2520	2520	0
586	20241018	105400	188957355	2520	2520	2520	2520	111
587	20241018	105300	188677635	2500	2500	2500	2500	0
588	20241018	105200	188677635	2500	2500	2500	2500	0
589	20241018	105100	188677635	2500	2500	2500	2500	8
590	20241018	105000	188657635	2510	2510	2510	2510	1268
591	20241018	104900	185474955	2505	2505	2505	2505	391
592	20241018	104800	184495500	2510	2510	2510	2510	0
593	20241018	104700	184495500	2510	2510	2510	2510	0
594	20241018	104600	184495500	2510	2510	2510	2510	2000
595	20241018	104500	179475500	2500	2500	2500	2500	520
596	20241018	104400	178175500	2515	2515	2515	2515	0
597	20241018	104300	178175500	2515	2510	2515	2510	805
598	20241018	104200	176150950	2515	2515	2515	2515	0
599	20241018	104100	176150950	2515	2505	2515	2500	2063
600	20241018	104000	170993385	2505	2500	2525	2500	567
601	20241018	103900	169567515	2505	2505	2505	2505	4050
602	20241018	103800	159422265	2505	2515	2515	2505	3060
603	20241018	103700	151733890	2520	2520	2520	2520	5
604	20241018	103600	151721290	2515	2515	2515	2515	7
605	20241018	103500	151703685	2535	2535	2535	2535	2
606	20241018	103400	151698615	2515	2515	2515	2515	0
607	20241018	103300	151698615	2515	2520	2520	2515	1620
608	20241018	103200	147618715	2520	2525	2525	2520	1922
609	20241018	103100	142774330	2550	2550	2550	2550	0
610	20241018	103000	142774330	2550	2550	2550	2550	0
611	20241018	102900	142774330	2550	2540	2550	2540	300
612	20241018	102800	142010300	2520	2520	2520	2520	7
613	20241018	102700	141992660	2525	2525	2525	2525	103
614	20241018	102600	141732585	2530	2530	2530	2530	4
615	20241018	102500	141722465	2530	2530	2530	2530	0
616	20241018	102400	141722465	2530	2535	2545	2530	245
617	20241018	102300	141102425	2540	2525	2545	2520	2129
618	20241018	102200	135726455	2525	2525	2525	2525	1000
619	20241018	102100	133201455	2525	2525	2525	2525	0
620	20241018	102000	133201455	2525	2550	2550	2525	14
621	20241018	101900	133165900	2530	2530	2530	2530	0
622	20241018	101800	133165900	2530	2530	2530	2530	1000
623	20241018	101700	130635900	2530	2535	2535	2530	7100
624	20241018	101600	112644140	2535	2540	2540	2535	1136
625	20241018	101500	109762215	2540	2540	2540	2540	1033
626	20241018	101400	107138395	2550	2550	2550	2550	0
627	20241018	101300	107138395	2550	2550	2550	2550	0
628	20241018	101200	107138395	2550	2550	2550	2550	11
629	20241018	101100	107110345	2540	2540	2540	2540	0
630	20241018	101000	107110345	2540	2540	2540	2540	759
631	20241018	100900	105182485	2540	2540	2540	2540	7
632	20241018	100800	105164705	2540	2540	2540	2540	0
633	20241018	100700	105164705	2540	2540	2540	2540	0
634	20241018	100600	105164705	2540	2540	2540	2540	0
635	20241018	100500	105164705	2540	2540	2540	2540	0
636	20241018	100400	105164705	2540	2545	2545	2540	5000
637	20241018	100300	92463200	2550	2550	2550	2550	1
638	20241018	100200	92460650	2550	2550	2550	2550	0
639	20241018	100100	92460650	2550	2550	2550	2550	0
640	20241018	100000	92460650	2550	2550	2550	2550	0
641	20241018	095900	92460650	2550	2550	2550	2550	0
642	20241018	095800	92460650	2550	2550	2550	2550	0
643	20241018	095700	92460650	2550	2550	2550	2550	0
644	20241018	095600	92460650	2550	2550	2550	2550	2
645	20241018	095500	92455550	2550	2545	2550	2545	61
646	20241018	095400	92300150	2545	2545	2545	2545	526
647	20241018	095300	90961480	2545	2545	2545	2545	0
648	20241018	095200	90961480	2545	2545	2545	2545	0
649	20241018	095100	90961480	2545	2555	2555	2545	2126
650	20241018	095000	85541890	2560	2560	2560	2560	0
651	20241018	094900	85541890	2560	2560	2560	2560	8
652	20241018	094800	85521410	2560	2560	2560	2560	1
653	20241018	094700	85518850	2560	2560	2560	2560	0
654	20241018	094600	85518850	2560	2560	2560	2560	0
655	20241018	094500	85518850	2560	2560	2560	2560	100
656	20241018	094400	85262850	2560	2555	2560	2555	30
657	20241018	094300	85186150	2555	2545	2555	2540	3001
658	20241018	094200	77563585	2555	2555	2555	2555	0
659	20241018	094100	77563585	2555	2555	2555	2555	0
660	20241018	094000	77563585	2555	2555	2555	2555	603
661	20241018	093900	76022920	2555	2555	2555	2555	479
662	20241018	093800	74799075	2555	2555	2555	2555	0
663	20241018	093700	74799075	2555	2555	2555	2555	0
664	20241018	093600	74799075	2555	2555	2555	2555	0
665	20241018	093500	74799075	2555	2555	2555	2555	1
666	20241018	093400	74796520	2540	2540	2540	2540	500
667	20241018	093300	73526520	2555	2540	2555	2540	253
668	20241018	093200	72883855	2540	2550	2550	2540	1100
669	20241018	093100	70084125	2565	2565	2565	2565	1
670	20241018	093000	70081560	2550	2565	2565	2550	16
671	20241018	092900	70040635	2565	2550	2565	2550	14
672	20241018	092800	70004890	2565	2565	2565	2565	3
673	20241018	092700	69997195	2565	2555	2565	2540	2622
674	20241018	092600	63275535	2555	2555	2555	2555	1
675	20241018	092500	63272980	2535	2535	2535	2535	0
676	20241018	092400	63272980	2535	2535	2535	2535	0
677	20241018	092300	63272980	2535	2535	2535	2535	0
678	20241018	092200	63272980	2535	2535	2535	2535	0
679	20241018	092100	63272980	2535	2540	2540	2535	1898
680	20241018	092000	58456770	2535	2535	2540	2535	18552
681	20241018	091900	11419570	2535	2540	2540	2535	115
682	20241018	091800	11127650	2545	2545	2545	2545	0
683	20241018	091700	11127650	2545	2545	2545	2545	1400
684	20241018	091600	7564650	2565	2565	2565	2565	0
685	20241018	091500	7564650	2565	2565	2565	2565	0
686	20241018	091400	7564650	2565	2565	2565	2565	80
687	20241018	091300	7359450	2565	2565	2565	2565	0
688	20241018	091200	7359450	2565	2545	2565	2540	618
689	20241018	091100	5785995	2570	2560	2570	2545	1058
690	20241018	091000	3091010	2570	2570	2570	2570	0
691	20241018	090900	3091010	2570	2570	2570	2570	10
692	20241018	090800	3065310	2570	2570	2570	2570	0
693	20241018	090700	3065310	2570	2570	2570	2570	0
694	20241018	090600	3065310	2570	2570	2570	2570	0
695	20241018	090500	3065310	2570	2565	2570	2565	152
696	20241018	090400	2675140	2565	2565	2565	2565	2
697	20241018	090300	2670010	2555	2555	2555	2555	0
698	20241018	090200	2670010	2555	2555	2555	2555	0
699	20241018	090100	2670010	2555	2555	2555	2555	0
700	20241018	090000	2670010	2555	2555	2570	2555	925