KissMeData/322180/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211700	491292400	5940	5940	5940	5940	2558
3	20241018	211600	491292400	5940	5940	5940	5940	0
4	20241018	211500	491292400	5940	5940	5940	5940	0
5	20241018	211400	491292400	5940	5940	5940	5940	0
6	20241018	211300	491292400	5940	5940	5940	5940	0
7	20241018	211200	491292400	5940	5940	5940	5940	0
8	20241018	211100	491292400	5940	5940	5940	5940	0
9	20241018	211000	491292400	5940	5940	5940	5940	0
10	20241018	210900	491292400	5940	5940	5940	5940	0
11	20241018	210800	491292400	5940	5940	5940	5940	0
12	20241018	210700	491292400	5940	5940	5940	5940	0
13	20241018	210600	491292400	5940	5940	5940	5940	0
14	20241018	210500	491292400	5940	5940	5940	5940	0
15	20241018	210400	491292400	5940	5940	5940	5940	0
16	20241018	210300	491292400	5940	5940	5940	5940	0
17	20241018	210200	491292400	5940	5940	5940	5940	0
18	20241018	210100	491292400	5940	5940	5940	5940	0
19	20241018	210000	491292400	5940	5940	5940	5940	0
20	20241018	205900	491292400	5940	5940	5940	5940	0
21	20241018	205800	491292400	5940	5940	5940	5940	0
22	20241018	205700	491292400	5940	5940	5940	5940	0
23	20241018	205600	491292400	5940	5940	5940	5940	0
24	20241018	205500	491292400	5940	5940	5940	5940	0
25	20241018	205400	491292400	5940	5940	5940	5940	0
26	20241018	205300	491292400	5940	5940	5940	5940	0
27	20241018	205200	491292400	5940	5940	5940	5940	0
28	20241018	205100	491292400	5940	5940	5940	5940	0
29	20241018	205000	491292400	5940	5940	5940	5940	0
30	20241018	204900	491292400	5940	5940	5940	5940	0
31	20241018	204800	491292400	5940	5940	5940	5940	0
32	20241018	204700	491292400	5940	5940	5940	5940	2558
33	20241018	204600	491292400	5940	5940	5940	5940	0
34	20241018	204500	491292400	5940	5940	5940	5940	0
35	20241018	204400	491292400	5940	5940	5940	5940	0
36	20241018	204300	491292400	5940	5940	5940	5940	0
37	20241018	204200	491292400	5940	5940	5940	5940	0
38	20241018	204100	491292400	5940	5940	5940	5940	0
39	20241018	204000	491292400	5940	5940	5940	5940	0
40	20241018	203900	491292400	5940	5940	5940	5940	0
41	20241018	203800	491292400	5940	5940	5940	5940	0
42	20241018	203700	491292400	5940	5940	5940	5940	0
43	20241018	203600	491292400	5940	5940	5940	5940	0
44	20241018	203500	491292400	5940	5940	5940	5940	0
45	20241018	203400	491292400	5940	5940	5940	5940	0
46	20241018	203300	491292400	5940	5940	5940	5940	0
47	20241018	203200	491292400	5940	5940	5940	5940	0
48	20241018	203100	491292400	5940	5940	5940	5940	0
49	20241018	203000	491292400	5940	5940	5940	5940	0
50	20241018	202900	491292400	5940	5940	5940	5940	0
51	20241018	202800	491292400	5940	5940	5940	5940	0
52	20241018	202700	491292400	5940	5940	5940	5940	0
53	20241018	202600	491292400	5940	5940	5940	5940	0
54	20241018	202500	491292400	5940	5940	5940	5940	0
55	20241018	202400	491292400	5940	5940	5940	5940	0
56	20241018	202300	491292400	5940	5940	5940	5940	0
57	20241018	202200	491292400	5940	5940	5940	5940	0
58	20241018	202100	491292400	5940	5940	5940	5940	0
59	20241018	202000	491292400	5940	5940	5940	5940	0
60	20241018	201900	491292400	5940	5940	5940	5940	0
61	20241018	201800	491292400	5940	5940	5940	5940	0
62	20241018	201700	491292400	5940	5940	5940	5940	2558
63	20241018	201600	491292400	5940	5940	5940	5940	0
64	20241018	201500	491292400	5940	5940	5940	5940	0
65	20241018	201400	491292400	5940	5940	5940	5940	0
66	20241018	201300	491292400	5940	5940	5940	5940	0
67	20241018	201200	491292400	5940	5940	5940	5940	0
68	20241018	201100	491292400	5940	5940	5940	5940	0
69	20241018	201000	491292400	5940	5940	5940	5940	0
70	20241018	200900	491292400	5940	5940	5940	5940	0
71	20241018	200800	491292400	5940	5940	5940	5940	0
72	20241018	200700	491292400	5940	5940	5940	5940	0
73	20241018	200600	491292400	5940	5940	5940	5940	0
74	20241018	200500	491292400	5940	5940	5940	5940	0
75	20241018	200400	491292400	5940	5940	5940	5940	0
76	20241018	200300	491292400	5940	5940	5940	5940	0
77	20241018	200200	491292400	5940	5940	5940	5940	0
78	20241018	200100	491292400	5940	5940	5940	5940	0
79	20241018	200000	491292400	5940	5940	5940	5940	0
80	20241018	195900	491292400	5940	5940	5940	5940	0
81	20241018	195800	491292400	5940	5940	5940	5940	0
82	20241018	195700	491292400	5940	5940	5940	5940	0
83	20241018	195600	491292400	5940	5940	5940	5940	0
84	20241018	195500	491292400	5940	5940	5940	5940	0
85	20241018	195400	491292400	5940	5940	5940	5940	0
86	20241018	195300	491292400	5940	5940	5940	5940	0
87	20241018	195200	491292400	5940	5940	5940	5940	0
88	20241018	195100	491292400	5940	5940	5940	5940	0
89	20241018	195000	491292400	5940	5940	5940	5940	0
90	20241018	194900	491292400	5940	5940	5940	5940	0
91	20241018	194800	491292400	5940	5940	5940	5940	0
92	20241018	194700	491292400	5940	5940	5940	5940	2558
93	20241018	194600	491292400	5940	5940	5940	5940	0
94	20241018	194500	491292400	5940	5940	5940	5940	0
95	20241018	194400	491292400	5940	5940	5940	5940	0
96	20241018	194300	491292400	5940	5940	5940	5940	0
97	20241018	194200	491292400	5940	5940	5940	5940	0
98	20241018	194100	491292400	5940	5940	5940	5940	0
99	20241018	194000	491292400	5940	5940	5940	5940	0
100	20241018	193900	491292400	5940	5940	5940	5940	0
101	20241018	193800	491292400	5940	5940	5940	5940	0
102	20241018	193700	491292400	5940	5940	5940	5940	0
103	20241018	193600	491292400	5940	5940	5940	5940	0
104	20241018	193500	491292400	5940	5940	5940	5940	0
105	20241018	193400	491292400	5940	5940	5940	5940	0
106	20241018	193300	491292400	5940	5940	5940	5940	0
107	20241018	193200	491292400	5940	5940	5940	5940	0
108	20241018	193100	491292400	5940	5940	5940	5940	0
109	20241018	193000	491292400	5940	5940	5940	5940	0
110	20241018	192900	491292400	5940	5940	5940	5940	0
111	20241018	192800	491292400	5940	5940	5940	5940	0
112	20241018	192700	491292400	5940	5940	5940	5940	0
113	20241018	192600	491292400	5940	5940	5940	5940	0
114	20241018	192500	491292400	5940	5940	5940	5940	0
115	20241018	192400	491292400	5940	5940	5940	5940	0
116	20241018	192300	491292400	5940	5940	5940	5940	0
117	20241018	192200	491292400	5940	5940	5940	5940	0
118	20241018	192100	491292400	5940	5940	5940	5940	0
119	20241018	192000	491292400	5940	5940	5940	5940	0
120	20241018	191900	491292400	5940	5940	5940	5940	0
121	20241018	191800	491292400	5940	5940	5940	5940	0
122	20241018	191700	491292400	5940	5940	5940	5940	2558
123	20241018	191600	491292400	5940	5940	5940	5940	0
124	20241018	191500	491292400	5940	5940	5940	5940	0
125	20241018	191400	491292400	5940	5940	5940	5940	0
126	20241018	191300	491292400	5940	5940	5940	5940	0
127	20241018	191200	491292400	5940	5940	5940	5940	0
128	20241018	191100	491292400	5940	5940	5940	5940	0
129	20241018	191000	491292400	5940	5940	5940	5940	0
130	20241018	190900	491292400	5940	5940	5940	5940	0
131	20241018	190800	491292400	5940	5940	5940	5940	0
132	20241018	190700	491292400	5940	5940	5940	5940	0
133	20241018	190600	491292400	5940	5940	5940	5940	0
134	20241018	190500	491292400	5940	5940	5940	5940	0
135	20241018	190400	491292400	5940	5940	5940	5940	0
136	20241018	190300	491292400	5940	5940	5940	5940	0
137	20241018	190200	491292400	5940	5940	5940	5940	0
138	20241018	190100	491292400	5940	5940	5940	5940	0
139	20241018	190000	491292400	5940	5940	5940	5940	0
140	20241018	185900	491292400	5940	5940	5940	5940	0
141	20241018	185800	491292400	5940	5940	5940	5940	0
142	20241018	185700	491292400	5940	5940	5940	5940	0
143	20241018	185600	491292400	5940	5940	5940	5940	0
144	20241018	185500	491292400	5940	5940	5940	5940	0
145	20241018	185400	491292400	5940	5940	5940	5940	0
146	20241018	185300	491292400	5940	5940	5940	5940	0
147	20241018	185200	491292400	5940	5940	5940	5940	0
148	20241018	185100	491292400	5940	5940	5940	5940	0
149	20241018	185000	491292400	5940	5940	5940	5940	0
150	20241018	184900	491292400	5940	5940	5940	5940	0
151	20241018	184800	491292400	5940	5940	5940	5940	0
152	20241018	184700	491292400	5940	5940	5940	5940	2558
153	20241018	184600	491292400	5940	5940	5940	5940	0
154	20241018	184500	491292400	5940	5940	5940	5940	0
155	20241018	184400	491292400	5940	5940	5940	5940	0
156	20241018	184300	491292400	5940	5940	5940	5940	0
157	20241018	184200	491292400	5940	5940	5940	5940	0
158	20241018	184100	491292400	5940	5940	5940	5940	0
159	20241018	184000	491292400	5940	5940	5940	5940	0
160	20241018	183900	491292400	5940	5940	5940	5940	0
161	20241018	183800	491292400	5940	5940	5940	5940	0
162	20241018	183700	491292400	5940	5940	5940	5940	0
163	20241018	183600	491292400	5940	5940	5940	5940	0
164	20241018	183500	491292400	5940	5940	5940	5940	0
165	20241018	183400	491292400	5940	5940	5940	5940	0
166	20241018	183300	491292400	5940	5940	5940	5940	0
167	20241018	183200	491292400	5940	5940	5940	5940	0
168	20241018	183100	491292400	5940	5940	5940	5940	0
169	20241018	183000	491292400	5940	5940	5940	5940	0
170	20241018	182900	491292400	5940	5940	5940	5940	0
171	20241018	182800	491292400	5940	5940	5940	5940	0
172	20241018	182700	491292400	5940	5940	5940	5940	0
173	20241018	182600	491292400	5940	5940	5940	5940	0
174	20241018	182500	491292400	5940	5940	5940	5940	0
175	20241018	182400	491292400	5940	5940	5940	5940	0
176	20241018	182300	491292400	5940	5940	5940	5940	0
177	20241018	182200	491292400	5940	5940	5940	5940	0
178	20241018	182100	491292400	5940	5940	5940	5940	0
179	20241018	182000	491292400	5940	5940	5940	5940	0
180	20241018	181900	491292400	5940	5940	5940	5940	0
181	20241018	181800	491292400	5940	5940	5940	5940	0
182	20241018	181700	491292400	5940	5940	5940	5940	2558
183	20241018	181600	491292400	5940	5940	5940	5940	0
184	20241018	181500	491292400	5940	5940	5940	5940	0
185	20241018	181400	491292400	5940	5940	5940	5940	0
186	20241018	181300	491292400	5940	5940	5940	5940	0
187	20241018	181200	491292400	5940	5940	5940	5940	0
188	20241018	181100	491292400	5940	5940	5940	5940	0
189	20241018	181000	491292400	5940	5940	5940	5940	0
190	20241018	180900	491292400	5940	5940	5940	5940	0
191	20241018	180800	491292400	5940	5940	5940	5940	0
192	20241018	180700	491292400	5940	5940	5940	5940	0
193	20241018	180600	491292400	5940	5940	5940	5940	0
194	20241018	180500	491292400	5940	5940	5940	5940	0
195	20241018	180400	491292400	5940	5940	5940	5940	0
196	20241018	180300	491292400	5940	5940	5940	5940	0
197	20241018	180200	491292400	5940	5940	5940	5940	0
198	20241018	180100	491292400	5940	5940	5940	5940	0
199	20241018	180000	491292400	5940	5940	5940	5940	0
200	20241018	175900	491292400	5940	5940	5940	5940	0
201	20241018	175800	491292400	5940	5940	5940	5940	0
202	20241018	175700	491292400	5940	5940	5940	5940	0
203	20241018	175600	491292400	5940	5940	5940	5940	0
204	20241018	175500	491292400	5940	5940	5940	5940	0
205	20241018	175400	491292400	5940	5940	5940	5940	0
206	20241018	175300	491292400	5940	5940	5940	5940	0
207	20241018	175200	491292400	5940	5940	5940	5940	0
208	20241018	175100	491292400	5940	5940	5940	5940	0
209	20241018	175000	491292400	5940	5940	5940	5940	0
210	20241018	174900	491292400	5940	5940	5940	5940	0
211	20241018	174800	491292400	5940	5940	5940	5940	0
212	20241018	174700	491292400	5940	5940	5940	5940	2558
213	20241018	174600	491292400	5940	5940	5940	5940	0
214	20241018	174500	491292400	5940	5940	5940	5940	0
215	20241018	174400	491292400	5940	5940	5940	5940	0
216	20241018	174300	491292400	5940	5940	5940	5940	0
217	20241018	174200	491292400	5940	5940	5940	5940	0
218	20241018	174100	491292400	5940	5940	5940	5940	0
219	20241018	174000	491292400	5940	5940	5940	5940	0
220	20241018	173900	491292400	5940	5940	5940	5940	0
221	20241018	173800	491292400	5940	5940	5940	5940	0
222	20241018	173700	491292400	5940	5940	5940	5940	0
223	20241018	173600	491292400	5940	5940	5940	5940	0
224	20241018	173500	491292400	5940	5940	5940	5940	0
225	20241018	173400	491292400	5940	5940	5940	5940	0
226	20241018	173300	491292400	5940	5940	5940	5940	0
227	20241018	173200	491292400	5940	5940	5940	5940	0
228	20241018	173100	491292400	5940	5940	5940	5940	0
229	20241018	173000	491292400	5940	5940	5940	5940	0
230	20241018	172900	491292400	5940	5940	5940	5940	0
231	20241018	172800	491292400	5940	5940	5940	5940	0
232	20241018	172700	491292400	5940	5940	5940	5940	0
233	20241018	172600	491292400	5940	5940	5940	5940	0
234	20241018	172500	491292400	5940	5940	5940	5940	0
235	20241018	172400	491292400	5940	5940	5940	5940	0
236	20241018	172300	491292400	5940	5940	5940	5940	0
237	20241018	172200	491292400	5940	5940	5940	5940	0
238	20241018	172100	491292400	5940	5940	5940	5940	0
239	20241018	172000	491292400	5940	5940	5940	5940	0
240	20241018	171900	491292400	5940	5940	5940	5940	0
241	20241018	171800	491292400	5940	5940	5940	5940	0
242	20241018	171700	491292400	5940	5940	5940	5940	2558
243	20241018	171600	491292400	5940	5940	5940	5940	0
244	20241018	171500	491292400	5940	5940	5940	5940	0
245	20241018	171400	491292400	5940	5940	5940	5940	0
246	20241018	171300	491292400	5940	5940	5940	5940	0
247	20241018	171200	491292400	5940	5940	5940	5940	0
248	20241018	171100	491292400	5940	5940	5940	5940	0
249	20241018	171000	491292400	5940	5940	5940	5940	0
250	20241018	170900	491292400	5940	5940	5940	5940	0
251	20241018	170800	491292400	5940	5940	5940	5940	0
252	20241018	170700	491292400	5940	5940	5940	5940	0
253	20241018	170600	491292400	5940	5940	5940	5940	0
254	20241018	170500	491292400	5940	5940	5940	5940	0
255	20241018	170400	491292400	5940	5940	5940	5940	0
256	20241018	170300	491292400	5940	5940	5940	5940	0
257	20241018	170200	491292400	5940	5940	5940	5940	0
258	20241018	170100	491292400	5940	5940	5940	5940	0
259	20241018	170000	491292400	5940	5940	5940	5940	0
260	20241018	165900	491292400	5940	5940	5940	5940	0
261	20241018	165800	491292400	5940	5940	5940	5940	0
262	20241018	165700	491292400	5940	5940	5940	5940	0
263	20241018	165600	491292400	5940	5940	5940	5940	0
264	20241018	165500	491292400	5940	5940	5940	5940	0
265	20241018	165400	491292400	5940	5940	5940	5940	0
266	20241018	165300	491292400	5940	5940	5940	5940	0
267	20241018	165200	491292400	5940	5940	5940	5940	0
268	20241018	165100	491292400	5940	5940	5940	5940	0
269	20241018	165000	491292400	5940	5940	5940	5940	0
270	20241018	164900	491292400	5940	5940	5940	5940	0
271	20241018	164800	491292400	5940	5940	5940	5940	0
272	20241018	164700	491292400	5940	5940	5940	5940	2558
273	20241018	164600	491292400	5940	5940	5940	5940	0
274	20241018	164500	491292400	5940	5940	5940	5940	0
275	20241018	164400	491292400	5940	5940	5940	5940	0
276	20241018	164300	491292400	5940	5940	5940	5940	0
277	20241018	164200	491292400	5940	5940	5940	5940	0
278	20241018	164100	491292400	5940	5940	5940	5940	0
279	20241018	164000	491292400	5940	5940	5940	5940	0
280	20241018	163900	491292400	5940	5940	5940	5940	0
281	20241018	163800	491292400	5940	5940	5940	5940	0
282	20241018	163700	491292400	5940	5940	5940	5940	0
283	20241018	163600	491292400	5940	5940	5940	5940	0
284	20241018	163500	491292400	5940	5940	5940	5940	0
285	20241018	163400	491292400	5940	5940	5940	5940	0
286	20241018	163300	491292400	5940	5940	5940	5940	0
287	20241018	163200	491292400	5940	5940	5940	5940	0
288	20241018	163100	491292400	5940	5940	5940	5940	0
289	20241018	163000	491292400	5940	5940	5940	5940	0
290	20241018	162900	491292400	5940	5940	5940	5940	0
291	20241018	162800	491292400	5940	5940	5940	5940	0
292	20241018	162700	491292400	5940	5940	5940	5940	0
293	20241018	162600	491292400	5940	5940	5940	5940	0
294	20241018	162500	491292400	5940	5940	5940	5940	0
295	20241018	162400	491292400	5940	5940	5940	5940	0
296	20241018	162300	491292400	5940	5940	5940	5940	0
297	20241018	162200	491292400	5940	5940	5940	5940	0
298	20241018	162100	491292400	5940	5940	5940	5940	0
299	20241018	162000	491292400	5940	5940	5940	5940	0
300	20241018	161900	491292400	5940	5940	5940	5940	0
301	20241018	161800	491292400	5940	5940	5940	5940	0
302	20241018	161700	491292400	5940	5940	5940	5940	2558
303	20241018	161600	491292400	5940	5940	5940	5940	0
304	20241018	161500	491292400	5940	5940	5940	5940	0
305	20241018	161400	491292400	5940	5940	5940	5940	0
306	20241018	161300	491292400	5940	5940	5940	5940	0
307	20241018	161200	491292400	5940	5940	5940	5940	0
308	20241018	161100	491292400	5940	5940	5940	5940	0
309	20241018	161000	491292400	5940	5940	5940	5940	0
310	20241018	160900	491292400	5940	5940	5940	5940	0
311	20241018	160800	491292400	5940	5940	5940	5940	0
312	20241018	160700	491292400	5940	5940	5940	5940	0
313	20241018	160600	491292400	5940	5940	5940	5940	0
314	20241018	160500	491292400	5940	5940	5940	5940	0
315	20241018	160400	491292400	5940	5940	5940	5940	0
316	20241018	160300	491292400	5940	5940	5940	5940	0
317	20241018	160200	491292400	5940	5940	5940	5940	0
318	20241018	160100	491292400	5940	5940	5940	5940	0
319	20241018	160000	491292400	5940	5940	5940	5940	0
320	20241018	155900	491292400	5940	5940	5940	5940	0
321	20241018	155800	491292400	5940	5940	5940	5940	0
322	20241018	155700	491292400	5940	5940	5940	5940	0
323	20241018	155600	491292400	5940	5940	5940	5940	0
324	20241018	155500	491292400	5940	5940	5940	5940	0
325	20241018	155400	491292400	5940	5940	5940	5940	0
326	20241018	155300	491292400	5940	5940	5940	5940	0
327	20241018	155200	491292400	5940	5940	5940	5940	0
328	20241018	155100	491292400	5940	5940	5940	5940	0
329	20241018	155000	491292400	5940	5940	5940	5940	0
330	20241018	154900	491292400	5940	5940	5940	5940	0
331	20241018	154800	491292400	5940	5940	5940	5940	0
332	20241018	154700	491292400	5940	5940	5940	5940	2558
333	20241018	154600	491292400	5940	5940	5940	5940	0
334	20241018	154500	491292400	5940	5940	5940	5940	0
335	20241018	154400	491292400	5940	5940	5940	5940	0
336	20241018	154300	491292400	5940	5940	5940	5940	0
337	20241018	154200	491292400	5940	5940	5940	5940	0
338	20241018	154100	491292400	5940	5940	5940	5940	0
339	20241018	154000	491292400	5940	5940	5940	5940	0
340	20241018	153900	491292400	5940	5940	5940	5940	0
341	20241018	153800	491292400	5940	5940	5940	5940	0
342	20241018	153700	491292400	5940	5940	5940	5940	0
343	20241018	153600	491292400	5940	5940	5940	5940	0
344	20241018	153500	491292400	5940	5940	5940	5940	0
345	20241018	153400	491292400	5940	5940	5940	5940	0
346	20241018	153300	491292400	5940	5940	5940	5940	0
347	20241018	153200	491292400	5940	5940	5940	5940	0
348	20241018	153100	491292400	5940	5940	5940	5940	0
349	20241018	153000	491292400	5940	5940	5940	5940	2558
350	20241018	152900	476097880	5950	5950	5950	5950	0
351	20241018	152800	476097880	5950	5950	5950	5950	0
352	20241018	152700	476097880	5950	5950	5950	5950	0
353	20241018	152600	476097880	5950	5950	5950	5950	0
354	20241018	152500	476097880	5950	5950	5950	5950	0
355	20241018	152400	476097880	5950	5950	5950	5950	0
356	20241018	152300	476097880	5950	5950	5950	5950	0
357	20241018	152200	476097880	5950	5950	5950	5950	0
358	20241018	152100	476097880	5950	5950	5950	5950	0
359	20241018	152000	476097880	5950	5950	5950	5950	0
360	20241018	151900	476097880	5950	5940	5990	5930	772
361	20241018	151800	471509290	5990	6010	6010	5930	2011
362	20241018	151700	459559070	6010	6000	6010	6000	640
363	20241018	151600	455719060	6000	6000	6010	5960	1523
364	20241018	151500	446594180	6000	5980	6000	5940	621
365	20241018	151400	442892150	5980	5980	5980	5980	2
366	20241018	151300	442880190	5980	5980	5980	5980	5
367	20241018	151200	442850290	5980	5980	5980	5980	6
368	20241018	151100	442814410	5980	5970	5980	5970	284
369	20241018	151000	441118910	5970	5960	5970	5960	2
370	20241018	150900	441106980	5970	5960	5970	5960	290
371	20241018	150800	439378570	5960	5960	5960	5960	77
372	20241018	150700	438919650	5970	5970	5970	5970	2
373	20241018	150600	438907710	5950	5950	5950	5950	200
374	20241018	150500	437717710	5970	5970	5970	5970	1
375	20241018	150400	437711740	5950	5950	5950	5950	598
376	20241018	150300	434153640	5970	5960	5970	5960	15
377	20241018	150200	434064100	5950	5960	5960	5950	5
378	20241018	150100	434034320	5970	5970	5970	5970	1
379	20241018	150000	434028350	5970	5970	5970	5970	1
380	20241018	145900	434022380	5970	5970	5970	5970	0
381	20241018	145800	434022380	5970	5970	5970	5970	1
382	20241018	145700	434016410	5940	5940	5940	5940	0
383	20241018	145600	434016410	5940	5940	5940	5940	0
384	20241018	145500	434016410	5940	5940	5940	5940	0
385	20241018	145400	434016410	5940	5970	5970	5940	725
386	20241018	145300	429702990	5960	5970	5970	5960	24
387	20241018	145200	429559920	6000	6000	6000	6000	0
388	20241018	145100	429559920	6000	5980	6000	5980	724
389	20241018	145000	425217980	5960	5960	5960	5960	1
390	20241018	144900	425212020	5950	5950	5950	5950	1
391	20241018	144800	425206070	5950	5950	5950	5950	0
392	20241018	144700	425206070	5950	5950	5950	5950	0
393	20241018	144600	425206070	5950	5950	5950	5950	139
394	20241018	144500	424379020	5950	5950	5950	5950	0
395	20241018	144400	424379020	5950	5950	5950	5950	2
396	20241018	144300	424367120	5950	5950	5950	5950	0
397	20241018	144200	424367120	5950	5950	5950	5950	0
398	20241018	144100	424367120	5950	5950	5950	5950	0
399	20241018	144000	424367120	5950	5970	5980	5950	54
400	20241018	143900	424044760	5980	5980	5980	5980	0
401	20241018	143800	424044760	5980	5980	5980	5980	0
402	20241018	143700	424044760	5980	5980	5980	5980	5
403	20241018	143600	424014860	5990	5960	5990	5950	601
404	20241018	143500	420438350	6000	6000	6000	6000	1
405	20241018	143400	420432350	6000	6000	6000	6000	23
406	20241018	143300	420294350	6010	5970	6010	5970	65
407	20241018	143200	419906260	5970	5980	5980	5970	789
408	20241018	143100	415195180	6020	6020	6020	6020	0
409	20241018	143000	415195180	6020	6020	6020	6020	0
410	20241018	142900	415195180	6020	6020	6020	6020	0
411	20241018	142800	415195180	6020	6020	6020	6020	2
412	20241018	142700	415183140	6020	6020	6020	6020	0
413	20241018	142600	415183140	6020	6010	6020	6010	36
414	20241018	142500	414966770	6010	6010	6010	6010	0
415	20241018	142400	414966770	6010	6010	6010	6010	0
416	20241018	142300	414966770	6010	6010	6010	6010	0
417	20241018	142200	414966770	6010	6010	6010	6010	0
418	20241018	142100	414966770	6010	6010	6010	6010	0
419	20241018	142000	414966770	6010	6000	6010	6000	588
420	20241018	141900	411438740	6010	6010	6010	6010	0
421	20241018	141800	411438740	6010	6010	6010	6010	100
422	20241018	141700	410837740	5980	6030	6030	5980	245
423	20241018	141600	409372590	5980	6020	6030	5980	105
424	20241018	141500	408740650	6040	5980	6040	5980	3
425	20241018	141400	408722600	5980	5980	5980	5980	0
426	20241018	141300	408722600	5980	5960	5980	5960	45
427	20241018	141200	408454350	5960	5960	5960	5960	15
428	20241018	141100	408364950	5960	5960	5960	5960	20
429	20241018	141000	408245750	5960	5960	5960	5960	2
430	20241018	140900	408233830	5940	5940	5940	5940	8
431	20241018	140800	408186310	5960	5960	5960	5960	0
432	20241018	140700	408186310	5960	5960	5960	5960	2
433	20241018	140600	408174390	5960	5960	5960	5960	70
434	20241018	140500	407757190	5960	5960	5960	5960	0
435	20241018	140400	407757190	5960	5960	5960	5960	0
436	20241018	140300	407757190	5960	5960	5960	5960	0
437	20241018	140200	407757190	5960	5960	5960	5960	1
438	20241018	140100	407751230	5940	5940	5940	5940	191
439	20241018	140000	406616690	5960	5960	5960	5960	10
440	20241018	135900	406557090	5960	5960	5960	5960	5
441	20241018	135800	406527290	5960	5960	5960	5960	0
442	20241018	135700	406527290	5960	5960	5960	5960	5
443	20241018	135600	406497490	5960	5960	5960	5960	0
444	20241018	135500	406497490	5960	5940	5960	5940	74
445	20241018	135400	406057910	5940	5960	5960	5940	3
446	20241018	135300	406040070	5940	5940	5940	5940	3
447	20241018	135200	406022250	5960	5950	5960	5950	7
448	20241018	135100	405980540	5940	5940	5940	5940	140
449	20241018	135000	405148940	5940	5940	5940	5940	2
450	20241018	134900	405137060	5940	5940	5940	5940	4
451	20241018	134800	405113300	5940	5940	5940	5940	2
452	20241018	134700	405101420	5940	5940	5940	5940	43
453	20241018	134600	404846000	5940	5940	5940	5940	0
454	20241018	134500	404846000	5940	5940	5940	5940	0
455	20241018	134400	404846000	5940	5920	5940	5920	117
456	20241018	134300	404153290	5920	5920	5920	5920	0
457	20241018	134200	404153290	5920	5920	5920	5920	0
458	20241018	134100	404153290	5920	5920	5920	5920	64
459	20241018	134000	403774410	5930	5920	5930	5920	2
460	20241018	133900	403762560	5920	5910	5920	5910	241
461	20241018	133800	402338050	5910	5910	5910	5910	5
462	20241018	133700	402308500	5920	5920	5920	5920	79
463	20241018	133600	401840820	5920	5920	5920	5920	0
464	20241018	133500	401840820	5920	5920	5920	5920	31
465	20241018	133400	401657300	5920	5920	5920	5920	100
466	20241018	133300	401065300	5930	5930	5930	5930	0
467	20241018	133200	401065300	5930	5930	5930	5930	112
468	20241018	133100	400401140	5930	5930	5930	5930	0
469	20241018	133000	400401140	5930	5930	5930	5930	0
470	20241018	132900	400401140	5930	5930	5930	5930	0
471	20241018	132800	400401140	5930	5930	5930	5930	0
472	20241018	132700	400401140	5930	5930	5930	5930	31
473	20241018	132600	400217310	5930	5930	5930	5930	0
474	20241018	132500	400217310	5930	5930	5930	5930	0
475	20241018	132400	400217310	5930	5930	5930	5930	0
476	20241018	132300	400217310	5930	5930	5930	5930	190
477	20241018	132200	399090610	5930	5930	5930	5930	88
478	20241018	132100	398568770	5930	5930	5930	5930	102
479	20241018	132000	397963910	5930	5930	5930	5930	0
480	20241018	131900	397963910	5930	5930	5930	5930	4
481	20241018	131800	397940190	5910	5920	5920	5910	479
482	20241018	131700	395108870	5910	5910	5910	5910	0
483	20241018	131600	395108870	5910	5910	5910	5910	0
484	20241018	131500	395108870	5910	5910	5910	5910	0
485	20241018	131400	395108870	5910	5910	5910	5910	152
486	20241018	131300	394210550	5920	5920	5920	5920	1
487	20241018	131200	394204630	5910	5910	5910	5910	0
488	20241018	131100	394204630	5910	5910	5910	5910	13
489	20241018	131000	394127800	5910	5910	5910	5910	0
490	20241018	130900	394127800	5910	5940	5940	5910	158
491	20241018	130800	393192320	5930	5930	5930	5930	246
492	20241018	130700	391733540	5930	5930	5930	5930	0
493	20241018	130600	391733540	5930	5930	5930	5930	50
494	20241018	130500	391437040	5930	5930	5930	5930	0
495	20241018	130400	391437040	5930	5930	5930	5930	50
496	20241018	130300	391140540	5910	5900	5910	5900	105
497	20241018	130200	390520990	5910	5910	5910	5910	83
498	20241018	130100	390030460	5900	5900	5900	5900	1500
499	20241018	130000	381180460	5910	5900	5910	5900	1500
500	20241018	125900	372325460	5900	5900	5900	5900	424
501	20241018	125800	369823860	5900	5900	5900	5900	7
502	20241018	125700	369782560	5910	5930	5930	5910	2276
503	20241018	125600	356321410	5930	5930	5930	5930	70
504	20241018	125500	355906310	5930	5930	5930	5930	48
505	20241018	125400	355621670	5930	5930	5930	5930	0
506	20241018	125300	355621670	5930	5930	5930	5930	0
507	20241018	125200	355621670	5930	5930	5930	5930	50
508	20241018	125100	355325170	5930	5930	5930	5930	8
509	20241018	125000	355277730	5920	5920	5930	5920	15
510	20241018	124900	355188920	5920	5920	5920	5920	7
511	20241018	124800	355147480	5910	5910	5910	5910	0
512	20241018	124700	355147480	5910	5910	5910	5910	1
513	20241018	124600	355141570	5930	5920	5930	5920	12
514	20241018	124500	355070520	5920	5920	5920	5920	21
515	20241018	124400	354946200	5920	5920	5920	5920	2
516	20241018	124300	354934360	5920	5920	5920	5920	1
517	20241018	124200	354928440	5920	5920	5920	5920	1
518	20241018	124100	354922520	5920	5920	5920	5920	18
519	20241018	124000	354815960	5920	5920	5920	5920	9
520	20241018	123900	354762680	5920	5920	5920	5920	14
521	20241018	123800	354679800	5920	5910	5920	5910	155
522	20241018	123700	353763740	5910	5920	5920	5910	2000
523	20241018	123600	341942450	5920	5920	5920	5920	0
524	20241018	123500	341942450	5920	5920	5920	5920	1
525	20241018	123400	341936530	5920	5930	5930	5920	164
526	20241018	123300	340965550	5930	5930	5930	5930	0
527	20241018	123200	340965550	5930	5930	5930	5930	5
528	20241018	123100	340935900	5930	5930	5930	5930	103
529	20241018	123000	340325110	5920	5920	5920	5920	642
530	20241018	122900	336524470	5920	5930	5930	5920	1183
531	20241018	122800	329511110	5920	5920	5920	5920	840
532	20241018	122700	324538310	5920	5920	5920	5920	104
533	20241018	122600	323922630	5920	5920	5920	5920	75
534	20241018	122500	323478630	5910	5910	5910	5910	0
535	20241018	122400	323478630	5910	5910	5910	5910	0
536	20241018	122300	323478630	5910	5910	5910	5910	0
537	20241018	122200	323478630	5910	5910	5910	5910	0
538	20241018	122100	323478630	5910	5910	5910	5910	20
539	20241018	122000	323360430	5910	5910	5910	5910	0
540	20241018	121900	323360430	5910	5910	5910	5910	270
541	20241018	121800	321764730	5910	5920	5920	5910	2572
542	20241018	121700	306557460	5940	5940	5940	5940	0
543	20241018	121600	306557460	5940	5940	5940	5940	0
544	20241018	121500	306557460	5940	5940	5940	5940	40
545	20241018	121400	306319860	5920	5920	5920	5920	70
546	20241018	121300	305905460	5920	5920	5920	5920	0
547	20241018	121200	305905460	5920	5920	5920	5920	0
548	20241018	121100	305905460	5920	5920	5920	5920	1
549	20241018	121000	305899540	5960	5960	5960	5960	0
550	20241018	120900	305899540	5960	5960	5960	5960	3
551	20241018	120800	305881660	5960	5960	5960	5960	0
552	20241018	120700	305881660	5960	5940	5960	5940	102
553	20241018	120600	305275760	5920	5920	5920	5920	0
554	20241018	120500	305275760	5920	5910	5920	5910	825
555	20241018	120400	300399760	5910	5930	5930	5910	1100
556	20241018	120300	293889760	5930	5930	5930	5930	0
557	20241018	120200	293889760	5930	5930	5930	5930	2000
558	20241018	120100	282029760	5930	5930	5930	5930	0
559	20241018	120000	282029760	5930	5930	5930	5930	175
560	20241018	115900	280992010	5930	5930	5930	5930	0
561	20241018	115800	280992010	5930	5960	5960	5930	4841
562	20241018	115700	252209670	5960	5960	5960	5960	0
563	20241018	115600	252209670	5960	5960	5960	5960	1446
564	20241018	115500	243591510	5960	5960	5960	5960	0
565	20241018	115400	243591510	5960	5960	5960	5960	1
566	20241018	115300	243585550	5960	5960	5960	5960	0
567	20241018	115200	243585550	5960	5960	5960	5960	0
568	20241018	115100	243585550	5960	5970	5970	5960	923
569	20241018	115000	238076590	5970	5970	5970	5970	0
570	20241018	114900	238076590	5970	5980	5980	5970	15
571	20241018	114800	237986900	5980	5980	5980	5980	0
572	20241018	114700	237986900	5980	5980	5980	5980	10
573	20241018	114600	237927100	5970	5970	5970	5970	0
574	20241018	114500	237927100	5970	5970	5970	5970	0
575	20241018	114400	237927100	5970	5970	5970	5970	2
576	20241018	114300	237915160	5970	5970	5970	5970	0
577	20241018	114200	237915160	5970	5970	5970	5970	7
578	20241018	114100	237873370	5970	5970	5970	5970	20
579	20241018	114000	237753970	5970	5970	5970	5970	0
580	20241018	113900	237753970	5970	5970	5970	5970	100
581	20241018	113800	237156970	5980	5980	5980	5980	50
582	20241018	113700	236857970	5980	5980	5980	5980	0
583	20241018	113600	236857970	5980	5980	5980	5980	0
584	20241018	113500	236857970	5980	5970	5980	5970	12
585	20241018	113400	236786310	5970	5970	5970	5970	0
586	20241018	113300	236786310	5970	5970	5970	5970	222
587	20241018	113200	235460970	5970	5980	5980	5970	132
588	20241018	113100	234672910	5980	5980	5980	5980	0
589	20241018	113000	234672910	5980	5980	5980	5980	1
590	20241018	112900	234666930	5980	5980	5980	5980	0
591	20241018	112800	234666930	5980	5980	5980	5980	41
592	20241018	112700	234421750	5970	5970	5970	5970	765
593	20241018	112600	229854700	5980	5980	5980	5980	0
594	20241018	112500	229854700	5980	5980	5980	5980	0
595	20241018	112400	229854700	5980	5980	5980	5980	0
596	20241018	112300	229854700	5980	5980	5980	5980	0
597	20241018	112200	229854700	5980	5980	5980	5980	15
598	20241018	112100	229765000	5980	6000	6000	5980	634
599	20241018	112000	225973600	5990	5990	5990	5990	11
600	20241018	111900	225907710	5990	5990	5990	5990	0
601	20241018	111800	225907710	5990	5990	5990	5990	3
602	20241018	111700	225889740	5990	5990	5990	5990	20
603	20241018	111600	225769940	6000	6000	6000	6000	0
604	20241018	111500	225769940	6000	6000	6000	6000	0
605	20241018	111400	225769940	6000	5980	6000	5970	170
606	20241018	111300	224754510	5970	5970	5970	5970	0
607	20241018	111200	224754510	5970	5970	5970	5970	500
608	20241018	111100	221769510	5970	5970	5970	5970	0
609	20241018	111000	221769510	5970	5970	5970	5970	2
610	20241018	110900	221757570	5970	5970	5970	5970	0
611	20241018	110800	221757570	5970	5970	5970	5970	0
612	20241018	110700	221757570	5970	5980	5980	5970	213
613	20241018	110600	220483850	5980	5980	5980	5980	0
614	20241018	110500	220483850	5980	5980	5980	5980	0
615	20241018	110400	220483850	5980	5980	5980	5980	0
616	20241018	110300	220483850	5980	5980	5980	5980	3
617	20241018	110200	220465910	6000	6000	6000	6000	1
618	20241018	110100	220459910	6000	6000	6000	6000	302
619	20241018	110000	218647910	6000	6000	6000	6000	0
620	20241018	105900	218647910	6000	6000	6000	6000	0
621	20241018	105800	218647910	6000	5980	6000	5980	97
622	20241018	105700	218067070	5980	5980	5980	5980	530
623	20241018	105600	214897670	5970	5970	5970	5970	60
624	20241018	105500	214539470	5970	5980	5980	5970	21
625	20241018	105400	214413900	5970	5970	5970	5970	0
626	20241018	105300	214413900	5970	5970	5970	5970	0
627	20241018	105200	214413900	5970	5970	5970	5970	0
628	20241018	105100	214413900	5970	5960	5970	5960	46
629	20241018	105000	214139630	5980	5980	5980	5970	3468
630	20241018	104900	193410920	6010	5990	6010	5980	165
631	20241018	104800	192422880	5990	5990	6000	5990	349
632	20241018	104700	190332330	5990	5990	5990	5990	71
633	20241018	104600	189907040	5990	5990	5990	5990	6
634	20241018	104500	189871100	5980	5980	5980	5980	0
635	20241018	104400	189871100	5980	5980	5980	5980	0
636	20241018	104300	189871100	5980	5980	5980	5980	0
637	20241018	104200	189871100	5980	5980	5980	5980	1
638	20241018	104100	189865120	5980	5980	5980	5980	0
639	20241018	104000	189865120	5980	5980	5980	5980	0
640	20241018	103900	189865120	5980	5980	5980	5980	0
641	20241018	103800	189865120	5980	5980	5980	5980	0
642	20241018	103700	189865120	5980	5980	5980	5980	0
643	20241018	103600	189865120	5980	6000	6000	5980	1140
644	20241018	103500	183042390	6050	6050	6050	6050	1
645	20241018	103400	183036340	6040	6040	6040	6040	0
646	20241018	103300	183036340	6040	6000	6040	6000	1030
647	20241018	103200	176818960	6000	6000	6000	6000	0
648	20241018	103100	176818960	6000	6000	6000	6000	0
649	20241018	103000	176818960	6000	6000	6000	6000	0
650	20241018	102900	176818960	6000	6000	6000	6000	13
651	20241018	102800	176740960	6000	5990	6000	5990	46
652	20241018	102700	176465050	6000	6000	6000	6000	177
653	20241018	102600	175403050	6000	6000	6000	6000	329
654	20241018	102500	173429050	6000	6030	6030	6000	1598
655	20241018	102400	163811250	6030	6030	6030	6030	1
656	20241018	102300	163805220	6030	6030	6030	6030	648
657	20241018	102200	159897780	6070	6070	6070	6070	0
658	20241018	102100	159897780	6070	6070	6070	6070	180
659	20241018	102000	158805180	6080	6030	6080	6030	627
660	20241018	101900	154997340	6030	6030	6030	6030	17
661	20241018	101800	154894830	6040	6040	6040	6040	0
662	20241018	101700	154894830	6040	6040	6040	6040	34
663	20241018	101600	154689470	6050	6050	6050	6050	0
664	20241018	101500	154689470	6050	6050	6050	6050	91
665	20241018	101400	154138920	6080	6080	6080	6080	0
666	20241018	101300	154138920	6080	6080	6080	6080	0
667	20241018	101200	154138920	6080	6080	6080	6080	0
668	20241018	101100	154138920	6080	6060	6080	6060	158
669	20241018	101000	153181400	6090	6070	6090	6070	16
670	20241018	100900	153084180	6080	6080	6080	6080	565
671	20241018	100800	149648980	6080	6080	6080	6080	100
672	20241018	100700	149040980	6080	6080	6080	6080	5
673	20241018	100600	149010580	6080	6080	6080	6080	0
674	20241018	100500	149010580	6080	6070	6080	6070	4
675	20241018	100400	148986290	6070	6040	6070	6040	753
676	20241018	100300	144438030	6040	6030	6040	6030	164
677	20241018	100200	143447770	6020	6050	6050	6020	2
678	20241018	100100	143435700	6010	6010	6020	6010	474
679	20241018	100000	140586950	6020	6030	6030	6010	886
680	20241018	095900	135253800	6040	6040	6040	6040	0
681	20241018	095800	135253800	6040	6030	6040	6030	910
682	20241018	095700	129760400	6040	6040	6040	6040	1
683	20241018	095600	129754360	6040	6010	6040	6010	850
684	20241018	095500	124622260	6000	6000	6000	6000	0
685	20241018	095400	124622260	6000	6000	6000	6000	0
686	20241018	095300	124622260	6000	6000	6000	6000	761
687	20241018	095200	120056260	6000	6000	6000	6000	799
688	20241018	095100	115262260	6000	6000	6000	6000	50
689	20241018	095000	114962260	6000	6010	6020	6000	44
690	20241018	094900	114697820	6030	6030	6030	6030	30
691	20241018	094800	114516920	6000	6000	6000	6000	0
692	20241018	094700	114516920	6000	6000	6000	6000	0
693	20241018	094600	114516920	6000	6000	6000	6000	0
694	20241018	094500	114516920	6000	6030	6030	6000	605
695	20241018	094400	110868920	6030	6030	6030	6030	2
696	20241018	094300	110856860	6030	5990	6030	5990	501
697	20241018	094200	107852840	5990	5980	5990	5970	206
698	20241018	094100	106622940	5980	5980	5980	5980	91
699	20241018	094000	106078760	5970	5970	5970	5970	1
700	20241018	093900	106072790	5970	5960	5970	5960	27
701	20241018	093800	105911670	5960	5960	5960	5960	40
702	20241018	093700	105673270	5980	5970	5980	5970	49
703	20241018	093600	105380660	5950	5960	5960	5950	500
704	20241018	093500	102402230	5950	5970	5970	5950	3881
705	20241018	093400	79271600	5970	5970	5970	5970	0
706	20241018	093300	79271600	5970	5990	5990	5970	165
707	20241018	093200	78285320	6030	5990	6030	5990	974
708	20241018	093100	72450960	5990	6000	6000	5990	79
709	20241018	093000	71977650	6000	6000	6000	6000	1857
710	20241018	092900	60835650	6000	5990	6020	5990	2446
711	20241018	092800	46155310	5990	6010	6010	5990	500
712	20241018	092700	43155650	6020	6030	6030	6020	49
713	20241018	092600	42860650	6030	6020	6030	6020	18
714	20241018	092500	42752280	6010	6010	6010	6010	0
715	20241018	092400	42752280	6010	6030	6030	6000	1965
716	20241018	092300	30945950	6030	6030	6030	6030	75
717	20241018	092200	30493700	6020	6030	6030	6020	77
718	20241018	092100	30029790	6040	6040	6040	6040	0
719	20241018	092000	30029790	6040	6040	6040	6040	0
720	20241018	091900	30029790	6040	6040	6040	6040	34
721	20241018	091800	29824430	6040	6040	6040	6040	2
722	20241018	091700	29812350	6050	6050	6050	6050	914
723	20241018	091600	24282650	6050	6050	6050	6050	1
724	20241018	091500	24276600	6040	6040	6040	6040	50
725	20241018	091400	23974600	6090	6040	6090	6040	257
726	20241018	091300	22420670	6040	6000	6040	6000	664
727	20241018	091200	18421860	6000	6010	6010	5990	600
728	20241018	091100	14822860	6010	6020	6020	6000	581
729	20241018	091000	11331280	6020	6020	6020	6020	200
730	20241018	090900	10127280	6010	6010	6010	6010	0
731	20241018	090800	10127280	6010	6010	6010	6010	315
732	20241018	090700	8234130	6010	6050	6050	6010	319
733	20241018	090600	6314160	6050	6050	6050	6050	0
734	20241018	090500	6314160	6050	6050	6050	6040	276
735	20241018	090400	4645960	6050	6050	6050	6050	3
736	20241018	090300	4627810	6090	6090	6090	6090	5
737	20241018	090200	4597360	6050	6050	6050	6050	26
738	20241018	090100	4440060	6020	6040	6040	6020	280
739	20241018	090000	2752810	6050	6150	6150	6050	454