KissMeData/353590/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	212400	498882040	5060	5060	5060	5060	1376
3	20241018	212300	498882040	5060	5060	5060	5060	0
4	20241018	212200	498882040	5060	5060	5060	5060	0
5	20241018	212100	498882040	5060	5060	5060	5060	0
6	20241018	212000	498882040	5060	5060	5060	5060	0
7	20241018	211900	498882040	5060	5060	5060	5060	0
8	20241018	211800	498882040	5060	5060	5060	5060	0
9	20241018	211700	498882040	5060	5060	5060	5060	0
10	20241018	211600	498882040	5060	5060	5060	5060	0
11	20241018	211500	498882040	5060	5060	5060	5060	0
12	20241018	211400	498882040	5060	5060	5060	5060	0
13	20241018	211300	498882040	5060	5060	5060	5060	0
14	20241018	211200	498882040	5060	5060	5060	5060	0
15	20241018	211100	498882040	5060	5060	5060	5060	0
16	20241018	211000	498882040	5060	5060	5060	5060	0
17	20241018	210900	498882040	5060	5060	5060	5060	0
18	20241018	210800	498882040	5060	5060	5060	5060	0
19	20241018	210700	498882040	5060	5060	5060	5060	0
20	20241018	210600	498882040	5060	5060	5060	5060	0
21	20241018	210500	498882040	5060	5060	5060	5060	0
22	20241018	210400	498882040	5060	5060	5060	5060	0
23	20241018	210300	498882040	5060	5060	5060	5060	0
24	20241018	210200	498882040	5060	5060	5060	5060	0
25	20241018	210100	498882040	5060	5060	5060	5060	0
26	20241018	210000	498882040	5060	5060	5060	5060	0
27	20241018	205900	498882040	5060	5060	5060	5060	0
28	20241018	205800	498882040	5060	5060	5060	5060	0
29	20241018	205700	498882040	5060	5060	5060	5060	0
30	20241018	205600	498882040	5060	5060	5060	5060	0
31	20241018	205500	498882040	5060	5060	5060	5060	0
32	20241018	205400	498882040	5060	5060	5060	5060	1376
33	20241018	205300	498882040	5060	5060	5060	5060	0
34	20241018	205200	498882040	5060	5060	5060	5060	0
35	20241018	205100	498882040	5060	5060	5060	5060	0
36	20241018	205000	498882040	5060	5060	5060	5060	0
37	20241018	204900	498882040	5060	5060	5060	5060	0
38	20241018	204800	498882040	5060	5060	5060	5060	0
39	20241018	204700	498882040	5060	5060	5060	5060	0
40	20241018	204600	498882040	5060	5060	5060	5060	0
41	20241018	204500	498882040	5060	5060	5060	5060	0
42	20241018	204400	498882040	5060	5060	5060	5060	0
43	20241018	204300	498882040	5060	5060	5060	5060	0
44	20241018	204200	498882040	5060	5060	5060	5060	0
45	20241018	204100	498882040	5060	5060	5060	5060	0
46	20241018	204000	498882040	5060	5060	5060	5060	0
47	20241018	203900	498882040	5060	5060	5060	5060	0
48	20241018	203800	498882040	5060	5060	5060	5060	0
49	20241018	203700	498882040	5060	5060	5060	5060	0
50	20241018	203600	498882040	5060	5060	5060	5060	0
51	20241018	203500	498882040	5060	5060	5060	5060	0
52	20241018	203400	498882040	5060	5060	5060	5060	0
53	20241018	203300	498882040	5060	5060	5060	5060	0
54	20241018	203200	498882040	5060	5060	5060	5060	0
55	20241018	203100	498882040	5060	5060	5060	5060	0
56	20241018	203000	498882040	5060	5060	5060	5060	0
57	20241018	202900	498882040	5060	5060	5060	5060	0
58	20241018	202800	498882040	5060	5060	5060	5060	0
59	20241018	202700	498882040	5060	5060	5060	5060	0
60	20241018	202600	498882040	5060	5060	5060	5060	0
61	20241018	202500	498882040	5060	5060	5060	5060	0
62	20241018	202400	498882040	5060	5060	5060	5060	1376
63	20241018	202300	498882040	5060	5060	5060	5060	0
64	20241018	202200	498882040	5060	5060	5060	5060	0
65	20241018	202100	498882040	5060	5060	5060	5060	0
66	20241018	202000	498882040	5060	5060	5060	5060	0
67	20241018	201900	498882040	5060	5060	5060	5060	0
68	20241018	201800	498882040	5060	5060	5060	5060	0
69	20241018	201700	498882040	5060	5060	5060	5060	0
70	20241018	201600	498882040	5060	5060	5060	5060	0
71	20241018	201500	498882040	5060	5060	5060	5060	0
72	20241018	201400	498882040	5060	5060	5060	5060	0
73	20241018	201300	498882040	5060	5060	5060	5060	0
74	20241018	201200	498882040	5060	5060	5060	5060	0
75	20241018	201100	498882040	5060	5060	5060	5060	0
76	20241018	201000	498882040	5060	5060	5060	5060	0
77	20241018	200900	498882040	5060	5060	5060	5060	0
78	20241018	200800	498882040	5060	5060	5060	5060	0
79	20241018	200700	498882040	5060	5060	5060	5060	0
80	20241018	200600	498882040	5060	5060	5060	5060	0
81	20241018	200500	498882040	5060	5060	5060	5060	0
82	20241018	200400	498882040	5060	5060	5060	5060	0
83	20241018	200300	498882040	5060	5060	5060	5060	0
84	20241018	200200	498882040	5060	5060	5060	5060	0
85	20241018	200100	498882040	5060	5060	5060	5060	0
86	20241018	200000	498882040	5060	5060	5060	5060	0
87	20241018	195900	498882040	5060	5060	5060	5060	0
88	20241018	195800	498882040	5060	5060	5060	5060	0
89	20241018	195700	498882040	5060	5060	5060	5060	0
90	20241018	195600	498882040	5060	5060	5060	5060	0
91	20241018	195500	498882040	5060	5060	5060	5060	0
92	20241018	195400	498882040	5060	5060	5060	5060	1376
93	20241018	195300	498882040	5060	5060	5060	5060	0
94	20241018	195200	498882040	5060	5060	5060	5060	0
95	20241018	195100	498882040	5060	5060	5060	5060	0
96	20241018	195000	498882040	5060	5060	5060	5060	0
97	20241018	194900	498882040	5060	5060	5060	5060	0
98	20241018	194800	498882040	5060	5060	5060	5060	0
99	20241018	194700	498882040	5060	5060	5060	5060	0
100	20241018	194600	498882040	5060	5060	5060	5060	0
101	20241018	194500	498882040	5060	5060	5060	5060	0
102	20241018	194400	498882040	5060	5060	5060	5060	0
103	20241018	194300	498882040	5060	5060	5060	5060	0
104	20241018	194200	498882040	5060	5060	5060	5060	0
105	20241018	194100	498882040	5060	5060	5060	5060	0
106	20241018	194000	498882040	5060	5060	5060	5060	0
107	20241018	193900	498882040	5060	5060	5060	5060	0
108	20241018	193800	498882040	5060	5060	5060	5060	0
109	20241018	193700	498882040	5060	5060	5060	5060	0
110	20241018	193600	498882040	5060	5060	5060	5060	0
111	20241018	193500	498882040	5060	5060	5060	5060	0
112	20241018	193400	498882040	5060	5060	5060	5060	0
113	20241018	193300	498882040	5060	5060	5060	5060	0
114	20241018	193200	498882040	5060	5060	5060	5060	0
115	20241018	193100	498882040	5060	5060	5060	5060	0
116	20241018	193000	498882040	5060	5060	5060	5060	0
117	20241018	192900	498882040	5060	5060	5060	5060	0
118	20241018	192800	498882040	5060	5060	5060	5060	0
119	20241018	192700	498882040	5060	5060	5060	5060	0
120	20241018	192600	498882040	5060	5060	5060	5060	0
121	20241018	192500	498882040	5060	5060	5060	5060	0
122	20241018	192400	498882040	5060	5060	5060	5060	1376
123	20241018	192300	498882040	5060	5060	5060	5060	0
124	20241018	192200	498882040	5060	5060	5060	5060	0
125	20241018	192100	498882040	5060	5060	5060	5060	0
126	20241018	192000	498882040	5060	5060	5060	5060	0
127	20241018	191900	498882040	5060	5060	5060	5060	0
128	20241018	191800	498882040	5060	5060	5060	5060	0
129	20241018	191700	498882040	5060	5060	5060	5060	0
130	20241018	191600	498882040	5060	5060	5060	5060	0
131	20241018	191500	498882040	5060	5060	5060	5060	0
132	20241018	191400	498882040	5060	5060	5060	5060	0
133	20241018	191300	498882040	5060	5060	5060	5060	0
134	20241018	191200	498882040	5060	5060	5060	5060	0
135	20241018	191100	498882040	5060	5060	5060	5060	0
136	20241018	191000	498882040	5060	5060	5060	5060	0
137	20241018	190900	498882040	5060	5060	5060	5060	0
138	20241018	190800	498882040	5060	5060	5060	5060	0
139	20241018	190700	498882040	5060	5060	5060	5060	0
140	20241018	190600	498882040	5060	5060	5060	5060	0
141	20241018	190500	498882040	5060	5060	5060	5060	0
142	20241018	190400	498882040	5060	5060	5060	5060	0
143	20241018	190300	498882040	5060	5060	5060	5060	0
144	20241018	190200	498882040	5060	5060	5060	5060	0
145	20241018	190100	498882040	5060	5060	5060	5060	0
146	20241018	190000	498882040	5060	5060	5060	5060	0
147	20241018	185900	498882040	5060	5060	5060	5060	0
148	20241018	185800	498882040	5060	5060	5060	5060	0
149	20241018	185700	498882040	5060	5060	5060	5060	0
150	20241018	185600	498882040	5060	5060	5060	5060	0
151	20241018	185500	498882040	5060	5060	5060	5060	0
152	20241018	185400	498882040	5060	5060	5060	5060	1376
153	20241018	185300	498882040	5060	5060	5060	5060	0
154	20241018	185200	498882040	5060	5060	5060	5060	0
155	20241018	185100	498882040	5060	5060	5060	5060	0
156	20241018	185000	498882040	5060	5060	5060	5060	0
157	20241018	184900	498882040	5060	5060	5060	5060	0
158	20241018	184800	498882040	5060	5060	5060	5060	0
159	20241018	184700	498882040	5060	5060	5060	5060	0
160	20241018	184600	498882040	5060	5060	5060	5060	0
161	20241018	184500	498882040	5060	5060	5060	5060	0
162	20241018	184400	498882040	5060	5060	5060	5060	0
163	20241018	184300	498882040	5060	5060	5060	5060	0
164	20241018	184200	498882040	5060	5060	5060	5060	0
165	20241018	184100	498882040	5060	5060	5060	5060	0
166	20241018	184000	498882040	5060	5060	5060	5060	0
167	20241018	183900	498882040	5060	5060	5060	5060	0
168	20241018	183800	498882040	5060	5060	5060	5060	0
169	20241018	183700	498882040	5060	5060	5060	5060	0
170	20241018	183600	498882040	5060	5060	5060	5060	0
171	20241018	183500	498882040	5060	5060	5060	5060	0
172	20241018	183400	498882040	5060	5060	5060	5060	0
173	20241018	183300	498882040	5060	5060	5060	5060	0
174	20241018	183200	498882040	5060	5060	5060	5060	0
175	20241018	183100	498882040	5060	5060	5060	5060	0
176	20241018	183000	498882040	5060	5060	5060	5060	0
177	20241018	182900	498882040	5060	5060	5060	5060	0
178	20241018	182800	498882040	5060	5060	5060	5060	0
179	20241018	182700	498882040	5060	5060	5060	5060	0
180	20241018	182600	498882040	5060	5060	5060	5060	0
181	20241018	182500	498882040	5060	5060	5060	5060	0
182	20241018	182400	498882040	5060	5060	5060	5060	1376
183	20241018	182300	498882040	5060	5060	5060	5060	0
184	20241018	182200	498882040	5060	5060	5060	5060	0
185	20241018	182100	498882040	5060	5060	5060	5060	0
186	20241018	182000	498882040	5060	5060	5060	5060	0
187	20241018	181900	498882040	5060	5060	5060	5060	0
188	20241018	181800	498882040	5060	5060	5060	5060	0
189	20241018	181700	498882040	5060	5060	5060	5060	0
190	20241018	181600	498882040	5060	5060	5060	5060	0
191	20241018	181500	498882040	5060	5060	5060	5060	0
192	20241018	181400	498882040	5060	5060	5060	5060	0
193	20241018	181300	498882040	5060	5060	5060	5060	0
194	20241018	181200	498882040	5060	5060	5060	5060	0
195	20241018	181100	498882040	5060	5060	5060	5060	0
196	20241018	181000	498882040	5060	5060	5060	5060	0
197	20241018	180900	498882040	5060	5060	5060	5060	0
198	20241018	180800	498882040	5060	5060	5060	5060	0
199	20241018	180700	498882040	5060	5060	5060	5060	0
200	20241018	180600	498882040	5060	5060	5060	5060	0
201	20241018	180500	498882040	5060	5060	5060	5060	0
202	20241018	180400	498882040	5060	5060	5060	5060	0
203	20241018	180300	498882040	5060	5060	5060	5060	0
204	20241018	180200	498882040	5060	5060	5060	5060	0
205	20241018	180100	498882040	5060	5060	5060	5060	0
206	20241018	180000	498882040	5060	5060	5060	5060	0
207	20241018	175900	498882040	5060	5060	5060	5060	0
208	20241018	175800	498882040	5060	5060	5060	5060	0
209	20241018	175700	498882040	5060	5060	5060	5060	0
210	20241018	175600	498882040	5060	5060	5060	5060	0
211	20241018	175500	498882040	5060	5060	5060	5060	0
212	20241018	175400	498882040	5060	5060	5060	5060	1376
213	20241018	175300	498882040	5060	5060	5060	5060	0
214	20241018	175200	498882040	5060	5060	5060	5060	0
215	20241018	175100	498882040	5060	5060	5060	5060	0
216	20241018	175000	498882040	5060	5060	5060	5060	0
217	20241018	174900	498882040	5060	5060	5060	5060	0
218	20241018	174800	498882040	5060	5060	5060	5060	0
219	20241018	174700	498882040	5060	5060	5060	5060	0
220	20241018	174600	498882040	5060	5060	5060	5060	0
221	20241018	174500	498882040	5060	5060	5060	5060	0
222	20241018	174400	498882040	5060	5060	5060	5060	0
223	20241018	174300	498882040	5060	5060	5060	5060	0
224	20241018	174200	498882040	5060	5060	5060	5060	0
225	20241018	174100	498882040	5060	5060	5060	5060	0
226	20241018	174000	498882040	5060	5060	5060	5060	0
227	20241018	173900	498882040	5060	5060	5060	5060	0
228	20241018	173800	498882040	5060	5060	5060	5060	0
229	20241018	173700	498882040	5060	5060	5060	5060	0
230	20241018	173600	498882040	5060	5060	5060	5060	0
231	20241018	173500	498882040	5060	5060	5060	5060	0
232	20241018	173400	498882040	5060	5060	5060	5060	0
233	20241018	173300	498882040	5060	5060	5060	5060	0
234	20241018	173200	498882040	5060	5060	5060	5060	0
235	20241018	173100	498882040	5060	5060	5060	5060	0
236	20241018	173000	498882040	5060	5060	5060	5060	0
237	20241018	172900	498882040	5060	5060	5060	5060	0
238	20241018	172800	498882040	5060	5060	5060	5060	0
239	20241018	172700	498882040	5060	5060	5060	5060	0
240	20241018	172600	498882040	5060	5060	5060	5060	0
241	20241018	172500	498882040	5060	5060	5060	5060	0
242	20241018	172400	498882040	5060	5060	5060	5060	1376
243	20241018	172300	498882040	5060	5060	5060	5060	0
244	20241018	172200	498882040	5060	5060	5060	5060	0
245	20241018	172100	498882040	5060	5060	5060	5060	0
246	20241018	172000	498882040	5060	5060	5060	5060	0
247	20241018	171900	498882040	5060	5060	5060	5060	0
248	20241018	171800	498882040	5060	5060	5060	5060	0
249	20241018	171700	498882040	5060	5060	5060	5060	0
250	20241018	171600	498882040	5060	5060	5060	5060	0
251	20241018	171500	498882040	5060	5060	5060	5060	0
252	20241018	171400	498882040	5060	5060	5060	5060	0
253	20241018	171300	498882040	5060	5060	5060	5060	0
254	20241018	171200	498882040	5060	5060	5060	5060	0
255	20241018	171100	498882040	5060	5060	5060	5060	0
256	20241018	171000	498882040	5060	5060	5060	5060	0
257	20241018	170900	498882040	5060	5060	5060	5060	0
258	20241018	170800	498882040	5060	5060	5060	5060	0
259	20241018	170700	498882040	5060	5060	5060	5060	0
260	20241018	170600	498882040	5060	5060	5060	5060	0
261	20241018	170500	498882040	5060	5060	5060	5060	0
262	20241018	170400	498882040	5060	5060	5060	5060	0
263	20241018	170300	498882040	5060	5060	5060	5060	0
264	20241018	170200	498882040	5060	5060	5060	5060	0
265	20241018	170100	498882040	5060	5060	5060	5060	0
266	20241018	170000	498882040	5060	5060	5060	5060	0
267	20241018	165900	498882040	5060	5060	5060	5060	0
268	20241018	165800	498882040	5060	5060	5060	5060	0
269	20241018	165700	498882040	5060	5060	5060	5060	0
270	20241018	165600	498882040	5060	5060	5060	5060	0
271	20241018	165500	498882040	5060	5060	5060	5060	0
272	20241018	165400	498882040	5060	5060	5060	5060	1376
273	20241018	165300	498882040	5060	5060	5060	5060	0
274	20241018	165200	498882040	5060	5060	5060	5060	0
275	20241018	165100	498882040	5060	5060	5060	5060	0
276	20241018	165000	498882040	5060	5060	5060	5060	0
277	20241018	164900	498882040	5060	5060	5060	5060	0
278	20241018	164800	498882040	5060	5060	5060	5060	0
279	20241018	164700	498882040	5060	5060	5060	5060	0
280	20241018	164600	498882040	5060	5060	5060	5060	0
281	20241018	164500	498882040	5060	5060	5060	5060	0
282	20241018	164400	498882040	5060	5060	5060	5060	0
283	20241018	164300	498882040	5060	5060	5060	5060	0
284	20241018	164200	498882040	5060	5060	5060	5060	0
285	20241018	164100	498882040	5060	5060	5060	5060	0
286	20241018	164000	498882040	5060	5060	5060	5060	0
287	20241018	163900	498882040	5060	5060	5060	5060	0
288	20241018	163800	498882040	5060	5060	5060	5060	0
289	20241018	163700	498882040	5060	5060	5060	5060	0
290	20241018	163600	498882040	5060	5060	5060	5060	0
291	20241018	163500	498882040	5060	5060	5060	5060	0
292	20241018	163400	498882040	5060	5060	5060	5060	0
293	20241018	163300	498882040	5060	5060	5060	5060	0
294	20241018	163200	498882040	5060	5060	5060	5060	0
295	20241018	163100	498882040	5060	5060	5060	5060	0
296	20241018	163000	498882040	5060	5060	5060	5060	0
297	20241018	162900	498882040	5060	5060	5060	5060	0
298	20241018	162800	498882040	5060	5060	5060	5060	0
299	20241018	162700	498882040	5060	5060	5060	5060	0
300	20241018	162600	498882040	5060	5060	5060	5060	0
301	20241018	162500	498882040	5060	5060	5060	5060	0
302	20241018	162400	498882040	5060	5060	5060	5060	1376
303	20241018	162300	498882040	5060	5060	5060	5060	0
304	20241018	162200	498882040	5060	5060	5060	5060	0
305	20241018	162100	498882040	5060	5060	5060	5060	0
306	20241018	162000	498882040	5060	5060	5060	5060	0
307	20241018	161900	498882040	5060	5060	5060	5060	0
308	20241018	161800	498882040	5060	5060	5060	5060	0
309	20241018	161700	498882040	5060	5060	5060	5060	0
310	20241018	161600	498882040	5060	5060	5060	5060	0
311	20241018	161500	498882040	5060	5060	5060	5060	0
312	20241018	161400	498882040	5060	5060	5060	5060	0
313	20241018	161300	498882040	5060	5060	5060	5060	0
314	20241018	161200	498882040	5060	5060	5060	5060	0
315	20241018	161100	498882040	5060	5060	5060	5060	0
316	20241018	161000	498882040	5060	5060	5060	5060	0
317	20241018	160900	498882040	5060	5060	5060	5060	0
318	20241018	160800	498882040	5060	5060	5060	5060	0
319	20241018	160700	498882040	5060	5060	5060	5060	0
320	20241018	160600	498882040	5060	5060	5060	5060	0
321	20241018	160500	498882040	5060	5060	5060	5060	0
322	20241018	160400	498882040	5060	5060	5060	5060	0
323	20241018	160300	498882040	5060	5060	5060	5060	0
324	20241018	160200	498882040	5060	5060	5060	5060	0
325	20241018	160100	498882040	5060	5060	5060	5060	0
326	20241018	160000	498882040	5060	5060	5060	5060	0
327	20241018	155900	498882040	5060	5060	5060	5060	0
328	20241018	155800	498882040	5060	5060	5060	5060	0
329	20241018	155700	498882040	5060	5060	5060	5060	0
330	20241018	155600	498882040	5060	5060	5060	5060	0
331	20241018	155500	498882040	5060	5060	5060	5060	0
332	20241018	155400	498882040	5060	5060	5060	5060	1376
333	20241018	155300	498882040	5060	5060	5060	5060	0
334	20241018	155200	498882040	5060	5060	5060	5060	0
335	20241018	155100	498882040	5060	5060	5060	5060	0
336	20241018	155000	498882040	5060	5060	5060	5060	0
337	20241018	154900	498882040	5060	5060	5060	5060	0
338	20241018	154800	498882040	5060	5060	5060	5060	0
339	20241018	154700	498882040	5060	5060	5060	5060	0
340	20241018	154600	498882040	5060	5060	5060	5060	0
341	20241018	154500	498882040	5060	5060	5060	5060	0
342	20241018	154400	498882040	5060	5060	5060	5060	0
343	20241018	154300	498882040	5060	5060	5060	5060	0
344	20241018	154200	498882040	5060	5060	5060	5060	0
345	20241018	154100	498882040	5060	5060	5060	5060	0
346	20241018	154000	498882040	5060	5060	5060	5060	0
347	20241018	153900	498882040	5060	5060	5060	5060	0
348	20241018	153800	498882040	5060	5060	5060	5060	0
349	20241018	153700	498882040	5060	5060	5060	5060	0
350	20241018	153600	498882040	5060	5060	5060	5060	0
351	20241018	153500	498882040	5060	5060	5060	5060	0
352	20241018	153400	498882040	5060	5060	5060	5060	0
353	20241018	153300	498882040	5060	5060	5060	5060	0
354	20241018	153200	498882040	5060	5060	5060	5060	0
355	20241018	153100	498882040	5060	5060	5060	5060	0
356	20241018	153000	498882040	5060	5060	5060	5060	1376
357	20241018	152900	491919480	5070	5070	5070	5070	0
358	20241018	152800	491919480	5070	5070	5070	5070	0
359	20241018	152700	491919480	5070	5070	5070	5070	0
360	20241018	152600	491919480	5070	5070	5070	5070	0
361	20241018	152500	491919480	5070	5070	5070	5070	0
362	20241018	152400	491919480	5070	5070	5070	5070	0
363	20241018	152300	491919480	5070	5070	5070	5070	0
364	20241018	152200	491919480	5070	5070	5070	5070	0
365	20241018	152100	491919480	5070	5070	5070	5070	0
366	20241018	152000	491919480	5070	5070	5070	5070	0
367	20241018	151900	491919480	5070	5020	5070	5020	395
368	20241018	151800	489917430	5070	4995	5070	4995	1950
369	20241018	151700	480124030	4995	4995	4995	4995	0
370	20241018	151600	480124030	4995	4995	4995	4995	0
371	20241018	151500	480124030	4995	4995	5000	4995	1000
372	20241018	151400	475129000	4995	4995	4995	4995	2
373	20241018	151300	475119010	4995	5010	5010	4995	1300
374	20241018	151200	468619090	5000	5010	5010	5000	600
375	20241018	151100	465617340	5020	5020	5020	5010	8
376	20241018	151000	465577190	5020	5020	5020	5020	23
377	20241018	150900	465461730	5010	5010	5010	5010	0
378	20241018	150800	465461730	5010	5010	5010	5010	1145
379	20241018	150700	459725280	5010	5010	5010	5010	20
380	20241018	150600	459625080	5010	5010	5010	5010	0
381	20241018	150500	459625080	5010	5010	5010	5010	5
382	20241018	150400	459600030	5010	5010	5010	5010	30
383	20241018	150300	459449730	5010	5010	5010	5010	28
384	20241018	150200	459309450	5020	5020	5020	5020	0
385	20241018	150100	459309450	5020	5010	5020	5000	334
386	20241018	150000	457638300	5000	5000	5000	5000	200
387	20241018	145900	456638300	5010	5010	5010	5010	700
388	20241018	145800	453131300	5020	5020	5020	5020	0
389	20241018	145700	453131300	5020	5020	5020	5010	821
390	20241018	145600	449015860	5020	5020	5020	5020	0
391	20241018	145500	449015860	5020	5060	5060	5020	27
392	20241018	145400	448880280	5020	5020	5020	5020	0
393	20241018	145300	448880280	5020	5020	5020	5020	0
394	20241018	145200	448880280	5020	5020	5020	5020	0
395	20241018	145100	448880280	5020	5020	5020	5020	300
396	20241018	145000	447374280	5020	5030	5030	5020	500
397	20241018	144900	444864230	5020	5020	5020	5020	0
398	20241018	144800	444864230	5020	5020	5020	5020	0
399	20241018	144700	444864230	5020	5020	5020	5020	367
400	20241018	144600	443021890	5020	5020	5020	5020	0
401	20241018	144500	443021890	5020	5020	5020	5020	0
402	20241018	144400	443021890	5020	5020	5020	5020	12
403	20241018	144300	442961650	5020	5020	5020	5020	0
404	20241018	144200	442961650	5020	5020	5020	5020	0
405	20241018	144100	442961650	5020	5040	5040	5020	373
406	20241018	144000	441086390	5060	5060	5060	5060	0
407	20241018	143900	441086390	5060	5060	5060	5060	0
408	20241018	143800	441086390	5060	5060	5060	5060	0
409	20241018	143700	441086390	5060	5060	5060	5060	0
410	20241018	143600	441086390	5060	5060	5060	5060	0
411	20241018	143500	441086390	5060	5060	5060	5060	0
412	20241018	143400	441086390	5060	5060	5060	5060	0
413	20241018	143300	441086390	5060	5060	5060	5060	1
414	20241018	143200	441081330	5030	5030	5030	5030	0
415	20241018	143100	441081330	5030	5030	5030	5030	0
416	20241018	143000	441081330	5030	5030	5030	5030	0
417	20241018	142900	441081330	5030	5030	5030	5030	1
418	20241018	142800	441076300	5030	5030	5030	5030	0
419	20241018	142700	441076300	5030	5030	5030	5030	0
420	20241018	142600	441076300	5030	5030	5030	5030	0
421	20241018	142500	441076300	5030	5030	5030	5030	0
422	20241018	142400	441076300	5030	5030	5030	5030	0
423	20241018	142300	441076300	5030	5030	5030	5030	0
424	20241018	142200	441076300	5030	5030	5030	5030	0
425	20241018	142100	441076300	5030	5030	5030	5030	0
426	20241018	142000	441076300	5030	5030	5030	5030	0
427	20241018	141900	441076300	5030	5030	5030	5030	0
428	20241018	141800	441076300	5030	5030	5030	5030	0
429	20241018	141700	441076300	5030	5030	5030	5030	0
430	20241018	141600	441076300	5030	5030	5030	5030	0
431	20241018	141500	441076300	5030	5030	5030	5030	0
432	20241018	141400	441076300	5030	5030	5030	5030	0
433	20241018	141300	441076300	5030	5030	5030	5030	0
434	20241018	141200	441076300	5030	5030	5030	5030	0
435	20241018	141100	441076300	5030	5030	5030	5030	0
436	20241018	141000	441076300	5030	5030	5030	5030	3
437	20241018	140900	441061210	5070	5070	5070	5070	0
438	20241018	140800	441061210	5070	5070	5070	5070	0
439	20241018	140700	441061210	5070	5070	5070	5070	0
440	20241018	140600	441061210	5070	5070	5070	5070	0
441	20241018	140500	441061210	5070	5040	5070	5040	400
442	20241018	140400	439042300	5050	5050	5050	5050	0
443	20241018	140300	439042300	5050	5050	5050	5050	0
444	20241018	140200	439042300	5050	5050	5050	5050	0
445	20241018	140100	439042300	5050	5010	5050	5010	1370
446	20241018	140000	432138800	5020	5020	5020	5020	0
447	20241018	135900	432138800	5020	5000	5020	4995	227
448	20241018	135800	431004385	5000	5000	5000	5000	158
449	20241018	135700	430214385	5000	5000	5000	5000	0
450	20241018	135600	430214385	5000	5000	5000	5000	50
451	20241018	135500	429964385	5000	5000	5000	5000	342
452	20241018	135400	428254385	4995	5000	5000	4995	230
453	20241018	135300	427105085	5000	5000	5000	5000	0
454	20241018	135200	427105085	5000	5000	5000	5000	0
455	20241018	135100	427105085	5000	5000	5000	5000	0
456	20241018	135000	427105085	5000	5010	5010	5000	4
457	20241018	134900	427085075	5000	5000	5000	5000	0
458	20241018	134800	427085075	5000	5000	5000	5000	0
459	20241018	134700	427085075	5000	5010	5010	5000	1530
460	20241018	134600	419434975	5020	5020	5020	5020	0
461	20241018	134500	419434975	5020	5020	5020	5020	1
462	20241018	134400	419429955	5000	5000	5000	5000	0
463	20241018	134300	419429955	5000	5000	5000	5000	0
464	20241018	134200	419429955	5000	5000	5000	5000	0
465	20241018	134100	419429955	5000	5010	5010	5000	98
466	20241018	134000	418939605	5030	5030	5030	5030	0
467	20241018	133900	418939605	5030	5030	5030	5030	1
468	20241018	133800	418934575	5020	5020	5020	5020	1
469	20241018	133700	418929555	5030	5030	5030	5030	0
470	20241018	133600	418929555	5030	5030	5030	5030	12
471	20241018	133500	418869195	5030	5030	5030	5030	0
472	20241018	133400	418869195	5030	5030	5030	5030	50
473	20241018	133300	418617695	5030	5040	5040	5030	152
474	20241018	133200	417852115	5030	5030	5030	5030	0
475	20241018	133100	417852115	5030	5030	5030	5030	0
476	20241018	133000	417852115	5030	5030	5030	5030	53
477	20241018	132900	417585525	5020	5020	5020	5020	0
478	20241018	132800	417585525	5020	5020	5020	5020	0
479	20241018	132700	417585525	5020	5020	5020	5020	10
480	20241018	132600	417535325	5020	5020	5020	5020	0
481	20241018	132500	417535325	5020	5020	5020	5020	20
482	20241018	132400	417434925	5020	5020	5020	5020	1
483	20241018	132300	417429905	5010	5010	5010	5010	10
484	20241018	132200	417379805	5030	5010	5030	5010	110
485	20241018	132100	416826705	5030	5030	5030	5030	1000
486	20241018	132000	411796705	5030	5030	5030	5030	0
487	20241018	131900	411796705	5030	5010	5030	5010	8
488	20241018	131800	411756605	5000	5000	5000	5000	0
489	20241018	131700	411756605	5000	5000	5000	5000	0
490	20241018	131600	411756605	5000	5000	5000	5000	40
491	20241018	131500	411556605	5000	5000	5000	5000	97
492	20241018	131400	411071605	5000	5000	5000	5000	0
493	20241018	131300	411071605	5000	5000	5000	5000	0
494	20241018	131200	411071605	5000	5000	5000	5000	0
495	20241018	131100	411071605	5000	5000	5000	5000	0
496	20241018	131000	411071605	5000	5000	5000	5000	1
497	20241018	130900	411066605	5000	5000	5000	5000	0
498	20241018	130800	411066605	5000	5000	5000	5000	0
499	20241018	130700	411066605	5000	5000	5000	5000	0
500	20241018	130600	411066605	5000	4990	5000	4990	241
501	20241018	130500	409861865	4985	4985	4985	4985	0
502	20241018	130400	409861865	4985	4985	4985	4985	0
503	20241018	130300	409861865	4985	4985	4985	4985	0
504	20241018	130200	409861865	4985	4995	5000	4985	1972
505	20241018	130100	400013865	4995	5000	5000	4995	662
506	20241018	130000	396704125	5000	5000	5000	5000	0
507	20241018	125900	396704125	5000	5000	5000	5000	0
508	20241018	125800	396704125	5000	5000	5000	5000	100
509	20241018	125700	396204125	5000	5000	5000	5000	20
510	20241018	125600	396104125	5010	5010	5010	5010	0
511	20241018	125500	396104125	5010	5010	5010	5010	219
512	20241018	125400	395006935	5010	5010	5010	5010	50
513	20241018	125300	394756435	5000	5000	5000	5000	6
514	20241018	125200	394726435	5040	5040	5040	5040	50
515	20241018	125100	394474435	5040	5040	5040	5040	41
516	20241018	125000	394267795	5000	5000	5000	5000	32
517	20241018	124900	394107795	5000	5000	5000	5000	185
518	20241018	124800	393182795	5000	5000	5000	5000	138
519	20241018	124700	392492795	5000	5000	5000	5000	20
520	20241018	124600	392392795	5000	5010	5010	5000	215
521	20241018	124500	391317515	5010	5010	5010	5010	0
522	20241018	124400	391317515	5010	5010	5010	5010	40
523	20241018	124300	391117115	5010	5010	5010	5010	100
524	20241018	124200	390616115	5010	5030	5040	5010	503
525	20241018	124100	388094635	5010	5010	5010	5010	0
526	20241018	124000	388094635	5010	5010	5010	5010	0
527	20241018	123900	388094635	5010	5010	5010	5010	0
528	20241018	123800	388094635	5010	5010	5010	5010	0
529	20241018	123700	388094635	5010	5010	5010	5000	2094
530	20241018	123600	377614665	5010	5010	5010	5010	50
531	20241018	123500	377364165	5010	5020	5020	5010	514
532	20241018	123400	374786445	5030	5030	5030	5030	9
533	20241018	123300	374741175	5030	5030	5030	5030	10
534	20241018	123200	374690875	5020	5020	5020	5020	611
535	20241018	123100	371623655	5040	5040	5040	5040	0
536	20241018	123000	371623655	5040	5040	5040	5040	0
537	20241018	122900	371623655	5040	5040	5040	5040	3
538	20241018	122800	371608535	5040	5040	5040	5040	1
539	20241018	122700	371603495	5010	5010	5010	5010	0
540	20241018	122600	371603495	5010	5010	5010	5010	0
541	20241018	122500	371603495	5010	5010	5010	5010	0
542	20241018	122400	371603495	5010	5020	5020	5010	20
543	20241018	122300	371503285	5010	5030	5030	5010	1849
544	20241018	122200	362228005	5030	5030	5030	5030	499
545	20241018	122100	359718035	5030	5030	5030	5030	2
546	20241018	122000	359707975	5040	5040	5040	5040	1
547	20241018	121900	359702935	5040	5040	5040	5040	2
548	20241018	121800	359692855	5040	5040	5040	5040	7
549	20241018	121700	359657575	5040	5030	5040	5020	127
550	20241018	121600	359019015	5030	5030	5030	5030	737
551	20241018	121500	355311905	4995	5010	5010	4995	730
552	20241018	121400	351663110	5000	5000	5010	5000	820
553	20241018	121300	347562110	5000	5040	5040	5000	23868
554	20241018	121200	227927870	5050	5050	5050	5050	1
555	20241018	121100	227922820	5050	5050	5050	5050	651
556	20241018	121000	224635270	5060	5060	5060	5060	0
557	20241018	120900	224635270	5060	5060	5060	5060	696
558	20241018	120800	221113510	5080	5060	5080	5060	126
559	20241018	120700	220473950	5090	5090	5090	5090	0
560	20241018	120600	220473950	5090	5090	5090	5090	9
561	20241018	120500	220428140	5060	5060	5060	5060	179
562	20241018	120400	219522400	5060	5060	5060	5060	50
563	20241018	120300	219269400	5070	5070	5070	5070	0
564	20241018	120200	219269400	5070	5070	5070	5070	0
565	20241018	120100	219269400	5070	5060	5070	5060	11
566	20241018	120000	219213730	5060	5060	5060	5060	179
567	20241018	115900	218307990	5060	5060	5060	5060	1300
568	20241018	115800	211729990	5060	5060	5060	5060	359
569	20241018	115700	209913450	5050	5050	5050	5050	0
570	20241018	115600	209913450	5050	5050	5050	5050	0
571	20241018	115500	209913450	5050	5050	5050	5050	10
572	20241018	115400	209862950	5050	5080	5080	5050	5327
573	20241018	115300	182873060	5080	5080	5080	5080	0
574	20241018	115200	182873060	5080	5080	5080	5080	60
575	20241018	115100	182568260	5080	5080	5080	5080	0
576	20241018	115000	182568260	5080	5080	5080	5080	0
577	20241018	114900	182568260	5080	5080	5080	5080	200
578	20241018	114800	181552260	5090	5090	5090	5090	2
579	20241018	114700	181542080	5090	5090	5090	5090	200
580	20241018	114600	180524080	5080	5080	5080	5080	0
581	20241018	114500	180524080	5080	5080	5080	5080	0
582	20241018	114400	180524080	5080	5080	5080	5080	0
583	20241018	114300	180524080	5080	5100	5100	5080	2
584	20241018	114200	180513900	5090	5090	5090	5090	160
585	20241018	114100	179699500	5090	5090	5090	5090	0
586	20241018	114000	179699500	5090	5090	5090	5090	0
587	20241018	113900	179699500	5090	5090	5090	5090	287
588	20241018	113800	178238670	5090	5090	5090	5090	0
589	20241018	113700	178238670	5090	5090	5090	5090	0
590	20241018	113600	178238670	5090	5090	5090	5090	28
591	20241018	113500	178096150	5100	5100	5100	5100	0
592	20241018	113400	178096150	5100	5090	5100	5090	95
593	20241018	113300	177612590	5090	5090	5090	5090	3
594	20241018	113200	177597320	5090	5120	5120	5090	5
595	20241018	113100	177571750	5080	5080	5080	5080	0
596	20241018	113000	177571750	5080	5080	5080	5080	0
597	20241018	112900	177571750	5080	5080	5080	5080	500
598	20241018	112800	175031750	5080	5080	5080	5080	0
599	20241018	112700	175031750	5080	5090	5090	5080	95
600	20241018	112600	174549100	5080	5080	5080	5080	300
601	20241018	112500	173025100	5080	5080	5080	5080	1
602	20241018	112400	173020020	5090	5090	5090	5090	0
603	20241018	112300	173020020	5090	5090	5090	5090	169
604	20241018	112200	172159810	5090	5090	5090	5090	182
605	20241018	112100	171233430	5100	5110	5110	5100	343
606	20241018	112000	169483770	5140	5140	5140	5140	0
607	20241018	111900	169483770	5140	5140	5140	5140	51
608	20241018	111800	169221630	5140	5140	5140	5140	0
609	20241018	111700	169221630	5140	5140	5140	5140	49
610	20241018	111600	168969770	5100	5100	5100	5100	0
611	20241018	111500	168969770	5100	5100	5100	5100	0
612	20241018	111400	168969770	5100	5100	5100	5100	0
613	20241018	111300	168969770	5100	5100	5100	5100	0
614	20241018	111200	168969770	5100	5110	5110	5100	24
615	20241018	111100	168847330	5120	5120	5120	5120	2
616	20241018	111000	168837090	5100	5100	5100	5100	0
617	20241018	110900	168837090	5100	5100	5100	5100	0
618	20241018	110800	168837090	5100	5100	5100	5100	1
619	20241018	110700	168831990	5100	5100	5100	5100	40
620	20241018	110600	168627990	5110	5110	5110	5110	20
621	20241018	110500	168525790	5110	5110	5110	5110	0
622	20241018	110400	168525790	5110	5110	5110	5110	5
623	20241018	110300	168500240	5110	5110	5110	5110	205
624	20241018	110200	167452690	5110	5110	5110	5110	0
625	20241018	110100	167452690	5110	5110	5110	5110	2
626	20241018	110000	167442470	5110	5110	5110	5110	100
627	20241018	105900	166931470	5110	5110	5110	5110	0
628	20241018	105800	166931470	5110	5110	5110	5110	0
629	20241018	105700	166931470	5110	5110	5110	5110	39
630	20241018	105600	166732180	5110	5120	5120	5110	120
631	20241018	105500	166118970	5110	5110	5110	5110	0
632	20241018	105400	166118970	5110	5110	5110	5110	0
633	20241018	105300	166118970	5110	5110	5110	5110	0
634	20241018	105200	166118970	5110	5110	5110	5110	20
635	20241018	105100	166016770	5140	5140	5140	5140	1
636	20241018	105000	166011630	5110	5110	5110	5110	1
637	20241018	104900	166006520	5110	5110	5110	5110	0
638	20241018	104800	166006520	5110	5110	5110	5110	0
639	20241018	104700	166006520	5110	5110	5110	5110	0
640	20241018	104600	166006520	5110	5110	5110	5110	1
641	20241018	104500	166001410	5150	5110	5150	5110	200
642	20241018	104400	164976410	5100	5100	5100	5100	0
643	20241018	104300	164976410	5100	5100	5100	5100	26
644	20241018	104200	164843810	5080	5080	5080	5080	0
645	20241018	104100	164843810	5080	5080	5080	5080	0
646	20241018	104000	164843810	5080	5080	5080	5080	104
647	20241018	103900	164315490	5090	5120	5120	5090	250
648	20241018	103800	163042350	5130	5120	5130	5120	2
649	20241018	103700	163032100	5120	5120	5120	5120	26
650	20241018	103600	162898980	5140	5140	5140	5140	0
651	20241018	103500	162898980	5140	5140	5140	5140	0
652	20241018	103400	162898980	5140	5120	5140	5090	227
653	20241018	103300	161741890	5120	5130	5130	5120	3
654	20241018	103200	161726520	5100	5100	5100	5100	1
655	20241018	103100	161721420	5150	5150	5150	5150	0
656	20241018	103000	161721420	5150	5100	5150	5100	2575
657	20241018	102900	148588870	5100	5100	5100	5100	0
658	20241018	102800	148588870	5100	5100	5100	5100	99
659	20241018	102700	148083970	5100	5100	5100	5100	100
660	20241018	102600	147573970	5100	5140	5140	5100	3901
661	20241018	102500	127636440	5140	5150	5150	5140	27
662	20241018	102400	127497650	5160	5160	5160	5160	1
663	20241018	102300	127492490	5160	5160	5160	5160	0
664	20241018	102200	127492490	5160	5160	5160	5160	35
665	20241018	102100	127311890	5160	5160	5160	5160	0
666	20241018	102000	127311890	5160	5160	5160	5160	59
667	20241018	101900	127007450	5160	5160	5160	5160	2
668	20241018	101800	126997130	5120	5140	5140	5120	217
669	20241018	101700	125883340	5140	5140	5140	5140	0
670	20241018	101600	125883340	5140	5140	5140	5140	0
671	20241018	101500	125883340	5140	5140	5140	5140	190
672	20241018	101400	124906740	5150	5150	5150	5150	83
673	20241018	101300	124479290	5150	5150	5150	5150	0
674	20241018	101200	124479290	5150	5150	5150	5150	0
675	20241018	101100	124479290	5150	5150	5150	5150	0
676	20241018	101000	124479290	5150	5150	5150	5150	0
677	20241018	100900	124479290	5150	5150	5150	5150	100
678	20241018	100800	123964290	5150	5150	5150	5150	26
679	20241018	100700	123830390	5140	5140	5140	5140	0
680	20241018	100600	123830390	5140	5140	5140	5140	0
681	20241018	100500	123830390	5140	5170	5170	5140	292
682	20241018	100400	122323320	5150	5150	5150	5150	0
683	20241018	100300	122323320	5150	5150	5150	5150	0
684	20241018	100200	122323320	5150	5150	5150	5150	0
685	20241018	100100	122323320	5150	5150	5150	5150	0
686	20241018	100000	122323320	5150	5160	5160	5150	2
687	20241018	095900	122313010	5150	5150	5150	5150	0
688	20241018	095800	122313010	5150	5150	5150	5150	0
689	20241018	095700	122313010	5150	5150	5150	5150	11
690	20241018	095600	122256360	5150	5150	5150	5150	1
691	20241018	095500	122251210	5140	5140	5140	5140	2
692	20241018	095400	122240930	5170	5170	5170	5170	260
693	20241018	095300	120896730	5170	5170	5170	5170	0
694	20241018	095200	120896730	5170	5170	5170	5170	1
695	20241018	095100	120891560	5160	5140	5160	5140	97
696	20241018	095000	120391060	5160	5160	5160	5160	0
697	20241018	094900	120391060	5160	5160	5160	5160	96
698	20241018	094800	119895700	5160	5160	5160	5160	389
699	20241018	094700	117888460	5160	5150	5160	5150	510
700	20241018	094600	115261760	5150	5150	5150	5150	194
701	20241018	094500	114262660	5150	5150	5150	5150	0
702	20241018	094400	114262660	5150	5140	5150	5140	4
703	20241018	094300	114242070	5100	5150	5150	5100	3071
704	20241018	094200	98575550	5100	5110	5110	5100	472
705	20241018	094100	96165870	5100	5100	5150	5100	18
706	20241018	094000	96073580	5100	5120	5120	5100	1667
707	20241018	093900	87550230	5110	5110	5120	5110	549
708	20241018	093800	84739840	5110	5130	5130	5110	500
709	20241018	093700	82182790	5120	5140	5140	5120	11
710	20241018	093600	82126270	5120	5120	5120	5120	0
711	20241018	093500	82126270	5120	5140	5140	5120	712
712	20241018	093400	78475650	5130	5130	5150	5130	22
713	20241018	093300	78362390	5150	5150	5150	5150	0
714	20241018	093200	78362390	5150	5150	5150	5150	19
715	20241018	093100	78264540	5130	5140	5140	5130	82
716	20241018	093000	77843070	5140	5160	5160	5140	2347
717	20241018	092900	65773380	5160	5160	5160	5160	0
718	20241018	092800	65773380	5160	5160	5160	5160	46
719	20241018	092700	65536020	5160	5160	5160	5160	584
720	20241018	092600	62522580	5160	5160	5160	5160	5
721	20241018	092500	62496780	5160	5150	5160	5150	118
722	20241018	092400	61888080	5160	5160	5160	5160	0
723	20241018	092300	61888080	5160	5160	5160	5160	85
724	20241018	092200	61449480	5170	5160	5170	5160	80
725	20241018	092100	61036670	5160	5160	5160	5160	305
726	20241018	092000	59462870	5160	5160	5180	5150	767
727	20241018	091900	55510110	5180	5160	5180	5160	553
728	20241018	091800	52647310	5150	5160	5160	5140	2238
729	20241018	091700	41122820	5150	5180	5180	5150	1941
730	20241018	091600	31101600	5190	5190	5190	5190	136
731	20241018	091500	30395760	5190	5190	5190	5190	220
732	20241018	091400	29253960	5190	5200	5200	5190	244
733	20241018	091300	27986630	5180	5200	5200	5180	98
734	20241018	091200	27478210	5200	5200	5200	5200	2
735	20241018	091100	27467810	5210	5210	5210	5210	1
736	20241018	091000	27462600	5180	5190	5190	5180	83
737	20241018	090900	27032150	5200	5220	5220	5200	653
738	20241018	090800	23626040	5220	5220	5220	5220	0
739	20241018	090700	23626040	5220	5240	5240	5220	1500
740	20241018	090600	15790750	5240	5250	5250	5240	135
741	20241018	090500	15082200	5270	5270	5270	5270	115
742	20241018	090400	14476150	5250	5250	5250	5250	201
743	20241018	090300	13420900	5250	5290	5290	5250	1901
744	20241018	090200	3401870	5310	5310	5310	5310	0
745	20241018	090100	3401870	5310	5290	5310	5290	146
746	20241018	090000	2627930	5330	5340	5340	5270	496