KissMeData/357230/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	212500	283614200	2955	2955	2955	2955	1044
3	20241018	212400	283614200	2955	2955	2955	2955	0
4	20241018	212300	283614200	2955	2955	2955	2955	0
5	20241018	212200	283614200	2955	2955	2955	2955	0
6	20241018	212100	283614200	2955	2955	2955	2955	0
7	20241018	212000	283614200	2955	2955	2955	2955	0
8	20241018	211900	283614200	2955	2955	2955	2955	0
9	20241018	211800	283614200	2955	2955	2955	2955	0
10	20241018	211700	283614200	2955	2955	2955	2955	0
11	20241018	211600	283614200	2955	2955	2955	2955	0
12	20241018	211500	283614200	2955	2955	2955	2955	0
13	20241018	211400	283614200	2955	2955	2955	2955	0
14	20241018	211300	283614200	2955	2955	2955	2955	0
15	20241018	211200	283614200	2955	2955	2955	2955	0
16	20241018	211100	283614200	2955	2955	2955	2955	0
17	20241018	211000	283614200	2955	2955	2955	2955	0
18	20241018	210900	283614200	2955	2955	2955	2955	0
19	20241018	210800	283614200	2955	2955	2955	2955	0
20	20241018	210700	283614200	2955	2955	2955	2955	0
21	20241018	210600	283614200	2955	2955	2955	2955	0
22	20241018	210500	283614200	2955	2955	2955	2955	0
23	20241018	210400	283614200	2955	2955	2955	2955	0
24	20241018	210300	283614200	2955	2955	2955	2955	0
25	20241018	210200	283614200	2955	2955	2955	2955	0
26	20241018	210100	283614200	2955	2955	2955	2955	0
27	20241018	210000	283614200	2955	2955	2955	2955	0
28	20241018	205900	283614200	2955	2955	2955	2955	0
29	20241018	205800	283614200	2955	2955	2955	2955	0
30	20241018	205700	283614200	2955	2955	2955	2955	0
31	20241018	205600	283614200	2955	2955	2955	2955	0
32	20241018	205500	283614200	2955	2955	2955	2955	1044
33	20241018	205400	283614200	2955	2955	2955	2955	0
34	20241018	205300	283614200	2955	2955	2955	2955	0
35	20241018	205200	283614200	2955	2955	2955	2955	0
36	20241018	205100	283614200	2955	2955	2955	2955	0
37	20241018	205000	283614200	2955	2955	2955	2955	0
38	20241018	204900	283614200	2955	2955	2955	2955	0
39	20241018	204800	283614200	2955	2955	2955	2955	0
40	20241018	204700	283614200	2955	2955	2955	2955	0
41	20241018	204600	283614200	2955	2955	2955	2955	0
42	20241018	204500	283614200	2955	2955	2955	2955	0
43	20241018	204400	283614200	2955	2955	2955	2955	0
44	20241018	204300	283614200	2955	2955	2955	2955	0
45	20241018	204200	283614200	2955	2955	2955	2955	0
46	20241018	204100	283614200	2955	2955	2955	2955	0
47	20241018	204000	283614200	2955	2955	2955	2955	0
48	20241018	203900	283614200	2955	2955	2955	2955	0
49	20241018	203800	283614200	2955	2955	2955	2955	0
50	20241018	203700	283614200	2955	2955	2955	2955	0
51	20241018	203600	283614200	2955	2955	2955	2955	0
52	20241018	203500	283614200	2955	2955	2955	2955	0
53	20241018	203400	283614200	2955	2955	2955	2955	0
54	20241018	203300	283614200	2955	2955	2955	2955	0
55	20241018	203200	283614200	2955	2955	2955	2955	0
56	20241018	203100	283614200	2955	2955	2955	2955	0
57	20241018	203000	283614200	2955	2955	2955	2955	0
58	20241018	202900	283614200	2955	2955	2955	2955	0
59	20241018	202800	283614200	2955	2955	2955	2955	0
60	20241018	202700	283614200	2955	2955	2955	2955	0
61	20241018	202600	283614200	2955	2955	2955	2955	0
62	20241018	202500	283614200	2955	2955	2955	2955	1044
63	20241018	202400	283614200	2955	2955	2955	2955	0
64	20241018	202300	283614200	2955	2955	2955	2955	0
65	20241018	202200	283614200	2955	2955	2955	2955	0
66	20241018	202100	283614200	2955	2955	2955	2955	0
67	20241018	202000	283614200	2955	2955	2955	2955	0
68	20241018	201900	283614200	2955	2955	2955	2955	0
69	20241018	201800	283614200	2955	2955	2955	2955	0
70	20241018	201700	283614200	2955	2955	2955	2955	0
71	20241018	201600	283614200	2955	2955	2955	2955	0
72	20241018	201500	283614200	2955	2955	2955	2955	0
73	20241018	201400	283614200	2955	2955	2955	2955	0
74	20241018	201300	283614200	2955	2955	2955	2955	0
75	20241018	201200	283614200	2955	2955	2955	2955	0
76	20241018	201100	283614200	2955	2955	2955	2955	0
77	20241018	201000	283614200	2955	2955	2955	2955	0
78	20241018	200900	283614200	2955	2955	2955	2955	0
79	20241018	200800	283614200	2955	2955	2955	2955	0
80	20241018	200700	283614200	2955	2955	2955	2955	0
81	20241018	200600	283614200	2955	2955	2955	2955	0
82	20241018	200500	283614200	2955	2955	2955	2955	0
83	20241018	200400	283614200	2955	2955	2955	2955	0
84	20241018	200300	283614200	2955	2955	2955	2955	0
85	20241018	200200	283614200	2955	2955	2955	2955	0
86	20241018	200100	283614200	2955	2955	2955	2955	0
87	20241018	200000	283614200	2955	2955	2955	2955	0
88	20241018	195900	283614200	2955	2955	2955	2955	0
89	20241018	195800	283614200	2955	2955	2955	2955	0
90	20241018	195700	283614200	2955	2955	2955	2955	0
91	20241018	195600	283614200	2955	2955	2955	2955	0
92	20241018	195500	283614200	2955	2955	2955	2955	1044
93	20241018	195400	283614200	2955	2955	2955	2955	0
94	20241018	195300	283614200	2955	2955	2955	2955	0
95	20241018	195200	283614200	2955	2955	2955	2955	0
96	20241018	195100	283614200	2955	2955	2955	2955	0
97	20241018	195000	283614200	2955	2955	2955	2955	0
98	20241018	194900	283614200	2955	2955	2955	2955	0
99	20241018	194800	283614200	2955	2955	2955	2955	0
100	20241018	194700	283614200	2955	2955	2955	2955	0
101	20241018	194600	283614200	2955	2955	2955	2955	0
102	20241018	194500	283614200	2955	2955	2955	2955	0
103	20241018	194400	283614200	2955	2955	2955	2955	0
104	20241018	194300	283614200	2955	2955	2955	2955	0
105	20241018	194200	283614200	2955	2955	2955	2955	0
106	20241018	194100	283614200	2955	2955	2955	2955	0
107	20241018	194000	283614200	2955	2955	2955	2955	0
108	20241018	193900	283614200	2955	2955	2955	2955	0
109	20241018	193800	283614200	2955	2955	2955	2955	0
110	20241018	193700	283614200	2955	2955	2955	2955	0
111	20241018	193600	283614200	2955	2955	2955	2955	0
112	20241018	193500	283614200	2955	2955	2955	2955	0
113	20241018	193400	283614200	2955	2955	2955	2955	0
114	20241018	193300	283614200	2955	2955	2955	2955	0
115	20241018	193200	283614200	2955	2955	2955	2955	0
116	20241018	193100	283614200	2955	2955	2955	2955	0
117	20241018	193000	283614200	2955	2955	2955	2955	0
118	20241018	192900	283614200	2955	2955	2955	2955	0
119	20241018	192800	283614200	2955	2955	2955	2955	0
120	20241018	192700	283614200	2955	2955	2955	2955	0
121	20241018	192600	283614200	2955	2955	2955	2955	0
122	20241018	192500	283614200	2955	2955	2955	2955	1044
123	20241018	192400	283614200	2955	2955	2955	2955	0
124	20241018	192300	283614200	2955	2955	2955	2955	0
125	20241018	192200	283614200	2955	2955	2955	2955	0
126	20241018	192100	283614200	2955	2955	2955	2955	0
127	20241018	192000	283614200	2955	2955	2955	2955	0
128	20241018	191900	283614200	2955	2955	2955	2955	0
129	20241018	191800	283614200	2955	2955	2955	2955	0
130	20241018	191700	283614200	2955	2955	2955	2955	0
131	20241018	191600	283614200	2955	2955	2955	2955	0
132	20241018	191500	283614200	2955	2955	2955	2955	0
133	20241018	191400	283614200	2955	2955	2955	2955	0
134	20241018	191300	283614200	2955	2955	2955	2955	0
135	20241018	191200	283614200	2955	2955	2955	2955	0
136	20241018	191100	283614200	2955	2955	2955	2955	0
137	20241018	191000	283614200	2955	2955	2955	2955	0
138	20241018	190900	283614200	2955	2955	2955	2955	0
139	20241018	190800	283614200	2955	2955	2955	2955	0
140	20241018	190700	283614200	2955	2955	2955	2955	0
141	20241018	190600	283614200	2955	2955	2955	2955	0
142	20241018	190500	283614200	2955	2955	2955	2955	0
143	20241018	190400	283614200	2955	2955	2955	2955	0
144	20241018	190300	283614200	2955	2955	2955	2955	0
145	20241018	190200	283614200	2955	2955	2955	2955	0
146	20241018	190100	283614200	2955	2955	2955	2955	0
147	20241018	190000	283614200	2955	2955	2955	2955	0
148	20241018	185900	283614200	2955	2955	2955	2955	0
149	20241018	185800	283614200	2955	2955	2955	2955	0
150	20241018	185700	283614200	2955	2955	2955	2955	0
151	20241018	185600	283614200	2955	2955	2955	2955	0
152	20241018	185500	283614200	2955	2955	2955	2955	1044
153	20241018	185400	283614200	2955	2955	2955	2955	0
154	20241018	185300	283614200	2955	2955	2955	2955	0
155	20241018	185200	283614200	2955	2955	2955	2955	0
156	20241018	185100	283614200	2955	2955	2955	2955	0
157	20241018	185000	283614200	2955	2955	2955	2955	0
158	20241018	184900	283614200	2955	2955	2955	2955	0
159	20241018	184800	283614200	2955	2955	2955	2955	0
160	20241018	184700	283614200	2955	2955	2955	2955	0
161	20241018	184600	283614200	2955	2955	2955	2955	0
162	20241018	184500	283614200	2955	2955	2955	2955	0
163	20241018	184400	283614200	2955	2955	2955	2955	0
164	20241018	184300	283614200	2955	2955	2955	2955	0
165	20241018	184200	283614200	2955	2955	2955	2955	0
166	20241018	184100	283614200	2955	2955	2955	2955	0
167	20241018	184000	283614200	2955	2955	2955	2955	0
168	20241018	183900	283614200	2955	2955	2955	2955	0
169	20241018	183800	283614200	2955	2955	2955	2955	0
170	20241018	183700	283614200	2955	2955	2955	2955	0
171	20241018	183600	283614200	2955	2955	2955	2955	0
172	20241018	183500	283614200	2955	2955	2955	2955	0
173	20241018	183400	283614200	2955	2955	2955	2955	0
174	20241018	183300	283614200	2955	2955	2955	2955	0
175	20241018	183200	283614200	2955	2955	2955	2955	0
176	20241018	183100	283614200	2955	2955	2955	2955	0
177	20241018	183000	283614200	2955	2955	2955	2955	0
178	20241018	182900	283614200	2955	2955	2955	2955	0
179	20241018	182800	283614200	2955	2955	2955	2955	0
180	20241018	182700	283614200	2955	2955	2955	2955	0
181	20241018	182600	283614200	2955	2955	2955	2955	0
182	20241018	182500	283614200	2955	2955	2955	2955	1044
183	20241018	182400	283614200	2955	2955	2955	2955	0
184	20241018	182300	283614200	2955	2955	2955	2955	0
185	20241018	182200	283614200	2955	2955	2955	2955	0
186	20241018	182100	283614200	2955	2955	2955	2955	0
187	20241018	182000	283614200	2955	2955	2955	2955	0
188	20241018	181900	283614200	2955	2955	2955	2955	0
189	20241018	181800	283614200	2955	2955	2955	2955	0
190	20241018	181700	283614200	2955	2955	2955	2955	0
191	20241018	181600	283614200	2955	2955	2955	2955	0
192	20241018	181500	283614200	2955	2955	2955	2955	0
193	20241018	181400	283614200	2955	2955	2955	2955	0
194	20241018	181300	283614200	2955	2955	2955	2955	0
195	20241018	181200	283614200	2955	2955	2955	2955	0
196	20241018	181100	283614200	2955	2955	2955	2955	0
197	20241018	181000	283614200	2955	2955	2955	2955	0
198	20241018	180900	283614200	2955	2955	2955	2955	0
199	20241018	180800	283614200	2955	2955	2955	2955	0
200	20241018	180700	283614200	2955	2955	2955	2955	0
201	20241018	180600	283614200	2955	2955	2955	2955	0
202	20241018	180500	283614200	2955	2955	2955	2955	0
203	20241018	180400	283614200	2955	2955	2955	2955	0
204	20241018	180300	283614200	2955	2955	2955	2955	0
205	20241018	180200	283614200	2955	2955	2955	2955	0
206	20241018	180100	283614200	2955	2955	2955	2955	0
207	20241018	180000	283614200	2955	2955	2955	2955	0
208	20241018	175900	283614200	2955	2955	2955	2955	0
209	20241018	175800	283614200	2955	2955	2955	2955	0
210	20241018	175700	283614200	2955	2955	2955	2955	0
211	20241018	175600	283614200	2955	2955	2955	2955	0
212	20241018	175500	283614200	2955	2955	2955	2955	1044
213	20241018	175400	283614200	2955	2955	2955	2955	0
214	20241018	175300	283614200	2955	2955	2955	2955	0
215	20241018	175200	283614200	2955	2955	2955	2955	0
216	20241018	175100	283614200	2955	2955	2955	2955	0
217	20241018	175000	283614200	2955	2955	2955	2955	0
218	20241018	174900	283614200	2955	2955	2955	2955	0
219	20241018	174800	283614200	2955	2955	2955	2955	0
220	20241018	174700	283614200	2955	2955	2955	2955	0
221	20241018	174600	283614200	2955	2955	2955	2955	0
222	20241018	174500	283614200	2955	2955	2955	2955	0
223	20241018	174400	283614200	2955	2955	2955	2955	0
224	20241018	174300	283614200	2955	2955	2955	2955	0
225	20241018	174200	283614200	2955	2955	2955	2955	0
226	20241018	174100	283614200	2955	2955	2955	2955	0
227	20241018	174000	283614200	2955	2955	2955	2955	0
228	20241018	173900	283614200	2955	2955	2955	2955	0
229	20241018	173800	283614200	2955	2955	2955	2955	0
230	20241018	173700	283614200	2955	2955	2955	2955	0
231	20241018	173600	283614200	2955	2955	2955	2955	0
232	20241018	173500	283614200	2955	2955	2955	2955	0
233	20241018	173400	283614200	2955	2955	2955	2955	0
234	20241018	173300	283614200	2955	2955	2955	2955	0
235	20241018	173200	283614200	2955	2955	2955	2955	0
236	20241018	173100	283614200	2955	2955	2955	2955	0
237	20241018	173000	283614200	2955	2955	2955	2955	0
238	20241018	172900	283614200	2955	2955	2955	2955	0
239	20241018	172800	283614200	2955	2955	2955	2955	0
240	20241018	172700	283614200	2955	2955	2955	2955	0
241	20241018	172600	283614200	2955	2955	2955	2955	0
242	20241018	172500	283614200	2955	2955	2955	2955	1044
243	20241018	172400	283614200	2955	2955	2955	2955	0
244	20241018	172300	283614200	2955	2955	2955	2955	0
245	20241018	172200	283614200	2955	2955	2955	2955	0
246	20241018	172100	283614200	2955	2955	2955	2955	0
247	20241018	172000	283614200	2955	2955	2955	2955	0
248	20241018	171900	283614200	2955	2955	2955	2955	0
249	20241018	171800	283614200	2955	2955	2955	2955	0
250	20241018	171700	283614200	2955	2955	2955	2955	0
251	20241018	171600	283614200	2955	2955	2955	2955	0
252	20241018	171500	283614200	2955	2955	2955	2955	0
253	20241018	171400	283614200	2955	2955	2955	2955	0
254	20241018	171300	283614200	2955	2955	2955	2955	0
255	20241018	171200	283614200	2955	2955	2955	2955	0
256	20241018	171100	283614200	2955	2955	2955	2955	0
257	20241018	171000	283614200	2955	2955	2955	2955	0
258	20241018	170900	283614200	2955	2955	2955	2955	0
259	20241018	170800	283614200	2955	2955	2955	2955	0
260	20241018	170700	283614200	2955	2955	2955	2955	0
261	20241018	170600	283614200	2955	2955	2955	2955	0
262	20241018	170500	283614200	2955	2955	2955	2955	0
263	20241018	170400	283614200	2955	2955	2955	2955	0
264	20241018	170300	283614200	2955	2955	2955	2955	0
265	20241018	170200	283614200	2955	2955	2955	2955	0
266	20241018	170100	283614200	2955	2955	2955	2955	0
267	20241018	170000	283614200	2955	2955	2955	2955	0
268	20241018	165900	283614200	2955	2955	2955	2955	0
269	20241018	165800	283614200	2955	2955	2955	2955	0
270	20241018	165700	283614200	2955	2955	2955	2955	0
271	20241018	165600	283614200	2955	2955	2955	2955	0
272	20241018	165500	283614200	2955	2955	2955	2955	1044
273	20241018	165400	283614200	2955	2955	2955	2955	0
274	20241018	165300	283614200	2955	2955	2955	2955	0
275	20241018	165200	283614200	2955	2955	2955	2955	0
276	20241018	165100	283614200	2955	2955	2955	2955	0
277	20241018	165000	283614200	2955	2955	2955	2955	0
278	20241018	164900	283614200	2955	2955	2955	2955	0
279	20241018	164800	283614200	2955	2955	2955	2955	0
280	20241018	164700	283614200	2955	2955	2955	2955	0
281	20241018	164600	283614200	2955	2955	2955	2955	0
282	20241018	164500	283614200	2955	2955	2955	2955	0
283	20241018	164400	283614200	2955	2955	2955	2955	0
284	20241018	164300	283614200	2955	2955	2955	2955	0
285	20241018	164200	283614200	2955	2955	2955	2955	0
286	20241018	164100	283614200	2955	2955	2955	2955	0
287	20241018	164000	283614200	2955	2955	2955	2955	0
288	20241018	163900	283614200	2955	2955	2955	2955	0
289	20241018	163800	283614200	2955	2955	2955	2955	0
290	20241018	163700	283614200	2955	2955	2955	2955	0
291	20241018	163600	283614200	2955	2955	2955	2955	0
292	20241018	163500	283614200	2955	2955	2955	2955	0
293	20241018	163400	283614200	2955	2955	2955	2955	0
294	20241018	163300	283614200	2955	2955	2955	2955	0
295	20241018	163200	283614200	2955	2955	2955	2955	0
296	20241018	163100	283614200	2955	2955	2955	2955	0
297	20241018	163000	283614200	2955	2955	2955	2955	0
298	20241018	162900	283614200	2955	2955	2955	2955	0
299	20241018	162800	283614200	2955	2955	2955	2955	0
300	20241018	162700	283614200	2955	2955	2955	2955	0
301	20241018	162600	283614200	2955	2955	2955	2955	0
302	20241018	162500	283614200	2955	2955	2955	2955	1044
303	20241018	162400	283614200	2955	2955	2955	2955	0
304	20241018	162300	283614200	2955	2955	2955	2955	0
305	20241018	162200	283614200	2955	2955	2955	2955	0
306	20241018	162100	283614200	2955	2955	2955	2955	0
307	20241018	162000	283614200	2955	2955	2955	2955	0
308	20241018	161900	283614200	2955	2955	2955	2955	0
309	20241018	161800	283614200	2955	2955	2955	2955	0
310	20241018	161700	283614200	2955	2955	2955	2955	0
311	20241018	161600	283614200	2955	2955	2955	2955	0
312	20241018	161500	283614200	2955	2955	2955	2955	0
313	20241018	161400	283614200	2955	2955	2955	2955	0
314	20241018	161300	283614200	2955	2955	2955	2955	0
315	20241018	161200	283614200	2955	2955	2955	2955	0
316	20241018	161100	283614200	2955	2955	2955	2955	0
317	20241018	161000	283614200	2955	2955	2955	2955	0
318	20241018	160900	283614200	2955	2955	2955	2955	0
319	20241018	160800	283614200	2955	2955	2955	2955	0
320	20241018	160700	283614200	2955	2955	2955	2955	0
321	20241018	160600	283614200	2955	2955	2955	2955	0
322	20241018	160500	283614200	2955	2955	2955	2955	0
323	20241018	160400	283614200	2955	2955	2955	2955	0
324	20241018	160300	283614200	2955	2955	2955	2955	0
325	20241018	160200	283614200	2955	2955	2955	2955	0
326	20241018	160100	283614200	2955	2955	2955	2955	0
327	20241018	160000	283614200	2955	2955	2955	2955	0
328	20241018	155900	283614200	2955	2955	2955	2955	0
329	20241018	155800	283614200	2955	2955	2955	2955	0
330	20241018	155700	283614200	2955	2955	2955	2955	0
331	20241018	155600	283614200	2955	2955	2955	2955	0
332	20241018	155500	283614200	2955	2955	2955	2955	1044
333	20241018	155400	283614200	2955	2955	2955	2955	0
334	20241018	155300	283614200	2955	2955	2955	2955	0
335	20241018	155200	283614200	2955	2955	2955	2955	0
336	20241018	155100	283614200	2955	2955	2955	2955	0
337	20241018	155000	283614200	2955	2955	2955	2955	0
338	20241018	154900	283614200	2955	2955	2955	2955	0
339	20241018	154800	283614200	2955	2955	2955	2955	0
340	20241018	154700	283614200	2955	2955	2955	2955	0
341	20241018	154600	283614200	2955	2955	2955	2955	0
342	20241018	154500	283614200	2955	2955	2955	2955	0
343	20241018	154400	283614200	2955	2955	2955	2955	0
344	20241018	154300	283614200	2955	2955	2955	2955	0
345	20241018	154200	283614200	2955	2955	2955	2955	0
346	20241018	154100	283614200	2955	2955	2955	2955	0
347	20241018	154000	283614200	2955	2955	2955	2955	0
348	20241018	153900	283614200	2955	2955	2955	2955	0
349	20241018	153800	283614200	2955	2955	2955	2955	0
350	20241018	153700	283614200	2955	2955	2955	2955	0
351	20241018	153600	283614200	2955	2955	2955	2955	0
352	20241018	153500	283614200	2955	2955	2955	2955	0
353	20241018	153400	283614200	2955	2955	2955	2955	0
354	20241018	153300	283614200	2955	2955	2955	2955	0
355	20241018	153200	283614200	2955	2955	2955	2955	0
356	20241018	153100	283614200	2955	2955	2955	2955	0
357	20241018	153000	283614200	2955	2955	2955	2955	1044
358	20241018	152900	280529180	2955	2955	2955	2955	0
359	20241018	152800	280529180	2955	2955	2955	2955	0
360	20241018	152700	280529180	2955	2955	2955	2955	0
361	20241018	152600	280529180	2955	2955	2955	2955	0
362	20241018	152500	280529180	2955	2955	2955	2955	0
363	20241018	152400	280529180	2955	2955	2955	2955	0
364	20241018	152300	280529180	2955	2955	2955	2955	0
365	20241018	152200	280529180	2955	2955	2955	2955	0
366	20241018	152100	280529180	2955	2955	2955	2955	0
367	20241018	152000	280529180	2955	2955	2955	2955	0
368	20241018	151900	280529180	2955	2955	2970	2955	7000
369	20241018	151800	259784780	2955	2950	2955	2945	794
370	20241018	151700	257441435	2945	2945	2945	2945	0
371	20241018	151600	257441435	2945	2945	2945	2945	0
372	20241018	151500	257441435	2945	2945	2945	2945	0
373	20241018	151400	257441435	2945	2945	2945	2945	366
374	20241018	151300	256363565	2950	2950	2950	2950	0
375	20241018	151200	256363565	2950	2950	2950	2950	0
376	20241018	151100	256363565	2950	2950	2950	2950	0
377	20241018	151000	256363565	2950	2955	2955	2950	20
378	20241018	150900	256304515	2945	2945	2945	2945	0
379	20241018	150800	256304515	2945	2945	2945	2945	0
380	20241018	150700	256304515	2945	2945	2945	2945	0
381	20241018	150600	256304515	2945	2945	2945	2945	0
382	20241018	150500	256304515	2945	2945	2945	2945	0
383	20241018	150400	256304515	2945	2945	2945	2945	0
384	20241018	150300	256304515	2945	2945	2945	2945	0
385	20241018	150200	256304515	2945	2945	2945	2945	0
386	20241018	150100	256304515	2945	2945	2945	2945	0
387	20241018	150000	256304515	2945	2945	2945	2945	0
388	20241018	145900	256304515	2945	2945	2945	2945	0
389	20241018	145800	256304515	2945	2945	2945	2945	0
390	20241018	145700	256304515	2945	2945	2945	2945	0
391	20241018	145600	256304515	2945	2945	2945	2945	0
392	20241018	145500	256304515	2945	2945	2945	2945	66
393	20241018	145400	256110145	2945	2945	2945	2945	0
394	20241018	145300	256110145	2945	2955	2955	2945	1600
395	20241018	145200	251395345	2955	2955	2955	2955	0
396	20241018	145100	251395345	2955	2955	2955	2955	0
397	20241018	145000	251395345	2955	2955	2955	2955	0
398	20241018	144900	251395345	2955	2955	2955	2955	0
399	20241018	144800	251395345	2955	2955	2955	2955	0
400	20241018	144700	251395345	2955	2955	2955	2955	0
401	20241018	144600	251395345	2955	2955	2955	2955	0
402	20241018	144500	251395345	2955	2955	2955	2955	0
403	20241018	144400	251395345	2955	2955	2955	2955	0
404	20241018	144300	251395345	2955	2955	2955	2955	0
405	20241018	144200	251395345	2955	2955	2955	2955	0
406	20241018	144100	251395345	2955	2955	2955	2955	0
407	20241018	144000	251395345	2955	2955	2955	2955	18
408	20241018	143900	251342155	2955	2955	2955	2955	0
409	20241018	143800	251342155	2955	2955	2955	2955	0
410	20241018	143700	251342155	2955	2955	2955	2955	10
411	20241018	143600	251312605	2955	2955	2955	2955	2
412	20241018	143500	251306695	2950	2950	2950	2950	0
413	20241018	143400	251306695	2950	2950	2950	2950	0
414	20241018	143300	251306695	2950	2950	2950	2950	0
415	20241018	143200	251306695	2950	2950	2950	2950	0
416	20241018	143100	251306695	2950	2950	2950	2950	0
417	20241018	143000	251306695	2950	2950	2950	2950	0
418	20241018	142900	251306695	2950	2950	2950	2950	6
419	20241018	142800	251288995	2950	2950	2950	2950	0
420	20241018	142700	251288995	2950	2950	2950	2950	0
421	20241018	142600	251288995	2950	2950	2950	2950	0
422	20241018	142500	251288995	2950	2960	2960	2950	1543
423	20241018	142400	246736395	2960	2960	2960	2960	2040
424	20241018	142300	240697995	2960	2960	2960	2960	370
425	20241018	142200	239602795	2960	2960	2960	2960	2
426	20241018	142100	239596875	2960	2955	2960	2955	5111
427	20241018	142000	224493850	2955	2960	2960	2950	214
428	20241018	141900	223861250	2955	2955	2955	2955	55
429	20241018	141800	223698725	2955	2955	2955	2955	10
430	20241018	141700	223669175	2955	2955	2955	2955	7
431	20241018	141600	223648490	2955	2950	2955	2950	1753
432	20241018	141500	218468395	2950	2950	2950	2950	44
433	20241018	141400	218338595	2950	2950	2950	2950	0
434	20241018	141300	218338595	2950	2950	2950	2950	0
435	20241018	141200	218338595	2950	2950	2950	2950	0
436	20241018	141100	218338595	2950	2950	2950	2950	10
437	20241018	141000	218309095	2945	2945	2945	2945	0
438	20241018	140900	218309095	2945	2945	2945	2945	0
439	20241018	140800	218309095	2945	2945	2945	2945	0
440	20241018	140700	218309095	2945	2945	2945	2945	0
441	20241018	140600	218309095	2945	2945	2945	2945	0
442	20241018	140500	218309095	2945	2945	2945	2945	0
443	20241018	140400	218309095	2945	2945	2945	2945	0
444	20241018	140300	218309095	2945	2945	2945	2945	0
445	20241018	140200	218309095	2945	2945	2945	2945	0
446	20241018	140100	218309095	2945	2945	2945	2945	1
447	20241018	140000	218306150	2945	2945	2945	2945	0
448	20241018	135900	218306150	2945	2945	2945	2945	0
449	20241018	135800	218306150	2945	2945	2945	2945	0
450	20241018	135700	218306150	2945	2945	2945	2945	0
451	20241018	135600	218306150	2945	2945	2945	2945	0
452	20241018	135500	218306150	2945	2945	2945	2945	0
453	20241018	135400	218306150	2945	2945	2945	2945	0
454	20241018	135300	218306150	2945	2945	2945	2945	0
455	20241018	135200	218306150	2945	2945	2945	2945	45
456	20241018	135100	218173625	2950	2945	2950	2940	1808
457	20241018	135000	212856105	2940	2950	2950	2940	1402
458	20241018	134900	208726975	2950	2940	2950	2940	348
459	20241018	134800	207700705	2940	2940	2940	2940	100
460	20241018	134700	207406705	2935	2935	2935	2935	0
461	20241018	134600	207406705	2935	2935	2935	2935	0
462	20241018	134500	207406705	2935	2935	2935	2935	0
463	20241018	134400	207406705	2935	2935	2935	2935	0
464	20241018	134300	207406705	2935	2925	2935	2925	79
465	20241018	134200	207175610	2920	2915	2920	2915	1826
466	20241018	134100	201843695	2920	2920	2920	2920	0
467	20241018	134000	201843695	2920	2920	2920	2920	10
468	20241018	133900	201814495	2915	2915	2915	2915	0
469	20241018	133800	201814495	2915	2925	2925	2915	1000
470	20241018	133700	198897950	2925	2925	2925	2925	1
471	20241018	133600	198895025	2920	2920	2920	2910	6286
472	20241018	133500	180541235	2920	2940	2940	2900	6078
473	20241018	133400	162782390	2940	2935	2940	2935	1001
474	20241018	133300	159839560	2935	2935	2935	2935	136
475	20241018	133200	159440400	2935	2935	2935	2935	346
476	20241018	133100	158424890	2940	2940	2940	2940	5
477	20241018	133000	158410190	2940	2940	2940	2940	5
478	20241018	132900	158395490	2940	2940	2940	2940	2792
479	20241018	132800	150187010	2945	2945	2945	2945	0
480	20241018	132700	150187010	2945	2945	2945	2945	941
481	20241018	132600	147415765	2945	2945	2945	2945	0
482	20241018	132500	147415765	2945	2945	2945	2945	0
483	20241018	132400	147415765	2945	2945	2945	2945	0
484	20241018	132300	147415765	2945	2945	2945	2945	0
485	20241018	132200	147415765	2945	2960	2960	2940	10628
486	20241018	132100	116121630	2965	2965	2965	2965	80
487	20241018	132000	115884430	2970	2970	2970	2970	0
488	20241018	131900	115884430	2970	2970	2970	2970	0
489	20241018	131800	115884430	2970	2970	2970	2970	0
490	20241018	131700	115884430	2970	2970	2970	2970	0
491	20241018	131600	115884430	2970	2970	2970	2970	0
492	20241018	131500	115884430	2970	2970	2970	2970	0
493	20241018	131400	115884430	2970	2970	2970	2970	0
494	20241018	131300	115884430	2970	2970	2970	2970	0
495	20241018	131200	115884430	2970	2970	2970	2970	0
496	20241018	131100	115884430	2970	2970	2970	2970	0
497	20241018	131000	115884430	2970	2970	2970	2970	0
498	20241018	130900	115884430	2970	2970	2970	2970	33
499	20241018	130800	115786420	2970	2970	2970	2970	0
500	20241018	130700	115786420	2970	2970	2970	2970	80
501	20241018	130600	115548820	2970	2970	2970	2970	1
502	20241018	130500	115545850	2975	2975	2975	2975	0
503	20241018	130400	115545850	2975	2975	2975	2975	50
504	20241018	130300	115397100	2975	2975	2975	2975	110
505	20241018	130200	115069850	2975	2975	2975	2975	103
506	20241018	130100	114763425	2970	2970	2970	2970	1
507	20241018	130000	114760455	2975	2960	2975	2960	2566
508	20241018	125900	107164345	2965	2975	2975	2965	2449
509	20241018	125800	99899520	2975	2975	2980	2975	427
510	20241018	125700	98629190	2975	2975	2975	2975	101
511	20241018	125600	98328715	2975	2975	2975	2975	333
512	20241018	125500	97338040	2970	2970	2970	2970	302
513	20241018	125400	96441100	2970	2970	2970	2970	0
514	20241018	125300	96441100	2970	2970	2970	2970	0
515	20241018	125200	96441100	2970	2970	2970	2970	0
516	20241018	125100	96441100	2970	2970	2970	2970	0
517	20241018	125000	96441100	2970	2970	2970	2970	2
518	20241018	124900	96435160	2970	2970	2970	2970	0
519	20241018	124800	96435160	2970	2970	2970	2970	0
520	20241018	124700	96435160	2970	2970	2970	2970	0
521	20241018	124600	96435160	2970	2970	2970	2970	0
522	20241018	124500	96435160	2970	2970	2970	2970	0
523	20241018	124400	96435160	2970	2970	2970	2970	0
524	20241018	124300	96435160	2970	2970	2970	2970	0
525	20241018	124200	96435160	2970	2970	2970	2970	1
526	20241018	124100	96432190	2970	2970	2970	2970	0
527	20241018	124000	96432190	2970	2970	2970	2970	179
528	20241018	123900	95900560	2970	2970	2970	2970	260
529	20241018	123800	95128360	2980	2980	2980	2980	0
530	20241018	123700	95128360	2980	2980	2980	2980	0
531	20241018	123600	95128360	2980	2980	2980	2980	0
532	20241018	123500	95128360	2980	2980	2980	2980	0
533	20241018	123400	95128360	2980	2980	2980	2980	0
534	20241018	123300	95128360	2980	2980	2980	2980	0
535	20241018	123200	95128360	2980	2980	2980	2980	0
536	20241018	123100	95128360	2980	2980	2980	2980	0
537	20241018	123000	95128360	2980	2980	2980	2980	0
538	20241018	122900	95128360	2980	2980	2980	2980	0
539	20241018	122800	95128360	2980	2980	2980	2980	0
540	20241018	122700	95128360	2980	2980	2980	2980	0
541	20241018	122600	95128360	2980	2980	2980	2980	0
542	20241018	122500	95128360	2980	2980	2980	2980	0
543	20241018	122400	95128360	2980	2980	2980	2980	0
544	20241018	122300	95128360	2980	2980	2980	2980	0
545	20241018	122200	95128360	2980	2980	2980	2980	0
546	20241018	122100	95128360	2980	2975	2980	2975	2
547	20241018	122000	95122405	2980	2980	2980	2980	0
548	20241018	121900	95122405	2980	2980	2980	2980	0
549	20241018	121800	95122405	2980	2980	2980	2980	0
550	20241018	121700	95122405	2980	2980	2980	2980	0
551	20241018	121600	95122405	2980	2980	2980	2980	0
552	20241018	121500	95122405	2980	2980	2980	2980	0
553	20241018	121400	95122405	2980	2980	2980	2980	0
554	20241018	121300	95122405	2980	2980	2980	2980	0
555	20241018	121200	95122405	2980	2980	2980	2980	0
556	20241018	121100	95122405	2980	2980	2980	2980	0
557	20241018	121000	95122405	2980	2980	2980	2980	0
558	20241018	120900	95122405	2980	2980	2980	2980	0
559	20241018	120800	95122405	2980	2980	2980	2980	0
560	20241018	120700	95122405	2980	2980	2980	2980	0
561	20241018	120600	95122405	2980	2975	2980	2975	2
562	20241018	120500	95116450	2980	2980	2980	2980	50
563	20241018	120400	94967450	2980	2980	2980	2980	0
564	20241018	120300	94967450	2980	2980	2980	2980	1
565	20241018	120200	94964470	2975	2975	2975	2975	0
566	20241018	120100	94964470	2975	2975	2975	2975	0
567	20241018	120000	94964470	2975	2980	2980	2975	2
568	20241018	115900	94958515	2975	2975	2975	2975	50
569	20241018	115800	94809765	2980	2980	2980	2980	0
570	20241018	115700	94809765	2980	2980	2980	2980	0
571	20241018	115600	94809765	2980	2980	2980	2980	50
572	20241018	115500	94660765	2970	2970	2970	2970	0
573	20241018	115400	94660765	2970	2980	2980	2970	4051
574	20241018	115300	82627740	2985	2985	2985	2985	0
575	20241018	115200	82627740	2985	2985	2985	2985	180
576	20241018	115100	82090440	2985	2985	2985	2985	0
577	20241018	115000	82090440	2985	2985	2985	2985	100
578	20241018	114900	81791940	2985	3000	3000	2985	2379
579	20241018	114800	74687615	3000	3000	3000	3000	99
580	20241018	114700	74390615	3000	3000	3000	3000	150
581	20241018	114600	73940615	2995	2985	2995	2985	267
582	20241018	114500	73141495	2985	2985	2985	2985	0
583	20241018	114400	73141495	2985	2985	2985	2985	0
584	20241018	114300	73141495	2985	2985	2985	2985	0
585	20241018	114200	73141495	2985	2985	2985	2985	1
586	20241018	114100	73138510	2985	2985	2985	2985	0
587	20241018	114000	73138510	2985	2985	2985	2985	0
588	20241018	113900	73138510	2985	2985	2985	2985	0
589	20241018	113800	73138510	2985	2985	2985	2985	0
590	20241018	113700	73138510	2985	2985	2985	2985	1
591	20241018	113600	73135525	2975	2975	2975	2975	0
592	20241018	113500	73135525	2975	2975	2975	2975	0
593	20241018	113400	73135525	2975	2990	2990	2975	17
594	20241018	113300	73084920	2975	2975	2975	2975	0
595	20241018	113200	73084920	2975	2985	2990	2975	18
596	20241018	113100	73031340	2985	2980	2985	2980	4
597	20241018	113000	73019410	2970	2970	2970	2970	0
598	20241018	112900	73019410	2970	2970	2970	2970	0
599	20241018	112800	73019410	2970	2970	2970	2970	0
600	20241018	112700	73019410	2970	2970	2970	2970	0
601	20241018	112600	73019410	2970	2970	2970	2970	0
602	20241018	112500	73019410	2970	2970	2970	2970	300
603	20241018	112400	72128410	2975	2975	2975	2975	1037
604	20241018	112300	69043335	2975	2980	2980	2975	10
605	20241018	112200	69013545	2980	2980	2980	2980	0
606	20241018	112100	69013545	2980	2980	2980	2980	160
607	20241018	112000	68536745	2985	2985	2985	2985	0
608	20241018	111900	68536745	2985	2985	2985	2985	161
609	20241018	111800	68056160	2985	2985	2985	2985	0
610	20241018	111700	68056160	2985	2985	2985	2985	0
611	20241018	111600	68056160	2985	2985	2985	2985	0
612	20241018	111500	68056160	2985	2985	2985	2985	0
613	20241018	111400	68056160	2985	2985	2985	2985	0
614	20241018	111300	68056160	2985	2985	2985	2985	0
615	20241018	111200	68056160	2985	2985	2985	2985	0
616	20241018	111100	68056160	2985	2985	2985	2985	0
617	20241018	111000	68056160	2985	2985	2985	2985	2
618	20241018	110900	68050190	2990	2990	2990	2990	0
619	20241018	110800	68050190	2990	2990	2990	2990	0
620	20241018	110700	68050190	2990	2990	2990	2990	0
621	20241018	110600	68050190	2990	2990	2990	2990	0
622	20241018	110500	68050190	2990	2990	2990	2990	97
623	20241018	110400	67760160	2995	2995	2995	2995	0
624	20241018	110300	67760160	2995	2995	2995	2995	0
625	20241018	110200	67760160	2995	2995	2995	2995	0
626	20241018	110100	67760160	2995	2995	2995	2995	10
627	20241018	110000	67730210	2995	2995	2995	2995	99
628	20241018	105900	67433705	2995	2995	2995	2995	0
629	20241018	105800	67433705	2995	2995	2995	2995	0
630	20241018	105700	67433705	2995	2990	2995	2990	4
631	20241018	105600	67421740	2990	2990	2990	2990	0
632	20241018	105500	67421740	2990	2990	2990	2990	0
633	20241018	105400	67421740	2990	2990	2990	2990	0
634	20241018	105300	67421740	2990	2990	2990	2990	0
635	20241018	105200	67421740	2990	2990	2990	2990	0
636	20241018	105100	67421740	2990	2990	2990	2990	0
637	20241018	105000	67421740	2990	2990	2990	2990	0
638	20241018	104900	67421740	2990	2985	2990	2980	151
639	20241018	104800	66971565	2985	2985	2985	2985	0
640	20241018	104700	66971565	2985	2985	2985	2985	0
641	20241018	104600	66971565	2985	2985	2985	2985	0
642	20241018	104500	66971565	2985	2985	2985	2985	0
643	20241018	104400	66971565	2985	2985	2985	2985	0
644	20241018	104300	66971565	2985	2985	2985	2985	0
645	20241018	104200	66971565	2985	2985	2985	2985	0
646	20241018	104100	66971565	2985	2985	2985	2985	120
647	20241018	104000	66613365	2985	2985	2985	2985	0
648	20241018	103900	66613365	2985	2985	2985	2985	0
649	20241018	103800	66613365	2985	2985	2985	2985	0
650	20241018	103700	66613365	2985	2985	2985	2985	0
651	20241018	103600	66613365	2985	2985	2985	2985	0
652	20241018	103500	66613365	2985	2985	2985	2985	0
653	20241018	103400	66613365	2985	2985	2985	2985	0
654	20241018	103300	66613365	2985	2990	2990	2985	22
655	20241018	103200	66547650	2990	2990	2990	2990	0
656	20241018	103100	66547650	2990	2990	2990	2990	0
657	20241018	103000	66547650	2990	2990	2990	2990	0
658	20241018	102900	66547650	2990	2990	2990	2990	0
659	20241018	102800	66547650	2990	2990	2990	2990	0
660	20241018	102700	66547650	2990	3005	3005	2990	202
661	20241018	102600	65943155	3000	3000	3000	3000	19
662	20241018	102500	65886155	3010	3010	3010	3010	0
663	20241018	102400	65886155	3010	3010	3010	3010	1
664	20241018	102300	65883145	3000	3005	3005	3000	12
665	20241018	102200	65847090	3010	3010	3010	3010	0
666	20241018	102100	65847090	3010	3010	3010	3010	0
667	20241018	102000	65847090	3010	3010	3010	3010	0
668	20241018	101900	65847090	3010	3010	3010	3010	17
669	20241018	101800	65795920	3010	3010	3010	3010	1
670	20241018	101700	65792910	3005	3005	3005	3005	0
671	20241018	101600	65792910	3005	3000	3005	3000	86
672	20241018	101500	65534905	3000	3000	3000	3000	0
673	20241018	101400	65534905	3000	3000	3000	3000	0
674	20241018	101300	65534905	3000	3000	3000	3000	0
675	20241018	101200	65534905	3000	3000	3000	3000	0
676	20241018	101100	65534905	3000	3005	3005	3000	195
677	20241018	101000	64949430	3010	3010	3010	3010	0
678	20241018	100900	64949430	3010	3010	3010	3010	0
679	20241018	100800	64949430	3010	3005	3020	3005	606
680	20241018	100700	63126385	3000	2990	3000	2990	301
681	20241018	100600	62223395	2980	2980	2980	2980	460
682	20241018	100500	60852595	2980	2980	2980	2980	5
683	20241018	100400	60837695	2975	2975	2975	2975	108
684	20241018	100300	60516395	2975	2980	2980	2975	98
685	20241018	100200	60224795	2980	2980	2980	2980	0
686	20241018	100100	60224795	2980	2980	2980	2980	0
687	20241018	100000	60224795	2980	2980	2980	2980	0
688	20241018	095900	60224795	2980	2980	2980	2980	0
689	20241018	095800	60224795	2980	2980	2980	2980	2
690	20241018	095700	60218835	2960	2960	2960	2960	0
691	20241018	095600	60218835	2960	2960	2960	2960	0
692	20241018	095500	60218835	2960	3000	3000	2960	1522
693	20241018	095400	55696085	3005	3000	3005	3000	12
694	20241018	095300	55660080	3005	3005	3005	3005	0
695	20241018	095200	55660080	3005	3005	3005	3005	1
696	20241018	095100	55657075	3005	3005	3005	3005	10
697	20241018	095000	55627025	3010	3010	3010	3010	0
698	20241018	094900	55627025	3010	3010	3010	3010	0
699	20241018	094800	55627025	3010	3010	3010	3010	0
700	20241018	094700	55627025	3010	3000	3010	3000	43
701	20241018	094600	55498015	3000	3000	3000	3000	0
702	20241018	094500	55498015	3000	3010	3015	3000	461
703	20241018	094400	54110760	3010	3005	3010	3000	260
704	20241018	094300	53329210	3000	3000	3000	2995	1150
705	20241018	094200	49883960	2995	3000	3005	2995	401
706	20241018	094100	48681465	2995	2990	3005	2985	1650
707	20241018	094000	43747595	2980	2975	2980	2975	118
708	20241018	093900	43396345	2980	2980	2980	2980	0
709	20241018	093800	43396345	2980	2980	2980	2980	0
710	20241018	093700	43396345	2980	2980	2980	2980	4
711	20241018	093600	43384425	2980	2980	2980	2980	20
712	20241018	093500	43324825	2980	2980	2980	2980	0
713	20241018	093400	43324825	2980	2980	2980	2980	0
714	20241018	093300	43324825	2980	2980	2980	2980	1
715	20241018	093200	43321845	2970	2990	3015	2970	3729
716	20241018	093100	32218590	3015	2990	3015	2990	1393
717	20241018	093000	28053495	2990	2990	2990	2990	0
718	20241018	092900	28053495	2990	2990	2990	2990	1
719	20241018	092800	28050505	2970	2970	2970	2970	0
720	20241018	092700	28050505	2970	2970	2970	2970	0
721	20241018	092600	28050505	2970	2970	2970	2970	0
722	20241018	092500	28050505	2970	2985	2985	2970	2431
723	20241018	092400	20812985	3000	3000	3000	3000	0
724	20241018	092300	20812985	3000	3000	3000	3000	16
725	20241018	092200	20764985	3005	3005	3005	3005	0
726	20241018	092100	20764985	3005	3015	3020	3005	1395
727	20241018	092000	16572985	2975	2975	2975	2975	0
728	20241018	091900	16572985	2975	2975	2975	2975	0
729	20241018	091800	16572985	2975	2995	2995	2975	211
730	20241018	091700	15942765	3000	3000	3000	3000	0
731	20241018	091600	15942765	3000	3000	3000	3000	0
732	20241018	091500	15942765	3000	3000	3000	3000	20
733	20241018	091400	15882765	3010	3010	3010	3010	0
734	20241018	091300	15882765	3010	3010	3010	3010	0
735	20241018	091200	15882765	3010	3010	3010	3010	0
736	20241018	091100	15882765	3010	3010	3010	3010	33
737	20241018	091000	15783435	3020	3020	3020	3020	0
738	20241018	090900	15783435	3020	3020	3020	3020	0
739	20241018	090800	15783435	3020	3020	3020	3020	0
740	20241018	090700	15783435	3020	3020	3020	3020	0
741	20241018	090600	15783435	3020	3020	3020	3020	0
742	20241018	090500	15783435	3020	3020	3020	3020	0
743	20241018	090400	15783435	3020	3020	3020	3020	0
744	20241018	090300	15783435	3020	3020	3020	3020	0
745	20241018	090200	15783435	3020	3030	3035	3020	3159
746	20241018	090100	6223170	3030	3010	3030	3010	2002
747	20241018	090000	172710	3030	3030	3030	3030	57