KissMeData/290520/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210700	51656645	2185	2185	2185	2185	504
3	20241018	210600	51656645	2185	2185	2185	2185	0
4	20241018	210500	51656645	2185	2185	2185	2185	0
5	20241018	210400	51656645	2185	2185	2185	2185	0
6	20241018	210300	51656645	2185	2185	2185	2185	0
7	20241018	210200	51656645	2185	2185	2185	2185	0
8	20241018	210100	51656645	2185	2185	2185	2185	0
9	20241018	210000	51656645	2185	2185	2185	2185	0
10	20241018	205900	51656645	2185	2185	2185	2185	0
11	20241018	205800	51656645	2185	2185	2185	2185	0
12	20241018	205700	51656645	2185	2185	2185	2185	0
13	20241018	205600	51656645	2185	2185	2185	2185	0
14	20241018	205500	51656645	2185	2185	2185	2185	0
15	20241018	205400	51656645	2185	2185	2185	2185	0
16	20241018	205300	51656645	2185	2185	2185	2185	0
17	20241018	205200	51656645	2185	2185	2185	2185	0
18	20241018	205100	51656645	2185	2185	2185	2185	0
19	20241018	205000	51656645	2185	2185	2185	2185	0
20	20241018	204900	51656645	2185	2185	2185	2185	0
21	20241018	204800	51656645	2185	2185	2185	2185	0
22	20241018	204700	51656645	2185	2185	2185	2185	0
23	20241018	204600	51656645	2185	2185	2185	2185	0
24	20241018	204500	51656645	2185	2185	2185	2185	0
25	20241018	204400	51656645	2185	2185	2185	2185	0
26	20241018	204300	51656645	2185	2185	2185	2185	0
27	20241018	204200	51656645	2185	2185	2185	2185	0
28	20241018	204100	51656645	2185	2185	2185	2185	0
29	20241018	204000	51656645	2185	2185	2185	2185	0
30	20241018	203900	51656645	2185	2185	2185	2185	0
31	20241018	203800	51656645	2185	2185	2185	2185	0
32	20241018	203700	51656645	2185	2185	2185	2185	504
33	20241018	203600	51656645	2185	2185	2185	2185	0
34	20241018	203500	51656645	2185	2185	2185	2185	0
35	20241018	203400	51656645	2185	2185	2185	2185	0
36	20241018	203300	51656645	2185	2185	2185	2185	0
37	20241018	203200	51656645	2185	2185	2185	2185	0
38	20241018	203100	51656645	2185	2185	2185	2185	0
39	20241018	203000	51656645	2185	2185	2185	2185	0
40	20241018	202900	51656645	2185	2185	2185	2185	0
41	20241018	202800	51656645	2185	2185	2185	2185	0
42	20241018	202700	51656645	2185	2185	2185	2185	0
43	20241018	202600	51656645	2185	2185	2185	2185	0
44	20241018	202500	51656645	2185	2185	2185	2185	0
45	20241018	202400	51656645	2185	2185	2185	2185	0
46	20241018	202300	51656645	2185	2185	2185	2185	0
47	20241018	202200	51656645	2185	2185	2185	2185	0
48	20241018	202100	51656645	2185	2185	2185	2185	0
49	20241018	202000	51656645	2185	2185	2185	2185	0
50	20241018	201900	51656645	2185	2185	2185	2185	0
51	20241018	201800	51656645	2185	2185	2185	2185	0
52	20241018	201700	51656645	2185	2185	2185	2185	0
53	20241018	201600	51656645	2185	2185	2185	2185	0
54	20241018	201500	51656645	2185	2185	2185	2185	0
55	20241018	201400	51656645	2185	2185	2185	2185	0
56	20241018	201300	51656645	2185	2185	2185	2185	0
57	20241018	201200	51656645	2185	2185	2185	2185	0
58	20241018	201100	51656645	2185	2185	2185	2185	0
59	20241018	201000	51656645	2185	2185	2185	2185	0
60	20241018	200900	51656645	2185	2185	2185	2185	0
61	20241018	200800	51656645	2185	2185	2185	2185	0
62	20241018	200700	51656645	2185	2185	2185	2185	504
63	20241018	200600	51656645	2185	2185	2185	2185	0
64	20241018	200500	51656645	2185	2185	2185	2185	0
65	20241018	200400	51656645	2185	2185	2185	2185	0
66	20241018	200300	51656645	2185	2185	2185	2185	0
67	20241018	200200	51656645	2185	2185	2185	2185	0
68	20241018	200100	51656645	2185	2185	2185	2185	0
69	20241018	200000	51656645	2185	2185	2185	2185	0
70	20241018	195900	51656645	2185	2185	2185	2185	0
71	20241018	195800	51656645	2185	2185	2185	2185	0
72	20241018	195700	51656645	2185	2185	2185	2185	0
73	20241018	195600	51656645	2185	2185	2185	2185	0
74	20241018	195500	51656645	2185	2185	2185	2185	0
75	20241018	195400	51656645	2185	2185	2185	2185	0
76	20241018	195300	51656645	2185	2185	2185	2185	0
77	20241018	195200	51656645	2185	2185	2185	2185	0
78	20241018	195100	51656645	2185	2185	2185	2185	0
79	20241018	195000	51656645	2185	2185	2185	2185	0
80	20241018	194900	51656645	2185	2185	2185	2185	0
81	20241018	194800	51656645	2185	2185	2185	2185	0
82	20241018	194700	51656645	2185	2185	2185	2185	0
83	20241018	194600	51656645	2185	2185	2185	2185	0
84	20241018	194500	51656645	2185	2185	2185	2185	0
85	20241018	194400	51656645	2185	2185	2185	2185	0
86	20241018	194300	51656645	2185	2185	2185	2185	0
87	20241018	194200	51656645	2185	2185	2185	2185	0
88	20241018	194100	51656645	2185	2185	2185	2185	0
89	20241018	194000	51656645	2185	2185	2185	2185	0
90	20241018	193900	51656645	2185	2185	2185	2185	0
91	20241018	193800	51656645	2185	2185	2185	2185	0
92	20241018	193700	51656645	2185	2185	2185	2185	504
93	20241018	193600	51656645	2185	2185	2185	2185	0
94	20241018	193500	51656645	2185	2185	2185	2185	0
95	20241018	193400	51656645	2185	2185	2185	2185	0
96	20241018	193300	51656645	2185	2185	2185	2185	0
97	20241018	193200	51656645	2185	2185	2185	2185	0
98	20241018	193100	51656645	2185	2185	2185	2185	0
99	20241018	193000	51656645	2185	2185	2185	2185	0
100	20241018	192900	51656645	2185	2185	2185	2185	0
101	20241018	192800	51656645	2185	2185	2185	2185	0
102	20241018	192700	51656645	2185	2185	2185	2185	0
103	20241018	192600	51656645	2185	2185	2185	2185	0
104	20241018	192500	51656645	2185	2185	2185	2185	0
105	20241018	192400	51656645	2185	2185	2185	2185	0
106	20241018	192300	51656645	2185	2185	2185	2185	0
107	20241018	192200	51656645	2185	2185	2185	2185	0
108	20241018	192100	51656645	2185	2185	2185	2185	0
109	20241018	192000	51656645	2185	2185	2185	2185	0
110	20241018	191900	51656645	2185	2185	2185	2185	0
111	20241018	191800	51656645	2185	2185	2185	2185	0
112	20241018	191700	51656645	2185	2185	2185	2185	0
113	20241018	191600	51656645	2185	2185	2185	2185	0
114	20241018	191500	51656645	2185	2185	2185	2185	0
115	20241018	191400	51656645	2185	2185	2185	2185	0
116	20241018	191300	51656645	2185	2185	2185	2185	0
117	20241018	191200	51656645	2185	2185	2185	2185	0
118	20241018	191100	51656645	2185	2185	2185	2185	0
119	20241018	191000	51656645	2185	2185	2185	2185	0
120	20241018	190900	51656645	2185	2185	2185	2185	0
121	20241018	190800	51656645	2185	2185	2185	2185	0
122	20241018	190700	51656645	2185	2185	2185	2185	504
123	20241018	190600	51656645	2185	2185	2185	2185	0
124	20241018	190500	51656645	2185	2185	2185	2185	0
125	20241018	190400	51656645	2185	2185	2185	2185	0
126	20241018	190300	51656645	2185	2185	2185	2185	0
127	20241018	190200	51656645	2185	2185	2185	2185	0
128	20241018	190100	51656645	2185	2185	2185	2185	0
129	20241018	190000	51656645	2185	2185	2185	2185	0
130	20241018	185900	51656645	2185	2185	2185	2185	0
131	20241018	185800	51656645	2185	2185	2185	2185	0
132	20241018	185700	51656645	2185	2185	2185	2185	0
133	20241018	185600	51656645	2185	2185	2185	2185	0
134	20241018	185500	51656645	2185	2185	2185	2185	0
135	20241018	185400	51656645	2185	2185	2185	2185	0
136	20241018	185300	51656645	2185	2185	2185	2185	0
137	20241018	185200	51656645	2185	2185	2185	2185	0
138	20241018	185100	51656645	2185	2185	2185	2185	0
139	20241018	185000	51656645	2185	2185	2185	2185	0
140	20241018	184900	51656645	2185	2185	2185	2185	0
141	20241018	184800	51656645	2185	2185	2185	2185	0
142	20241018	184700	51656645	2185	2185	2185	2185	0
143	20241018	184600	51656645	2185	2185	2185	2185	0
144	20241018	184500	51656645	2185	2185	2185	2185	0
145	20241018	184400	51656645	2185	2185	2185	2185	0
146	20241018	184300	51656645	2185	2185	2185	2185	0
147	20241018	184200	51656645	2185	2185	2185	2185	0
148	20241018	184100	51656645	2185	2185	2185	2185	0
149	20241018	184000	51656645	2185	2185	2185	2185	0
150	20241018	183900	51656645	2185	2185	2185	2185	0
151	20241018	183800	51656645	2185	2185	2185	2185	0
152	20241018	183700	51656645	2185	2185	2185	2185	504
153	20241018	183600	51656645	2185	2185	2185	2185	0
154	20241018	183500	51656645	2185	2185	2185	2185	0
155	20241018	183400	51656645	2185	2185	2185	2185	0
156	20241018	183300	51656645	2185	2185	2185	2185	0
157	20241018	183200	51656645	2185	2185	2185	2185	0
158	20241018	183100	51656645	2185	2185	2185	2185	0
159	20241018	183000	51656645	2185	2185	2185	2185	0
160	20241018	182900	51656645	2185	2185	2185	2185	0
161	20241018	182800	51656645	2185	2185	2185	2185	0
162	20241018	182700	51656645	2185	2185	2185	2185	0
163	20241018	182600	51656645	2185	2185	2185	2185	0
164	20241018	182500	51656645	2185	2185	2185	2185	0
165	20241018	182400	51656645	2185	2185	2185	2185	0
166	20241018	182300	51656645	2185	2185	2185	2185	0
167	20241018	182200	51656645	2185	2185	2185	2185	0
168	20241018	182100	51656645	2185	2185	2185	2185	0
169	20241018	182000	51656645	2185	2185	2185	2185	0
170	20241018	181900	51656645	2185	2185	2185	2185	0
171	20241018	181800	51656645	2185	2185	2185	2185	0
172	20241018	181700	51656645	2185	2185	2185	2185	0
173	20241018	181600	51656645	2185	2185	2185	2185	0
174	20241018	181500	51656645	2185	2185	2185	2185	0
175	20241018	181400	51656645	2185	2185	2185	2185	0
176	20241018	181300	51656645	2185	2185	2185	2185	0
177	20241018	181200	51656645	2185	2185	2185	2185	0
178	20241018	181100	51656645	2185	2185	2185	2185	0
179	20241018	181000	51656645	2185	2185	2185	2185	0
180	20241018	180900	51656645	2185	2185	2185	2185	0
181	20241018	180800	51656645	2185	2185	2185	2185	0
182	20241018	180700	51656645	2185	2185	2185	2185	504
183	20241018	180600	51656645	2185	2185	2185	2185	0
184	20241018	180500	51656645	2185	2185	2185	2185	0
185	20241018	180400	51656645	2185	2185	2185	2185	0
186	20241018	180300	51656645	2185	2185	2185	2185	0
187	20241018	180200	51656645	2185	2185	2185	2185	0
188	20241018	180100	51656645	2185	2185	2185	2185	0
189	20241018	180000	51656645	2185	2185	2185	2185	0
190	20241018	175900	51656645	2185	2185	2185	2185	0
191	20241018	175800	51656645	2185	2185	2185	2185	0
192	20241018	175700	51656645	2185	2185	2185	2185	0
193	20241018	175600	51656645	2185	2185	2185	2185	0
194	20241018	175500	51656645	2185	2185	2185	2185	0
195	20241018	175400	51656645	2185	2185	2185	2185	0
196	20241018	175300	51656645	2185	2185	2185	2185	0
197	20241018	175200	51656645	2185	2185	2185	2185	0
198	20241018	175100	51656645	2185	2185	2185	2185	0
199	20241018	175000	51656645	2185	2185	2185	2185	0
200	20241018	174900	51656645	2185	2185	2185	2185	0
201	20241018	174800	51656645	2185	2185	2185	2185	0
202	20241018	174700	51656645	2185	2185	2185	2185	0
203	20241018	174600	51656645	2185	2185	2185	2185	0
204	20241018	174500	51656645	2185	2185	2185	2185	0
205	20241018	174400	51656645	2185	2185	2185	2185	0
206	20241018	174300	51656645	2185	2185	2185	2185	0
207	20241018	174200	51656645	2185	2185	2185	2185	0
208	20241018	174100	51656645	2185	2185	2185	2185	0
209	20241018	174000	51656645	2185	2185	2185	2185	0
210	20241018	173900	51656645	2185	2185	2185	2185	0
211	20241018	173800	51656645	2185	2185	2185	2185	0
212	20241018	173700	51656645	2185	2185	2185	2185	504
213	20241018	173600	51656645	2185	2185	2185	2185	0
214	20241018	173500	51656645	2185	2185	2185	2185	0
215	20241018	173400	51656645	2185	2185	2185	2185	0
216	20241018	173300	51656645	2185	2185	2185	2185	0
217	20241018	173200	51656645	2185	2185	2185	2185	0
218	20241018	173100	51656645	2185	2185	2185	2185	0
219	20241018	173000	51656645	2185	2185	2185	2185	0
220	20241018	172900	51656645	2185	2185	2185	2185	0
221	20241018	172800	51656645	2185	2185	2185	2185	0
222	20241018	172700	51656645	2185	2185	2185	2185	0
223	20241018	172600	51656645	2185	2185	2185	2185	0
224	20241018	172500	51656645	2185	2185	2185	2185	0
225	20241018	172400	51656645	2185	2185	2185	2185	0
226	20241018	172300	51656645	2185	2185	2185	2185	0
227	20241018	172200	51656645	2185	2185	2185	2185	0
228	20241018	172100	51656645	2185	2185	2185	2185	0
229	20241018	172000	51656645	2185	2185	2185	2185	0
230	20241018	171900	51656645	2185	2185	2185	2185	0
231	20241018	171800	51656645	2185	2185	2185	2185	0
232	20241018	171700	51656645	2185	2185	2185	2185	0
233	20241018	171600	51656645	2185	2185	2185	2185	0
234	20241018	171500	51656645	2185	2185	2185	2185	0
235	20241018	171400	51656645	2185	2185	2185	2185	0
236	20241018	171300	51656645	2185	2185	2185	2185	0
237	20241018	171200	51656645	2185	2185	2185	2185	0
238	20241018	171100	51656645	2185	2185	2185	2185	0
239	20241018	171000	51656645	2185	2185	2185	2185	0
240	20241018	170900	51656645	2185	2185	2185	2185	0
241	20241018	170800	51656645	2185	2185	2185	2185	0
242	20241018	170700	51656645	2185	2185	2185	2185	504
243	20241018	170600	51656645	2185	2185	2185	2185	0
244	20241018	170500	51656645	2185	2185	2185	2185	0
245	20241018	170400	51656645	2185	2185	2185	2185	0
246	20241018	170300	51656645	2185	2185	2185	2185	0
247	20241018	170200	51656645	2185	2185	2185	2185	0
248	20241018	170100	51656645	2185	2185	2185	2185	0
249	20241018	170000	51656645	2185	2185	2185	2185	0
250	20241018	165900	51656645	2185	2185	2185	2185	0
251	20241018	165800	51656645	2185	2185	2185	2185	0
252	20241018	165700	51656645	2185	2185	2185	2185	0
253	20241018	165600	51656645	2185	2185	2185	2185	0
254	20241018	165500	51656645	2185	2185	2185	2185	0
255	20241018	165400	51656645	2185	2185	2185	2185	0
256	20241018	165300	51656645	2185	2185	2185	2185	0
257	20241018	165200	51656645	2185	2185	2185	2185	0
258	20241018	165100	51656645	2185	2185	2185	2185	0
259	20241018	165000	51656645	2185	2185	2185	2185	0
260	20241018	164900	51656645	2185	2185	2185	2185	0
261	20241018	164800	51656645	2185	2185	2185	2185	0
262	20241018	164700	51656645	2185	2185	2185	2185	0
263	20241018	164600	51656645	2185	2185	2185	2185	0
264	20241018	164500	51656645	2185	2185	2185	2185	0
265	20241018	164400	51656645	2185	2185	2185	2185	0
266	20241018	164300	51656645	2185	2185	2185	2185	0
267	20241018	164200	51656645	2185	2185	2185	2185	0
268	20241018	164100	51656645	2185	2185	2185	2185	0
269	20241018	164000	51656645	2185	2185	2185	2185	0
270	20241018	163900	51656645	2185	2185	2185	2185	0
271	20241018	163800	51656645	2185	2185	2185	2185	0
272	20241018	163700	51656645	2185	2185	2185	2185	504
273	20241018	163600	51656645	2185	2185	2185	2185	0
274	20241018	163500	51656645	2185	2185	2185	2185	0
275	20241018	163400	51656645	2185	2185	2185	2185	0
276	20241018	163300	51656645	2185	2185	2185	2185	0
277	20241018	163200	51656645	2185	2185	2185	2185	0
278	20241018	163100	51656645	2185	2185	2185	2185	0
279	20241018	163000	51656645	2185	2185	2185	2185	0
280	20241018	162900	51656645	2185	2185	2185	2185	0
281	20241018	162800	51656645	2185	2185	2185	2185	0
282	20241018	162700	51656645	2185	2185	2185	2185	0
283	20241018	162600	51656645	2185	2185	2185	2185	0
284	20241018	162500	51656645	2185	2185	2185	2185	0
285	20241018	162400	51656645	2185	2185	2185	2185	0
286	20241018	162300	51656645	2185	2185	2185	2185	0
287	20241018	162200	51656645	2185	2185	2185	2185	0
288	20241018	162100	51656645	2185	2185	2185	2185	0
289	20241018	162000	51656645	2185	2185	2185	2185	0
290	20241018	161900	51656645	2185	2185	2185	2185	0
291	20241018	161800	51656645	2185	2185	2185	2185	0
292	20241018	161700	51656645	2185	2185	2185	2185	0
293	20241018	161600	51656645	2185	2185	2185	2185	0
294	20241018	161500	51656645	2185	2185	2185	2185	0
295	20241018	161400	51656645	2185	2185	2185	2185	0
296	20241018	161300	51656645	2185	2185	2185	2185	0
297	20241018	161200	51656645	2185	2185	2185	2185	0
298	20241018	161100	51656645	2185	2185	2185	2185	0
299	20241018	161000	51656645	2185	2185	2185	2185	0
300	20241018	160900	51656645	2185	2185	2185	2185	0
301	20241018	160800	51656645	2185	2185	2185	2185	0
302	20241018	160700	51656645	2185	2185	2185	2185	504
303	20241018	160600	51656645	2185	2185	2185	2185	0
304	20241018	160500	51656645	2185	2185	2185	2185	0
305	20241018	160400	51656645	2185	2185	2185	2185	0
306	20241018	160300	51656645	2185	2185	2185	2185	0
307	20241018	160200	51656645	2185	2185	2185	2185	0
308	20241018	160100	51656645	2185	2185	2185	2185	0
309	20241018	160000	51656645	2185	2185	2185	2185	0
310	20241018	155900	51656645	2185	2185	2185	2185	0
311	20241018	155800	51656645	2185	2185	2185	2185	0
312	20241018	155700	51656645	2185	2185	2185	2185	0
313	20241018	155600	51656645	2185	2185	2185	2185	0
314	20241018	155500	51656645	2185	2185	2185	2185	0
315	20241018	155400	51656645	2185	2185	2185	2185	0
316	20241018	155300	51656645	2185	2185	2185	2185	0
317	20241018	155200	51656645	2185	2185	2185	2185	0
318	20241018	155100	51656645	2185	2185	2185	2185	0
319	20241018	155000	51656645	2185	2185	2185	2185	0
320	20241018	154900	51656645	2185	2185	2185	2185	0
321	20241018	154800	51656645	2185	2185	2185	2185	0
322	20241018	154700	51656645	2185	2185	2185	2185	0
323	20241018	154600	51656645	2185	2185	2185	2185	0
324	20241018	154500	51656645	2185	2185	2185	2185	0
325	20241018	154400	51656645	2185	2185	2185	2185	0
326	20241018	154300	51656645	2185	2185	2185	2185	0
327	20241018	154200	51656645	2185	2185	2185	2185	0
328	20241018	154100	51656645	2185	2185	2185	2185	0
329	20241018	154000	51656645	2185	2185	2185	2185	0
330	20241018	153900	51656645	2185	2185	2185	2185	0
331	20241018	153800	51656645	2185	2185	2185	2185	0
332	20241018	153700	51656645	2185	2185	2185	2185	504
333	20241018	153600	51656645	2185	2185	2185	2185	0
334	20241018	153500	51656645	2185	2185	2185	2185	0
335	20241018	153400	51656645	2185	2185	2185	2185	0
336	20241018	153300	51656645	2185	2185	2185	2185	0
337	20241018	153200	51656645	2185	2185	2185	2185	0
338	20241018	153100	51656645	2185	2185	2185	2185	0
339	20241018	153000	51656645	2185	2185	2185	2185	504
340	20241018	152900	50555405	2185	2185	2185	2185	0
341	20241018	152800	50555405	2185	2185	2185	2185	0
342	20241018	152700	50555405	2185	2185	2185	2185	0
343	20241018	152600	50555405	2185	2185	2185	2185	0
344	20241018	152500	50555405	2185	2185	2185	2185	0
345	20241018	152400	50555405	2185	2185	2185	2185	0
346	20241018	152300	50555405	2185	2185	2185	2185	0
347	20241018	152200	50555405	2185	2185	2185	2185	0
348	20241018	152100	50555405	2185	2185	2185	2185	0
349	20241018	152000	50555405	2185	2185	2185	2185	0
350	20241018	151900	50555405	2185	2185	2185	2185	1219
351	20241018	151800	47891890	2195	2195	2195	2195	1
352	20241018	151700	47889695	2185	2185	2185	2185	1
353	20241018	151600	47887510	2195	2195	2195	2195	1
354	20241018	151500	47885315	2195	2195	2195	2195	0
355	20241018	151400	47885315	2195	2195	2195	2195	6
356	20241018	151300	47872145	2195	2185	2195	2185	1201
357	20241018	151200	45247950	2185	2185	2185	2185	0
358	20241018	151100	45247950	2185	2185	2185	2185	100
359	20241018	151000	45029450	2200	2200	2200	2200	0
360	20241018	150900	45029450	2200	2200	2200	2200	0
361	20241018	150800	45029450	2200	2200	2200	2200	0
362	20241018	150700	45029450	2200	2200	2200	2200	0
363	20241018	150600	45029450	2200	2200	2200	2200	0
364	20241018	150500	45029450	2200	2200	2200	2200	1
365	20241018	150400	45027250	2185	2185	2185	2185	0
366	20241018	150300	45027250	2185	2185	2185	2185	100
367	20241018	150200	44808750	2205	2205	2205	2205	0
368	20241018	150100	44808750	2205	2205	2205	2205	0
369	20241018	150000	44808750	2205	2205	2205	2205	0
370	20241018	145900	44808750	2205	2205	2205	2205	0
371	20241018	145800	44808750	2205	2205	2205	2205	0
372	20241018	145700	44808750	2205	2185	2205	2185	44
373	20241018	145600	44712590	2205	2205	2205	2205	0
374	20241018	145500	44712590	2205	2205	2205	2205	0
375	20241018	145400	44712590	2205	2205	2205	2205	0
376	20241018	145300	44712590	2205	2205	2205	2205	0
377	20241018	145200	44712590	2205	2205	2205	2205	1
378	20241018	145100	44710385	2190	2205	2205	2190	912
379	20241018	145000	42713090	2190	2190	2190	2190	3
380	20241018	144900	42706520	2205	2205	2205	2205	0
381	20241018	144800	42706520	2205	2190	2205	2190	5
382	20241018	144700	42695555	2205	2205	2205	2205	1
383	20241018	144600	42693350	2195	2195	2195	2195	0
384	20241018	144500	42693350	2195	2195	2195	2195	0
385	20241018	144400	42693350	2195	2195	2195	2195	13
386	20241018	144300	42664815	2195	2195	2195	2195	0
387	20241018	144200	42664815	2195	2195	2195	2195	0
388	20241018	144100	42664815	2195	2195	2195	2195	0
389	20241018	144000	42664815	2195	2195	2195	2195	0
390	20241018	143900	42664815	2195	2195	2195	2195	0
391	20241018	143800	42664815	2195	2195	2195	2195	1
392	20241018	143700	42662620	2190	2190	2190	2190	0
393	20241018	143600	42662620	2190	2190	2190	2190	0
394	20241018	143500	42662620	2190	2190	2190	2190	360
395	20241018	143400	41874220	2190	2190	2190	2190	0
396	20241018	143300	41874220	2190	2190	2190	2190	0
397	20241018	143200	41874220	2190	2190	2190	2190	0
398	20241018	143100	41874220	2190	2190	2190	2190	0
399	20241018	143000	41874220	2190	2190	2190	2190	0
400	20241018	142900	41874220	2190	2190	2190	2190	0
401	20241018	142800	41874220	2190	2190	2190	2190	0
402	20241018	142700	41874220	2190	2190	2190	2190	0
403	20241018	142600	41874220	2190	2190	2190	2190	1
404	20241018	142500	41872030	2185	2185	2185	2185	8
405	20241018	142400	41854550	2190	2190	2190	2190	30
406	20241018	142300	41788850	2190	2190	2190	2190	0
407	20241018	142200	41788850	2190	2190	2190	2190	0
408	20241018	142100	41788850	2190	2190	2190	2190	0
409	20241018	142000	41788850	2190	2190	2190	2190	0
410	20241018	141900	41788850	2190	2190	2190	2190	0
411	20241018	141800	41788850	2190	2190	2190	2190	0
412	20241018	141700	41788850	2190	2190	2190	2190	0
413	20241018	141600	41788850	2190	2190	2190	2190	0
414	20241018	141500	41788850	2190	2190	2190	2190	0
415	20241018	141400	41788850	2190	2180	2190	2180	194
416	20241018	141300	41365920	2180	2180	2180	2180	0
417	20241018	141200	41365920	2180	2180	2180	2180	0
418	20241018	141100	41365920	2180	2180	2180	2180	0
419	20241018	141000	41365920	2180	2180	2180	2180	0
420	20241018	140900	41365920	2180	2180	2180	2180	0
421	20241018	140800	41365920	2180	2180	2180	2180	0
422	20241018	140700	41365920	2180	2180	2180	2180	20
423	20241018	140600	41322320	2180	2180	2180	2180	0
424	20241018	140500	41322320	2180	2180	2180	2180	0
425	20241018	140400	41322320	2180	2180	2180	2180	0
426	20241018	140300	41322320	2180	2180	2180	2180	0
427	20241018	140200	41322320	2180	2180	2180	2180	0
428	20241018	140100	41322320	2180	2180	2180	2180	0
429	20241018	140000	41322320	2180	2180	2180	2180	0
430	20241018	135900	41322320	2180	2180	2180	2180	0
431	20241018	135800	41322320	2180	2180	2180	2180	0
432	20241018	135700	41322320	2180	2180	2180	2180	0
433	20241018	135600	41322320	2180	2180	2180	2180	0
434	20241018	135500	41322320	2180	2175	2180	2175	608
435	20241018	135400	39999570	2165	2170	2170	2165	70
436	20241018	135300	39847980	2175	2175	2175	2175	0
437	20241018	135200	39847980	2175	2175	2175	2175	0
438	20241018	135100	39847980	2175	2175	2175	2175	0
439	20241018	135000	39847980	2175	2175	2175	2175	0
440	20241018	134900	39847980	2175	2175	2175	2175	25
441	20241018	134800	39793605	2175	2175	2175	2175	0
442	20241018	134700	39793605	2175	2175	2175	2175	0
443	20241018	134600	39793605	2175	2175	2175	2175	0
444	20241018	134500	39793605	2175	2175	2175	2175	1
445	20241018	134400	39791430	2160	2165	2165	2160	643
446	20241018	134300	38401300	2170	2170	2170	2170	7
447	20241018	134200	38386110	2170	2170	2170	2170	20
448	20241018	134100	38342710	2170	2170	2170	2170	1
449	20241018	134000	38340540	2175	2175	2175	2175	0
450	20241018	133900	38340540	2175	2175	2175	2175	89
451	20241018	133800	38146965	2180	2180	2180	2180	0
452	20241018	133700	38146965	2180	2180	2180	2180	0
453	20241018	133600	38146965	2180	2180	2180	2180	0
454	20241018	133500	38146965	2180	2180	2180	2180	0
455	20241018	133400	38146965	2180	2180	2180	2180	0
456	20241018	133300	38146965	2180	2180	2180	2180	0
457	20241018	133200	38146965	2180	2180	2180	2180	0
458	20241018	133100	38146965	2180	2180	2180	2180	0
459	20241018	133000	38146965	2180	2180	2180	2180	0
460	20241018	132900	38146965	2180	2180	2180	2180	0
461	20241018	132800	38146965	2180	2170	2180	2170	2
462	20241018	132700	38142615	2180	2180	2180	2180	0
463	20241018	132600	38142615	2180	2180	2180	2180	0
464	20241018	132500	38142615	2180	2180	2180	2180	0
465	20241018	132400	38142615	2180	2180	2180	2180	0
466	20241018	132300	38142615	2180	2180	2180	2180	0
467	20241018	132200	38142615	2180	2180	2180	2180	0
468	20241018	132100	38142615	2180	2180	2180	2180	0
469	20241018	132000	38142615	2180	2180	2180	2180	0
470	20241018	131900	38142615	2180	2180	2180	2180	20
471	20241018	131800	38099015	2190	2190	2190	2190	0
472	20241018	131700	38099015	2190	2190	2190	2190	0
473	20241018	131600	38099015	2190	2190	2190	2190	0
474	20241018	131500	38099015	2190	2190	2190	2190	0
475	20241018	131400	38099015	2190	2190	2190	2190	0
476	20241018	131300	38099015	2190	2190	2190	2190	0
477	20241018	131200	38099015	2190	2190	2190	2190	0
478	20241018	131100	38099015	2190	2185	2190	2185	1113
479	20241018	131000	35667105	2185	2185	2185	2185	0
480	20241018	130900	35667105	2185	2185	2185	2185	0
481	20241018	130800	35667105	2185	2165	2185	2160	206
482	20241018	130700	35222080	2160	2175	2175	2160	1500
483	20241018	130600	31976510	2185	2185	2185	2185	0
484	20241018	130500	31976510	2185	2185	2185	2185	0
485	20241018	130400	31976510	2185	2185	2185	2185	0
486	20241018	130300	31976510	2185	2185	2185	2185	0
487	20241018	130200	31976510	2185	2185	2185	2185	29
488	20241018	130100	31913145	2190	2190	2190	2190	0
489	20241018	130000	31913145	2190	2190	2190	2190	267
490	20241018	125900	31328415	2190	2190	2190	2190	0
491	20241018	125800	31328415	2190	2190	2190	2190	5
492	20241018	125700	31317465	2190	2180	2190	2180	228
493	20241018	125600	30818765	2190	2190	2190	2190	0
494	20241018	125500	30818765	2190	2190	2190	2190	0
495	20241018	125400	30818765	2190	2210	2210	2160	1058
496	20241018	125300	28531285	2195	2205	2205	2165	1456
497	20241018	125200	25360260	2235	2235	2235	2235	0
498	20241018	125100	25360260	2235	2235	2235	2235	0
499	20241018	125000	25360260	2235	2230	2235	2230	51
500	20241018	124900	25246410	2230	2230	2230	2230	0
501	20241018	124800	25246410	2230	2230	2230	2230	0
502	20241018	124700	25246410	2230	2230	2230	2230	0
503	20241018	124600	25246410	2230	2230	2230	2230	0
504	20241018	124500	25246410	2230	2230	2230	2230	0
505	20241018	124400	25246410	2230	2230	2230	2230	0
506	20241018	124300	25246410	2230	2230	2230	2230	0
507	20241018	124200	25246410	2230	2230	2230	2230	0
508	20241018	124100	25246410	2230	2230	2230	2230	0
509	20241018	124000	25246410	2230	2230	2230	2230	0
510	20241018	123900	25246410	2230	2230	2230	2230	1
511	20241018	123800	25244180	2200	2210	2210	2200	2610
512	20241018	123700	19497540	2235	2235	2235	2235	0
513	20241018	123600	19497540	2235	2235	2235	2235	0
514	20241018	123500	19497540	2235	2235	2235	2235	0
515	20241018	123400	19497540	2235	2235	2235	2235	0
516	20241018	123300	19497540	2235	2235	2235	2235	0
517	20241018	123200	19497540	2235	2235	2235	2235	0
518	20241018	123100	19497540	2235	2235	2235	2235	0
519	20241018	123000	19497540	2235	2235	2235	2235	0
520	20241018	122900	19497540	2235	2235	2235	2235	0
521	20241018	122800	19497540	2235	2235	2235	2235	0
522	20241018	122700	19497540	2235	2235	2235	2235	0
523	20241018	122600	19497540	2235	2235	2235	2235	0
524	20241018	122500	19497540	2235	2235	2235	2235	0
525	20241018	122400	19497540	2235	2235	2235	2235	0
526	20241018	122300	19497540	2235	2235	2235	2235	0
527	20241018	122200	19497540	2235	2215	2235	2205	2187
528	20241018	122100	14672265	2220	2230	2230	2220	2327
529	20241018	122000	9499140	2260	2260	2260	2260	0
530	20241018	121900	9499140	2260	2260	2260	2260	0
531	20241018	121800	9499140	2260	2260	2260	2260	0
532	20241018	121700	9499140	2260	2260	2260	2260	0
533	20241018	121600	9499140	2260	2260	2260	2260	0
534	20241018	121500	9499140	2260	2260	2260	2260	0
535	20241018	121400	9499140	2260	2260	2260	2260	0
536	20241018	121300	9499140	2260	2260	2260	2260	0
537	20241018	121200	9499140	2260	2260	2260	2260	0
538	20241018	121100	9499140	2260	2260	2260	2260	0
539	20241018	121000	9499140	2260	2260	2260	2260	0
540	20241018	120900	9499140	2260	2260	2260	2260	0
541	20241018	120800	9499140	2260	2260	2260	2260	0
542	20241018	120700	9499140	2260	2260	2260	2260	0
543	20241018	120600	9499140	2260	2260	2260	2260	0
544	20241018	120500	9499140	2260	2260	2260	2260	0
545	20241018	120400	9499140	2260	2260	2260	2260	0
546	20241018	120300	9499140	2260	2260	2260	2260	0
547	20241018	120200	9499140	2260	2260	2260	2260	0
548	20241018	120100	9499140	2260	2260	2260	2260	0
549	20241018	120000	9499140	2260	2260	2260	2260	0
550	20241018	115900	9499140	2260	2260	2260	2260	0
551	20241018	115800	9499140	2260	2260	2260	2260	0
552	20241018	115700	9499140	2260	2260	2260	2260	0
553	20241018	115600	9499140	2260	2260	2260	2260	0
554	20241018	115500	9499140	2260	2260	2260	2260	0
555	20241018	115400	9499140	2260	2260	2260	2260	0
556	20241018	115300	9499140	2260	2260	2260	2260	0
557	20241018	115200	9499140	2260	2260	2260	2260	0
558	20241018	115100	9499140	2260	2260	2260	2260	0
559	20241018	115000	9499140	2260	2260	2260	2260	0
560	20241018	114900	9499140	2260	2260	2260	2260	0
561	20241018	114800	9499140	2260	2260	2260	2260	0
562	20241018	114700	9499140	2260	2260	2260	2260	0
563	20241018	114600	9499140	2260	2260	2260	2260	0
564	20241018	114500	9499140	2260	2260	2260	2260	0
565	20241018	114400	9499140	2260	2260	2260	2260	0
566	20241018	114300	9499140	2260	2260	2260	2260	0
567	20241018	114200	9499140	2260	2250	2260	2250	89
568	20241018	114100	9298870	2250	2250	2250	2250	0
569	20241018	114000	9298870	2250	2250	2250	2250	0
570	20241018	113900	9298870	2250	2250	2250	2250	0
571	20241018	113800	9298870	2250	2250	2250	2250	0
572	20241018	113700	9298870	2250	2250	2250	2250	3
573	20241018	113600	9292120	2230	2230	2230	2230	0
574	20241018	113500	9292120	2230	2230	2230	2230	0
575	20241018	113400	9292120	2230	2230	2230	2230	0
576	20241018	113300	9292120	2230	2250	2250	2230	1000
577	20241018	113200	7061430	2265	2265	2265	2265	0
578	20241018	113100	7061430	2265	2265	2265	2265	0
579	20241018	113000	7061430	2265	2265	2265	2265	0
580	20241018	112900	7061430	2265	2265	2265	2265	0
581	20241018	112800	7061430	2265	2265	2265	2265	0
582	20241018	112700	7061430	2265	2265	2265	2265	0
583	20241018	112600	7061430	2265	2265	2265	2265	0
584	20241018	112500	7061430	2265	2265	2265	2265	0
585	20241018	112400	7061430	2265	2265	2265	2265	0
586	20241018	112300	7061430	2265	2265	2265	2265	0
587	20241018	112200	7061430	2265	2265	2265	2265	0
588	20241018	112100	7061430	2265	2265	2265	2265	0
589	20241018	112000	7061430	2265	2265	2265	2265	0
590	20241018	111900	7061430	2265	2265	2265	2265	0
591	20241018	111800	7061430	2265	2265	2265	2265	0
592	20241018	111700	7061430	2265	2265	2265	2265	0
593	20241018	111600	7061430	2265	2265	2265	2265	0
594	20241018	111500	7061430	2265	2265	2265	2265	0
595	20241018	111400	7061430	2265	2265	2265	2265	0
596	20241018	111300	7061430	2265	2265	2265	2265	0
597	20241018	111200	7061430	2265	2265	2265	2265	0
598	20241018	111100	7061430	2265	2265	2265	2265	0
599	20241018	111000	7061430	2265	2265	2265	2265	0
600	20241018	110900	7061430	2265	2265	2265	2265	0
601	20241018	110800	7061430	2265	2265	2265	2265	0
602	20241018	110700	7061430	2265	2265	2265	2265	0
603	20241018	110600	7061430	2265	2265	2265	2265	0
604	20241018	110500	7061430	2265	2265	2265	2265	0
605	20241018	110400	7061430	2265	2265	2265	2265	0
606	20241018	110300	7061430	2265	2265	2265	2265	0
607	20241018	110200	7061430	2265	2265	2265	2265	0
608	20241018	110100	7061430	2265	2265	2265	2265	0
609	20241018	110000	7061430	2265	2265	2265	2265	0
610	20241018	105900	7061430	2265	2265	2265	2265	0
611	20241018	105800	7061430	2265	2265	2265	2265	0
612	20241018	105700	7061430	2265	2265	2265	2265	0
613	20241018	105600	7061430	2265	2265	2265	2265	0
614	20241018	105500	7061430	2265	2265	2265	2265	0
615	20241018	105400	7061430	2265	2265	2265	2265	0
616	20241018	105300	7061430	2265	2265	2265	2265	0
617	20241018	105200	7061430	2265	2265	2265	2265	0
618	20241018	105100	7061430	2265	2265	2265	2265	0
619	20241018	105000	7061430	2265	2265	2265	2265	0
620	20241018	104900	7061430	2265	2265	2265	2265	0
621	20241018	104800	7061430	2265	2265	2265	2265	0
622	20241018	104700	7061430	2265	2265	2265	2265	1
623	20241018	104600	7059165	2250	2250	2250	2250	0
624	20241018	104500	7059165	2250	2250	2250	2250	130
625	20241018	104400	6766665	2250	2250	2250	2250	0
626	20241018	104300	6766665	2250	2255	2255	2250	500
627	20241018	104200	5641205	2255	2255	2255	2255	0
628	20241018	104100	5641205	2255	2255	2255	2255	0
629	20241018	104000	5641205	2255	2255	2255	2255	0
630	20241018	103900	5641205	2255	2255	2255	2255	0
631	20241018	103800	5641205	2255	2255	2255	2255	0
632	20241018	103700	5641205	2255	2255	2255	2255	0
633	20241018	103600	5641205	2255	2255	2255	2255	10
634	20241018	103500	5618655	2270	2270	2270	2270	0
635	20241018	103400	5618655	2270	2270	2270	2270	0
636	20241018	103300	5618655	2270	2270	2270	2270	0
637	20241018	103200	5618655	2270	2270	2270	2270	0
638	20241018	103100	5618655	2270	2270	2270	2270	0
639	20241018	103000	5618655	2270	2270	2270	2270	0
640	20241018	102900	5618655	2270	2270	2270	2270	0
641	20241018	102800	5618655	2270	2270	2270	2270	0
642	20241018	102700	5618655	2270	2270	2270	2270	0
643	20241018	102600	5618655	2270	2270	2270	2270	0
644	20241018	102500	5618655	2270	2270	2270	2270	0
645	20241018	102400	5618655	2270	2270	2270	2270	0
646	20241018	102300	5618655	2270	2270	2270	2270	0
647	20241018	102200	5618655	2270	2270	2270	2270	0
648	20241018	102100	5618655	2270	2270	2270	2270	0
649	20241018	102000	5618655	2270	2270	2270	2270	0
650	20241018	101900	5618655	2270	2265	2270	2265	2
651	20241018	101800	5614120	2255	2255	2255	2255	0
652	20241018	101700	5614120	2255	2255	2255	2255	1
653	20241018	101600	5611865	2265	2265	2265	2265	0
654	20241018	101500	5611865	2265	2265	2265	2265	0
655	20241018	101400	5611865	2265	2265	2265	2265	0
656	20241018	101300	5611865	2265	2265	2265	2265	0
657	20241018	101200	5611865	2265	2265	2265	2265	0
658	20241018	101100	5611865	2265	2265	2265	2265	0
659	20241018	101000	5611865	2265	2265	2265	2265	0
660	20241018	100900	5611865	2265	2265	2265	2265	0
661	20241018	100800	5611865	2265	2265	2265	2265	0
662	20241018	100700	5611865	2265	2265	2265	2265	0
663	20241018	100600	5611865	2265	2265	2265	2265	0
664	20241018	100500	5611865	2265	2265	2265	2265	2
665	20241018	100400	5607335	2270	2270	2270	2270	0
666	20241018	100300	5607335	2270	2270	2270	2270	0
667	20241018	100200	5607335	2270	2270	2270	2270	0
668	20241018	100100	5607335	2270	2270	2270	2270	0
669	20241018	100000	5607335	2270	2270	2270	2270	0
670	20241018	095900	5607335	2270	2270	2270	2270	0
671	20241018	095800	5607335	2270	2270	2270	2270	0
672	20241018	095700	5607335	2270	2270	2270	2270	0
673	20241018	095600	5607335	2270	2270	2270	2270	0
674	20241018	095500	5607335	2270	2270	2270	2270	0
675	20241018	095400	5607335	2270	2270	2270	2270	0
676	20241018	095300	5607335	2270	2270	2270	2270	0
677	20241018	095200	5607335	2270	2270	2270	2270	0
678	20241018	095100	5607335	2270	2270	2270	2270	0
679	20241018	095000	5607335	2270	2270	2270	2270	0
680	20241018	094900	5607335	2270	2270	2270	2270	0
681	20241018	094800	5607335	2270	2270	2270	2270	0
682	20241018	094700	5607335	2270	2270	2270	2270	0
683	20241018	094600	5607335	2270	2270	2270	2270	0
684	20241018	094500	5607335	2270	2270	2270	2270	0
685	20241018	094400	5607335	2270	2270	2270	2270	0
686	20241018	094300	5607335	2270	2270	2270	2270	0
687	20241018	094200	5607335	2270	2270	2270	2270	3
688	20241018	094100	5600525	2270	2260	2270	2260	6
689	20241018	094000	5586915	2260	2260	2260	2260	1
690	20241018	093900	5584655	2255	2255	2255	2255	0
691	20241018	093800	5584655	2255	2255	2255	2255	0
692	20241018	093700	5584655	2255	2255	2255	2255	1
693	20241018	093600	5582400	2270	2270	2270	2270	0
694	20241018	093500	5582400	2270	2270	2270	2270	0
695	20241018	093400	5582400	2270	2270	2270	2270	0
696	20241018	093300	5582400	2270	2270	2270	2270	0
697	20241018	093200	5582400	2270	2270	2270	2270	0
698	20241018	093100	5582400	2270	2270	2270	2270	0
699	20241018	093000	5582400	2270	2275	2280	2270	105
700	20241018	092900	5343995	2270	2270	2270	2270	0
701	20241018	092800	5343995	2270	2270	2270	2270	0
702	20241018	092700	5343995	2270	2265	2270	2265	501
703	20241018	092600	4206780	2270	2270	2270	2270	0
704	20241018	092500	4206780	2270	2270	2270	2270	0
705	20241018	092400	4206780	2270	2270	2270	2270	0
706	20241018	092300	4206780	2270	2260	2270	2260	3
707	20241018	092200	4199990	2255	2255	2255	2255	0
708	20241018	092100	4199990	2255	2255	2255	2255	0
709	20241018	092000	4199990	2255	2255	2255	2255	0
710	20241018	091900	4199990	2255	2255	2255	2255	0
711	20241018	091800	4199990	2255	2255	2255	2255	0
712	20241018	091700	4199990	2255	2255	2255	2255	11
713	20241018	091600	4175185	2270	2270	2270	2270	0
714	20241018	091500	4175185	2270	2270	2270	2270	0
715	20241018	091400	4175185	2270	2270	2270	2270	1
716	20241018	091300	4172915	2270	2270	2270	2270	100
717	20241018	091200	3945915	2270	2265	2270	2265	100
718	20241018	091100	3718955	2270	2270	2270	2270	1
719	20241018	091000	3716685	2260	2260	2260	2260	0
720	20241018	090900	3716685	2260	2260	2260	2260	0
721	20241018	090800	3716685	2260	2260	2260	2260	0
722	20241018	090700	3716685	2260	2280	2280	2255	1174
723	20241018	090600	1065620	2320	2320	2320	2320	1
724	20241018	090500	1063300	2325	2255	2325	2250	161
725	20241018	090400	697565	2345	2345	2345	2345	110
726	20241018	090300	439615	2230	2230	2230	2230	0
727	20241018	090200	439615	2230	2230	2230	2230	0
728	20241018	090100	439615	2230	2240	2240	2230	25
729	20241018	090000	383635	2225	2220	2240	2220	172