KissMeData/276730/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210400	132051150	2550	2550	2550	2550	157
3	20241018	210300	132051150	2550	2550	2550	2550	0
4	20241018	210200	132051150	2550	2550	2550	2550	0
5	20241018	210100	132051150	2550	2550	2550	2550	0
6	20241018	210000	132051150	2550	2550	2550	2550	0
7	20241018	205900	132051150	2550	2550	2550	2550	0
8	20241018	205800	132051150	2550	2550	2550	2550	0
9	20241018	205700	132051150	2550	2550	2550	2550	0
10	20241018	205600	132051150	2550	2550	2550	2550	0
11	20241018	205500	132051150	2550	2550	2550	2550	0
12	20241018	205400	132051150	2550	2550	2550	2550	0
13	20241018	205300	132051150	2550	2550	2550	2550	0
14	20241018	205200	132051150	2550	2550	2550	2550	0
15	20241018	205100	132051150	2550	2550	2550	2550	0
16	20241018	205000	132051150	2550	2550	2550	2550	0
17	20241018	204900	132051150	2550	2550	2550	2550	0
18	20241018	204800	132051150	2550	2550	2550	2550	0
19	20241018	204700	132051150	2550	2550	2550	2550	0
20	20241018	204600	132051150	2550	2550	2550	2550	0
21	20241018	204500	132051150	2550	2550	2550	2550	0
22	20241018	204400	132051150	2550	2550	2550	2550	0
23	20241018	204300	132051150	2550	2550	2550	2550	0
24	20241018	204200	132051150	2550	2550	2550	2550	0
25	20241018	204100	132051150	2550	2550	2550	2550	0
26	20241018	204000	132051150	2550	2550	2550	2550	0
27	20241018	203900	132051150	2550	2550	2550	2550	0
28	20241018	203800	132051150	2550	2550	2550	2550	0
29	20241018	203700	132051150	2550	2550	2550	2550	0
30	20241018	203600	132051150	2550	2550	2550	2550	0
31	20241018	203500	132051150	2550	2550	2550	2550	0
32	20241018	203400	132051150	2550	2550	2550	2550	157
33	20241018	203300	132051150	2550	2550	2550	2550	0
34	20241018	203200	132051150	2550	2550	2550	2550	0
35	20241018	203100	132051150	2550	2550	2550	2550	0
36	20241018	203000	132051150	2550	2550	2550	2550	0
37	20241018	202900	132051150	2550	2550	2550	2550	0
38	20241018	202800	132051150	2550	2550	2550	2550	0
39	20241018	202700	132051150	2550	2550	2550	2550	0
40	20241018	202600	132051150	2550	2550	2550	2550	0
41	20241018	202500	132051150	2550	2550	2550	2550	0
42	20241018	202400	132051150	2550	2550	2550	2550	0
43	20241018	202300	132051150	2550	2550	2550	2550	0
44	20241018	202200	132051150	2550	2550	2550	2550	0
45	20241018	202100	132051150	2550	2550	2550	2550	0
46	20241018	202000	132051150	2550	2550	2550	2550	0
47	20241018	201900	132051150	2550	2550	2550	2550	0
48	20241018	201800	132051150	2550	2550	2550	2550	0
49	20241018	201700	132051150	2550	2550	2550	2550	0
50	20241018	201600	132051150	2550	2550	2550	2550	0
51	20241018	201500	132051150	2550	2550	2550	2550	0
52	20241018	201400	132051150	2550	2550	2550	2550	0
53	20241018	201300	132051150	2550	2550	2550	2550	0
54	20241018	201200	132051150	2550	2550	2550	2550	0
55	20241018	201100	132051150	2550	2550	2550	2550	0
56	20241018	201000	132051150	2550	2550	2550	2550	0
57	20241018	200900	132051150	2550	2550	2550	2550	0
58	20241018	200800	132051150	2550	2550	2550	2550	0
59	20241018	200700	132051150	2550	2550	2550	2550	0
60	20241018	200600	132051150	2550	2550	2550	2550	0
61	20241018	200500	132051150	2550	2550	2550	2550	0
62	20241018	200400	132051150	2550	2550	2550	2550	157
63	20241018	200300	132051150	2550	2550	2550	2550	0
64	20241018	200200	132051150	2550	2550	2550	2550	0
65	20241018	200100	132051150	2550	2550	2550	2550	0
66	20241018	200000	132051150	2550	2550	2550	2550	0
67	20241018	195900	132051150	2550	2550	2550	2550	0
68	20241018	195800	132051150	2550	2550	2550	2550	0
69	20241018	195700	132051150	2550	2550	2550	2550	0
70	20241018	195600	132051150	2550	2550	2550	2550	0
71	20241018	195500	132051150	2550	2550	2550	2550	0
72	20241018	195400	132051150	2550	2550	2550	2550	0
73	20241018	195300	132051150	2550	2550	2550	2550	0
74	20241018	195200	132051150	2550	2550	2550	2550	0
75	20241018	195100	132051150	2550	2550	2550	2550	0
76	20241018	195000	132051150	2550	2550	2550	2550	0
77	20241018	194900	132051150	2550	2550	2550	2550	0
78	20241018	194800	132051150	2550	2550	2550	2550	0
79	20241018	194700	132051150	2550	2550	2550	2550	0
80	20241018	194600	132051150	2550	2550	2550	2550	0
81	20241018	194500	132051150	2550	2550	2550	2550	0
82	20241018	194400	132051150	2550	2550	2550	2550	0
83	20241018	194300	132051150	2550	2550	2550	2550	0
84	20241018	194200	132051150	2550	2550	2550	2550	0
85	20241018	194100	132051150	2550	2550	2550	2550	0
86	20241018	194000	132051150	2550	2550	2550	2550	0
87	20241018	193900	132051150	2550	2550	2550	2550	0
88	20241018	193800	132051150	2550	2550	2550	2550	0
89	20241018	193700	132051150	2550	2550	2550	2550	0
90	20241018	193600	132051150	2550	2550	2550	2550	0
91	20241018	193500	132051150	2550	2550	2550	2550	0
92	20241018	193400	132051150	2550	2550	2550	2550	157
93	20241018	193300	132051150	2550	2550	2550	2550	0
94	20241018	193200	132051150	2550	2550	2550	2550	0
95	20241018	193100	132051150	2550	2550	2550	2550	0
96	20241018	193000	132051150	2550	2550	2550	2550	0
97	20241018	192900	132051150	2550	2550	2550	2550	0
98	20241018	192800	132051150	2550	2550	2550	2550	0
99	20241018	192700	132051150	2550	2550	2550	2550	0
100	20241018	192600	132051150	2550	2550	2550	2550	0
101	20241018	192500	132051150	2550	2550	2550	2550	0
102	20241018	192400	132051150	2550	2550	2550	2550	0
103	20241018	192300	132051150	2550	2550	2550	2550	0
104	20241018	192200	132051150	2550	2550	2550	2550	0
105	20241018	192100	132051150	2550	2550	2550	2550	0
106	20241018	192000	132051150	2550	2550	2550	2550	0
107	20241018	191900	132051150	2550	2550	2550	2550	0
108	20241018	191800	132051150	2550	2550	2550	2550	0
109	20241018	191700	132051150	2550	2550	2550	2550	0
110	20241018	191600	132051150	2550	2550	2550	2550	0
111	20241018	191500	132051150	2550	2550	2550	2550	0
112	20241018	191400	132051150	2550	2550	2550	2550	0
113	20241018	191300	132051150	2550	2550	2550	2550	0
114	20241018	191200	132051150	2550	2550	2550	2550	0
115	20241018	191100	132051150	2550	2550	2550	2550	0
116	20241018	191000	132051150	2550	2550	2550	2550	0
117	20241018	190900	132051150	2550	2550	2550	2550	0
118	20241018	190800	132051150	2550	2550	2550	2550	0
119	20241018	190700	132051150	2550	2550	2550	2550	0
120	20241018	190600	132051150	2550	2550	2550	2550	0
121	20241018	190500	132051150	2550	2550	2550	2550	0
122	20241018	190400	132051150	2550	2550	2550	2550	157
123	20241018	190300	132051150	2550	2550	2550	2550	0
124	20241018	190200	132051150	2550	2550	2550	2550	0
125	20241018	190100	132051150	2550	2550	2550	2550	0
126	20241018	190000	132051150	2550	2550	2550	2550	0
127	20241018	185900	132051150	2550	2550	2550	2550	0
128	20241018	185800	132051150	2550	2550	2550	2550	0
129	20241018	185700	132051150	2550	2550	2550	2550	0
130	20241018	185600	132051150	2550	2550	2550	2550	0
131	20241018	185500	132051150	2550	2550	2550	2550	0
132	20241018	185400	132051150	2550	2550	2550	2550	0
133	20241018	185300	132051150	2550	2550	2550	2550	0
134	20241018	185200	132051150	2550	2550	2550	2550	0
135	20241018	185100	132051150	2550	2550	2550	2550	0
136	20241018	185000	132051150	2550	2550	2550	2550	0
137	20241018	184900	132051150	2550	2550	2550	2550	0
138	20241018	184800	132051150	2550	2550	2550	2550	0
139	20241018	184700	132051150	2550	2550	2550	2550	0
140	20241018	184600	132051150	2550	2550	2550	2550	0
141	20241018	184500	132051150	2550	2550	2550	2550	0
142	20241018	184400	132051150	2550	2550	2550	2550	0
143	20241018	184300	132051150	2550	2550	2550	2550	0
144	20241018	184200	132051150	2550	2550	2550	2550	0
145	20241018	184100	132051150	2550	2550	2550	2550	0
146	20241018	184000	132051150	2550	2550	2550	2550	0
147	20241018	183900	132051150	2550	2550	2550	2550	0
148	20241018	183800	132051150	2550	2550	2550	2550	0
149	20241018	183700	132051150	2550	2550	2550	2550	0
150	20241018	183600	132051150	2550	2550	2550	2550	0
151	20241018	183500	132051150	2550	2550	2550	2550	0
152	20241018	183400	132051150	2550	2550	2550	2550	157
153	20241018	183300	132051150	2550	2550	2550	2550	0
154	20241018	183200	132051150	2550	2550	2550	2550	0
155	20241018	183100	132051150	2550	2550	2550	2550	0
156	20241018	183000	132051150	2550	2550	2550	2550	0
157	20241018	182900	132051150	2550	2550	2550	2550	0
158	20241018	182800	132051150	2550	2550	2550	2550	0
159	20241018	182700	132051150	2550	2550	2550	2550	0
160	20241018	182600	132051150	2550	2550	2550	2550	0
161	20241018	182500	132051150	2550	2550	2550	2550	0
162	20241018	182400	132051150	2550	2550	2550	2550	0
163	20241018	182300	132051150	2550	2550	2550	2550	0
164	20241018	182200	132051150	2550	2550	2550	2550	0
165	20241018	182100	132051150	2550	2550	2550	2550	0
166	20241018	182000	132051150	2550	2550	2550	2550	0
167	20241018	181900	132051150	2550	2550	2550	2550	0
168	20241018	181800	132051150	2550	2550	2550	2550	0
169	20241018	181700	132051150	2550	2550	2550	2550	0
170	20241018	181600	132051150	2550	2550	2550	2550	0
171	20241018	181500	132051150	2550	2550	2550	2550	0
172	20241018	181400	132051150	2550	2550	2550	2550	0
173	20241018	181300	132051150	2550	2550	2550	2550	0
174	20241018	181200	132051150	2550	2550	2550	2550	0
175	20241018	181100	132051150	2550	2550	2550	2550	0
176	20241018	181000	132051150	2550	2550	2550	2550	0
177	20241018	180900	132051150	2550	2550	2550	2550	0
178	20241018	180800	132051150	2550	2550	2550	2550	0
179	20241018	180700	132051150	2550	2550	2550	2550	0
180	20241018	180600	132051150	2550	2550	2550	2550	0
181	20241018	180500	132051150	2550	2550	2550	2550	0
182	20241018	180400	132051150	2550	2550	2550	2550	157
183	20241018	180300	132051150	2550	2550	2550	2550	0
184	20241018	180200	132051150	2550	2550	2550	2550	0
185	20241018	180100	132051150	2550	2550	2550	2550	0
186	20241018	180000	132051150	2550	2550	2550	2550	0
187	20241018	175900	132051150	2550	2550	2550	2550	0
188	20241018	175800	132051150	2550	2550	2550	2550	0
189	20241018	175700	132051150	2550	2550	2550	2550	0
190	20241018	175600	132051150	2550	2550	2550	2550	0
191	20241018	175500	132051150	2550	2550	2550	2550	0
192	20241018	175400	132051150	2550	2550	2550	2550	0
193	20241018	175300	132051150	2550	2550	2550	2550	0
194	20241018	175200	132051150	2550	2550	2550	2550	0
195	20241018	175100	132051150	2550	2550	2550	2550	0
196	20241018	175000	132051150	2550	2550	2550	2550	0
197	20241018	174900	132051150	2550	2550	2550	2550	0
198	20241018	174800	132051150	2550	2550	2550	2550	0
199	20241018	174700	132051150	2550	2550	2550	2550	0
200	20241018	174600	132051150	2550	2550	2550	2550	0
201	20241018	174500	132051150	2550	2550	2550	2550	0
202	20241018	174400	132051150	2550	2550	2550	2550	0
203	20241018	174300	132051150	2550	2550	2550	2550	0
204	20241018	174200	132051150	2550	2550	2550	2550	0
205	20241018	174100	132051150	2550	2550	2550	2550	0
206	20241018	174000	132051150	2550	2550	2550	2550	0
207	20241018	173900	132051150	2550	2550	2550	2550	0
208	20241018	173800	132051150	2550	2550	2550	2550	0
209	20241018	173700	132051150	2550	2550	2550	2550	0
210	20241018	173600	132051150	2550	2550	2550	2550	0
211	20241018	173500	132051150	2550	2550	2550	2550	0
212	20241018	173400	132051150	2550	2550	2550	2550	157
213	20241018	173300	132051150	2550	2550	2550	2550	0
214	20241018	173200	132051150	2550	2550	2550	2550	0
215	20241018	173100	132051150	2550	2550	2550	2550	0
216	20241018	173000	132051150	2550	2550	2550	2550	0
217	20241018	172900	132051150	2550	2550	2550	2550	0
218	20241018	172800	132051150	2550	2550	2550	2550	0
219	20241018	172700	132051150	2550	2550	2550	2550	0
220	20241018	172600	132051150	2550	2550	2550	2550	0
221	20241018	172500	132051150	2550	2550	2550	2550	0
222	20241018	172400	132051150	2550	2550	2550	2550	0
223	20241018	172300	132051150	2550	2550	2550	2550	0
224	20241018	172200	132051150	2550	2550	2550	2550	0
225	20241018	172100	132051150	2550	2550	2550	2550	0
226	20241018	172000	132051150	2550	2550	2550	2550	0
227	20241018	171900	132051150	2550	2550	2550	2550	0
228	20241018	171800	132051150	2550	2550	2550	2550	0
229	20241018	171700	132051150	2550	2550	2550	2550	0
230	20241018	171600	132051150	2550	2550	2550	2550	0
231	20241018	171500	132051150	2550	2550	2550	2550	0
232	20241018	171400	132051150	2550	2550	2550	2550	0
233	20241018	171300	132051150	2550	2550	2550	2550	0
234	20241018	171200	132051150	2550	2550	2550	2550	0
235	20241018	171100	132051150	2550	2550	2550	2550	0
236	20241018	171000	132051150	2550	2550	2550	2550	0
237	20241018	170900	132051150	2550	2550	2550	2550	0
238	20241018	170800	132051150	2550	2550	2550	2550	0
239	20241018	170700	132051150	2550	2550	2550	2550	0
240	20241018	170600	132051150	2550	2550	2550	2550	0
241	20241018	170500	132051150	2550	2550	2550	2550	0
242	20241018	170400	132051150	2550	2550	2550	2550	157
243	20241018	170300	132051150	2550	2550	2550	2550	0
244	20241018	170200	132051150	2550	2550	2550	2550	0
245	20241018	170100	132051150	2550	2550	2550	2550	0
246	20241018	170000	132051150	2550	2550	2550	2550	0
247	20241018	165900	132051150	2550	2550	2550	2550	0
248	20241018	165800	132051150	2550	2550	2550	2550	0
249	20241018	165700	132051150	2550	2550	2550	2550	0
250	20241018	165600	132051150	2550	2550	2550	2550	0
251	20241018	165500	132051150	2550	2550	2550	2550	0
252	20241018	165400	132051150	2550	2550	2550	2550	0
253	20241018	165300	132051150	2550	2550	2550	2550	0
254	20241018	165200	132051150	2550	2550	2550	2550	0
255	20241018	165100	132051150	2550	2550	2550	2550	0
256	20241018	165000	132051150	2550	2550	2550	2550	0
257	20241018	164900	132051150	2550	2550	2550	2550	0
258	20241018	164800	132051150	2550	2550	2550	2550	0
259	20241018	164700	132051150	2550	2550	2550	2550	0
260	20241018	164600	132051150	2550	2550	2550	2550	0
261	20241018	164500	132051150	2550	2550	2550	2550	0
262	20241018	164400	132051150	2550	2550	2550	2550	0
263	20241018	164300	132051150	2550	2550	2550	2550	0
264	20241018	164200	132051150	2550	2550	2550	2550	0
265	20241018	164100	132051150	2550	2550	2550	2550	0
266	20241018	164000	132051150	2550	2550	2550	2550	0
267	20241018	163900	132051150	2550	2550	2550	2550	0
268	20241018	163800	132051150	2550	2550	2550	2550	0
269	20241018	163700	132051150	2550	2550	2550	2550	0
270	20241018	163600	132051150	2550	2550	2550	2550	0
271	20241018	163500	132051150	2550	2550	2550	2550	0
272	20241018	163400	132051150	2550	2550	2550	2550	157
273	20241018	163300	132051150	2550	2550	2550	2550	0
274	20241018	163200	132051150	2550	2550	2550	2550	0
275	20241018	163100	132051150	2550	2550	2550	2550	0
276	20241018	163000	132051150	2550	2550	2550	2550	0
277	20241018	162900	132051150	2550	2550	2550	2550	0
278	20241018	162800	132051150	2550	2550	2550	2550	0
279	20241018	162700	132051150	2550	2550	2550	2550	0
280	20241018	162600	132051150	2550	2550	2550	2550	0
281	20241018	162500	132051150	2550	2550	2550	2550	0
282	20241018	162400	132051150	2550	2550	2550	2550	0
283	20241018	162300	132051150	2550	2550	2550	2550	0
284	20241018	162200	132051150	2550	2550	2550	2550	0
285	20241018	162100	132051150	2550	2550	2550	2550	0
286	20241018	162000	132051150	2550	2550	2550	2550	0
287	20241018	161900	132051150	2550	2550	2550	2550	0
288	20241018	161800	132051150	2550	2550	2550	2550	0
289	20241018	161700	132051150	2550	2550	2550	2550	0
290	20241018	161600	132051150	2550	2550	2550	2550	0
291	20241018	161500	132051150	2550	2550	2550	2550	0
292	20241018	161400	132051150	2550	2550	2550	2550	0
293	20241018	161300	132051150	2550	2550	2550	2550	0
294	20241018	161200	132051150	2550	2550	2550	2550	0
295	20241018	161100	132051150	2550	2550	2550	2550	0
296	20241018	161000	132051150	2550	2550	2550	2550	0
297	20241018	160900	132051150	2550	2550	2550	2550	0
298	20241018	160800	132051150	2550	2550	2550	2550	0
299	20241018	160700	132051150	2550	2550	2550	2550	0
300	20241018	160600	132051150	2550	2550	2550	2550	0
301	20241018	160500	132051150	2550	2550	2550	2550	0
302	20241018	160400	132051150	2550	2550	2550	2550	157
303	20241018	160300	132051150	2550	2550	2550	2550	0
304	20241018	160200	132051150	2550	2550	2550	2550	0
305	20241018	160100	132051150	2550	2550	2550	2550	0
306	20241018	160000	132051150	2550	2550	2550	2550	0
307	20241018	155900	132051150	2550	2550	2550	2550	0
308	20241018	155800	132051150	2550	2550	2550	2550	0
309	20241018	155700	132051150	2550	2550	2550	2550	0
310	20241018	155600	132051150	2550	2550	2550	2550	0
311	20241018	155500	132051150	2550	2550	2550	2550	0
312	20241018	155400	132051150	2550	2550	2550	2550	0
313	20241018	155300	132051150	2550	2550	2550	2550	0
314	20241018	155200	132051150	2550	2550	2550	2550	0
315	20241018	155100	132051150	2550	2550	2550	2550	0
316	20241018	155000	132051150	2550	2550	2550	2550	0
317	20241018	154900	132051150	2550	2550	2550	2550	0
318	20241018	154800	132051150	2550	2550	2550	2550	0
319	20241018	154700	132051150	2550	2550	2550	2550	0
320	20241018	154600	132051150	2550	2550	2550	2550	0
321	20241018	154500	132051150	2550	2550	2550	2550	0
322	20241018	154400	132051150	2550	2550	2550	2550	0
323	20241018	154300	132051150	2550	2550	2550	2550	0
324	20241018	154200	132051150	2550	2550	2550	2550	0
325	20241018	154100	132051150	2550	2550	2550	2550	0
326	20241018	154000	132051150	2550	2550	2550	2550	0
327	20241018	153900	132051150	2550	2550	2550	2550	0
328	20241018	153800	132051150	2550	2550	2550	2550	0
329	20241018	153700	132051150	2550	2550	2550	2550	0
330	20241018	153600	132051150	2550	2550	2550	2550	0
331	20241018	153500	132051150	2550	2550	2550	2550	0
332	20241018	153400	132051150	2550	2550	2550	2550	157
333	20241018	153300	132051150	2550	2550	2550	2550	0
334	20241018	153200	132051150	2550	2550	2550	2550	0
335	20241018	153100	132051150	2550	2550	2550	2550	0
336	20241018	153000	132051150	2550	2550	2550	2550	157
337	20241018	152900	131650800	2550	2550	2550	2550	0
338	20241018	152800	131650800	2550	2550	2550	2550	0
339	20241018	152700	131650800	2550	2550	2550	2550	0
340	20241018	152600	131650800	2550	2550	2550	2550	0
341	20241018	152500	131650800	2550	2550	2550	2550	0
342	20241018	152400	131650800	2550	2550	2550	2550	0
343	20241018	152300	131650800	2550	2550	2550	2550	0
344	20241018	152200	131650800	2550	2550	2550	2550	0
345	20241018	152100	131650800	2550	2550	2550	2550	0
346	20241018	152000	131650800	2550	2550	2550	2550	0
347	20241018	151900	131650800	2550	2550	2550	2550	212
348	20241018	151800	131110200	2555	2555	2555	2555	0
349	20241018	151700	131110200	2555	2555	2555	2555	15
350	20241018	151600	131071875	2555	2555	2555	2555	5
351	20241018	151500	131059100	2550	2550	2550	2550	221
352	20241018	151400	130495550	2555	2550	2555	2545	30
353	20241018	151300	130419080	2545	2550	2550	2545	320
354	20241018	151200	129604300	2550	2550	2550	2550	0
355	20241018	151100	129604300	2550	2550	2550	2550	0
356	20241018	151000	129604300	2550	2550	2550	2550	44
357	20241018	150900	129492100	2545	2545	2545	2545	0
358	20241018	150800	129492100	2545	2545	2545	2545	20
359	20241018	150700	129441200	2555	2545	2555	2545	122
360	20241018	150600	129130690	2545	2545	2545	2545	1048
361	20241018	150500	126463530	2545	2545	2545	2545	0
362	20241018	150400	126463530	2545	2545	2545	2545	0
363	20241018	150300	126463530	2545	2550	2550	2545	66
364	20241018	150200	126295550	2550	2550	2550	2550	0
365	20241018	150100	126295550	2550	2550	2550	2550	0
366	20241018	150000	126295550	2550	2550	2550	2550	1
367	20241018	145900	126293000	2545	2545	2545	2545	0
368	20241018	145800	126293000	2545	2550	2550	2545	291
369	20241018	145700	125552335	2550	2550	2550	2550	0
370	20241018	145600	125552335	2550	2550	2550	2550	0
371	20241018	145500	125552335	2550	2550	2550	2550	0
372	20241018	145400	125552335	2550	2550	2550	2550	31
373	20241018	145300	125473285	2545	2545	2545	2545	315
374	20241018	145200	124671610	2550	2550	2550	2550	0
375	20241018	145100	124671610	2550	2550	2550	2550	0
376	20241018	145000	124671610	2550	2550	2550	2550	469
377	20241018	144900	123475660	2560	2560	2560	2560	0
378	20241018	144800	123475660	2560	2560	2560	2560	0
379	20241018	144700	123475660	2560	2560	2560	2560	0
380	20241018	144600	123475660	2560	2560	2560	2560	40
381	20241018	144500	123373260	2560	2560	2560	2560	1
382	20241018	144400	123370700	2560	2560	2560	2560	0
383	20241018	144300	123370700	2560	2560	2560	2560	0
384	20241018	144200	123370700	2560	2560	2560	2560	0
385	20241018	144100	123370700	2560	2560	2560	2560	0
386	20241018	144000	123370700	2560	2560	2560	2560	0
387	20241018	143900	123370700	2560	2560	2560	2560	20
388	20241018	143800	123319500	2550	2550	2550	2550	0
389	20241018	143700	123319500	2550	2550	2550	2550	184
390	20241018	143600	122850300	2560	2560	2560	2560	0
391	20241018	143500	122850300	2560	2560	2560	2560	0
392	20241018	143400	122850300	2560	2560	2560	2560	0
393	20241018	143300	122850300	2560	2560	2560	2560	10
394	20241018	143200	122824700	2560	2560	2560	2560	0
395	20241018	143100	122824700	2560	2560	2560	2560	0
396	20241018	143000	122824700	2560	2560	2560	2560	0
397	20241018	142900	122824700	2560	2560	2560	2560	0
398	20241018	142800	122824700	2560	2560	2560	2560	0
399	20241018	142700	122824700	2560	2560	2560	2560	1
400	20241018	142600	122822140	2560	2560	2560	2560	11
401	20241018	142500	122793980	2560	2560	2560	2560	0
402	20241018	142400	122793980	2560	2560	2560	2560	84
403	20241018	142300	122578940	2560	2560	2560	2560	0
404	20241018	142200	122578940	2560	2560	2560	2560	0
405	20241018	142100	122578940	2560	2550	2560	2550	3377
406	20241018	142000	113945650	2545	2545	2545	2545	84
407	20241018	141900	113731870	2545	2545	2545	2545	0
408	20241018	141800	113731870	2545	2545	2545	2545	165
409	20241018	141700	113311945	2545	2545	2545	2545	0
410	20241018	141600	113311945	2545	2545	2545	2545	0
411	20241018	141500	113311945	2545	2545	2545	2545	180
412	20241018	141400	112853845	2545	2545	2545	2545	0
413	20241018	141300	112853845	2545	2545	2545	2545	1
414	20241018	141200	112851300	2540	2540	2540	2540	300
415	20241018	141100	112089300	2540	2540	2540	2540	0
416	20241018	141000	112089300	2540	2540	2540	2540	0
417	20241018	140900	112089300	2540	2540	2540	2540	51
418	20241018	140800	111959760	2540	2545	2545	2540	110
419	20241018	140700	111680110	2545	2545	2545	2545	0
420	20241018	140600	111680110	2545	2545	2545	2545	0
421	20241018	140500	111680110	2545	2545	2545	2545	0
422	20241018	140400	111680110	2545	2545	2545	2545	2
423	20241018	140300	111675020	2545	2545	2545	2545	1
424	20241018	140200	111672475	2545	2540	2545	2540	102
425	20241018	140100	111413385	2540	2540	2540	2540	0
426	20241018	140000	111413385	2540	2540	2540	2540	1576
427	20241018	135900	107410345	2545	2545	2545	2545	0
428	20241018	135800	107410345	2545	2545	2545	2545	381
429	20241018	135700	106440700	2545	2545	2545	2545	100
430	20241018	135600	106186200	2550	2550	2550	2550	0
431	20241018	135500	106186200	2550	2550	2550	2550	0
432	20241018	135400	106186200	2550	2550	2550	2550	0
433	20241018	135300	106186200	2550	2550	2550	2550	0
434	20241018	135200	106186200	2550	2545	2550	2545	38
435	20241018	135100	106089485	2545	2545	2545	2545	0
436	20241018	135000	106089485	2545	2545	2545	2545	0
437	20241018	134900	106089485	2545	2545	2545	2545	0
438	20241018	134800	106089485	2545	2545	2545	2545	400
439	20241018	134700	105071485	2550	2550	2550	2550	0
440	20241018	134600	105071485	2550	2550	2550	2550	0
441	20241018	134500	105071485	2550	2550	2550	2550	0
442	20241018	134400	105071485	2550	2550	2550	2550	10
443	20241018	134300	105045985	2550	2550	2550	2550	0
444	20241018	134200	105045985	2550	2550	2550	2550	69
445	20241018	134100	104870035	2550	2550	2550	2550	0
446	20241018	134000	104870035	2550	2550	2550	2550	0
447	20241018	133900	104870035	2550	2550	2550	2550	0
448	20241018	133800	104870035	2550	2550	2550	2550	0
449	20241018	133700	104870035	2550	2550	2550	2550	0
450	20241018	133600	104870035	2550	2550	2550	2550	0
451	20241018	133500	104870035	2550	2550	2550	2550	0
452	20241018	133400	104870035	2550	2550	2550	2550	0
453	20241018	133300	104870035	2550	2550	2550	2550	0
454	20241018	133200	104870035	2550	2550	2550	2550	0
455	20241018	133100	104870035	2550	2550	2550	2550	0
456	20241018	133000	104870035	2550	2550	2550	2550	0
457	20241018	132900	104870035	2550	2550	2550	2550	0
458	20241018	132800	104870035	2550	2550	2550	2550	1
459	20241018	132700	104867485	2550	2550	2550	2550	6
460	20241018	132600	104852185	2545	2550	2550	2545	9
461	20241018	132500	104829240	2545	2545	2545	2545	0
462	20241018	132400	104829240	2545	2545	2545	2545	113
463	20241018	132300	104541655	2550	2550	2550	2550	0
464	20241018	132200	104541655	2550	2550	2550	2550	0
465	20241018	132100	104541655	2550	2550	2550	2550	121
466	20241018	132000	104233105	2555	2555	2555	2555	0
467	20241018	131900	104233105	2555	2555	2555	2555	3
468	20241018	131800	104225440	2545	2545	2545	2545	15
469	20241018	131700	104187265	2545	2545	2545	2545	0
470	20241018	131600	104187265	2545	2545	2545	2545	0
471	20241018	131500	104187265	2545	2545	2545	2545	0
472	20241018	131400	104187265	2545	2545	2545	2545	0
473	20241018	131300	104187265	2545	2545	2545	2545	0
474	20241018	131200	104187265	2545	2545	2545	2545	0
475	20241018	131100	104187265	2545	2545	2545	2545	0
476	20241018	131000	104187265	2545	2545	2545	2545	0
477	20241018	130900	104187265	2545	2545	2545	2545	0
478	20241018	130800	104187265	2545	2545	2545	2545	1
479	20241018	130700	104184720	2545	2545	2545	2545	0
480	20241018	130600	104184720	2545	2545	2545	2545	0
481	20241018	130500	104184720	2545	2545	2545	2545	128
482	20241018	130400	103858960	2545	2550	2550	2545	1500
483	20241018	130300	100041455	2555	2555	2555	2555	7
484	20241018	130200	100023570	2555	2555	2555	2555	0
485	20241018	130100	100023570	2555	2555	2555	2555	3
486	20241018	130000	100015905	2555	2555	2555	2555	0
487	20241018	125900	100015905	2555	2555	2555	2555	1
488	20241018	125800	100013350	2555	2555	2555	2555	9
489	20241018	125700	99990355	2555	2555	2555	2555	0
490	20241018	125600	99990355	2555	2555	2555	2555	1
491	20241018	125500	99987800	2555	2555	2555	2555	0
492	20241018	125400	99987800	2555	2555	2555	2555	0
493	20241018	125300	99987800	2555	2555	2555	2555	0
494	20241018	125200	99987800	2555	2555	2555	2555	0
495	20241018	125100	99987800	2555	2555	2555	2555	1
496	20241018	125000	99985245	2555	2555	2555	2555	1
497	20241018	124900	99982690	2555	2555	2555	2555	0
498	20241018	124800	99982690	2555	2555	2555	2555	0
499	20241018	124700	99982690	2555	2555	2555	2555	1
500	20241018	124600	99980135	2560	2560	2560	2560	0
501	20241018	124500	99980135	2560	2560	2560	2560	0
502	20241018	124400	99980135	2560	2560	2560	2560	0
503	20241018	124300	99980135	2560	2560	2560	2560	0
504	20241018	124200	99980135	2560	2560	2560	2560	8
505	20241018	124100	99959655	2560	2560	2560	2560	25
506	20241018	124000	99895655	2545	2545	2545	2545	0
507	20241018	123900	99895655	2545	2545	2545	2545	0
508	20241018	123800	99895655	2545	2545	2545	2545	100
509	20241018	123700	99641155	2545	2550	2550	2545	200
510	20241018	123600	99132150	2545	2545	2545	2545	80
511	20241018	123500	98928550	2545	2545	2545	2545	0
512	20241018	123400	98928550	2545	2545	2545	2545	21
513	20241018	123300	98875105	2545	2545	2545	2545	0
514	20241018	123200	98875105	2545	2545	2545	2545	0
515	20241018	123100	98875105	2545	2545	2545	2545	0
516	20241018	123000	98875105	2545	2545	2545	2545	0
517	20241018	122900	98875105	2545	2550	2550	2545	1233
518	20241018	122800	95735420	2555	2555	2555	2555	107
519	20241018	122700	95462035	2560	2560	2560	2560	0
520	20241018	122600	95462035	2560	2560	2560	2560	0
521	20241018	122500	95462035	2560	2560	2560	2560	0
522	20241018	122400	95462035	2560	2560	2560	2560	0
523	20241018	122300	95462035	2560	2560	2560	2560	0
524	20241018	122200	95462035	2560	2560	2560	2560	1
525	20241018	122100	95459475	2560	2560	2560	2560	0
526	20241018	122000	95459475	2560	2560	2560	2560	0
527	20241018	121900	95459475	2560	2560	2560	2560	0
528	20241018	121800	95459475	2560	2560	2560	2560	0
529	20241018	121700	95459475	2560	2560	2560	2560	1
530	20241018	121600	95456915	2560	2560	2560	2560	0
531	20241018	121500	95456915	2560	2560	2560	2560	0
532	20241018	121400	95456915	2560	2560	2560	2560	0
533	20241018	121300	95456915	2560	2560	2560	2560	0
534	20241018	121200	95456915	2560	2560	2560	2560	48
535	20241018	121100	95334035	2560	2560	2560	2560	0
536	20241018	121000	95334035	2560	2560	2560	2560	1217
537	20241018	120900	92218515	2555	2555	2555	2555	426
538	20241018	120800	91130085	2555	2555	2555	2555	11
539	20241018	120700	91101980	2555	2555	2555	2555	0
540	20241018	120600	91101980	2555	2555	2555	2555	1
541	20241018	120500	91099425	2555	2555	2555	2555	0
542	20241018	120400	91099425	2555	2555	2555	2555	0
543	20241018	120300	91099425	2555	2555	2555	2555	0
544	20241018	120200	91099425	2555	2555	2555	2555	0
545	20241018	120100	91099425	2555	2555	2555	2555	0
546	20241018	120000	91099425	2555	2555	2555	2555	0
547	20241018	115900	91099425	2555	2555	2555	2555	0
548	20241018	115800	91099425	2555	2555	2555	2555	1
549	20241018	115700	91096870	2555	2555	2555	2555	5
550	20241018	115600	91084095	2545	2545	2545	2545	0
551	20241018	115500	91084095	2545	2545	2545	2545	0
552	20241018	115400	91084095	2545	2550	2550	2545	200
553	20241018	115300	90575005	2555	2555	2555	2555	0
554	20241018	115200	90575005	2555	2555	2555	2555	0
555	20241018	115100	90575005	2555	2555	2555	2555	20
556	20241018	115000	90523905	2550	2550	2550	2550	0
557	20241018	114900	90523905	2550	2550	2550	2550	0
558	20241018	114800	90523905	2550	2550	2550	2550	0
559	20241018	114700	90523905	2550	2550	2550	2550	0
560	20241018	114600	90523905	2550	2550	2550	2550	0
561	20241018	114500	90523905	2550	2550	2550	2550	0
562	20241018	114400	90523905	2550	2550	2550	2550	0
563	20241018	114300	90523905	2550	2550	2550	2550	0
564	20241018	114200	90523905	2550	2550	2550	2550	0
565	20241018	114100	90523905	2550	2550	2550	2550	0
566	20241018	114000	90523905	2550	2545	2550	2545	1030
567	20241018	113900	87902460	2550	2550	2550	2550	2
568	20241018	113800	87897360	2550	2550	2550	2550	5
569	20241018	113700	87884610	2550	2550	2550	2550	10
570	20241018	113600	87859110	2550	2550	2550	2550	0
571	20241018	113500	87859110	2550	2550	2550	2550	0
572	20241018	113400	87859110	2550	2550	2550	2550	0
573	20241018	113300	87859110	2550	2550	2550	2550	38
574	20241018	113200	87762210	2550	2550	2550	2550	0
575	20241018	113100	87762210	2550	2550	2550	2550	3
576	20241018	113000	87754560	2550	2550	2550	2550	0
577	20241018	112900	87754560	2550	2550	2550	2550	1
578	20241018	112800	87752010	2545	2545	2545	2545	1
579	20241018	112700	87749465	2555	2555	2555	2555	0
580	20241018	112600	87749465	2555	2555	2555	2555	1
581	20241018	112500	87746910	2545	2545	2545	2545	0
582	20241018	112400	87746910	2545	2545	2545	2545	0
583	20241018	112300	87746910	2545	2545	2545	2545	0
584	20241018	112200	87746910	2545	2545	2545	2545	0
585	20241018	112100	87746910	2545	2545	2545	2545	4
586	20241018	112000	87736730	2545	2545	2545	2545	200
587	20241018	111900	87227730	2545	2545	2545	2545	0
588	20241018	111800	87227730	2545	2545	2545	2545	1
589	20241018	111700	87225185	2555	2555	2555	2555	0
590	20241018	111600	87225185	2555	2555	2555	2555	0
591	20241018	111500	87225185	2555	2555	2555	2555	0
592	20241018	111400	87225185	2555	2555	2555	2555	0
593	20241018	111300	87225185	2555	2555	2555	2555	0
594	20241018	111200	87225185	2555	2545	2555	2540	403
595	20241018	111100	86201255	2545	2545	2545	2545	0
596	20241018	111000	86201255	2545	2545	2545	2545	0
597	20241018	110900	86201255	2545	2545	2545	2545	0
598	20241018	110800	86201255	2545	2545	2545	2545	0
599	20241018	110700	86201255	2545	2545	2545	2545	0
600	20241018	110600	86201255	2545	2545	2555	2545	6
601	20241018	110500	86185965	2545	2545	2545	2545	0
602	20241018	110400	86185965	2545	2540	2545	2540	70
603	20241018	110300	86007820	2545	2545	2545	2545	0
604	20241018	110200	86007820	2545	2545	2545	2545	40
605	20241018	110100	85906020	2545	2545	2545	2545	0
606	20241018	110000	85906020	2545	2545	2545	2545	0
607	20241018	105900	85906020	2545	2545	2545	2545	0
608	20241018	105800	85906020	2545	2545	2545	2545	0
609	20241018	105700	85906020	2545	2545	2545	2545	0
610	20241018	105600	85906020	2545	2545	2545	2545	1
611	20241018	105500	85903475	2555	2555	2555	2555	0
612	20241018	105400	85903475	2555	2555	2555	2555	0
613	20241018	105300	85903475	2555	2555	2555	2555	263
614	20241018	105200	85231510	2545	2545	2545	2545	0
615	20241018	105100	85231510	2545	2545	2545	2545	0
616	20241018	105000	85231510	2545	2545	2545	2545	10
617	20241018	104900	85206060	2545	2545	2545	2545	1
618	20241018	104800	85203515	2555	2555	2555	2555	1
619	20241018	104700	85200960	2555	2555	2555	2555	0
620	20241018	104600	85200960	2555	2555	2555	2555	3
621	20241018	104500	85193295	2555	2555	2555	2555	0
622	20241018	104400	85193295	2555	2555	2555	2555	0
623	20241018	104300	85193295	2555	2555	2555	2555	0
624	20241018	104200	85193295	2555	2555	2555	2555	100
625	20241018	104100	84937795	2540	2540	2540	2540	3
626	20241018	104000	84930175	2540	2550	2550	2540	3916
627	20241018	103900	74980005	2545	2545	2545	2545	0
628	20241018	103800	74980005	2545	2545	2545	2545	0
629	20241018	103700	74980005	2545	2545	2545	2545	0
630	20241018	103600	74980005	2545	2545	2545	2545	0
631	20241018	103500	74980005	2545	2545	2545	2545	0
632	20241018	103400	74980005	2545	2545	2545	2545	0
633	20241018	103300	74980005	2545	2545	2545	2545	194
634	20241018	103200	74486275	2555	2555	2555	2555	1
635	20241018	103100	74483720	2555	2555	2555	2555	11
636	20241018	103000	74455615	2555	2540	2555	2540	4
637	20241018	102900	74445410	2540	2545	2545	2540	3622
638	20241018	102800	65244940	2545	2545	2545	2545	102
639	20241018	102700	64985350	2545	2550	2550	2545	964
640	20241018	102600	62529780	2550	2550	2550	2550	0
641	20241018	102500	62529780	2550	2550	2550	2550	0
642	20241018	102400	62529780	2550	2550	2550	2550	0
643	20241018	102300	62529780	2550	2550	2550	2550	0
644	20241018	102200	62529780	2550	2550	2550	2550	100
645	20241018	102100	62274780	2550	2550	2550	2550	1
646	20241018	102000	62272230	2550	2550	2550	2550	0
647	20241018	101900	62272230	2550	2550	2550	2550	30
648	20241018	101800	62195730	2550	2550	2550	2550	0
649	20241018	101700	62195730	2550	2555	2555	2550	581
650	20241018	101600	60711445	2555	2555	2555	2555	0
651	20241018	101500	60711445	2555	2555	2555	2555	0
652	20241018	101400	60711445	2555	2555	2555	2555	11
653	20241018	101300	60683340	2555	2550	2555	2550	6
654	20241018	101200	60668035	2550	2550	2550	2550	0
655	20241018	101100	60668035	2550	2550	2550	2550	1
656	20241018	101000	60665485	2550	2550	2550	2550	2
657	20241018	100900	60660385	2550	2550	2550	2550	3
658	20241018	100800	60652735	2550	2550	2550	2550	5
659	20241018	100700	60639985	2550	2550	2550	2550	1114
660	20241018	100600	57799285	2550	2555	2555	2550	7
661	20241018	100500	57781415	2555	2550	2555	2550	44
662	20241018	100400	57669065	2550	2545	2550	2545	7
663	20241018	100300	57651220	2555	2555	2555	2555	2
664	20241018	100200	57646110	2545	2545	2545	2545	0
665	20241018	100100	57646110	2545	2550	2550	2545	851
666	20241018	100000	55480190	2555	2555	2555	2555	10
667	20241018	095900	55454640	2550	2550	2550	2550	0
668	20241018	095800	55454640	2550	2550	2550	2550	0
669	20241018	095700	55454640	2550	2550	2550	2550	500
670	20241018	095600	54179640	2550	2550	2550	2550	420
671	20241018	095500	53108640	2550	2550	2550	2550	20
672	20241018	095400	53057640	2550	2550	2550	2550	2200
673	20241018	095300	47447640	2550	2555	2555	2550	1174
674	20241018	095200	44453575	2555	2555	2555	2555	27
675	20241018	095100	44384590	2560	2560	2560	2560	0
676	20241018	095000	44384590	2560	2560	2560	2560	0
677	20241018	094900	44384590	2560	2560	2560	2560	202
678	20241018	094800	43867470	2550	2550	2550	2550	0
679	20241018	094700	43867470	2550	2550	2550	2550	0
680	20241018	094600	43867470	2550	2550	2550	2550	600
681	20241018	094500	42337470	2565	2565	2565	2565	6
682	20241018	094400	42322080	2565	2565	2565	2565	2
683	20241018	094300	42316950	2565	2565	2565	2565	4
684	20241018	094200	42306690	2565	2565	2565	2565	7
685	20241018	094100	42288735	2565	2565	2565	2565	7
686	20241018	094000	42270780	2565	2565	2565	2565	20
687	20241018	093900	42219480	2550	2555	2555	2550	816
688	20241018	093800	40136500	2555	2555	2555	2555	0
689	20241018	093700	40136500	2555	2560	2560	2555	1000
690	20241018	093600	37581475	2555	2555	2555	2555	0
691	20241018	093500	37581475	2555	2555	2555	2555	0
692	20241018	093400	37581475	2555	2560	2560	2555	1125
693	20241018	093300	34706660	2555	2555	2555	2555	0
694	20241018	093200	34706660	2555	2555	2555	2555	50
695	20241018	093100	34578910	2555	2555	2555	2555	0
696	20241018	093000	34578910	2555	2555	2555	2555	101
697	20241018	092900	34320855	2555	2560	2560	2555	500
698	20241018	092800	33042540	2560	2575	2575	2560	2194
699	20241018	092700	27419515	2575	2575	2575	2575	3
700	20241018	092600	27411790	2575	2575	2575	2575	44
701	20241018	092500	27298490	2575	2575	2575	2575	389
702	20241018	092400	26296815	2565	2565	2565	2565	0
703	20241018	092300	26296815	2565	2565	2565	2565	4
704	20241018	092200	26286555	2565	2565	2565	2565	29
705	20241018	092100	26212170	2565	2565	2565	2565	0
706	20241018	092000	26212170	2565	2580	2580	2565	140
707	20241018	091900	25851570	2580	2580	2580	2580	20
708	20241018	091800	25799970	2580	2565	2580	2565	504
709	20241018	091700	24499710	2565	2575	2590	2565	4105
710	20241018	091600	13896735	2560	2570	2570	2560	1979
711	20241018	091500	8819300	2575	2575	2575	2575	10
712	20241018	091400	8793550	2575	2575	2575	2575	0
713	20241018	091300	8793550	2575	2575	2575	2575	459
714	20241018	091200	7611625	2580	2580	2580	2580	0
715	20241018	091100	7611625	2580	2580	2580	2580	300
716	20241018	091000	6837625	2580	2580	2580	2580	510
717	20241018	090900	5521825	2580	2575	2580	2575	115
718	20241018	090800	5225175	2575	2570	2575	2570	1244
719	20241018	090700	2027070	2570	2570	2570	2570	1
720	20241018	090600	2024500	2570	2570	2570	2570	68
721	20241018	090500	1849740	2570	2570	2570	2570	100
722	20241018	090400	1592740	2570	2570	2570	2570	0
723	20241018	090300	1592740	2570	2565	2570	2565	100
724	20241018	090200	1336160	2565	2560	2565	2560	254
725	20241018	090100	685790	2555	2555	2555	2555	0
726	20241018	090000	685790	2555	2560	2560	2555	263