KissMeData/320000/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211700	363976445	2930	2930	2930	2930	2530
3	20241018	211600	363976445	2930	2930	2930	2930	0
4	20241018	211500	363976445	2930	2930	2930	2930	0
5	20241018	211400	363976445	2930	2930	2930	2930	0
6	20241018	211300	363976445	2930	2930	2930	2930	0
7	20241018	211200	363976445	2930	2930	2930	2930	0
8	20241018	211100	363976445	2930	2930	2930	2930	0
9	20241018	211000	363976445	2930	2930	2930	2930	0
10	20241018	210900	363976445	2930	2930	2930	2930	0
11	20241018	210800	363976445	2930	2930	2930	2930	0
12	20241018	210700	363976445	2930	2930	2930	2930	0
13	20241018	210600	363976445	2930	2930	2930	2930	0
14	20241018	210500	363976445	2930	2930	2930	2930	0
15	20241018	210400	363976445	2930	2930	2930	2930	0
16	20241018	210300	363976445	2930	2930	2930	2930	0
17	20241018	210200	363976445	2930	2930	2930	2930	0
18	20241018	210100	363976445	2930	2930	2930	2930	0
19	20241018	210000	363976445	2930	2930	2930	2930	0
20	20241018	205900	363976445	2930	2930	2930	2930	0
21	20241018	205800	363976445	2930	2930	2930	2930	0
22	20241018	205700	363976445	2930	2930	2930	2930	0
23	20241018	205600	363976445	2930	2930	2930	2930	0
24	20241018	205500	363976445	2930	2930	2930	2930	0
25	20241018	205400	363976445	2930	2930	2930	2930	0
26	20241018	205300	363976445	2930	2930	2930	2930	0
27	20241018	205200	363976445	2930	2930	2930	2930	0
28	20241018	205100	363976445	2930	2930	2930	2930	0
29	20241018	205000	363976445	2930	2930	2930	2930	0
30	20241018	204900	363976445	2930	2930	2930	2930	0
31	20241018	204800	363976445	2930	2930	2930	2930	0
32	20241018	204700	363976445	2930	2930	2930	2930	2530
33	20241018	204600	363976445	2930	2930	2930	2930	0
34	20241018	204500	363976445	2930	2930	2930	2930	0
35	20241018	204400	363976445	2930	2930	2930	2930	0
36	20241018	204300	363976445	2930	2930	2930	2930	0
37	20241018	204200	363976445	2930	2930	2930	2930	0
38	20241018	204100	363976445	2930	2930	2930	2930	0
39	20241018	204000	363976445	2930	2930	2930	2930	0
40	20241018	203900	363976445	2930	2930	2930	2930	0
41	20241018	203800	363976445	2930	2930	2930	2930	0
42	20241018	203700	363976445	2930	2930	2930	2930	0
43	20241018	203600	363976445	2930	2930	2930	2930	0
44	20241018	203500	363976445	2930	2930	2930	2930	0
45	20241018	203400	363976445	2930	2930	2930	2930	0
46	20241018	203300	363976445	2930	2930	2930	2930	0
47	20241018	203200	363976445	2930	2930	2930	2930	0
48	20241018	203100	363976445	2930	2930	2930	2930	0
49	20241018	203000	363976445	2930	2930	2930	2930	0
50	20241018	202900	363976445	2930	2930	2930	2930	0
51	20241018	202800	363976445	2930	2930	2930	2930	0
52	20241018	202700	363976445	2930	2930	2930	2930	0
53	20241018	202600	363976445	2930	2930	2930	2930	0
54	20241018	202500	363976445	2930	2930	2930	2930	0
55	20241018	202400	363976445	2930	2930	2930	2930	0
56	20241018	202300	363976445	2930	2930	2930	2930	0
57	20241018	202200	363976445	2930	2930	2930	2930	0
58	20241018	202100	363976445	2930	2930	2930	2930	0
59	20241018	202000	363976445	2930	2930	2930	2930	0
60	20241018	201900	363976445	2930	2930	2930	2930	0
61	20241018	201800	363976445	2930	2930	2930	2930	0
62	20241018	201700	363976445	2930	2930	2930	2930	2530
63	20241018	201600	363976445	2930	2930	2930	2930	0
64	20241018	201500	363976445	2930	2930	2930	2930	0
65	20241018	201400	363976445	2930	2930	2930	2930	0
66	20241018	201300	363976445	2930	2930	2930	2930	0
67	20241018	201200	363976445	2930	2930	2930	2930	0
68	20241018	201100	363976445	2930	2930	2930	2930	0
69	20241018	201000	363976445	2930	2930	2930	2930	0
70	20241018	200900	363976445	2930	2930	2930	2930	0
71	20241018	200800	363976445	2930	2930	2930	2930	0
72	20241018	200700	363976445	2930	2930	2930	2930	0
73	20241018	200600	363976445	2930	2930	2930	2930	0
74	20241018	200500	363976445	2930	2930	2930	2930	0
75	20241018	200400	363976445	2930	2930	2930	2930	0
76	20241018	200300	363976445	2930	2930	2930	2930	0
77	20241018	200200	363976445	2930	2930	2930	2930	0
78	20241018	200100	363976445	2930	2930	2930	2930	0
79	20241018	200000	363976445	2930	2930	2930	2930	0
80	20241018	195900	363976445	2930	2930	2930	2930	0
81	20241018	195800	363976445	2930	2930	2930	2930	0
82	20241018	195700	363976445	2930	2930	2930	2930	0
83	20241018	195600	363976445	2930	2930	2930	2930	0
84	20241018	195500	363976445	2930	2930	2930	2930	0
85	20241018	195400	363976445	2930	2930	2930	2930	0
86	20241018	195300	363976445	2930	2930	2930	2930	0
87	20241018	195200	363976445	2930	2930	2930	2930	0
88	20241018	195100	363976445	2930	2930	2930	2930	0
89	20241018	195000	363976445	2930	2930	2930	2930	0
90	20241018	194900	363976445	2930	2930	2930	2930	0
91	20241018	194800	363976445	2930	2930	2930	2930	0
92	20241018	194700	363976445	2930	2930	2930	2930	2530
93	20241018	194600	363976445	2930	2930	2930	2930	0
94	20241018	194500	363976445	2930	2930	2930	2930	0
95	20241018	194400	363976445	2930	2930	2930	2930	0
96	20241018	194300	363976445	2930	2930	2930	2930	0
97	20241018	194200	363976445	2930	2930	2930	2930	0
98	20241018	194100	363976445	2930	2930	2930	2930	0
99	20241018	194000	363976445	2930	2930	2930	2930	0
100	20241018	193900	363976445	2930	2930	2930	2930	0
101	20241018	193800	363976445	2930	2930	2930	2930	0
102	20241018	193700	363976445	2930	2930	2930	2930	0
103	20241018	193600	363976445	2930	2930	2930	2930	0
104	20241018	193500	363976445	2930	2930	2930	2930	0
105	20241018	193400	363976445	2930	2930	2930	2930	0
106	20241018	193300	363976445	2930	2930	2930	2930	0
107	20241018	193200	363976445	2930	2930	2930	2930	0
108	20241018	193100	363976445	2930	2930	2930	2930	0
109	20241018	193000	363976445	2930	2930	2930	2930	0
110	20241018	192900	363976445	2930	2930	2930	2930	0
111	20241018	192800	363976445	2930	2930	2930	2930	0
112	20241018	192700	363976445	2930	2930	2930	2930	0
113	20241018	192600	363976445	2930	2930	2930	2930	0
114	20241018	192500	363976445	2930	2930	2930	2930	0
115	20241018	192400	363976445	2930	2930	2930	2930	0
116	20241018	192300	363976445	2930	2930	2930	2930	0
117	20241018	192200	363976445	2930	2930	2930	2930	0
118	20241018	192100	363976445	2930	2930	2930	2930	0
119	20241018	192000	363976445	2930	2930	2930	2930	0
120	20241018	191900	363976445	2930	2930	2930	2930	0
121	20241018	191800	363976445	2930	2930	2930	2930	0
122	20241018	191700	363976445	2930	2930	2930	2930	2530
123	20241018	191600	363976445	2930	2930	2930	2930	0
124	20241018	191500	363976445	2930	2930	2930	2930	0
125	20241018	191400	363976445	2930	2930	2930	2930	0
126	20241018	191300	363976445	2930	2930	2930	2930	0
127	20241018	191200	363976445	2930	2930	2930	2930	0
128	20241018	191100	363976445	2930	2930	2930	2930	0
129	20241018	191000	363976445	2930	2930	2930	2930	0
130	20241018	190900	363976445	2930	2930	2930	2930	0
131	20241018	190800	363976445	2930	2930	2930	2930	0
132	20241018	190700	363976445	2930	2930	2930	2930	0
133	20241018	190600	363976445	2930	2930	2930	2930	0
134	20241018	190500	363976445	2930	2930	2930	2930	0
135	20241018	190400	363976445	2930	2930	2930	2930	0
136	20241018	190300	363976445	2930	2930	2930	2930	0
137	20241018	190200	363976445	2930	2930	2930	2930	0
138	20241018	190100	363976445	2930	2930	2930	2930	0
139	20241018	190000	363976445	2930	2930	2930	2930	0
140	20241018	185900	363976445	2930	2930	2930	2930	0
141	20241018	185800	363976445	2930	2930	2930	2930	0
142	20241018	185700	363976445	2930	2930	2930	2930	0
143	20241018	185600	363976445	2930	2930	2930	2930	0
144	20241018	185500	363976445	2930	2930	2930	2930	0
145	20241018	185400	363976445	2930	2930	2930	2930	0
146	20241018	185300	363976445	2930	2930	2930	2930	0
147	20241018	185200	363976445	2930	2930	2930	2930	0
148	20241018	185100	363976445	2930	2930	2930	2930	0
149	20241018	185000	363976445	2930	2930	2930	2930	0
150	20241018	184900	363976445	2930	2930	2930	2930	0
151	20241018	184800	363976445	2930	2930	2930	2930	0
152	20241018	184700	363976445	2930	2930	2930	2930	2530
153	20241018	184600	363976445	2930	2930	2930	2930	0
154	20241018	184500	363976445	2930	2930	2930	2930	0
155	20241018	184400	363976445	2930	2930	2930	2930	0
156	20241018	184300	363976445	2930	2930	2930	2930	0
157	20241018	184200	363976445	2930	2930	2930	2930	0
158	20241018	184100	363976445	2930	2930	2930	2930	0
159	20241018	184000	363976445	2930	2930	2930	2930	0
160	20241018	183900	363976445	2930	2930	2930	2930	0
161	20241018	183800	363976445	2930	2930	2930	2930	0
162	20241018	183700	363976445	2930	2930	2930	2930	0
163	20241018	183600	363976445	2930	2930	2930	2930	0
164	20241018	183500	363976445	2930	2930	2930	2930	0
165	20241018	183400	363976445	2930	2930	2930	2930	0
166	20241018	183300	363976445	2930	2930	2930	2930	0
167	20241018	183200	363976445	2930	2930	2930	2930	0
168	20241018	183100	363976445	2930	2930	2930	2930	0
169	20241018	183000	363976445	2930	2930	2930	2930	0
170	20241018	182900	363976445	2930	2930	2930	2930	0
171	20241018	182800	363976445	2930	2930	2930	2930	0
172	20241018	182700	363976445	2930	2930	2930	2930	0
173	20241018	182600	363976445	2930	2930	2930	2930	0
174	20241018	182500	363976445	2930	2930	2930	2930	0
175	20241018	182400	363976445	2930	2930	2930	2930	0
176	20241018	182300	363976445	2930	2930	2930	2930	0
177	20241018	182200	363976445	2930	2930	2930	2930	0
178	20241018	182100	363976445	2930	2930	2930	2930	0
179	20241018	182000	363976445	2930	2930	2930	2930	0
180	20241018	181900	363976445	2930	2930	2930	2930	0
181	20241018	181800	363976445	2930	2930	2930	2930	0
182	20241018	181700	363976445	2930	2930	2930	2930	2530
183	20241018	181600	363976445	2930	2930	2930	2930	0
184	20241018	181500	363976445	2930	2930	2930	2930	0
185	20241018	181400	363976445	2930	2930	2930	2930	0
186	20241018	181300	363976445	2930	2930	2930	2930	0
187	20241018	181200	363976445	2930	2930	2930	2930	0
188	20241018	181100	363976445	2930	2930	2930	2930	0
189	20241018	181000	363976445	2930	2930	2930	2930	0
190	20241018	180900	363976445	2930	2930	2930	2930	0
191	20241018	180800	363976445	2930	2930	2930	2930	0
192	20241018	180700	363976445	2930	2930	2930	2930	0
193	20241018	180600	363976445	2930	2930	2930	2930	0
194	20241018	180500	363976445	2930	2930	2930	2930	0
195	20241018	180400	363976445	2930	2930	2930	2930	0
196	20241018	180300	363976445	2930	2930	2930	2930	0
197	20241018	180200	363976445	2930	2930	2930	2930	0
198	20241018	180100	363976445	2930	2930	2930	2930	0
199	20241018	180000	363976445	2930	2930	2930	2930	0
200	20241018	175900	363976445	2930	2930	2930	2930	0
201	20241018	175800	363976445	2930	2930	2930	2930	0
202	20241018	175700	363976445	2930	2930	2930	2930	0
203	20241018	175600	363976445	2930	2930	2930	2930	0
204	20241018	175500	363976445	2930	2930	2930	2930	0
205	20241018	175400	363976445	2930	2930	2930	2930	0
206	20241018	175300	363976445	2930	2930	2930	2930	0
207	20241018	175200	363976445	2930	2930	2930	2930	0
208	20241018	175100	363976445	2930	2930	2930	2930	0
209	20241018	175000	363976445	2930	2930	2930	2930	0
210	20241018	174900	363976445	2930	2930	2930	2930	0
211	20241018	174800	363976445	2930	2930	2930	2930	0
212	20241018	174700	363976445	2930	2930	2930	2930	2530
213	20241018	174600	363976445	2930	2930	2930	2930	0
214	20241018	174500	363976445	2930	2930	2930	2930	0
215	20241018	174400	363976445	2930	2930	2930	2930	0
216	20241018	174300	363976445	2930	2930	2930	2930	0
217	20241018	174200	363976445	2930	2930	2930	2930	0
218	20241018	174100	363976445	2930	2930	2930	2930	0
219	20241018	174000	363976445	2930	2930	2930	2930	0
220	20241018	173900	363976445	2930	2930	2930	2930	0
221	20241018	173800	363976445	2930	2930	2930	2930	0
222	20241018	173700	363976445	2930	2930	2930	2930	0
223	20241018	173600	363976445	2930	2930	2930	2930	0
224	20241018	173500	363976445	2930	2930	2930	2930	0
225	20241018	173400	363976445	2930	2930	2930	2930	0
226	20241018	173300	363976445	2930	2930	2930	2930	0
227	20241018	173200	363976445	2930	2930	2930	2930	0
228	20241018	173100	363976445	2930	2930	2930	2930	0
229	20241018	173000	363976445	2930	2930	2930	2930	0
230	20241018	172900	363976445	2930	2930	2930	2930	0
231	20241018	172800	363976445	2930	2930	2930	2930	0
232	20241018	172700	363976445	2930	2930	2930	2930	0
233	20241018	172600	363976445	2930	2930	2930	2930	0
234	20241018	172500	363976445	2930	2930	2930	2930	0
235	20241018	172400	363976445	2930	2930	2930	2930	0
236	20241018	172300	363976445	2930	2930	2930	2930	0
237	20241018	172200	363976445	2930	2930	2930	2930	0
238	20241018	172100	363976445	2930	2930	2930	2930	0
239	20241018	172000	363976445	2930	2930	2930	2930	0
240	20241018	171900	363976445	2930	2930	2930	2930	0
241	20241018	171800	363976445	2930	2930	2930	2930	0
242	20241018	171700	363976445	2930	2930	2930	2930	2530
243	20241018	171600	363976445	2930	2930	2930	2930	0
244	20241018	171500	363976445	2930	2930	2930	2930	0
245	20241018	171400	363976445	2930	2930	2930	2930	0
246	20241018	171300	363976445	2930	2930	2930	2930	0
247	20241018	171200	363976445	2930	2930	2930	2930	0
248	20241018	171100	363976445	2930	2930	2930	2930	0
249	20241018	171000	363976445	2930	2930	2930	2930	0
250	20241018	170900	363976445	2930	2930	2930	2930	0
251	20241018	170800	363976445	2930	2930	2930	2930	0
252	20241018	170700	363976445	2930	2930	2930	2930	0
253	20241018	170600	363976445	2930	2930	2930	2930	0
254	20241018	170500	363976445	2930	2930	2930	2930	0
255	20241018	170400	363976445	2930	2930	2930	2930	0
256	20241018	170300	363976445	2930	2930	2930	2930	0
257	20241018	170200	363976445	2930	2930	2930	2930	0
258	20241018	170100	363976445	2930	2930	2930	2930	0
259	20241018	170000	363976445	2930	2930	2930	2930	0
260	20241018	165900	363976445	2930	2930	2930	2930	0
261	20241018	165800	363976445	2930	2930	2930	2930	0
262	20241018	165700	363976445	2930	2930	2930	2930	0
263	20241018	165600	363976445	2930	2930	2930	2930	0
264	20241018	165500	363976445	2930	2930	2930	2930	0
265	20241018	165400	363976445	2930	2930	2930	2930	0
266	20241018	165300	363976445	2930	2930	2930	2930	0
267	20241018	165200	363976445	2930	2930	2930	2930	0
268	20241018	165100	363976445	2930	2930	2930	2930	0
269	20241018	165000	363976445	2930	2930	2930	2930	0
270	20241018	164900	363976445	2930	2930	2930	2930	0
271	20241018	164800	363976445	2930	2930	2930	2930	0
272	20241018	164700	363976445	2930	2930	2930	2930	2530
273	20241018	164600	363976445	2930	2930	2930	2930	0
274	20241018	164500	363976445	2930	2930	2930	2930	0
275	20241018	164400	363976445	2930	2930	2930	2930	0
276	20241018	164300	363976445	2930	2930	2930	2930	0
277	20241018	164200	363976445	2930	2930	2930	2930	0
278	20241018	164100	363976445	2930	2930	2930	2930	0
279	20241018	164000	363976445	2930	2930	2930	2930	0
280	20241018	163900	363976445	2930	2930	2930	2930	0
281	20241018	163800	363976445	2930	2930	2930	2930	0
282	20241018	163700	363976445	2930	2930	2930	2930	0
283	20241018	163600	363976445	2930	2930	2930	2930	0
284	20241018	163500	363976445	2930	2930	2930	2930	0
285	20241018	163400	363976445	2930	2930	2930	2930	0
286	20241018	163300	363976445	2930	2930	2930	2930	0
287	20241018	163200	363976445	2930	2930	2930	2930	0
288	20241018	163100	363976445	2930	2930	2930	2930	0
289	20241018	163000	363976445	2930	2930	2930	2930	0
290	20241018	162900	363976445	2930	2930	2930	2930	0
291	20241018	162800	363976445	2930	2930	2930	2930	0
292	20241018	162700	363976445	2930	2930	2930	2930	0
293	20241018	162600	363976445	2930	2930	2930	2930	0
294	20241018	162500	363976445	2930	2930	2930	2930	0
295	20241018	162400	363976445	2930	2930	2930	2930	0
296	20241018	162300	363976445	2930	2930	2930	2930	0
297	20241018	162200	363976445	2930	2930	2930	2930	0
298	20241018	162100	363976445	2930	2930	2930	2930	0
299	20241018	162000	363976445	2930	2930	2930	2930	0
300	20241018	161900	363976445	2930	2930	2930	2930	0
301	20241018	161800	363976445	2930	2930	2930	2930	0
302	20241018	161700	363976445	2930	2930	2930	2930	2530
303	20241018	161600	363976445	2930	2930	2930	2930	0
304	20241018	161500	363976445	2930	2930	2930	2930	0
305	20241018	161400	363976445	2930	2930	2930	2930	0
306	20241018	161300	363976445	2930	2930	2930	2930	0
307	20241018	161200	363976445	2930	2930	2930	2930	0
308	20241018	161100	363976445	2930	2930	2930	2930	0
309	20241018	161000	363976445	2930	2930	2930	2930	0
310	20241018	160900	363976445	2930	2930	2930	2930	0
311	20241018	160800	363976445	2930	2930	2930	2930	0
312	20241018	160700	363976445	2930	2930	2930	2930	0
313	20241018	160600	363976445	2930	2930	2930	2930	0
314	20241018	160500	363976445	2930	2930	2930	2930	0
315	20241018	160400	363976445	2930	2930	2930	2930	0
316	20241018	160300	363976445	2930	2930	2930	2930	0
317	20241018	160200	363976445	2930	2930	2930	2930	0
318	20241018	160100	363976445	2930	2930	2930	2930	0
319	20241018	160000	363976445	2930	2930	2930	2930	0
320	20241018	155900	363976445	2930	2930	2930	2930	0
321	20241018	155800	363976445	2930	2930	2930	2930	0
322	20241018	155700	363976445	2930	2930	2930	2930	0
323	20241018	155600	363976445	2930	2930	2930	2930	0
324	20241018	155500	363976445	2930	2930	2930	2930	0
325	20241018	155400	363976445	2930	2930	2930	2930	0
326	20241018	155300	363976445	2930	2930	2930	2930	0
327	20241018	155200	363976445	2930	2930	2930	2930	0
328	20241018	155100	363976445	2930	2930	2930	2930	0
329	20241018	155000	363976445	2930	2930	2930	2930	0
330	20241018	154900	363976445	2930	2930	2930	2930	0
331	20241018	154800	363976445	2930	2930	2930	2930	0
332	20241018	154700	363976445	2930	2930	2930	2930	2530
333	20241018	154600	363976445	2930	2930	2930	2930	0
334	20241018	154500	363976445	2930	2930	2930	2930	0
335	20241018	154400	363976445	2930	2930	2930	2930	0
336	20241018	154300	363976445	2930	2930	2930	2930	0
337	20241018	154200	363976445	2930	2930	2930	2930	0
338	20241018	154100	363976445	2930	2930	2930	2930	0
339	20241018	154000	363976445	2930	2930	2930	2930	0
340	20241018	153900	363976445	2930	2930	2930	2930	0
341	20241018	153800	363976445	2930	2930	2930	2930	0
342	20241018	153700	363976445	2930	2930	2930	2930	0
343	20241018	153600	363976445	2930	2930	2930	2930	0
344	20241018	153500	363976445	2930	2930	2930	2930	0
345	20241018	153400	363976445	2930	2930	2930	2930	0
346	20241018	153300	363976445	2930	2930	2930	2930	0
347	20241018	153200	363976445	2930	2930	2930	2930	0
348	20241018	153100	363976445	2930	2930	2930	2930	0
349	20241018	153000	363976445	2930	2930	2930	2930	2530
350	20241018	152900	356563545	2925	2925	2925	2925	0
351	20241018	152800	356563545	2925	2925	2925	2925	0
352	20241018	152700	356563545	2925	2925	2925	2925	0
353	20241018	152600	356563545	2925	2925	2925	2925	0
354	20241018	152500	356563545	2925	2925	2925	2925	0
355	20241018	152400	356563545	2925	2925	2925	2925	0
356	20241018	152300	356563545	2925	2925	2925	2925	0
357	20241018	152200	356563545	2925	2925	2925	2925	0
358	20241018	152100	356563545	2925	2925	2925	2925	0
359	20241018	152000	356563545	2925	2925	2925	2925	0
360	20241018	151900	356563545	2925	2915	2925	2915	234
361	20241018	151800	355881420	2915	2925	2925	2915	230
362	20241018	151700	355210670	2925	2925	2925	2925	6
363	20241018	151600	355193120	2925	2925	2925	2925	0
364	20241018	151500	355193120	2925	2925	2925	2925	1
365	20241018	151400	355190195	2920	2910	2920	2910	401
366	20241018	151300	354023275	2915	2915	2915	2915	140
367	20241018	151200	353615175	2910	2925	2925	2910	51
368	20241018	151100	353466750	2910	2910	2910	2910	0
369	20241018	151000	353466750	2910	2910	2910	2910	1400
370	20241018	150900	349392750	2925	2925	2925	2925	24
371	20241018	150800	349322550	2915	2915	2915	2915	3610
372	20241018	150700	338799400	2915	2930	2930	2915	1101
373	20241018	150600	335589970	2935	2920	2935	2920	101
374	20241018	150500	335295035	2935	2935	2935	2935	0
375	20241018	150400	335295035	2935	2935	2935	2935	0
376	20241018	150300	335295035	2935	2935	2935	2935	10
377	20241018	150200	335265685	2935	2935	2935	2935	14
378	20241018	150100	335224595	2935	2935	2935	2935	0
379	20241018	150000	335224595	2935	2935	2935	2935	0
380	20241018	145900	335224595	2935	2935	2935	2935	0
381	20241018	145800	335224595	2935	2935	2935	2935	0
382	20241018	145700	335224595	2935	2935	2935	2935	0
383	20241018	145600	335224595	2935	2935	2935	2935	0
384	20241018	145500	335224595	2935	2935	2935	2935	0
385	20241018	145400	335224595	2935	2935	2935	2935	1
386	20241018	145300	335221660	2940	2940	2940	2940	0
387	20241018	145200	335221660	2940	2940	2940	2940	0
388	20241018	145100	335221660	2940	2920	2940	2915	481
389	20241018	145000	333819515	2925	2925	2925	2925	0
390	20241018	144900	333819515	2925	2930	2930	2920	219
391	20241018	144800	333178635	2935	2935	2935	2935	0
392	20241018	144700	333178635	2935	2935	2935	2935	0
393	20241018	144600	333178635	2935	2935	2935	2935	0
394	20241018	144500	333178635	2935	2935	2935	2935	168
395	20241018	144400	332685555	2935	2935	2935	2935	2
396	20241018	144300	332679685	2935	2935	2935	2935	5
397	20241018	144200	332665010	2935	2935	2935	2935	35
398	20241018	144100	332562285	2935	2935	2935	2935	0
399	20241018	144000	332562285	2935	2935	2935	2935	0
400	20241018	143900	332562285	2935	2935	2935	2935	0
401	20241018	143800	332562285	2935	2935	2935	2935	0
402	20241018	143700	332562285	2935	2935	2935	2935	0
403	20241018	143600	332562285	2935	2935	2935	2935	446
404	20241018	143500	331253275	2935	2935	2935	2935	0
405	20241018	143400	331253275	2935	2935	2935	2935	2424
406	20241018	143300	324138835	2940	2940	2940	2940	2
407	20241018	143200	324132955	2940	2940	2940	2940	797
408	20241018	143100	321789775	2935	2935	2935	2935	0
409	20241018	143000	321789775	2935	2935	2935	2935	36
410	20241018	142900	321684115	2935	2935	2935	2935	10
411	20241018	142800	321654765	2940	2940	2940	2940	1
412	20241018	142700	321651825	2930	2930	2930	2930	0
413	20241018	142600	321651825	2930	2930	2930	2930	0
414	20241018	142500	321651825	2930	2930	2930	2930	179
415	20241018	142400	321127355	2935	2935	2935	2935	0
416	20241018	142300	321127355	2935	2935	2935	2935	15
417	20241018	142200	321083330	2935	2935	2935	2935	1
418	20241018	142100	321080395	2930	2930	2930	2930	0
419	20241018	142000	321080395	2930	2930	2930	2930	1
420	20241018	141900	321077465	2935	2935	2935	2935	1
421	20241018	141800	321074530	2935	2935	2935	2935	0
422	20241018	141700	321074530	2935	2930	2935	2930	73
423	20241018	141600	320860435	2930	2930	2930	2930	0
424	20241018	141500	320860435	2930	2930	2930	2930	0
425	20241018	141400	320860435	2930	2930	2930	2930	0
426	20241018	141300	320860435	2930	2930	2930	2930	0
427	20241018	141200	320860435	2930	2930	2930	2930	2
428	20241018	141100	320854575	2935	2935	2935	2935	0
429	20241018	141000	320854575	2935	2935	2935	2935	0
430	20241018	140900	320854575	2935	2935	2935	2935	0
431	20241018	140800	320854575	2935	2935	2935	2935	0
432	20241018	140700	320854575	2935	2935	2935	2935	0
433	20241018	140600	320854575	2935	2935	2935	2935	0
434	20241018	140500	320854575	2935	2935	2935	2935	0
435	20241018	140400	320854575	2935	2935	2935	2935	0
436	20241018	140300	320854575	2935	2935	2935	2935	0
437	20241018	140200	320854575	2935	2925	2935	2925	100
438	20241018	140100	320562065	2925	2925	2925	2925	0
439	20241018	140000	320562065	2925	2925	2925	2925	0
440	20241018	135900	320562065	2925	2920	2925	2920	2
441	20241018	135800	320556220	2925	2925	2925	2925	0
442	20241018	135700	320556220	2925	2925	2925	2925	0
443	20241018	135600	320556220	2925	2925	2925	2925	119
444	20241018	135500	320208145	2920	2920	2920	2920	748
445	20241018	135400	318023985	2915	2910	2915	2910	4450
446	20241018	135300	305072205	2905	2905	2905	2905	330
447	20241018	135200	304113555	2910	2910	2910	2910	0
448	20241018	135100	304113555	2910	2910	2910	2910	0
449	20241018	135000	304113555	2910	2910	2910	2910	0
450	20241018	134900	304113555	2910	2910	2910	2910	0
451	20241018	134800	304113555	2910	2910	2910	2910	0
452	20241018	134700	304113555	2910	2910	2910	2910	0
453	20241018	134600	304113555	2910	2910	2910	2910	0
454	20241018	134500	304113555	2910	2910	2910	2910	0
455	20241018	134400	304113555	2910	2910	2910	2910	0
456	20241018	134300	304113555	2910	2910	2910	2910	309
457	20241018	134200	303214365	2910	2910	2910	2910	2
458	20241018	134100	303208545	2910	2910	2910	2910	0
459	20241018	134000	303208545	2910	2910	2910	2910	0
460	20241018	133900	303208545	2910	2910	2910	2910	6
461	20241018	133800	303191085	2910	2910	2910	2910	0
462	20241018	133700	303191085	2910	2910	2910	2910	0
463	20241018	133600	303191085	2910	2910	2910	2910	0
464	20241018	133500	303191085	2910	2910	2910	2910	0
465	20241018	133400	303191085	2910	2910	2910	2910	0
466	20241018	133300	303191085	2910	2910	2910	2910	0
467	20241018	133200	303191085	2910	2910	2910	2910	0
468	20241018	133100	303191085	2910	2910	2910	2910	5000
469	20241018	133000	288641085	2900	2905	2905	2900	324
470	20241018	132900	287699985	2900	2900	2900	2900	0
471	20241018	132800	287699985	2900	2900	2900	2900	0
472	20241018	132700	287699985	2900	2900	2900	2900	0
473	20241018	132600	287699985	2900	2900	2900	2900	0
474	20241018	132500	287699985	2900	2900	2900	2900	0
475	20241018	132400	287699985	2900	2900	2900	2900	0
476	20241018	132300	287699985	2900	2900	2900	2900	0
477	20241018	132200	287699985	2900	2900	2900	2900	12
478	20241018	132100	287665185	2900	2900	2900	2900	0
479	20241018	132000	287665185	2900	2900	2900	2900	1
480	20241018	131900	287662285	2900	2900	2900	2900	0
481	20241018	131800	287662285	2900	2900	2900	2900	102
482	20241018	131700	287366485	2900	2900	2900	2900	0
483	20241018	131600	287366485	2900	2900	2900	2900	0
484	20241018	131500	287366485	2900	2900	2900	2900	5
485	20241018	131400	287351985	2900	2900	2900	2900	0
486	20241018	131300	287351985	2900	2900	2900	2900	16
487	20241018	131200	287305585	2900	2900	2900	2900	0
488	20241018	131100	287305585	2900	2900	2900	2900	0
489	20241018	131000	287305585	2900	2900	2900	2900	0
490	20241018	130900	287305585	2900	2900	2900	2900	0
491	20241018	130800	287305585	2900	2900	2900	2900	0
492	20241018	130700	287305585	2900	2900	2900	2900	0
493	20241018	130600	287305585	2900	2900	2900	2900	0
494	20241018	130500	287305585	2900	2900	2900	2900	57
495	20241018	130400	287140285	2905	2905	2905	2905	327
496	20241018	130300	286190350	2905	2905	2905	2905	899
497	20241018	130200	283578755	2905	2905	2905	2905	0
498	20241018	130100	283578755	2905	2905	2905	2905	0
499	20241018	130000	283578755	2905	2905	2905	2905	0
500	20241018	125900	283578755	2905	2905	2905	2905	1
501	20241018	125800	283575850	2905	2905	2905	2905	0
502	20241018	125700	283575850	2905	2905	2905	2905	0
503	20241018	125600	283575850	2905	2905	2905	2905	0
504	20241018	125500	283575850	2905	2905	2905	2905	0
505	20241018	125400	283575850	2905	2905	2905	2905	0
506	20241018	125300	283575850	2905	2905	2905	2905	0
507	20241018	125200	283575850	2905	2905	2905	2905	0
508	20241018	125100	283575850	2905	2905	2905	2905	0
509	20241018	125000	283575850	2905	2905	2905	2905	0
510	20241018	124900	283575850	2905	2905	2905	2905	1
511	20241018	124800	283572945	2915	2915	2915	2915	0
512	20241018	124700	283572945	2915	2915	2915	2915	0
513	20241018	124600	283572945	2915	2915	2915	2915	100
514	20241018	124500	283281445	2920	2920	2920	2920	0
515	20241018	124400	283281445	2920	2920	2920	2920	0
516	20241018	124300	283281445	2920	2920	2920	2920	0
517	20241018	124200	283281445	2920	2920	2920	2920	2
518	20241018	124100	283275605	2905	2905	2905	2905	0
519	20241018	124000	283275605	2905	2905	2905	2905	0
520	20241018	123900	283275605	2905	2905	2905	2905	0
521	20241018	123800	283275605	2905	2905	2905	2905	0
522	20241018	123700	283275605	2905	2905	2905	2905	0
523	20241018	123600	283275605	2905	2905	2905	2905	0
524	20241018	123500	283275605	2905	2910	2910	2905	55
525	20241018	123400	283115790	2910	2910	2910	2910	0
526	20241018	123300	283115790	2910	2910	2910	2910	0
527	20241018	123200	283115790	2910	2910	2910	2910	0
528	20241018	123100	283115790	2910	2910	2910	2910	990
529	20241018	123000	280234890	2910	2910	2910	2910	47
530	20241018	122900	280098120	2920	2920	2920	2920	0
531	20241018	122800	280098120	2920	2920	2920	2920	0
532	20241018	122700	280098120	2920	2920	2920	2920	0
533	20241018	122600	280098120	2920	2920	2920	2920	0
534	20241018	122500	280098120	2920	2920	2920	2920	1000
535	20241018	122400	277178120	2920	2920	2920	2920	0
536	20241018	122300	277178120	2920	2920	2920	2920	3
537	20241018	122200	277169360	2910	2910	2910	2910	0
538	20241018	122100	277169360	2910	2910	2910	2910	0
539	20241018	122000	277169360	2910	2910	2910	2910	0
540	20241018	121900	277169360	2910	2910	2910	2910	0
541	20241018	121800	277169360	2910	2910	2910	2910	0
542	20241018	121700	277169360	2910	2910	2910	2910	0
543	20241018	121600	277169360	2910	2910	2910	2910	0
544	20241018	121500	277169360	2910	2910	2910	2910	0
545	20241018	121400	277169360	2910	2910	2910	2910	0
546	20241018	121300	277169360	2910	2910	2910	2910	0
547	20241018	121200	277169360	2910	2910	2910	2910	0
548	20241018	121100	277169360	2910	2910	2910	2910	5
549	20241018	121000	277154810	2905	2925	2925	2905	12848
550	20241018	120900	239831350	2905	2910	2910	2905	519
551	20241018	120800	238321635	2920	2920	2920	2920	267
552	20241018	120700	237541995	2905	2905	2905	2905	0
553	20241018	120600	237541995	2905	2920	2920	2905	1500
554	20241018	120500	233177525	2920	2925	2925	2920	112
555	20241018	120400	232849930	2940	2940	2940	2940	0
556	20241018	120300	232849930	2940	2940	2940	2940	0
557	20241018	120200	232849930	2940	2940	2940	2940	0
558	20241018	120100	232849930	2940	2940	2940	2940	3
559	20241018	120000	232841110	2930	2930	2930	2930	0
560	20241018	115900	232841110	2930	2940	2940	2930	41
561	20241018	115800	232720970	2935	2935	2935	2935	50
562	20241018	115700	232574220	2935	2930	2935	2930	14
563	20241018	115600	232533180	2935	2935	2935	2935	102
564	20241018	115500	232233810	2935	2935	2935	2935	0
565	20241018	115400	232233810	2935	2935	2935	2935	1
566	20241018	115300	232230875	2915	2915	2915	2915	0
567	20241018	115200	232230875	2915	2915	2915	2915	127
568	20241018	115100	231860670	2920	2930	2930	2920	951
569	20241018	115000	229082670	2930	2930	2930	2930	47
570	20241018	114900	228944960	2930	2930	2935	2930	313
571	20241018	114800	228026360	2935	2930	2935	2930	2
572	20241018	114700	228020495	2925	2930	2930	2925	302
573	20241018	114600	227136875	2930	2935	2935	2930	626
574	20241018	114500	225300175	2940	2945	2945	2940	202
575	20241018	114400	224705795	2955	2955	2955	2955	0
576	20241018	114300	224705795	2955	2955	2955	2955	1
577	20241018	114200	224702840	2955	2955	2955	2955	0
578	20241018	114100	224702840	2955	2955	2955	2955	1
579	20241018	114000	224699885	2950	2950	2950	2950	0
580	20241018	113900	224699885	2950	2950	2950	2950	0
581	20241018	113800	224699885	2950	2950	2950	2950	0
582	20241018	113700	224699885	2950	2950	2950	2950	0
583	20241018	113600	224699885	2950	2950	2950	2950	53
584	20241018	113500	224543535	2950	2955	2955	2950	276
585	20241018	113400	223728190	2955	2955	2955	2955	2
586	20241018	113300	223722280	2955	2945	2955	2945	1031
587	20241018	113200	220683580	2940	2940	2940	2940	0
588	20241018	113100	220683580	2940	2940	2940	2940	201
589	20241018	113000	220092640	2940	2940	2940	2940	0
590	20241018	112900	220092640	2940	2940	2940	2940	0
591	20241018	112800	220092640	2940	2940	2940	2940	0
592	20241018	112700	220092640	2940	2940	2940	2940	36
593	20241018	112600	219986800	2940	2940	2940	2940	1
594	20241018	112500	219983860	2925	2925	2925	2925	1500
595	20241018	112400	215596360	2935	2935	2935	2935	3
596	20241018	112300	215587555	2935	2935	2935	2935	0
597	20241018	112200	215587555	2935	2935	2935	2935	377
598	20241018	112100	214481060	2935	2935	2935	2935	7
599	20241018	112000	214460515	2940	2940	2940	2940	1
600	20241018	111900	214457575	2925	2940	2940	2925	227
601	20241018	111800	213790900	2940	2930	2940	2930	33
602	20241018	111700	213694100	2945	2945	2945	2945	1
603	20241018	111600	213691155	2945	2945	2945	2945	0
604	20241018	111500	213691155	2945	2945	2945	2945	0
605	20241018	111400	213691155	2945	2950	2950	2925	603
606	20241018	111300	211926955	2950	2950	2950	2950	0
607	20241018	111200	211926955	2950	2950	2950	2950	0
608	20241018	111100	211926955	2950	2950	2950	2950	0
609	20241018	111000	211926955	2950	2950	2950	2950	0
610	20241018	110900	211926955	2950	2955	2955	2950	114
611	20241018	110800	211590550	2940	2925	2940	2925	1909
612	20241018	110700	205988950	2925	2925	2925	2925	0
613	20241018	110600	205988950	2925	2925	2925	2925	350
614	20241018	110500	204965200	2930	2930	2930	2930	0
615	20241018	110400	204965200	2930	2910	2930	2910	116
616	20241018	110300	204626625	2905	2905	2905	2905	0
617	20241018	110200	204626625	2905	2905	2905	2905	0
618	20241018	110100	204626625	2905	2905	2905	2905	0
619	20241018	110000	204626625	2905	2905	2905	2905	0
620	20241018	105900	204626625	2905	2905	2905	2905	0
621	20241018	105800	204626625	2905	2905	2905	2905	0
622	20241018	105700	204626625	2905	2905	2905	2905	526
623	20241018	105600	203098595	2905	2905	2905	2905	181
624	20241018	105500	202572790	2890	2890	2890	2890	700
625	20241018	105400	200549790	2890	2890	2890	2890	6146
626	20241018	105300	182787850	2890	2890	2890	2890	0
627	20241018	105200	182787850	2890	2900	2900	2890	1159
628	20241018	105100	179430140	2900	2905	2905	2900	15
629	20241018	105000	179386615	2915	2915	2915	2915	0
630	20241018	104900	179386615	2915	2910	2915	2900	482
631	20241018	104800	177986465	2920	2920	2920	2920	0
632	20241018	104700	177986465	2920	2920	2920	2920	0
633	20241018	104600	177986465	2920	2920	2920	2910	2146
634	20241018	104500	171741560	2910	2910	2910	2910	0
635	20241018	104400	171741560	2910	2910	2910	2910	360
636	20241018	104300	170693960	2930	2930	2930	2930	0
637	20241018	104200	170693960	2930	2930	2930	2930	0
638	20241018	104100	170693960	2930	2925	2930	2925	20
639	20241018	104000	170635455	2930	2930	2930	2930	0
640	20241018	103900	170635455	2930	2905	2930	2905	200
641	20241018	103800	170052995	2910	2910	2910	2910	1
642	20241018	103700	170050085	2900	2900	2900	2900	0
643	20241018	103600	170050085	2900	2905	2905	2900	100
644	20241018	103500	169759780	2905	2925	2925	2905	103
645	20241018	103400	169460085	2925	2925	2925	2925	0
646	20241018	103300	169460085	2925	2925	2925	2925	0
647	20241018	103200	169460085	2925	2925	2925	2920	5
648	20241018	103100	169445475	2920	2920	2920	2920	0
649	20241018	103000	169445475	2920	2920	2920	2920	0
650	20241018	102900	169445475	2920	2920	2920	2920	4
651	20241018	102800	169433795	2915	2915	2915	2915	0
652	20241018	102700	169433795	2915	2915	2915	2915	0
653	20241018	102600	169433795	2915	2915	2915	2915	0
654	20241018	102500	169433795	2915	2915	2915	2915	0
655	20241018	102400	169433795	2915	2915	2915	2915	0
656	20241018	102300	169433795	2915	2915	2915	2915	0
657	20241018	102200	169433795	2915	2915	2915	2915	1
658	20241018	102100	169430880	2915	2915	2915	2915	15
659	20241018	102000	169387155	2925	2925	2925	2925	0
660	20241018	101900	169387155	2925	2925	2925	2925	0
661	20241018	101800	169387155	2925	2925	2925	2925	0
662	20241018	101700	169387155	2925	2925	2925	2925	0
663	20241018	101600	169387155	2925	2925	2925	2925	48
664	20241018	101500	169246755	2925	2925	2925	2925	0
665	20241018	101400	169246755	2925	2925	2925	2925	3568
666	20241018	101300	158810355	2910	2905	2910	2905	149
667	20241018	101200	158377470	2905	2905	2905	2905	0
668	20241018	101100	158377470	2905	2905	2905	2905	306
669	20241018	101000	157488540	2895	2895	2895	2895	0
670	20241018	100900	157488540	2895	2895	2895	2895	100
671	20241018	100800	157199040	2905	2905	2905	2905	0
672	20241018	100700	157199040	2905	2905	2905	2905	13
673	20241018	100600	157161275	2905	2905	2905	2905	5
674	20241018	100500	157146750	2905	2905	2905	2905	30
675	20241018	100400	157059600	2905	2905	2905	2905	5
676	20241018	100300	157045075	2900	2905	2905	2900	78
677	20241018	100200	156818680	2905	2905	2905	2905	0
678	20241018	100100	156818680	2905	2905	2905	2905	1
679	20241018	100000	156815775	2900	2900	2900	2900	105
680	20241018	095900	156511275	2900	2900	2900	2900	0
681	20241018	095800	156511275	2900	2900	2900	2900	150
682	20241018	095700	156076275	2900	2900	2900	2900	11
683	20241018	095600	156044375	2890	2890	2890	2890	201
684	20241018	095500	155463485	2890	2890	2890	2890	0
685	20241018	095400	155463485	2890	2900	2900	2890	1186
686	20241018	095300	152035665	2890	2890	2890	2890	75
687	20241018	095200	151818915	2890	2895	2895	2890	2529
688	20241018	095100	144503365	2900	2900	2900	2895	3411
689	20241018	095000	134612905	2900	2900	2900	2900	2
690	20241018	094900	134607105	2900	2905	2905	2900	1000
691	20241018	094800	131706585	2910	2905	2910	2905	2043
692	20241018	094700	125764335	2910	2910	2910	2910	8
693	20241018	094600	125741055	2910	2910	2910	2910	10
694	20241018	094500	125711955	2910	2910	2910	2910	1000
695	20241018	094400	122801955	2930	2930	2930	2930	5
696	20241018	094300	122787305	2930	2930	2930	2930	8
697	20241018	094200	122763865	2930	2930	2930	2930	4
698	20241018	094100	122752145	2910	2910	2910	2910	0
699	20241018	094000	122752145	2910	2910	2910	2910	2000
700	20241018	093900	116932145	2920	2905	2920	2905	83
701	20241018	093800	116689950	2900	2920	2920	2900	1500
702	20241018	093700	112332850	2935	2935	2935	2935	0
703	20241018	093600	112332850	2935	2925	2935	2920	1006
704	20241018	093500	109393700	2920	2920	2920	2920	3
705	20241018	093400	109384940	2920	2925	2925	2920	2001
706	20241018	093300	103538250	2940	2930	2940	2930	1691
707	20241018	093200	98578775	2925	2910	2925	2900	3136
708	20241018	093100	89470065	2920	2915	2920	2915	1420
709	20241018	093000	85327305	2910	2915	2915	2910	17
710	20241018	092900	85277760	2915	2915	2915	2905	1377
711	20241018	092800	81276225	2925	2925	2925	2925	5
712	20241018	092700	81261600	2930	2930	2930	2930	0
713	20241018	092600	81261600	2930	2930	2930	2930	13
714	20241018	092500	81223510	2930	2930	2930	2930	0
715	20241018	092400	81223510	2930	2930	2930	2930	3
716	20241018	092300	81214720	2920	2910	2920	2910	535
717	20241018	092200	79653335	2910	2910	2910	2910	0
718	20241018	092100	79653335	2910	2910	2910	2910	36
719	20241018	092000	79548575	2915	2915	2915	2915	0
720	20241018	091900	79548575	2915	2910	2915	2910	146
721	20241018	091800	79123350	2900	2900	2900	2900	0
722	20241018	091700	79123350	2900	2900	2900	2900	182
723	20241018	091600	78595550	2900	2920	2920	2900	2628
724	20241018	091500	70963840	2915	2900	2915	2900	300
725	20241018	091400	70090840	2900	2900	2900	2900	0
726	20241018	091300	70090840	2900	2870	2900	2870	3554
727	20241018	091200	59829985	2870	2905	2905	2870	8627
728	20241018	091100	35019175	2900	2915	2945	2900	2103
729	20241018	091000	28915780	2925	2910	2925	2905	1531
730	20241018	090900	24468035	2910	2910	2910	2910	0
731	20241018	090800	24468035	2910	2910	2910	2910	315
732	20241018	090700	23551385	2915	2915	2915	2915	0
733	20241018	090600	23551385	2915	2925	2925	2915	701
734	20241018	090500	21504430	2930	2930	2950	2930	86
735	20241018	090400	21251785	2930	2915	2935	2915	1436
736	20241018	090300	17055210	2900	2915	2920	2900	1598
737	20241018	090200	12408085	2915	2920	2920	2910	3021
738	20241018	090100	3603085	2920	2920	2920	2915	166
739	20241018	090000	3118390	2920	2930	2930	2920	1065