KissMeData/170030/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203200	367702160	5460	5460	5460	5460	3710
3	20241018	203100	367702160	5460	5460	5460	5460	0
4	20241018	203000	367702160	5460	5460	5460	5460	0
5	20241018	202900	367702160	5460	5460	5460	5460	0
6	20241018	202800	367702160	5460	5460	5460	5460	0
7	20241018	202700	367702160	5460	5460	5460	5460	0
8	20241018	202600	367702160	5460	5460	5460	5460	0
9	20241018	202500	367702160	5460	5460	5460	5460	0
10	20241018	202400	367702160	5460	5460	5460	5460	0
11	20241018	202300	367702160	5460	5460	5460	5460	0
12	20241018	202200	367702160	5460	5460	5460	5460	0
13	20241018	202100	367702160	5460	5460	5460	5460	0
14	20241018	202000	367702160	5460	5460	5460	5460	0
15	20241018	201900	367702160	5460	5460	5460	5460	0
16	20241018	201800	367702160	5460	5460	5460	5460	0
17	20241018	201700	367702160	5460	5460	5460	5460	0
18	20241018	201600	367702160	5460	5460	5460	5460	0
19	20241018	201500	367702160	5460	5460	5460	5460	0
20	20241018	201400	367702160	5460	5460	5460	5460	0
21	20241018	201300	367702160	5460	5460	5460	5460	0
22	20241018	201200	367702160	5460	5460	5460	5460	0
23	20241018	201100	367702160	5460	5460	5460	5460	0
24	20241018	201000	367702160	5460	5460	5460	5460	0
25	20241018	200900	367702160	5460	5460	5460	5460	0
26	20241018	200800	367702160	5460	5460	5460	5460	0
27	20241018	200700	367702160	5460	5460	5460	5460	0
28	20241018	200600	367702160	5460	5460	5460	5460	0
29	20241018	200500	367702160	5460	5460	5460	5460	0
30	20241018	200400	367702160	5460	5460	5460	5460	0
31	20241018	200300	367702160	5460	5460	5460	5460	0
32	20241018	200200	367702160	5460	5460	5460	5460	3710
33	20241018	200100	367702160	5460	5460	5460	5460	0
34	20241018	200000	367702160	5460	5460	5460	5460	0
35	20241018	195900	367702160	5460	5460	5460	5460	0
36	20241018	195800	367702160	5460	5460	5460	5460	0
37	20241018	195700	367702160	5460	5460	5460	5460	0
38	20241018	195600	367702160	5460	5460	5460	5460	0
39	20241018	195500	367702160	5460	5460	5460	5460	0
40	20241018	195400	367702160	5460	5460	5460	5460	0
41	20241018	195300	367702160	5460	5460	5460	5460	0
42	20241018	195200	367702160	5460	5460	5460	5460	0
43	20241018	195100	367702160	5460	5460	5460	5460	0
44	20241018	195000	367702160	5460	5460	5460	5460	0
45	20241018	194900	367702160	5460	5460	5460	5460	0
46	20241018	194800	367702160	5460	5460	5460	5460	0
47	20241018	194700	367702160	5460	5460	5460	5460	0
48	20241018	194600	367702160	5460	5460	5460	5460	0
49	20241018	194500	367702160	5460	5460	5460	5460	0
50	20241018	194400	367702160	5460	5460	5460	5460	0
51	20241018	194300	367702160	5460	5460	5460	5460	0
52	20241018	194200	367702160	5460	5460	5460	5460	0
53	20241018	194100	367702160	5460	5460	5460	5460	0
54	20241018	194000	367702160	5460	5460	5460	5460	0
55	20241018	193900	367702160	5460	5460	5460	5460	0
56	20241018	193800	367702160	5460	5460	5460	5460	0
57	20241018	193700	367702160	5460	5460	5460	5460	0
58	20241018	193600	367702160	5460	5460	5460	5460	0
59	20241018	193500	367702160	5460	5460	5460	5460	0
60	20241018	193400	367702160	5460	5460	5460	5460	0
61	20241018	193300	367702160	5460	5460	5460	5460	0
62	20241018	193200	367702160	5460	5460	5460	5460	3710
63	20241018	193100	367702160	5460	5460	5460	5460	0
64	20241018	193000	367702160	5460	5460	5460	5460	0
65	20241018	192900	367702160	5460	5460	5460	5460	0
66	20241018	192800	367702160	5460	5460	5460	5460	0
67	20241018	192700	367702160	5460	5460	5460	5460	0
68	20241018	192600	367702160	5460	5460	5460	5460	0
69	20241018	192500	367702160	5460	5460	5460	5460	0
70	20241018	192400	367702160	5460	5460	5460	5460	0
71	20241018	192300	367702160	5460	5460	5460	5460	0
72	20241018	192200	367702160	5460	5460	5460	5460	0
73	20241018	192100	367702160	5460	5460	5460	5460	0
74	20241018	192000	367702160	5460	5460	5460	5460	0
75	20241018	191900	367702160	5460	5460	5460	5460	0
76	20241018	191800	367702160	5460	5460	5460	5460	0
77	20241018	191700	367702160	5460	5460	5460	5460	0
78	20241018	191600	367702160	5460	5460	5460	5460	0
79	20241018	191500	367702160	5460	5460	5460	5460	0
80	20241018	191400	367702160	5460	5460	5460	5460	0
81	20241018	191300	367702160	5460	5460	5460	5460	0
82	20241018	191200	367702160	5460	5460	5460	5460	0
83	20241018	191100	367702160	5460	5460	5460	5460	0
84	20241018	191000	367702160	5460	5460	5460	5460	0
85	20241018	190900	367702160	5460	5460	5460	5460	0
86	20241018	190800	367702160	5460	5460	5460	5460	0
87	20241018	190700	367702160	5460	5460	5460	5460	0
88	20241018	190600	367702160	5460	5460	5460	5460	0
89	20241018	190500	367702160	5460	5460	5460	5460	0
90	20241018	190400	367702160	5460	5460	5460	5460	0
91	20241018	190300	367702160	5460	5460	5460	5460	0
92	20241018	190200	367702160	5460	5460	5460	5460	3710
93	20241018	190100	367702160	5460	5460	5460	5460	0
94	20241018	190000	367702160	5460	5460	5460	5460	0
95	20241018	185900	367702160	5460	5460	5460	5460	0
96	20241018	185800	367702160	5460	5460	5460	5460	0
97	20241018	185700	367702160	5460	5460	5460	5460	0
98	20241018	185600	367702160	5460	5460	5460	5460	0
99	20241018	185500	367702160	5460	5460	5460	5460	0
100	20241018	185400	367702160	5460	5460	5460	5460	0
101	20241018	185300	367702160	5460	5460	5460	5460	0
102	20241018	185200	367702160	5460	5460	5460	5460	0
103	20241018	185100	367702160	5460	5460	5460	5460	0
104	20241018	185000	367702160	5460	5460	5460	5460	0
105	20241018	184900	367702160	5460	5460	5460	5460	0
106	20241018	184800	367702160	5460	5460	5460	5460	0
107	20241018	184700	367702160	5460	5460	5460	5460	0
108	20241018	184600	367702160	5460	5460	5460	5460	0
109	20241018	184500	367702160	5460	5460	5460	5460	0
110	20241018	184400	367702160	5460	5460	5460	5460	0
111	20241018	184300	367702160	5460	5460	5460	5460	0
112	20241018	184200	367702160	5460	5460	5460	5460	0
113	20241018	184100	367702160	5460	5460	5460	5460	0
114	20241018	184000	367702160	5460	5460	5460	5460	0
115	20241018	183900	367702160	5460	5460	5460	5460	0
116	20241018	183800	367702160	5460	5460	5460	5460	0
117	20241018	183700	367702160	5460	5460	5460	5460	0
118	20241018	183600	367702160	5460	5460	5460	5460	0
119	20241018	183500	367702160	5460	5460	5460	5460	0
120	20241018	183400	367702160	5460	5460	5460	5460	0
121	20241018	183300	367702160	5460	5460	5460	5460	0
122	20241018	183200	367702160	5460	5460	5460	5460	3710
123	20241018	183100	367702160	5460	5460	5460	5460	0
124	20241018	183000	367702160	5460	5460	5460	5460	0
125	20241018	182900	367702160	5460	5460	5460	5460	0
126	20241018	182800	367702160	5460	5460	5460	5460	0
127	20241018	182700	367702160	5460	5460	5460	5460	0
128	20241018	182600	367702160	5460	5460	5460	5460	0
129	20241018	182500	367702160	5460	5460	5460	5460	0
130	20241018	182400	367702160	5460	5460	5460	5460	0
131	20241018	182300	367702160	5460	5460	5460	5460	0
132	20241018	182200	367702160	5460	5460	5460	5460	0
133	20241018	182100	367702160	5460	5460	5460	5460	0
134	20241018	182000	367702160	5460	5460	5460	5460	0
135	20241018	181900	367702160	5460	5460	5460	5460	0
136	20241018	181800	367702160	5460	5460	5460	5460	0
137	20241018	181700	367702160	5460	5460	5460	5460	0
138	20241018	181600	367702160	5460	5460	5460	5460	0
139	20241018	181500	367702160	5460	5460	5460	5460	0
140	20241018	181400	367702160	5460	5460	5460	5460	0
141	20241018	181300	367702160	5460	5460	5460	5460	0
142	20241018	181200	367702160	5460	5460	5460	5460	0
143	20241018	181100	367702160	5460	5460	5460	5460	0
144	20241018	181000	367702160	5460	5460	5460	5460	0
145	20241018	180900	367702160	5460	5460	5460	5460	0
146	20241018	180800	367702160	5460	5460	5460	5460	0
147	20241018	180700	367702160	5460	5460	5460	5460	0
148	20241018	180600	367702160	5460	5460	5460	5460	0
149	20241018	180500	367702160	5460	5460	5460	5460	0
150	20241018	180400	367702160	5460	5460	5460	5460	0
151	20241018	180300	367702160	5460	5460	5460	5460	0
152	20241018	180200	367702160	5460	5460	5460	5460	3710
153	20241018	180100	367702160	5460	5460	5460	5460	0
154	20241018	180000	367702160	5460	5460	5460	5460	0
155	20241018	175900	367702160	5460	5460	5460	5460	0
156	20241018	175800	367702160	5460	5460	5460	5460	0
157	20241018	175700	367702160	5460	5460	5460	5460	0
158	20241018	175600	367702160	5460	5460	5460	5460	0
159	20241018	175500	367702160	5460	5460	5460	5460	0
160	20241018	175400	367702160	5460	5460	5460	5460	0
161	20241018	175300	367702160	5460	5460	5460	5460	0
162	20241018	175200	367702160	5460	5460	5460	5460	0
163	20241018	175100	367702160	5460	5460	5460	5460	0
164	20241018	175000	367702160	5460	5460	5460	5460	0
165	20241018	174900	367702160	5460	5460	5460	5460	0
166	20241018	174800	367702160	5460	5460	5460	5460	0
167	20241018	174700	367702160	5460	5460	5460	5460	0
168	20241018	174600	367702160	5460	5460	5460	5460	0
169	20241018	174500	367702160	5460	5460	5460	5460	0
170	20241018	174400	367702160	5460	5460	5460	5460	0
171	20241018	174300	367702160	5460	5460	5460	5460	0
172	20241018	174200	367702160	5460	5460	5460	5460	0
173	20241018	174100	367702160	5460	5460	5460	5460	0
174	20241018	174000	367702160	5460	5460	5460	5460	0
175	20241018	173900	367702160	5460	5460	5460	5460	0
176	20241018	173800	367702160	5460	5460	5460	5460	0
177	20241018	173700	367702160	5460	5460	5460	5460	0
178	20241018	173600	367702160	5460	5460	5460	5460	0
179	20241018	173500	367702160	5460	5460	5460	5460	0
180	20241018	173400	367702160	5460	5460	5460	5460	0
181	20241018	173300	367702160	5460	5460	5460	5460	0
182	20241018	173200	367702160	5460	5460	5460	5460	3710
183	20241018	173100	367702160	5460	5460	5460	5460	0
184	20241018	173000	367702160	5460	5460	5460	5460	0
185	20241018	172900	367702160	5460	5460	5460	5460	0
186	20241018	172800	367702160	5460	5460	5460	5460	0
187	20241018	172700	367702160	5460	5460	5460	5460	0
188	20241018	172600	367702160	5460	5460	5460	5460	0
189	20241018	172500	367702160	5460	5460	5460	5460	0
190	20241018	172400	367702160	5460	5460	5460	5460	0
191	20241018	172300	367702160	5460	5460	5460	5460	0
192	20241018	172200	367702160	5460	5460	5460	5460	0
193	20241018	172100	367702160	5460	5460	5460	5460	0
194	20241018	172000	367702160	5460	5460	5460	5460	0
195	20241018	171900	367702160	5460	5460	5460	5460	0
196	20241018	171800	367702160	5460	5460	5460	5460	0
197	20241018	171700	367702160	5460	5460	5460	5460	0
198	20241018	171600	367702160	5460	5460	5460	5460	0
199	20241018	171500	367702160	5460	5460	5460	5460	0
200	20241018	171400	367702160	5460	5460	5460	5460	0
201	20241018	171300	367702160	5460	5460	5460	5460	0
202	20241018	171200	367702160	5460	5460	5460	5460	0
203	20241018	171100	367702160	5460	5460	5460	5460	0
204	20241018	171000	367702160	5460	5460	5460	5460	0
205	20241018	170900	367702160	5460	5460	5460	5460	0
206	20241018	170800	367702160	5460	5460	5460	5460	0
207	20241018	170700	367702160	5460	5460	5460	5460	0
208	20241018	170600	367702160	5460	5460	5460	5460	0
209	20241018	170500	367702160	5460	5460	5460	5460	0
210	20241018	170400	367702160	5460	5460	5460	5460	0
211	20241018	170300	367702160	5460	5460	5460	5460	0
212	20241018	170200	367702160	5460	5460	5460	5460	3710
213	20241018	170100	367702160	5460	5460	5460	5460	0
214	20241018	170000	367702160	5460	5460	5460	5460	0
215	20241018	165900	367702160	5460	5460	5460	5460	0
216	20241018	165800	367702160	5460	5460	5460	5460	0
217	20241018	165700	367702160	5460	5460	5460	5460	0
218	20241018	165600	367702160	5460	5460	5460	5460	0
219	20241018	165500	367702160	5460	5460	5460	5460	0
220	20241018	165400	367702160	5460	5460	5460	5460	0
221	20241018	165300	367702160	5460	5460	5460	5460	0
222	20241018	165200	367702160	5460	5460	5460	5460	0
223	20241018	165100	367702160	5460	5460	5460	5460	0
224	20241018	165000	367702160	5460	5460	5460	5460	0
225	20241018	164900	367702160	5460	5460	5460	5460	0
226	20241018	164800	367702160	5460	5460	5460	5460	0
227	20241018	164700	367702160	5460	5460	5460	5460	0
228	20241018	164600	367702160	5460	5460	5460	5460	0
229	20241018	164500	367702160	5460	5460	5460	5460	0
230	20241018	164400	367702160	5460	5460	5460	5460	0
231	20241018	164300	367702160	5460	5460	5460	5460	0
232	20241018	164200	367702160	5460	5460	5460	5460	0
233	20241018	164100	367702160	5460	5460	5460	5460	0
234	20241018	164000	367702160	5460	5460	5460	5460	0
235	20241018	163900	367702160	5460	5460	5460	5460	0
236	20241018	163800	367702160	5460	5460	5460	5460	0
237	20241018	163700	367702160	5460	5460	5460	5460	0
238	20241018	163600	367702160	5460	5460	5460	5460	0
239	20241018	163500	367702160	5460	5460	5460	5460	0
240	20241018	163400	367702160	5460	5460	5460	5460	0
241	20241018	163300	367702160	5460	5460	5460	5460	0
242	20241018	163200	367702160	5460	5460	5460	5460	3710
243	20241018	163100	367702160	5460	5460	5460	5460	0
244	20241018	163000	367702160	5460	5460	5460	5460	0
245	20241018	162900	367702160	5460	5460	5460	5460	0
246	20241018	162800	367702160	5460	5460	5460	5460	0
247	20241018	162700	367702160	5460	5460	5460	5460	0
248	20241018	162600	367702160	5460	5460	5460	5460	0
249	20241018	162500	367702160	5460	5460	5460	5460	0
250	20241018	162400	367702160	5460	5460	5460	5460	0
251	20241018	162300	367702160	5460	5460	5460	5460	0
252	20241018	162200	367702160	5460	5460	5460	5460	0
253	20241018	162100	367702160	5460	5460	5460	5460	0
254	20241018	162000	367702160	5460	5460	5460	5460	0
255	20241018	161900	367702160	5460	5460	5460	5460	0
256	20241018	161800	367702160	5460	5460	5460	5460	0
257	20241018	161700	367702160	5460	5460	5460	5460	0
258	20241018	161600	367702160	5460	5460	5460	5460	0
259	20241018	161500	367702160	5460	5460	5460	5460	0
260	20241018	161400	367702160	5460	5460	5460	5460	0
261	20241018	161300	367702160	5460	5460	5460	5460	0
262	20241018	161200	367702160	5460	5460	5460	5460	0
263	20241018	161100	367702160	5460	5460	5460	5460	0
264	20241018	161000	367702160	5460	5460	5460	5460	0
265	20241018	160900	367702160	5460	5460	5460	5460	0
266	20241018	160800	367702160	5460	5460	5460	5460	0
267	20241018	160700	367702160	5460	5460	5460	5460	0
268	20241018	160600	367702160	5460	5460	5460	5460	0
269	20241018	160500	367702160	5460	5460	5460	5460	0
270	20241018	160400	367702160	5460	5460	5460	5460	0
271	20241018	160300	367702160	5460	5460	5460	5460	0
272	20241018	160200	367702160	5460	5460	5460	5460	3710
273	20241018	160100	367702160	5460	5460	5460	5460	0
274	20241018	160000	367702160	5460	5460	5460	5460	0
275	20241018	155900	367702160	5460	5460	5460	5460	0
276	20241018	155800	367702160	5460	5460	5460	5460	0
277	20241018	155700	367702160	5460	5460	5460	5460	0
278	20241018	155600	367702160	5460	5460	5460	5460	0
279	20241018	155500	367702160	5460	5460	5460	5460	0
280	20241018	155400	367702160	5460	5460	5460	5460	0
281	20241018	155300	367702160	5460	5460	5460	5460	0
282	20241018	155200	367702160	5460	5460	5460	5460	0
283	20241018	155100	367702160	5460	5460	5460	5460	0
284	20241018	155000	367702160	5460	5460	5460	5460	0
285	20241018	154900	367702160	5460	5460	5460	5460	0
286	20241018	154800	367702160	5460	5460	5460	5460	0
287	20241018	154700	367702160	5460	5460	5460	5460	0
288	20241018	154600	367702160	5460	5460	5460	5460	0
289	20241018	154500	367702160	5460	5460	5460	5460	0
290	20241018	154400	367702160	5460	5460	5460	5460	0
291	20241018	154300	367702160	5460	5460	5460	5460	0
292	20241018	154200	367702160	5460	5460	5460	5460	0
293	20241018	154100	367702160	5460	5460	5460	5460	0
294	20241018	154000	367702160	5460	5460	5460	5460	0
295	20241018	153900	367702160	5460	5460	5460	5460	0
296	20241018	153800	367702160	5460	5460	5460	5460	0
297	20241018	153700	367702160	5460	5460	5460	5460	0
298	20241018	153600	367702160	5460	5460	5460	5460	0
299	20241018	153500	367702160	5460	5460	5460	5460	0
300	20241018	153400	367702160	5460	5460	5460	5460	0
301	20241018	153300	367702160	5460	5460	5460	5460	0
302	20241018	153200	367702160	5460	5460	5460	5460	3710
303	20241018	153100	367702160	5460	5460	5460	5460	0
304	20241018	153000	367702160	5460	5460	5460	5460	3710
305	20241018	152900	347445560	5480	5480	5480	5480	0
306	20241018	152800	347445560	5480	5480	5480	5480	0
307	20241018	152700	347445560	5480	5480	5480	5480	0
308	20241018	152600	347445560	5480	5480	5480	5480	0
309	20241018	152500	347445560	5480	5480	5480	5480	0
310	20241018	152400	347445560	5480	5480	5480	5480	0
311	20241018	152300	347445560	5480	5480	5480	5480	0
312	20241018	152200	347445560	5480	5480	5480	5480	0
313	20241018	152100	347445560	5480	5480	5480	5480	0
314	20241018	152000	347445560	5480	5480	5480	5480	0
315	20241018	151900	347445560	5480	5470	5480	5470	576
316	20241018	151800	344293090	5470	5480	5480	5470	4494
317	20241018	151700	319710900	5470	5470	5470	5470	2
318	20241018	151600	319699960	5470	5470	5470	5470	15
319	20241018	151500	319617910	5480	5480	5480	5480	508
320	20241018	151400	316834070	5480	5470	5480	5470	450
321	20241018	151300	314368270	5470	5480	5480	5470	57
322	20241018	151200	314055920	5470	5480	5490	5470	87
323	20241018	151100	313579160	5480	5480	5480	5480	0
324	20241018	151000	313579160	5480	5480	5480	5480	103
325	20241018	150900	313014720	5470	5480	5480	5470	313
326	20241018	150800	311301220	5480	5480	5480	5480	311
327	20241018	150700	309596940	5480	5480	5480	5480	500
328	20241018	150600	306856940	5470	5470	5470	5470	0
329	20241018	150500	306856940	5470	5480	5480	5470	30
330	20241018	150400	306692830	5480	5500	5500	5480	482
331	20241018	150300	304051430	5480	5500	5500	5480	484
332	20241018	150200	301398940	5490	5490	5490	5490	6
333	20241018	150100	301366000	5490	5490	5490	5490	7
334	20241018	150000	301327570	5490	5490	5490	5490	4
335	20241018	145900	301305610	5490	5490	5490	5490	567
336	20241018	145800	298192780	5490	5490	5490	5490	50
337	20241018	145700	297918280	5490	5490	5490	5490	0
338	20241018	145600	297918280	5490	5490	5490	5490	0
339	20241018	145500	297918280	5490	5490	5490	5490	0
340	20241018	145400	297918280	5490	5490	5490	5490	5
341	20241018	145300	297890830	5490	5490	5490	5490	0
342	20241018	145200	297890830	5490	5490	5490	5490	34
343	20241018	145100	297704170	5490	5490	5490	5490	0
344	20241018	145000	297704170	5490	5460	5490	5460	1203
345	20241018	144900	291130060	5450	5450	5450	5450	0
346	20241018	144800	291130060	5450	5450	5450	5450	0
347	20241018	144700	291130060	5450	5450	5450	5450	247
348	20241018	144600	289783910	5460	5460	5460	5460	1
349	20241018	144500	289778450	5460	5460	5460	5460	0
350	20241018	144400	289778450	5460	5460	5460	5460	0
351	20241018	144300	289778450	5460	5460	5460	5460	0
352	20241018	144200	289778450	5460	5460	5460	5460	0
353	20241018	144100	289778450	5460	5460	5460	5460	1
354	20241018	144000	289772990	5460	5460	5460	5460	0
355	20241018	143900	289772990	5460	5460	5460	5460	0
356	20241018	143800	289772990	5460	5460	5460	5460	0
357	20241018	143700	289772990	5460	5460	5460	5460	0
358	20241018	143600	289772990	5460	5460	5460	5460	5
359	20241018	143500	289745690	5460	5460	5460	5460	3
360	20241018	143400	289729310	5460	5460	5460	5460	1
361	20241018	143300	289723850	5460	5450	5460	5450	1394
362	20241018	143200	282124590	5450	5450	5450	5450	13
363	20241018	143100	282053740	5450	5450	5450	5450	100
364	20241018	143000	281508740	5450	5450	5450	5450	0
365	20241018	142900	281508740	5450	5450	5450	5450	0
366	20241018	142800	281508740	5450	5450	5450	5450	0
367	20241018	142700	281508740	5450	5450	5450	5450	15
368	20241018	142600	281426990	5450	5450	5450	5450	20
369	20241018	142500	281317990	5450	5450	5450	5450	0
370	20241018	142400	281317990	5450	5450	5450	5450	1
371	20241018	142300	281312540	5450	5440	5450	5440	344
372	20241018	142200	279440940	5450	5450	5450	5450	86
373	20241018	142100	278972240	5450	5450	5450	5450	1
374	20241018	142000	278966790	5440	5440	5440	5440	0
375	20241018	141900	278966790	5440	5440	5440	5440	0
376	20241018	141800	278966790	5440	5440	5440	5440	300
377	20241018	141700	277334790	5440	5440	5440	5440	1
378	20241018	141600	277329350	5440	5440	5440	5440	0
379	20241018	141500	277329350	5440	5440	5450	5440	1109
380	20241018	141400	271295110	5430	5430	5430	5430	0
381	20241018	141300	271295110	5430	5430	5430	5430	0
382	20241018	141200	271295110	5430	5430	5430	5430	0
383	20241018	141100	271295110	5430	5430	5430	5430	0
384	20241018	141000	271295110	5430	5430	5430	5430	19
385	20241018	140900	271191940	5430	5430	5430	5430	1
386	20241018	140800	271186510	5420	5420	5420	5420	0
387	20241018	140700	271186510	5420	5420	5420	5420	0
388	20241018	140600	271186510	5420	5420	5420	5420	700
389	20241018	140500	267392510	5400	5400	5400	5400	39
390	20241018	140400	267181910	5400	5400	5400	5400	0
391	20241018	140300	267181910	5400	5440	5440	5390	5020
392	20241018	140200	240082250	5450	5450	5450	5450	0
393	20241018	140100	240082250	5450	5440	5450	5420	2337
394	20241018	140000	227394520	5440	5440	5440	5440	0
395	20241018	135900	227394520	5440	5440	5440	5440	0
396	20241018	135800	227394520	5440	5440	5440	5440	101
397	20241018	135700	226845080	5440	5450	5450	5440	51
398	20241018	135600	226567590	5450	5450	5450	5450	5
399	20241018	135500	226540340	5450	5450	5450	5450	1
400	20241018	135400	226534890	5450	5450	5450	5450	5
401	20241018	135300	226507640	5450	5450	5450	5450	0
402	20241018	135200	226507640	5450	5450	5450	5450	0
403	20241018	135100	226507640	5450	5450	5450	5450	0
404	20241018	135000	226507640	5450	5450	5450	5450	1
405	20241018	134900	226502190	5440	5440	5440	5440	0
406	20241018	134800	226502190	5440	5440	5440	5440	0
407	20241018	134700	226502190	5440	5440	5440	5440	0
408	20241018	134600	226502190	5440	5440	5440	5440	57
409	20241018	134500	226192110	5440	5440	5440	5440	0
410	20241018	134400	226192110	5440	5440	5440	5440	0
411	20241018	134300	226192110	5440	5440	5440	5440	0
412	20241018	134200	226192110	5440	5440	5440	5440	28
413	20241018	134100	226039790	5440	5440	5440	5440	23
414	20241018	134000	225914670	5440	5440	5440	5440	1
415	20241018	133900	225909230	5440	5440	5440	5440	0
416	20241018	133800	225909230	5440	5440	5440	5440	0
417	20241018	133700	225909230	5440	5440	5440	5440	0
418	20241018	133600	225909230	5440	5440	5440	5440	62
419	20241018	133500	225571950	5450	5450	5450	5450	15
420	20241018	133400	225490200	5450	5450	5450	5450	5
421	20241018	133300	225462950	5450	5450	5450	5450	1
422	20241018	133200	225457500	5450	5450	5450	5450	26
423	20241018	133100	225315800	5440	5440	5440	5440	0
424	20241018	133000	225315800	5440	5440	5440	5440	0
425	20241018	132900	225315800	5440	5440	5440	5440	0
426	20241018	132800	225315800	5440	5440	5440	5440	0
427	20241018	132700	225315800	5440	5450	5450	5440	230
428	20241018	132600	224064500	5450	5450	5450	5450	36
429	20241018	132500	223868300	5460	5460	5460	5460	20
430	20241018	132400	223759100	5460	5460	5460	5460	120
431	20241018	132300	223103900	5460	5460	5460	5460	1
432	20241018	132200	223098440	5460	5460	5460	5460	30
433	20241018	132100	222934640	5460	5460	5460	5460	0
434	20241018	132000	222934640	5460	5460	5460	5460	10
435	20241018	131900	222880040	5460	5460	5460	5460	3
436	20241018	131800	222863660	5450	5450	5450	5450	0
437	20241018	131700	222863660	5450	5450	5450	5450	0
438	20241018	131600	222863660	5450	5450	5450	5450	20
439	20241018	131500	222754660	5430	5440	5440	5430	1005
440	20241018	131400	217297460	5440	5440	5440	5440	1105
441	20241018	131300	211286260	5430	5430	5430	5430	0
442	20241018	131200	211286260	5430	5430	5430	5430	701
443	20241018	131100	207479830	5440	5460	5460	5440	78
444	20241018	131000	207055470	5460	5440	5460	5440	602
445	20241018	130900	203777070	5450	5460	5460	5450	1720
446	20241018	130800	194390120	5460	5460	5460	5460	8
447	20241018	130700	194346440	5470	5470	5470	5470	0
448	20241018	130600	194346440	5470	5470	5470	5470	10
449	20241018	130500	194291740	5460	5460	5460	5460	395
450	20241018	130400	192135040	5470	5470	5470	5470	1
451	20241018	130300	192129570	5470	5470	5470	5470	20
452	20241018	130200	192020170	5460	5460	5460	5460	153
453	20241018	130100	191184790	5450	5460	5460	5450	51
454	20241018	130000	190906340	5450	5450	5450	5450	0
455	20241018	125900	190906340	5450	5450	5450	5450	100
456	20241018	125800	190361340	5450	5450	5450	5450	650
457	20241018	125700	186818840	5450	5450	5450	5450	325
458	20241018	125600	185047590	5460	5460	5460	5460	0
459	20241018	125500	185047590	5460	5460	5460	5460	0
460	20241018	125400	185047590	5460	5460	5460	5460	9
461	20241018	125300	184998450	5460	5460	5460	5460	36
462	20241018	125200	184801890	5460	5460	5460	5460	0
463	20241018	125100	184801890	5460	5460	5460	5460	0
464	20241018	125000	184801890	5460	5470	5470	5460	52
465	20241018	124900	184517840	5460	5460	5460	5460	0
466	20241018	124800	184517840	5460	5460	5460	5460	33
467	20241018	124700	184337660	5460	5460	5460	5460	45
468	20241018	124600	184091960	5450	5450	5450	5450	0
469	20241018	124500	184091960	5450	5460	5460	5450	180
470	20241018	124400	183109850	5450	5450	5450	5450	0
471	20241018	124300	183109850	5450	5450	5450	5450	0
472	20241018	124200	183109850	5450	5450	5450	5450	0
473	20241018	124100	183109850	5450	5450	5450	5450	0
474	20241018	124000	183109850	5450	5460	5460	5450	200
475	20241018	123900	182019460	5470	5470	5470	5470	45
476	20241018	123800	181773310	5460	5460	5460	5460	51
477	20241018	123700	181494850	5460	5460	5460	5460	0
478	20241018	123600	181494850	5460	5460	5460	5460	0
479	20241018	123500	181494850	5460	5460	5460	5460	0
480	20241018	123400	181494850	5460	5470	5470	5460	799
481	20241018	123300	177127800	5480	5480	5480	5480	30
482	20241018	123200	176963400	5480	5480	5480	5480	82
483	20241018	123100	176514040	5480	5480	5480	5480	0
484	20241018	123000	176514040	5480	5490	5490	5480	26
485	20241018	122900	176371540	5490	5490	5490	5490	0
486	20241018	122800	176371540	5490	5490	5490	5490	0
487	20241018	122700	176371540	5490	5490	5490	5490	51
488	20241018	122600	176091550	5490	5490	5490	5490	0
489	20241018	122500	176091550	5490	5490	5490	5490	0
490	20241018	122400	176091550	5490	5490	5490	5490	0
491	20241018	122300	176091550	5490	5490	5490	5490	0
492	20241018	122200	176091550	5490	5490	5490	5490	1
493	20241018	122100	176086060	5480	5480	5480	5480	1
494	20241018	122000	176080580	5490	5490	5490	5490	0
495	20241018	121900	176080580	5490	5490	5490	5490	0
496	20241018	121800	176080580	5490	5490	5490	5490	0
497	20241018	121700	176080580	5490	5490	5490	5490	0
498	20241018	121600	176080580	5490	5490	5490	5490	0
499	20241018	121500	176080580	5490	5490	5490	5490	0
500	20241018	121400	176080580	5490	5490	5490	5490	0
501	20241018	121300	176080580	5490	5490	5490	5490	501
502	20241018	121200	173330090	5480	5470	5480	5470	1190
503	20241018	121100	166820700	5480	5490	5490	5480	359
504	20241018	121000	164853110	5490	5490	5490	5490	0
505	20241018	120900	164853110	5490	5490	5490	5490	99
506	20241018	120800	164309600	5490	5490	5490	5490	0
507	20241018	120700	164309600	5490	5490	5490	5490	0
508	20241018	120600	164309600	5490	5490	5490	5490	64
509	20241018	120500	163958240	5490	5490	5490	5490	64
510	20241018	120400	163606880	5480	5480	5480	5480	0
511	20241018	120300	163606880	5480	5480	5480	5480	16
512	20241018	120200	163519200	5490	5490	5490	5490	10
513	20241018	120100	163464300	5480	5480	5480	5480	1
514	20241018	120000	163458820	5480	5480	5480	5480	0
515	20241018	115900	163458820	5480	5480	5480	5480	0
516	20241018	115800	163458820	5480	5480	5480	5480	0
517	20241018	115700	163458820	5480	5480	5480	5480	0
518	20241018	115600	163458820	5480	5480	5480	5480	0
519	20241018	115500	163458820	5480	5480	5480	5480	1
520	20241018	115400	163453340	5490	5490	5490	5490	100
521	20241018	115300	162904340	5490	5490	5490	5490	0
522	20241018	115200	162904340	5490	5490	5490	5490	0
523	20241018	115100	162904340	5490	5490	5490	5490	0
524	20241018	115000	162904340	5490	5490	5490	5490	0
525	20241018	114900	162904340	5490	5490	5490	5490	5
526	20241018	114800	162876890	5490	5490	5490	5490	0
527	20241018	114700	162876890	5490	5490	5490	5490	0
528	20241018	114600	162876890	5490	5490	5490	5490	0
529	20241018	114500	162876890	5490	5490	5490	5490	0
530	20241018	114400	162876890	5490	5490	5490	5490	0
531	20241018	114300	162876890	5490	5490	5490	5490	50
532	20241018	114200	162602390	5490	5490	5490	5490	387
533	20241018	114100	160477760	5500	5500	5500	5500	7
534	20241018	114000	160439260	5500	5500	5500	5500	10
535	20241018	113900	160384260	5500	5500	5500	5500	20
536	20241018	113800	160274260	5500	5500	5500	5500	10
537	20241018	113700	160219260	5500	5500	5500	5500	6
538	20241018	113600	160186260	5490	5490	5490	5490	0
539	20241018	113500	160186260	5490	5490	5490	5490	1
540	20241018	113400	160180770	5490	5490	5490	5490	0
541	20241018	113300	160180770	5490	5490	5490	5490	83
542	20241018	113200	159725100	5480	5480	5480	5480	0
543	20241018	113100	159725100	5480	5480	5480	5480	0
544	20241018	113000	159725100	5480	5480	5480	5480	100
545	20241018	112900	159177100	5480	5480	5480	5480	258
546	20241018	112800	157763260	5480	5490	5490	5480	549
547	20241018	112700	154754720	5480	5490	5490	5480	2
548	20241018	112600	154743750	5490	5490	5490	5490	0
549	20241018	112500	154743750	5490	5490	5490	5490	0
550	20241018	112400	154743750	5490	5490	5490	5490	0
551	20241018	112300	154743750	5490	5490	5490	5490	8
552	20241018	112200	154699830	5480	5500	5500	5480	77
553	20241018	112100	154277490	5480	5480	5480	5480	1352
554	20241018	112000	146868530	5490	5490	5490	5490	16
555	20241018	111900	146780690	5490	5490	5490	5490	34
556	20241018	111800	146594030	5480	5510	5510	5480	385
557	20241018	111700	144483330	5490	5510	5510	5490	5102
558	20241018	111600	116436210	5510	5500	5510	5500	58
559	20241018	111500	116117110	5520	5520	5520	5520	0
560	20241018	111400	116117110	5520	5520	5520	5520	0
561	20241018	111300	116117110	5520	5520	5520	5520	0
562	20241018	111200	116117110	5520	5520	5520	5520	1
563	20241018	111100	116111590	5510	5510	5510	5510	50
564	20241018	111000	115836090	5510	5510	5510	5510	14
565	20241018	110900	115758950	5510	5510	5510	5510	5
566	20241018	110800	115731400	5510	5510	5510	5510	61
567	20241018	110700	115395290	5510	5510	5510	5510	879
568	20241018	110600	110552000	5510	5510	5510	5510	0
569	20241018	110500	110552000	5510	5510	5510	5510	1
570	20241018	110400	110546490	5520	5520	5520	5520	0
571	20241018	110300	110546490	5520	5510	5520	5510	20
572	20241018	110200	110436270	5520	5520	5520	5520	1
573	20241018	110100	110430750	5510	5510	5510	5510	0
574	20241018	110000	110430750	5510	5510	5510	5510	0
575	20241018	105900	110430750	5510	5510	5510	5510	0
576	20241018	105800	110430750	5510	5510	5510	5510	0
577	20241018	105700	110430750	5510	5510	5510	5510	0
578	20241018	105600	110430750	5510	5510	5510	5510	53
579	20241018	105500	110138720	5510	5510	5510	5510	1
580	20241018	105400	110133210	5510	5510	5510	5510	5
581	20241018	105300	110105660	5510	5510	5510	5510	15
582	20241018	105200	110023010	5510	5510	5510	5510	0
583	20241018	105100	110023010	5510	5510	5510	5510	0
584	20241018	105000	110023010	5510	5510	5510	5510	0
585	20241018	104900	110023010	5510	5520	5520	5510	500
586	20241018	104800	107267580	5520	5520	5520	5520	0
587	20241018	104700	107267580	5520	5520	5520	5520	0
588	20241018	104600	107267580	5520	5520	5520	5520	0
589	20241018	104500	107267580	5520	5520	5520	5520	20
590	20241018	104400	107157180	5510	5510	5510	5510	0
591	20241018	104300	107157180	5510	5510	5510	5510	0
592	20241018	104200	107157180	5510	5510	5510	5510	53
593	20241018	104100	106865150	5510	5510	5510	5510	0
594	20241018	104000	106865150	5510	5520	5520	5510	174
595	20241018	103900	105905170	5510	5510	5510	5510	0
596	20241018	103800	105905170	5510	5510	5510	5510	0
597	20241018	103700	105905170	5510	5510	5510	5510	4
598	20241018	103600	105883130	5510	5510	5510	5510	50
599	20241018	103500	105607630	5510	5510	5510	5510	0
600	20241018	103400	105607630	5510	5510	5510	5510	0
601	20241018	103300	105607630	5510	5510	5510	5510	0
602	20241018	103200	105607630	5510	5510	5510	5510	51
603	20241018	103100	105326620	5540	5540	5540	5540	16
604	20241018	103000	105237980	5520	5530	5530	5520	441
605	20241018	102900	102801660	5530	5530	5530	5530	20
606	20241018	102800	102691060	5530	5530	5530	5530	0
607	20241018	102700	102691060	5530	5530	5530	5530	0
608	20241018	102600	102691060	5530	5530	5530	5530	2
609	20241018	102500	102680000	5530	5530	5540	5530	222
610	20241018	102400	101452240	5540	5540	5540	5540	0
611	20241018	102300	101452240	5540	5550	5550	5540	175
612	20241018	102200	100482700	5550	5540	5550	5540	25
613	20241018	102100	100344190	5540	5540	5540	5540	0
614	20241018	102000	100344190	5540	5540	5540	5540	14
615	20241018	101900	100266630	5540	5540	5540	5540	0
616	20241018	101800	100266630	5540	5540	5540	5540	20
617	20241018	101700	100155830	5540	5540	5540	5540	0
618	20241018	101600	100155830	5540	5530	5540	5530	5
619	20241018	101500	100128140	5540	5540	5540	5540	0
620	20241018	101400	100128140	5540	5540	5540	5540	61
621	20241018	101300	99790200	5540	5540	5540	5540	0
622	20241018	101200	99790200	5540	5540	5540	5540	0
623	20241018	101100	99790200	5540	5540	5540	5540	0
624	20241018	101000	99790200	5540	5540	5540	5540	10
625	20241018	100900	99734800	5530	5530	5530	5530	2
626	20241018	100800	99723740	5530	5530	5530	5530	16
627	20241018	100700	99635260	5540	5540	5540	5540	0
628	20241018	100600	99635260	5540	5540	5540	5540	0
629	20241018	100500	99635260	5540	5540	5540	5540	222
630	20241018	100400	98405380	5540	5540	5540	5540	1
631	20241018	100300	98399840	5540	5540	5540	5540	0
632	20241018	100200	98399840	5540	5540	5540	5540	0
633	20241018	100100	98399840	5540	5540	5540	5540	1
634	20241018	100000	98394300	5540	5540	5540	5540	0
635	20241018	095900	98394300	5540	5540	5540	5540	1
636	20241018	095800	98388760	5540	5540	5540	5540	0
637	20241018	095700	98388760	5540	5540	5540	5540	0
638	20241018	095600	98388760	5540	5540	5540	5540	0
639	20241018	095500	98388760	5540	5540	5540	5540	1
640	20241018	095400	98383220	5540	5540	5540	5540	0
641	20241018	095300	98383220	5540	5540	5540	5540	3
642	20241018	095200	98366600	5540	5540	5540	5540	69
643	20241018	095100	97984340	5560	5560	5560	5560	25
644	20241018	095000	97845340	5540	5540	5540	5540	213
645	20241018	094900	96665320	5530	5530	5530	5530	0
646	20241018	094800	96665320	5530	5530	5530	5530	0
647	20241018	094700	96665320	5530	5530	5530	5530	650
648	20241018	094600	93070820	5530	5530	5530	5530	0
649	20241018	094500	93070820	5530	5530	5530	5530	556
650	20241018	094400	89996140	5540	5540	5540	5540	0
651	20241018	094300	89996140	5540	5540	5540	5540	3
652	20241018	094200	89979520	5540	5540	5540	5540	2
653	20241018	094100	89968440	5540	5540	5540	5540	3
654	20241018	094000	89951820	5540	5540	5540	5540	5
655	20241018	093900	89924120	5540	5540	5540	5540	0
656	20241018	093800	89924120	5540	5540	5540	5540	0
657	20241018	093700	89924120	5540	5540	5540	5540	0
658	20241018	093600	89924120	5540	5620	5620	5540	92
659	20241018	093500	89413680	5620	5520	5620	5520	1022
660	20241018	093400	83700920	5510	5510	5510	5510	50
661	20241018	093300	83425420	5500	5500	5500	5500	0
662	20241018	093200	83425420	5500	5500	5500	5500	0
663	20241018	093100	83425420	5500	5500	5500	5500	0
664	20241018	093000	83425420	5500	5500	5500	5500	0
665	20241018	092900	83425420	5500	5500	5500	5500	104
666	20241018	092800	82853420	5500	5500	5500	5500	350
667	20241018	092700	80928420	5490	5490	5490	5490	0
668	20241018	092600	80928420	5490	5500	5500	5490	334
669	20241018	092500	79092060	5520	5510	5520	5510	896
670	20241018	092400	74153140	5510	5510	5510	5510	101
671	20241018	092300	73596630	5490	5490	5490	5490	0
672	20241018	092200	73596630	5490	5490	5490	5490	0
673	20241018	092100	73596630	5490	5500	5500	5490	58
674	20241018	092000	73278200	5500	5510	5510	5490	2625
675	20241018	091900	58841910	5520	5530	5530	5520	1116
676	20241018	091800	52680570	5530	5530	5530	5530	13
677	20241018	091700	52608680	5530	5550	5550	5530	1038
678	20241018	091600	46858020	5550	5560	5560	5550	172
679	20241018	091500	45903370	5550	5550	5550	5550	0
680	20241018	091400	45903370	5550	5550	5550	5550	22
681	20241018	091300	45781270	5550	5550	5550	5550	0
682	20241018	091200	45781270	5550	5580	5580	5550	41
683	20241018	091100	45553560	5560	5560	5560	5560	994
684	20241018	091000	40026920	5560	5570	5570	5560	356
685	20241018	090900	38047180	5570	5570	5570	5570	100
686	20241018	090800	37490180	5570	5570	5570	5570	0
687	20241018	090700	37490180	5570	5570	5570	5570	201
688	20241018	090600	36370610	5600	5580	5600	5570	1101
689	20241018	090500	30235030	5570	5570	5570	5570	40
690	20241018	090400	30012230	5560	5620	5630	5560	1580
691	20241018	090300	21151990	5620	5560	5620	5560	2314
692	20241018	090200	8259120	5540	5540	5540	5540	0
693	20241018	090100	8259120	5540	5560	5560	5540	509
694	20241018	090000	5432160	5560	5560	5570	5560	977