KissMeData/323350/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211800	206050890	6660	6660	6660	6660	2017
3	20241018	211700	206050890	6660	6660	6660	6660	0
4	20241018	211600	206050890	6660	6660	6660	6660	0
5	20241018	211500	206050890	6660	6660	6660	6660	0
6	20241018	211400	206050890	6660	6660	6660	6660	0
7	20241018	211300	206050890	6660	6660	6660	6660	0
8	20241018	211200	206050890	6660	6660	6660	6660	0
9	20241018	211100	206050890	6660	6660	6660	6660	0
10	20241018	211000	206050890	6660	6660	6660	6660	0
11	20241018	210900	206050890	6660	6660	6660	6660	0
12	20241018	210800	206050890	6660	6660	6660	6660	0
13	20241018	210700	206050890	6660	6660	6660	6660	0
14	20241018	210600	206050890	6660	6660	6660	6660	0
15	20241018	210500	206050890	6660	6660	6660	6660	0
16	20241018	210400	206050890	6660	6660	6660	6660	0
17	20241018	210300	206050890	6660	6660	6660	6660	0
18	20241018	210200	206050890	6660	6660	6660	6660	0
19	20241018	210100	206050890	6660	6660	6660	6660	0
20	20241018	210000	206050890	6660	6660	6660	6660	0
21	20241018	205900	206050890	6660	6660	6660	6660	0
22	20241018	205800	206050890	6660	6660	6660	6660	0
23	20241018	205700	206050890	6660	6660	6660	6660	0
24	20241018	205600	206050890	6660	6660	6660	6660	0
25	20241018	205500	206050890	6660	6660	6660	6660	0
26	20241018	205400	206050890	6660	6660	6660	6660	0
27	20241018	205300	206050890	6660	6660	6660	6660	0
28	20241018	205200	206050890	6660	6660	6660	6660	0
29	20241018	205100	206050890	6660	6660	6660	6660	0
30	20241018	205000	206050890	6660	6660	6660	6660	0
31	20241018	204900	206050890	6660	6660	6660	6660	0
32	20241018	204800	206050890	6660	6660	6660	6660	2017
33	20241018	204700	206050890	6660	6660	6660	6660	0
34	20241018	204600	206050890	6660	6660	6660	6660	0
35	20241018	204500	206050890	6660	6660	6660	6660	0
36	20241018	204400	206050890	6660	6660	6660	6660	0
37	20241018	204300	206050890	6660	6660	6660	6660	0
38	20241018	204200	206050890	6660	6660	6660	6660	0
39	20241018	204100	206050890	6660	6660	6660	6660	0
40	20241018	204000	206050890	6660	6660	6660	6660	0
41	20241018	203900	206050890	6660	6660	6660	6660	0
42	20241018	203800	206050890	6660	6660	6660	6660	0
43	20241018	203700	206050890	6660	6660	6660	6660	0
44	20241018	203600	206050890	6660	6660	6660	6660	0
45	20241018	203500	206050890	6660	6660	6660	6660	0
46	20241018	203400	206050890	6660	6660	6660	6660	0
47	20241018	203300	206050890	6660	6660	6660	6660	0
48	20241018	203200	206050890	6660	6660	6660	6660	0
49	20241018	203100	206050890	6660	6660	6660	6660	0
50	20241018	203000	206050890	6660	6660	6660	6660	0
51	20241018	202900	206050890	6660	6660	6660	6660	0
52	20241018	202800	206050890	6660	6660	6660	6660	0
53	20241018	202700	206050890	6660	6660	6660	6660	0
54	20241018	202600	206050890	6660	6660	6660	6660	0
55	20241018	202500	206050890	6660	6660	6660	6660	0
56	20241018	202400	206050890	6660	6660	6660	6660	0
57	20241018	202300	206050890	6660	6660	6660	6660	0
58	20241018	202200	206050890	6660	6660	6660	6660	0
59	20241018	202100	206050890	6660	6660	6660	6660	0
60	20241018	202000	206050890	6660	6660	6660	6660	0
61	20241018	201900	206050890	6660	6660	6660	6660	0
62	20241018	201800	206050890	6660	6660	6660	6660	2017
63	20241018	201700	206050890	6660	6660	6660	6660	0
64	20241018	201600	206050890	6660	6660	6660	6660	0
65	20241018	201500	206050890	6660	6660	6660	6660	0
66	20241018	201400	206050890	6660	6660	6660	6660	0
67	20241018	201300	206050890	6660	6660	6660	6660	0
68	20241018	201200	206050890	6660	6660	6660	6660	0
69	20241018	201100	206050890	6660	6660	6660	6660	0
70	20241018	201000	206050890	6660	6660	6660	6660	0
71	20241018	200900	206050890	6660	6660	6660	6660	0
72	20241018	200800	206050890	6660	6660	6660	6660	0
73	20241018	200700	206050890	6660	6660	6660	6660	0
74	20241018	200600	206050890	6660	6660	6660	6660	0
75	20241018	200500	206050890	6660	6660	6660	6660	0
76	20241018	200400	206050890	6660	6660	6660	6660	0
77	20241018	200300	206050890	6660	6660	6660	6660	0
78	20241018	200200	206050890	6660	6660	6660	6660	0
79	20241018	200100	206050890	6660	6660	6660	6660	0
80	20241018	200000	206050890	6660	6660	6660	6660	0
81	20241018	195900	206050890	6660	6660	6660	6660	0
82	20241018	195800	206050890	6660	6660	6660	6660	0
83	20241018	195700	206050890	6660	6660	6660	6660	0
84	20241018	195600	206050890	6660	6660	6660	6660	0
85	20241018	195500	206050890	6660	6660	6660	6660	0
86	20241018	195400	206050890	6660	6660	6660	6660	0
87	20241018	195300	206050890	6660	6660	6660	6660	0
88	20241018	195200	206050890	6660	6660	6660	6660	0
89	20241018	195100	206050890	6660	6660	6660	6660	0
90	20241018	195000	206050890	6660	6660	6660	6660	0
91	20241018	194900	206050890	6660	6660	6660	6660	0
92	20241018	194800	206050890	6660	6660	6660	6660	2017
93	20241018	194700	206050890	6660	6660	6660	6660	0
94	20241018	194600	206050890	6660	6660	6660	6660	0
95	20241018	194500	206050890	6660	6660	6660	6660	0
96	20241018	194400	206050890	6660	6660	6660	6660	0
97	20241018	194300	206050890	6660	6660	6660	6660	0
98	20241018	194200	206050890	6660	6660	6660	6660	0
99	20241018	194100	206050890	6660	6660	6660	6660	0
100	20241018	194000	206050890	6660	6660	6660	6660	0
101	20241018	193900	206050890	6660	6660	6660	6660	0
102	20241018	193800	206050890	6660	6660	6660	6660	0
103	20241018	193700	206050890	6660	6660	6660	6660	0
104	20241018	193600	206050890	6660	6660	6660	6660	0
105	20241018	193500	206050890	6660	6660	6660	6660	0
106	20241018	193400	206050890	6660	6660	6660	6660	0
107	20241018	193300	206050890	6660	6660	6660	6660	0
108	20241018	193200	206050890	6660	6660	6660	6660	0
109	20241018	193100	206050890	6660	6660	6660	6660	0
110	20241018	193000	206050890	6660	6660	6660	6660	0
111	20241018	192900	206050890	6660	6660	6660	6660	0
112	20241018	192800	206050890	6660	6660	6660	6660	0
113	20241018	192700	206050890	6660	6660	6660	6660	0
114	20241018	192600	206050890	6660	6660	6660	6660	0
115	20241018	192500	206050890	6660	6660	6660	6660	0
116	20241018	192400	206050890	6660	6660	6660	6660	0
117	20241018	192300	206050890	6660	6660	6660	6660	0
118	20241018	192200	206050890	6660	6660	6660	6660	0
119	20241018	192100	206050890	6660	6660	6660	6660	0
120	20241018	192000	206050890	6660	6660	6660	6660	0
121	20241018	191900	206050890	6660	6660	6660	6660	0
122	20241018	191800	206050890	6660	6660	6660	6660	2017
123	20241018	191700	206050890	6660	6660	6660	6660	0
124	20241018	191600	206050890	6660	6660	6660	6660	0
125	20241018	191500	206050890	6660	6660	6660	6660	0
126	20241018	191400	206050890	6660	6660	6660	6660	0
127	20241018	191300	206050890	6660	6660	6660	6660	0
128	20241018	191200	206050890	6660	6660	6660	6660	0
129	20241018	191100	206050890	6660	6660	6660	6660	0
130	20241018	191000	206050890	6660	6660	6660	6660	0
131	20241018	190900	206050890	6660	6660	6660	6660	0
132	20241018	190800	206050890	6660	6660	6660	6660	0
133	20241018	190700	206050890	6660	6660	6660	6660	0
134	20241018	190600	206050890	6660	6660	6660	6660	0
135	20241018	190500	206050890	6660	6660	6660	6660	0
136	20241018	190400	206050890	6660	6660	6660	6660	0
137	20241018	190300	206050890	6660	6660	6660	6660	0
138	20241018	190200	206050890	6660	6660	6660	6660	0
139	20241018	190100	206050890	6660	6660	6660	6660	0
140	20241018	190000	206050890	6660	6660	6660	6660	0
141	20241018	185900	206050890	6660	6660	6660	6660	0
142	20241018	185800	206050890	6660	6660	6660	6660	0
143	20241018	185700	206050890	6660	6660	6660	6660	0
144	20241018	185600	206050890	6660	6660	6660	6660	0
145	20241018	185500	206050890	6660	6660	6660	6660	0
146	20241018	185400	206050890	6660	6660	6660	6660	0
147	20241018	185300	206050890	6660	6660	6660	6660	0
148	20241018	185200	206050890	6660	6660	6660	6660	0
149	20241018	185100	206050890	6660	6660	6660	6660	0
150	20241018	185000	206050890	6660	6660	6660	6660	0
151	20241018	184900	206050890	6660	6660	6660	6660	0
152	20241018	184800	206050890	6660	6660	6660	6660	2017
153	20241018	184700	206050890	6660	6660	6660	6660	0
154	20241018	184600	206050890	6660	6660	6660	6660	0
155	20241018	184500	206050890	6660	6660	6660	6660	0
156	20241018	184400	206050890	6660	6660	6660	6660	0
157	20241018	184300	206050890	6660	6660	6660	6660	0
158	20241018	184200	206050890	6660	6660	6660	6660	0
159	20241018	184100	206050890	6660	6660	6660	6660	0
160	20241018	184000	206050890	6660	6660	6660	6660	0
161	20241018	183900	206050890	6660	6660	6660	6660	0
162	20241018	183800	206050890	6660	6660	6660	6660	0
163	20241018	183700	206050890	6660	6660	6660	6660	0
164	20241018	183600	206050890	6660	6660	6660	6660	0
165	20241018	183500	206050890	6660	6660	6660	6660	0
166	20241018	183400	206050890	6660	6660	6660	6660	0
167	20241018	183300	206050890	6660	6660	6660	6660	0
168	20241018	183200	206050890	6660	6660	6660	6660	0
169	20241018	183100	206050890	6660	6660	6660	6660	0
170	20241018	183000	206050890	6660	6660	6660	6660	0
171	20241018	182900	206050890	6660	6660	6660	6660	0
172	20241018	182800	206050890	6660	6660	6660	6660	0
173	20241018	182700	206050890	6660	6660	6660	6660	0
174	20241018	182600	206050890	6660	6660	6660	6660	0
175	20241018	182500	206050890	6660	6660	6660	6660	0
176	20241018	182400	206050890	6660	6660	6660	6660	0
177	20241018	182300	206050890	6660	6660	6660	6660	0
178	20241018	182200	206050890	6660	6660	6660	6660	0
179	20241018	182100	206050890	6660	6660	6660	6660	0
180	20241018	182000	206050890	6660	6660	6660	6660	0
181	20241018	181900	206050890	6660	6660	6660	6660	0
182	20241018	181800	206050890	6660	6660	6660	6660	2017
183	20241018	181700	206050890	6660	6660	6660	6660	0
184	20241018	181600	206050890	6660	6660	6660	6660	0
185	20241018	181500	206050890	6660	6660	6660	6660	0
186	20241018	181400	206050890	6660	6660	6660	6660	0
187	20241018	181300	206050890	6660	6660	6660	6660	0
188	20241018	181200	206050890	6660	6660	6660	6660	0
189	20241018	181100	206050890	6660	6660	6660	6660	0
190	20241018	181000	206050890	6660	6660	6660	6660	0
191	20241018	180900	206050890	6660	6660	6660	6660	0
192	20241018	180800	206050890	6660	6660	6660	6660	0
193	20241018	180700	206050890	6660	6660	6660	6660	0
194	20241018	180600	206050890	6660	6660	6660	6660	0
195	20241018	180500	206050890	6660	6660	6660	6660	0
196	20241018	180400	206050890	6660	6660	6660	6660	0
197	20241018	180300	206050890	6660	6660	6660	6660	0
198	20241018	180200	206050890	6660	6660	6660	6660	0
199	20241018	180100	206050890	6660	6660	6660	6660	0
200	20241018	180000	206050890	6660	6660	6660	6660	0
201	20241018	175900	206050890	6660	6660	6660	6660	0
202	20241018	175800	206050890	6660	6660	6660	6660	0
203	20241018	175700	206050890	6660	6660	6660	6660	0
204	20241018	175600	206050890	6660	6660	6660	6660	0
205	20241018	175500	206050890	6660	6660	6660	6660	0
206	20241018	175400	206050890	6660	6660	6660	6660	0
207	20241018	175300	206050890	6660	6660	6660	6660	0
208	20241018	175200	206050890	6660	6660	6660	6660	0
209	20241018	175100	206050890	6660	6660	6660	6660	0
210	20241018	175000	206050890	6660	6660	6660	6660	0
211	20241018	174900	206050890	6660	6660	6660	6660	0
212	20241018	174800	206050890	6660	6660	6660	6660	2017
213	20241018	174700	206050890	6660	6660	6660	6660	0
214	20241018	174600	206050890	6660	6660	6660	6660	0
215	20241018	174500	206050890	6660	6660	6660	6660	0
216	20241018	174400	206050890	6660	6660	6660	6660	0
217	20241018	174300	206050890	6660	6660	6660	6660	0
218	20241018	174200	206050890	6660	6660	6660	6660	0
219	20241018	174100	206050890	6660	6660	6660	6660	0
220	20241018	174000	206050890	6660	6660	6660	6660	0
221	20241018	173900	206050890	6660	6660	6660	6660	0
222	20241018	173800	206050890	6660	6660	6660	6660	0
223	20241018	173700	206050890	6660	6660	6660	6660	0
224	20241018	173600	206050890	6660	6660	6660	6660	0
225	20241018	173500	206050890	6660	6660	6660	6660	0
226	20241018	173400	206050890	6660	6660	6660	6660	0
227	20241018	173300	206050890	6660	6660	6660	6660	0
228	20241018	173200	206050890	6660	6660	6660	6660	0
229	20241018	173100	206050890	6660	6660	6660	6660	0
230	20241018	173000	206050890	6660	6660	6660	6660	0
231	20241018	172900	206050890	6660	6660	6660	6660	0
232	20241018	172800	206050890	6660	6660	6660	6660	0
233	20241018	172700	206050890	6660	6660	6660	6660	0
234	20241018	172600	206050890	6660	6660	6660	6660	0
235	20241018	172500	206050890	6660	6660	6660	6660	0
236	20241018	172400	206050890	6660	6660	6660	6660	0
237	20241018	172300	206050890	6660	6660	6660	6660	0
238	20241018	172200	206050890	6660	6660	6660	6660	0
239	20241018	172100	206050890	6660	6660	6660	6660	0
240	20241018	172000	206050890	6660	6660	6660	6660	0
241	20241018	171900	206050890	6660	6660	6660	6660	0
242	20241018	171800	206050890	6660	6660	6660	6660	2017
243	20241018	171700	206050890	6660	6660	6660	6660	0
244	20241018	171600	206050890	6660	6660	6660	6660	0
245	20241018	171500	206050890	6660	6660	6660	6660	0
246	20241018	171400	206050890	6660	6660	6660	6660	0
247	20241018	171300	206050890	6660	6660	6660	6660	0
248	20241018	171200	206050890	6660	6660	6660	6660	0
249	20241018	171100	206050890	6660	6660	6660	6660	0
250	20241018	171000	206050890	6660	6660	6660	6660	0
251	20241018	170900	206050890	6660	6660	6660	6660	0
252	20241018	170800	206050890	6660	6660	6660	6660	0
253	20241018	170700	206050890	6660	6660	6660	6660	0
254	20241018	170600	206050890	6660	6660	6660	6660	0
255	20241018	170500	206050890	6660	6660	6660	6660	0
256	20241018	170400	206050890	6660	6660	6660	6660	0
257	20241018	170300	206050890	6660	6660	6660	6660	0
258	20241018	170200	206050890	6660	6660	6660	6660	0
259	20241018	170100	206050890	6660	6660	6660	6660	0
260	20241018	170000	206050890	6660	6660	6660	6660	0
261	20241018	165900	206050890	6660	6660	6660	6660	0
262	20241018	165800	206050890	6660	6660	6660	6660	0
263	20241018	165700	206050890	6660	6660	6660	6660	0
264	20241018	165600	206050890	6660	6660	6660	6660	0
265	20241018	165500	206050890	6660	6660	6660	6660	0
266	20241018	165400	206050890	6660	6660	6660	6660	0
267	20241018	165300	206050890	6660	6660	6660	6660	0
268	20241018	165200	206050890	6660	6660	6660	6660	0
269	20241018	165100	206050890	6660	6660	6660	6660	0
270	20241018	165000	206050890	6660	6660	6660	6660	0
271	20241018	164900	206050890	6660	6660	6660	6660	0
272	20241018	164800	206050890	6660	6660	6660	6660	2017
273	20241018	164700	206050890	6660	6660	6660	6660	0
274	20241018	164600	206050890	6660	6660	6660	6660	0
275	20241018	164500	206050890	6660	6660	6660	6660	0
276	20241018	164400	206050890	6660	6660	6660	6660	0
277	20241018	164300	206050890	6660	6660	6660	6660	0
278	20241018	164200	206050890	6660	6660	6660	6660	0
279	20241018	164100	206050890	6660	6660	6660	6660	0
280	20241018	164000	206050890	6660	6660	6660	6660	0
281	20241018	163900	206050890	6660	6660	6660	6660	0
282	20241018	163800	206050890	6660	6660	6660	6660	0
283	20241018	163700	206050890	6660	6660	6660	6660	0
284	20241018	163600	206050890	6660	6660	6660	6660	0
285	20241018	163500	206050890	6660	6660	6660	6660	0
286	20241018	163400	206050890	6660	6660	6660	6660	0
287	20241018	163300	206050890	6660	6660	6660	6660	0
288	20241018	163200	206050890	6660	6660	6660	6660	0
289	20241018	163100	206050890	6660	6660	6660	6660	0
290	20241018	163000	206050890	6660	6660	6660	6660	0
291	20241018	162900	206050890	6660	6660	6660	6660	0
292	20241018	162800	206050890	6660	6660	6660	6660	0
293	20241018	162700	206050890	6660	6660	6660	6660	0
294	20241018	162600	206050890	6660	6660	6660	6660	0
295	20241018	162500	206050890	6660	6660	6660	6660	0
296	20241018	162400	206050890	6660	6660	6660	6660	0
297	20241018	162300	206050890	6660	6660	6660	6660	0
298	20241018	162200	206050890	6660	6660	6660	6660	0
299	20241018	162100	206050890	6660	6660	6660	6660	0
300	20241018	162000	206050890	6660	6660	6660	6660	0
301	20241018	161900	206050890	6660	6660	6660	6660	0
302	20241018	161800	206050890	6660	6660	6660	6660	2017
303	20241018	161700	206050890	6660	6660	6660	6660	0
304	20241018	161600	206050890	6660	6660	6660	6660	0
305	20241018	161500	206050890	6660	6660	6660	6660	0
306	20241018	161400	206050890	6660	6660	6660	6660	0
307	20241018	161300	206050890	6660	6660	6660	6660	0
308	20241018	161200	206050890	6660	6660	6660	6660	0
309	20241018	161100	206050890	6660	6660	6660	6660	0
310	20241018	161000	206050890	6660	6660	6660	6660	0
311	20241018	160900	206050890	6660	6660	6660	6660	0
312	20241018	160800	206050890	6660	6660	6660	6660	0
313	20241018	160700	206050890	6660	6660	6660	6660	0
314	20241018	160600	206050890	6660	6660	6660	6660	0
315	20241018	160500	206050890	6660	6660	6660	6660	0
316	20241018	160400	206050890	6660	6660	6660	6660	0
317	20241018	160300	206050890	6660	6660	6660	6660	0
318	20241018	160200	206050890	6660	6660	6660	6660	0
319	20241018	160100	206050890	6660	6660	6660	6660	0
320	20241018	160000	206050890	6660	6660	6660	6660	0
321	20241018	155900	206050890	6660	6660	6660	6660	0
322	20241018	155800	206050890	6660	6660	6660	6660	0
323	20241018	155700	206050890	6660	6660	6660	6660	0
324	20241018	155600	206050890	6660	6660	6660	6660	0
325	20241018	155500	206050890	6660	6660	6660	6660	0
326	20241018	155400	206050890	6660	6660	6660	6660	0
327	20241018	155300	206050890	6660	6660	6660	6660	0
328	20241018	155200	206050890	6660	6660	6660	6660	0
329	20241018	155100	206050890	6660	6660	6660	6660	0
330	20241018	155000	206050890	6660	6660	6660	6660	0
331	20241018	154900	206050890	6660	6660	6660	6660	0
332	20241018	154800	206050890	6660	6660	6660	6660	2017
333	20241018	154700	206050890	6660	6660	6660	6660	0
334	20241018	154600	206050890	6660	6660	6660	6660	0
335	20241018	154500	206050890	6660	6660	6660	6660	0
336	20241018	154400	206050890	6660	6660	6660	6660	0
337	20241018	154300	206050890	6660	6660	6660	6660	0
338	20241018	154200	206050890	6660	6660	6660	6660	0
339	20241018	154100	206050890	6660	6660	6660	6660	0
340	20241018	154000	206050890	6660	6660	6660	6660	0
341	20241018	153900	206050890	6660	6660	6660	6660	0
342	20241018	153800	206050890	6660	6660	6660	6660	0
343	20241018	153700	206050890	6660	6660	6660	6660	0
344	20241018	153600	206050890	6660	6660	6660	6660	0
345	20241018	153500	206050890	6660	6660	6660	6660	0
346	20241018	153400	206050890	6660	6660	6660	6660	0
347	20241018	153300	206050890	6660	6660	6660	6660	0
348	20241018	153200	206050890	6660	6660	6660	6660	0
349	20241018	153100	206050890	6660	6660	6660	6660	0
350	20241018	153000	206050890	6660	6660	6660	6660	2017
351	20241018	152900	192617670	6730	6730	6730	6730	0
352	20241018	152800	192617670	6730	6730	6730	6730	0
353	20241018	152700	192617670	6730	6730	6730	6730	0
354	20241018	152600	192617670	6730	6730	6730	6730	0
355	20241018	152500	192617670	6730	6730	6730	6730	0
356	20241018	152400	192617670	6730	6730	6730	6730	0
357	20241018	152300	192617670	6730	6730	6730	6730	0
358	20241018	152200	192617670	6730	6730	6730	6730	0
359	20241018	152100	192617670	6730	6730	6730	6730	0
360	20241018	152000	192617670	6730	6730	6730	6730	0
361	20241018	151900	192617670	6730	6730	6730	6730	0
362	20241018	151800	192617670	6730	6730	6730	6730	0
363	20241018	151700	192617670	6730	6730	6730	6730	0
364	20241018	151600	192617670	6730	6730	6730	6730	0
365	20241018	151500	192617670	6730	6730	6730	6730	0
366	20241018	151400	192617670	6730	6730	6730	6730	5
367	20241018	151300	192584020	6730	6730	6730	6730	0
368	20241018	151200	192584020	6730	6730	6730	6730	0
369	20241018	151100	192584020	6730	6730	6730	6730	0
370	20241018	151000	192584020	6730	6730	6730	6730	0
371	20241018	150900	192584020	6730	6730	6730	6730	0
372	20241018	150800	192584020	6730	6730	6730	6730	15
373	20241018	150700	192483070	6740	6740	6740	6740	0
374	20241018	150600	192483070	6740	6740	6740	6740	0
375	20241018	150500	192483070	6740	6740	6740	6740	70
376	20241018	150400	192011270	6740	6740	6740	6740	532
377	20241018	150300	188425590	6740	6740	6740	6740	361
378	20241018	150200	185992450	6740	6740	6740	6740	211
379	20241018	150100	184570310	6740	6740	6740	6740	0
380	20241018	150000	184570310	6740	6740	6740	6740	0
381	20241018	145900	184570310	6740	6740	6740	6740	95
382	20241018	145800	183930010	6740	6700	6740	6660	254
383	20241018	145700	182236250	6760	6760	6760	6760	0
384	20241018	145600	182236250	6760	6760	6760	6760	0
385	20241018	145500	182236250	6760	6760	6760	6760	0
386	20241018	145400	182236250	6760	6760	6760	6760	0
387	20241018	145300	182236250	6760	6760	6760	6760	0
388	20241018	145200	182236250	6760	6760	6760	6760	0
389	20241018	145100	182236250	6760	6760	6760	6760	0
390	20241018	145000	182236250	6760	6760	6760	6760	0
391	20241018	144900	182236250	6760	6760	6760	6760	0
392	20241018	144800	182236250	6760	6760	6760	6760	0
393	20241018	144700	182236250	6760	6750	6760	6750	3
394	20241018	144600	182215990	6670	6700	6700	6670	42
395	20241018	144500	181934880	6770	6770	6770	6770	0
396	20241018	144400	181934880	6770	6770	6770	6770	0
397	20241018	144300	181934880	6770	6770	6770	6770	0
398	20241018	144200	181934880	6770	6770	6770	6770	0
399	20241018	144100	181934880	6770	6770	6770	6770	0
400	20241018	144000	181934880	6770	6770	6770	6770	0
401	20241018	143900	181934880	6770	6770	6770	6770	1
402	20241018	143800	181928110	6770	6770	6770	6770	0
403	20241018	143700	181928110	6770	6770	6770	6770	0
404	20241018	143600	181928110	6770	6770	6770	6770	0
405	20241018	143500	181928110	6770	6770	6770	6770	0
406	20241018	143400	181928110	6770	6770	6770	6770	63
407	20241018	143300	181501600	6750	6750	6750	6750	0
408	20241018	143200	181501600	6750	6750	6750	6750	0
409	20241018	143100	181501600	6750	6750	6750	6750	406
410	20241018	143000	178761100	6750	6750	6770	6750	488
411	20241018	142900	175467080	6770	6770	6770	6770	1
412	20241018	142800	175460310	6750	6750	6750	6750	209
413	20241018	142700	174049560	6750	6750	6750	6750	0
414	20241018	142600	174049560	6750	6750	6750	6750	1
415	20241018	142500	174042810	6690	6690	6690	6690	0
416	20241018	142400	174042810	6690	6690	6690	6690	0
417	20241018	142300	174042810	6690	6690	6690	6690	2
418	20241018	142200	174029430	6750	6750	6750	6750	0
419	20241018	142100	174029430	6750	6750	6750	6750	0
420	20241018	142000	174029430	6750	6750	6750	6750	0
421	20241018	141900	174029430	6750	6750	6750	6750	0
422	20241018	141800	174029430	6750	6760	6760	6680	38
423	20241018	141700	173772820	6760	6760	6760	6760	0
424	20241018	141600	173772820	6760	6760	6760	6760	0
425	20241018	141500	173772820	6760	6760	6760	6760	0
426	20241018	141400	173772820	6760	6760	6760	6760	0
427	20241018	141300	173772820	6760	6760	6760	6760	100
428	20241018	141200	173096820	6760	6760	6760	6760	0
429	20241018	141100	173096820	6760	6760	6760	6760	0
430	20241018	141000	173096820	6760	6760	6760	6760	0
431	20241018	140900	173096820	6760	6760	6760	6760	0
432	20241018	140800	173096820	6760	6760	6760	6760	0
433	20241018	140700	173096820	6760	6760	6760	6760	0
434	20241018	140600	173096820	6760	6760	6760	6760	0
435	20241018	140500	173096820	6760	6760	6760	6760	0
436	20241018	140400	173096820	6760	6760	6760	6760	1
437	20241018	140300	173090060	6760	6760	6760	6760	0
438	20241018	140200	173090060	6760	6720	6760	6720	121
439	20241018	140100	172276900	6720	6720	6720	6720	640
440	20241018	140000	167976100	6720	6720	6720	6720	405
441	20241018	135900	165254500	6720	6720	6720	6720	0
442	20241018	135800	165254500	6720	6720	6720	6720	0
443	20241018	135700	165254500	6720	6720	6720	6720	0
444	20241018	135600	165254500	6720	6720	6720	6720	0
445	20241018	135500	165254500	6720	6720	6720	6720	0
446	20241018	135400	165254500	6720	6720	6720	6720	0
447	20241018	135300	165254500	6720	6720	6720	6720	0
448	20241018	135200	165254500	6720	6720	6720	6720	0
449	20241018	135100	165254500	6720	6720	6720	6720	0
450	20241018	135000	165254500	6720	6720	6720	6720	0
451	20241018	134900	165254500	6720	6720	6720	6720	0
452	20241018	134800	165254500	6720	6720	6720	6720	0
453	20241018	134700	165254500	6720	6720	6720	6720	0
454	20241018	134600	165254500	6720	6720	6720	6720	0
455	20241018	134500	165254500	6720	6720	6720	6720	0
456	20241018	134400	165254500	6720	6720	6720	6720	10
457	20241018	134300	165187300	6720	6720	6720	6720	0
458	20241018	134200	165187300	6720	6720	6720	6720	0
459	20241018	134100	165187300	6720	6720	6720	6720	0
460	20241018	134000	165187300	6720	6720	6720	6720	0
461	20241018	133900	165187300	6720	6720	6720	6720	0
462	20241018	133800	165187300	6720	6720	6720	6720	0
463	20241018	133700	165187300	6720	6690	6720	6690	13
464	20241018	133600	165100300	6690	6690	6690	6690	200
465	20241018	133500	163762300	6690	6690	6690	6690	0
466	20241018	133400	163762300	6690	6690	6690	6690	10
467	20241018	133300	163695400	6690	6690	6690	6690	0
468	20241018	133200	163695400	6690	6680	6690	6680	470
469	20241018	133100	160555790	6680	6680	6680	6680	550
470	20241018	133000	156881790	6680	6670	6680	6670	406
471	20241018	132900	154171800	6670	6670	6670	6670	0
472	20241018	132800	154171800	6670	6670	6670	6670	35
473	20241018	132700	153938350	6660	6660	6660	6660	0
474	20241018	132600	153938350	6660	6610	6660	6610	22
475	20241018	132500	153792730	6660	6660	6660	6660	0
476	20241018	132400	153792730	6660	6660	6660	6660	1
477	20241018	132300	153786070	6670	6670	6670	6670	0
478	20241018	132200	153786070	6670	6670	6670	6670	0
479	20241018	132100	153786070	6670	6670	6670	6670	70
480	20241018	132000	153319170	6620	6620	6620	6620	0
481	20241018	131900	153319170	6620	6620	6620	6620	5
482	20241018	131800	153286070	6610	6620	6620	6610	3450
483	20241018	131700	130480250	6680	6630	6680	6630	102
484	20241018	131600	129803940	6640	6660	6660	6640	458
485	20241018	131500	126762420	6650	6650	6650	6650	0
486	20241018	131400	126762420	6650	6650	6650	6650	0
487	20241018	131300	126762420	6650	6650	6650	6650	4
488	20241018	131200	126735820	6690	6690	6690	6690	0
489	20241018	131100	126735820	6690	6690	6690	6690	0
490	20241018	131000	126735820	6690	6690	6690	6690	150
491	20241018	130900	125732320	6660	6660	6660	6660	0
492	20241018	130800	125732320	6660	6660	6660	6660	0
493	20241018	130700	125732320	6660	6670	6670	6660	50
494	20241018	130600	125399300	6690	6690	6690	6690	0
495	20241018	130500	125399300	6690	6690	6690	6690	0
496	20241018	130400	125399300	6690	6690	6690	6690	0
497	20241018	130300	125399300	6690	6690	6690	6690	0
498	20241018	130200	125399300	6690	6690	6690	6690	0
499	20241018	130100	125399300	6690	6690	6690	6690	0
500	20241018	130000	125399300	6690	6690	6690	6690	0
501	20241018	125900	125399300	6690	6690	6690	6690	0
502	20241018	125800	125399300	6690	6690	6690	6690	0
503	20241018	125700	125399300	6690	6670	6690	6670	10
504	20241018	125600	125332500	6690	6690	6690	6690	2
505	20241018	125500	125319120	6690	6690	6690	6690	0
506	20241018	125400	125319120	6690	6690	6690	6690	0
507	20241018	125300	125319120	6690	6690	6690	6690	0
508	20241018	125200	125319120	6690	6690	6690	6690	0
509	20241018	125100	125319120	6690	6690	6690	6690	0
510	20241018	125000	125319120	6690	6690	6690	6690	10
511	20241018	124900	125252220	6690	6690	6690	6690	0
512	20241018	124800	125252220	6690	6690	6690	6690	0
513	20241018	124700	125252220	6690	6690	6690	6690	0
514	20241018	124600	125252220	6690	6690	6690	6690	0
515	20241018	124500	125252220	6690	6690	6690	6690	1
516	20241018	124400	125245530	6690	6690	6690	6690	1
517	20241018	124300	125238840	6690	6690	6690	6690	0
518	20241018	124200	125238840	6690	6690	6690	6690	2
519	20241018	124100	125225460	6690	6690	6690	6690	0
520	20241018	124000	125225460	6690	6690	6690	6690	0
521	20241018	123900	125225460	6690	6690	6690	6690	0
522	20241018	123800	125225460	6690	6690	6690	6690	0
523	20241018	123700	125225460	6690	6690	6690	6690	0
524	20241018	123600	125225460	6690	6690	6690	6690	10
525	20241018	123500	125158560	6690	6690	6690	6690	0
526	20241018	123400	125158560	6690	6640	6690	6640	7
527	20241018	123300	125111990	6680	6680	6680	6650	218
528	20241018	123200	123662040	6690	6690	6690	6690	0
529	20241018	123100	123662040	6690	6690	6690	6690	0
530	20241018	123000	123662040	6690	6690	6690	6690	0
531	20241018	122900	123662040	6690	6680	6690	6680	141
532	20241018	122800	122720150	6680	6680	6680	6660	372
533	20241018	122700	120241640	6690	6690	6690	6690	20
534	20241018	122600	120107840	6690	6690	6690	6690	1
535	20241018	122500	120101150	6690	6710	6710	6680	3154
536	20241018	122400	99013590	6720	6720	6720	6720	0
537	20241018	122300	99013590	6720	6720	6720	6720	10
538	20241018	122200	98946390	6720	6720	6720	6720	0
539	20241018	122100	98946390	6720	6720	6720	6720	0
540	20241018	122000	98946390	6720	6720	6720	6720	0
541	20241018	121900	98946390	6720	6720	6720	6720	0
542	20241018	121800	98946390	6720	6720	6720	6720	0
543	20241018	121700	98946390	6720	6720	6720	6720	0
544	20241018	121600	98946390	6720	6720	6720	6720	0
545	20241018	121500	98946390	6720	6720	6720	6720	110
546	20241018	121400	98207190	6750	6750	6750	6750	0
547	20241018	121300	98207190	6750	6750	6750	6750	0
548	20241018	121200	98207190	6750	6750	6750	6750	0
549	20241018	121100	98207190	6750	6750	6750	6750	0
550	20241018	121000	98207190	6750	6750	6750	6750	0
551	20241018	120900	98207190	6750	6750	6750	6750	0
552	20241018	120800	98207190	6750	6750	6750	6750	0
553	20241018	120700	98207190	6750	6750	6750	6750	50
554	20241018	120600	97869690	6750	6750	6750	6750	0
555	20241018	120500	97869690	6750	6750	6750	6750	0
556	20241018	120400	97869690	6750	6750	6750	6750	0
557	20241018	120300	97869690	6750	6750	6750	6750	0
558	20241018	120200	97869690	6750	6750	6750	6750	1
559	20241018	120100	97862940	6710	6710	6710	6710	0
560	20241018	120000	97862940	6710	6710	6710	6710	0
561	20241018	115900	97862940	6710	6710	6710	6710	0
562	20241018	115800	97862940	6710	6710	6710	6710	0
563	20241018	115700	97862940	6710	6710	6710	6710	18
564	20241018	115600	97742160	6750	6750	6750	6750	0
565	20241018	115500	97742160	6750	6750	6750	6750	0
566	20241018	115400	97742160	6750	6750	6750	6750	0
567	20241018	115300	97742160	6750	6750	6750	6750	10
568	20241018	115200	97674660	6750	6750	6750	6750	0
569	20241018	115100	97674660	6750	6750	6750	6750	0
570	20241018	115000	97674660	6750	6750	6750	6750	0
571	20241018	114900	97674660	6750	6750	6750	6750	1
572	20241018	114800	97667910	6720	6720	6720	6720	1
573	20241018	114700	97661190	6750	6750	6750	6750	0
574	20241018	114600	97661190	6750	6750	6750	6750	0
575	20241018	114500	97661190	6750	6750	6750	6750	0
576	20241018	114400	97661190	6750	6750	6750	6750	0
577	20241018	114300	97661190	6750	6750	6750	6750	0
578	20241018	114200	97661190	6750	6750	6750	6750	0
579	20241018	114100	97661190	6750	6750	6750	6750	0
580	20241018	114000	97661190	6750	6750	6750	6750	0
581	20241018	113900	97661190	6750	6750	6750	6750	0
582	20241018	113800	97661190	6750	6750	6750	6750	0
583	20241018	113700	97661190	6750	6750	6750	6750	0
584	20241018	113600	97661190	6750	6750	6750	6750	0
585	20241018	113500	97661190	6750	6750	6750	6750	1
586	20241018	113400	97654440	6750	6750	6750	6750	0
587	20241018	113300	97654440	6750	6750	6750	6750	0
588	20241018	113200	97654440	6750	6750	6750	6750	0
589	20241018	113100	97654440	6750	6750	6750	6750	1
590	20241018	113000	97647690	6740	6740	6740	6740	20
591	20241018	112900	97512890	6740	6740	6740	6740	0
592	20241018	112800	97512890	6740	6740	6740	6740	0
593	20241018	112700	97512890	6740	6740	6740	6740	0
594	20241018	112600	97512890	6740	6740	6740	6740	148
595	20241018	112500	96515370	6740	6740	6740	6740	1
596	20241018	112400	96508630	6700	6710	6710	6700	818
597	20241018	112300	91028020	6740	6740	6740	6740	0
598	20241018	112200	91028020	6740	6740	6740	6740	0
599	20241018	112100	91028020	6740	6740	6740	6740	0
600	20241018	112000	91028020	6740	6740	6740	6740	0
601	20241018	111900	91028020	6740	6740	6740	6740	0
602	20241018	111800	91028020	6740	6740	6740	6740	0
603	20241018	111700	91028020	6740	6740	6740	6740	0
604	20241018	111600	91028020	6740	6740	6740	6740	0
605	20241018	111500	91028020	6740	6740	6740	6740	0
606	20241018	111400	91028020	6740	6740	6740	6740	0
607	20241018	111300	91028020	6740	6740	6740	6740	0
608	20241018	111200	91028020	6740	6740	6740	6740	0
609	20241018	111100	91028020	6740	6710	6740	6710	2
610	20241018	111000	91014570	6740	6740	6740	6740	0
611	20241018	110900	91014570	6740	6740	6740	6740	0
612	20241018	110800	91014570	6740	6740	6740	6740	0
613	20241018	110700	91014570	6740	6740	6740	6740	3
614	20241018	110600	90994350	6740	6740	6740	6740	0
615	20241018	110500	90994350	6740	6740	6740	6740	0
616	20241018	110400	90994350	6740	6740	6740	6740	0
617	20241018	110300	90994350	6740	6740	6740	6740	0
618	20241018	110200	90994350	6740	6740	6740	6740	0
619	20241018	110100	90994350	6740	6740	6740	6740	0
620	20241018	110000	90994350	6740	6740	6740	6740	0
621	20241018	105900	90994350	6740	6740	6740	6740	0
622	20241018	105800	90994350	6740	6740	6740	6740	0
623	20241018	105700	90994350	6740	6740	6740	6740	0
624	20241018	105600	90994350	6740	6740	6740	6740	0
625	20241018	105500	90994350	6740	6740	6740	6740	0
626	20241018	105400	90994350	6740	6740	6740	6740	0
627	20241018	105300	90994350	6740	6710	6740	6700	1002
628	20241018	105200	84280900	6700	6720	6720	6700	1762
629	20241018	105100	72474090	6740	6740	6740	6740	0
630	20241018	105000	72474090	6740	6740	6740	6740	0
631	20241018	104900	72474090	6740	6740	6740	6740	2
632	20241018	104800	72460610	6740	6740	6740	6740	0
633	20241018	104700	72460610	6740	6740	6740	6740	0
634	20241018	104600	72460610	6740	6740	6740	6740	0
635	20241018	104500	72460610	6740	6740	6740	6740	0
636	20241018	104400	72460610	6740	6740	6740	6740	0
637	20241018	104300	72460610	6740	6740	6740	6740	0
638	20241018	104200	72460610	6740	6740	6740	6740	0
639	20241018	104100	72460610	6740	6740	6740	6740	2
640	20241018	104000	72447130	6750	6750	6750	6750	0
641	20241018	103900	72447130	6750	6750	6750	6750	0
642	20241018	103800	72447130	6750	6750	6750	6750	0
643	20241018	103700	72447130	6750	6750	6750	6750	0
644	20241018	103600	72447130	6750	6750	6750	6750	342
645	20241018	103500	70138630	6720	6720	6720	6720	0
646	20241018	103400	70138630	6720	6740	6740	6710	960
647	20241018	103300	63693200	6800	6800	6800	6800	1
648	20241018	103200	63686400	6740	6740	6740	6740	122
649	20241018	103100	62864120	6740	6740	6740	6740	0
650	20241018	103000	62864120	6740	6740	6740	6740	0
651	20241018	102900	62864120	6740	6740	6740	6740	0
652	20241018	102800	62864120	6740	6740	6740	6740	6
653	20241018	102700	62823680	6800	6800	6800	6800	0
654	20241018	102600	62823680	6800	6800	6800	6800	1240
655	20241018	102500	54391680	6800	6800	6800	6800	1
656	20241018	102400	54384880	6740	6740	6740	6740	188
657	20241018	102300	53117760	6800	6800	6800	6800	0
658	20241018	102200	53117760	6800	6800	6800	6800	0
659	20241018	102100	53117760	6800	6800	6800	6800	0
660	20241018	102000	53117760	6800	6800	6800	6800	10
661	20241018	101900	53049760	6800	6800	6800	6800	0
662	20241018	101800	53049760	6800	6800	6800	6800	0
663	20241018	101700	53049760	6800	6800	6800	6800	0
664	20241018	101600	53049760	6800	6800	6800	6800	1
665	20241018	101500	53042960	6750	6750	6750	6750	200
666	20241018	101400	51692960	6800	6800	6800	6800	10
667	20241018	101300	51624960	6800	6800	6800	6800	0
668	20241018	101200	51624960	6800	6800	6800	6800	0
669	20241018	101100	51624960	6800	6800	6800	6800	0
670	20241018	101000	51624960	6800	6800	6800	6800	0
671	20241018	100900	51624960	6800	6800	6800	6760	579
672	20241018	100800	47702840	6800	6800	6800	6800	0
673	20241018	100700	47702840	6800	6800	6800	6800	0
674	20241018	100600	47702840	6800	6800	6800	6800	1
675	20241018	100500	47696040	6800	6810	6810	6800	2
676	20241018	100400	47682430	6810	6810	6810	6810	0
677	20241018	100300	47682430	6810	6810	6810	6810	0
678	20241018	100200	47682430	6810	6810	6810	6810	1
679	20241018	100100	47675620	6810	6810	6810	6810	0
680	20241018	100000	47675620	6810	6810	6810	6810	182
681	20241018	095900	46436200	6820	6820	6820	6820	0
682	20241018	095800	46436200	6820	6810	6820	6810	139
683	20241018	095700	45488430	6800	6800	6800	6800	0
684	20241018	095600	45488430	6800	6800	6800	6800	3
685	20241018	095500	45468030	6820	6820	6820	6820	0
686	20241018	095400	45468030	6820	6820	6820	6820	0
687	20241018	095300	45468030	6820	6820	6820	6820	0
688	20241018	095200	45468030	6820	6820	6820	6820	0
689	20241018	095100	45468030	6820	6820	6820	6820	0
690	20241018	095000	45468030	6820	6820	6820	6820	0
691	20241018	094900	45468030	6820	6820	6820	6820	0
692	20241018	094800	45468030	6820	6820	6820	6820	0
693	20241018	094700	45468030	6820	6820	6820	6820	0
694	20241018	094600	45468030	6820	6820	6820	6820	8
695	20241018	094500	45413470	6820	6820	6820	6820	0
696	20241018	094400	45413470	6820	6820	6820	6820	1
697	20241018	094300	45406650	6820	6820	6820	6820	1
698	20241018	094200	45399830	6820	6820	6820	6820	1
699	20241018	094100	45393010	6820	6810	6820	6810	6
700	20241018	094000	45352110	6740	6740	6740	6740	0
701	20241018	093900	45352110	6740	6740	6740	6740	0
702	20241018	093800	45352110	6740	6740	6740	6740	0
703	20241018	093700	45352110	6740	6740	6740	6740	0
704	20241018	093600	45352110	6740	6740	6740	6740	0
705	20241018	093500	45352110	6740	6740	6740	6740	8
706	20241018	093400	45298190	6740	6710	6740	6710	459
707	20241018	093300	42208930	6700	6740	6740	6690	1296
708	20241018	093200	33506990	6740	6800	6800	6740	170
709	20241018	093100	32359590	6800	6730	6800	6730	161
710	20241018	093000	31275990	6740	6800	6800	6740	149
711	20241018	092900	30271100	6810	6810	6810	6810	0
712	20241018	092800	30271100	6810	6810	6810	6810	1
713	20241018	092700	30264290	6740	6740	6740	6740	0
714	20241018	092600	30264290	6740	6740	6740	6740	30
715	20241018	092500	30062090	6740	6770	6770	6740	2519
716	20241018	092400	13081060	6820	6820	6820	6820	0
717	20241018	092300	13081060	6820	6820	6820	6820	0
718	20241018	092200	13081060	6820	6820	6820	6820	0
719	20241018	092100	13081060	6820	6820	6820	6820	0
720	20241018	092000	13081060	6820	6820	6820	6820	10
721	20241018	091900	13012860	6830	6830	6830	6830	10
722	20241018	091800	12944560	6750	6820	6820	6750	200
723	20241018	091700	11587100	6830	6830	6830	6830	0
724	20241018	091600	11587100	6830	6830	6830	6830	1
725	20241018	091500	11580270	6830	6830	6830	6830	30
726	20241018	091400	11375370	6830	6830	6830	6830	11
727	20241018	091300	11300240	6890	6890	6890	6890	0
728	20241018	091200	11300240	6890	6890	6890	6890	1
729	20241018	091100	11293350	6890	6890	6890	6890	0
730	20241018	091000	11293350	6890	6890	6890	6890	0
731	20241018	090900	11293350	6890	6880	6890	6880	46
732	20241018	090800	10976810	6890	6890	6890	6890	0
733	20241018	090700	10976810	6890	6800	6890	6800	145
734	20241018	090600	9984960	6800	6800	6800	6800	3
735	20241018	090500	9964560	6820	6820	6820	6820	0
736	20241018	090400	9964560	6820	6820	6820	6820	0
737	20241018	090300	9964560	6820	6860	6860	6820	1358
738	20241018	090200	702100	6920	6920	6920	6920	0
739	20241018	090100	702100	6920	6920	6920	6920	0
740	20241018	090000	702100	6920	6840	6920	6840	102