KissMeData/347740/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	212200	145354545	2540	2540	2540	2540	1016
3	20241018	212100	145354545	2540	2540	2540	2540	0
4	20241018	212000	145354545	2540	2540	2540	2540	0
5	20241018	211900	145354545	2540	2540	2540	2540	0
6	20241018	211800	145354545	2540	2540	2540	2540	0
7	20241018	211700	145354545	2540	2540	2540	2540	0
8	20241018	211600	145354545	2540	2540	2540	2540	0
9	20241018	211500	145354545	2540	2540	2540	2540	0
10	20241018	211400	145354545	2540	2540	2540	2540	0
11	20241018	211300	145354545	2540	2540	2540	2540	0
12	20241018	211200	145354545	2540	2540	2540	2540	0
13	20241018	211100	145354545	2540	2540	2540	2540	0
14	20241018	211000	145354545	2540	2540	2540	2540	0
15	20241018	210900	145354545	2540	2540	2540	2540	0
16	20241018	210800	145354545	2540	2540	2540	2540	0
17	20241018	210700	145354545	2540	2540	2540	2540	0
18	20241018	210600	145354545	2540	2540	2540	2540	0
19	20241018	210500	145354545	2540	2540	2540	2540	0
20	20241018	210400	145354545	2540	2540	2540	2540	0
21	20241018	210300	145354545	2540	2540	2540	2540	0
22	20241018	210200	145354545	2540	2540	2540	2540	0
23	20241018	210100	145354545	2540	2540	2540	2540	0
24	20241018	210000	145354545	2540	2540	2540	2540	0
25	20241018	205900	145354545	2540	2540	2540	2540	0
26	20241018	205800	145354545	2540	2540	2540	2540	0
27	20241018	205700	145354545	2540	2540	2540	2540	0
28	20241018	205600	145354545	2540	2540	2540	2540	0
29	20241018	205500	145354545	2540	2540	2540	2540	0
30	20241018	205400	145354545	2540	2540	2540	2540	0
31	20241018	205300	145354545	2540	2540	2540	2540	0
32	20241018	205200	145354545	2540	2540	2540	2540	1016
33	20241018	205100	145354545	2540	2540	2540	2540	0
34	20241018	205000	145354545	2540	2540	2540	2540	0
35	20241018	204900	145354545	2540	2540	2540	2540	0
36	20241018	204800	145354545	2540	2540	2540	2540	0
37	20241018	204700	145354545	2540	2540	2540	2540	0
38	20241018	204600	145354545	2540	2540	2540	2540	0
39	20241018	204500	145354545	2540	2540	2540	2540	0
40	20241018	204400	145354545	2540	2540	2540	2540	0
41	20241018	204300	145354545	2540	2540	2540	2540	0
42	20241018	204200	145354545	2540	2540	2540	2540	0
43	20241018	204100	145354545	2540	2540	2540	2540	0
44	20241018	204000	145354545	2540	2540	2540	2540	0
45	20241018	203900	145354545	2540	2540	2540	2540	0
46	20241018	203800	145354545	2540	2540	2540	2540	0
47	20241018	203700	145354545	2540	2540	2540	2540	0
48	20241018	203600	145354545	2540	2540	2540	2540	0
49	20241018	203500	145354545	2540	2540	2540	2540	0
50	20241018	203400	145354545	2540	2540	2540	2540	0
51	20241018	203300	145354545	2540	2540	2540	2540	0
52	20241018	203200	145354545	2540	2540	2540	2540	0
53	20241018	203100	145354545	2540	2540	2540	2540	0
54	20241018	203000	145354545	2540	2540	2540	2540	0
55	20241018	202900	145354545	2540	2540	2540	2540	0
56	20241018	202800	145354545	2540	2540	2540	2540	0
57	20241018	202700	145354545	2540	2540	2540	2540	0
58	20241018	202600	145354545	2540	2540	2540	2540	0
59	20241018	202500	145354545	2540	2540	2540	2540	0
60	20241018	202400	145354545	2540	2540	2540	2540	0
61	20241018	202300	145354545	2540	2540	2540	2540	0
62	20241018	202200	145354545	2540	2540	2540	2540	1016
63	20241018	202100	145354545	2540	2540	2540	2540	0
64	20241018	202000	145354545	2540	2540	2540	2540	0
65	20241018	201900	145354545	2540	2540	2540	2540	0
66	20241018	201800	145354545	2540	2540	2540	2540	0
67	20241018	201700	145354545	2540	2540	2540	2540	0
68	20241018	201600	145354545	2540	2540	2540	2540	0
69	20241018	201500	145354545	2540	2540	2540	2540	0
70	20241018	201400	145354545	2540	2540	2540	2540	0
71	20241018	201300	145354545	2540	2540	2540	2540	0
72	20241018	201200	145354545	2540	2540	2540	2540	0
73	20241018	201100	145354545	2540	2540	2540	2540	0
74	20241018	201000	145354545	2540	2540	2540	2540	0
75	20241018	200900	145354545	2540	2540	2540	2540	0
76	20241018	200800	145354545	2540	2540	2540	2540	0
77	20241018	200700	145354545	2540	2540	2540	2540	0
78	20241018	200600	145354545	2540	2540	2540	2540	0
79	20241018	200500	145354545	2540	2540	2540	2540	0
80	20241018	200400	145354545	2540	2540	2540	2540	0
81	20241018	200300	145354545	2540	2540	2540	2540	0
82	20241018	200200	145354545	2540	2540	2540	2540	0
83	20241018	200100	145354545	2540	2540	2540	2540	0
84	20241018	200000	145354545	2540	2540	2540	2540	0
85	20241018	195900	145354545	2540	2540	2540	2540	0
86	20241018	195800	145354545	2540	2540	2540	2540	0
87	20241018	195700	145354545	2540	2540	2540	2540	0
88	20241018	195600	145354545	2540	2540	2540	2540	0
89	20241018	195500	145354545	2540	2540	2540	2540	0
90	20241018	195400	145354545	2540	2540	2540	2540	0
91	20241018	195300	145354545	2540	2540	2540	2540	0
92	20241018	195200	145354545	2540	2540	2540	2540	1016
93	20241018	195100	145354545	2540	2540	2540	2540	0
94	20241018	195000	145354545	2540	2540	2540	2540	0
95	20241018	194900	145354545	2540	2540	2540	2540	0
96	20241018	194800	145354545	2540	2540	2540	2540	0
97	20241018	194700	145354545	2540	2540	2540	2540	0
98	20241018	194600	145354545	2540	2540	2540	2540	0
99	20241018	194500	145354545	2540	2540	2540	2540	0
100	20241018	194400	145354545	2540	2540	2540	2540	0
101	20241018	194300	145354545	2540	2540	2540	2540	0
102	20241018	194200	145354545	2540	2540	2540	2540	0
103	20241018	194100	145354545	2540	2540	2540	2540	0
104	20241018	194000	145354545	2540	2540	2540	2540	0
105	20241018	193900	145354545	2540	2540	2540	2540	0
106	20241018	193800	145354545	2540	2540	2540	2540	0
107	20241018	193700	145354545	2540	2540	2540	2540	0
108	20241018	193600	145354545	2540	2540	2540	2540	0
109	20241018	193500	145354545	2540	2540	2540	2540	0
110	20241018	193400	145354545	2540	2540	2540	2540	0
111	20241018	193300	145354545	2540	2540	2540	2540	0
112	20241018	193200	145354545	2540	2540	2540	2540	0
113	20241018	193100	145354545	2540	2540	2540	2540	0
114	20241018	193000	145354545	2540	2540	2540	2540	0
115	20241018	192900	145354545	2540	2540	2540	2540	0
116	20241018	192800	145354545	2540	2540	2540	2540	0
117	20241018	192700	145354545	2540	2540	2540	2540	0
118	20241018	192600	145354545	2540	2540	2540	2540	0
119	20241018	192500	145354545	2540	2540	2540	2540	0
120	20241018	192400	145354545	2540	2540	2540	2540	0
121	20241018	192300	145354545	2540	2540	2540	2540	0
122	20241018	192200	145354545	2540	2540	2540	2540	1016
123	20241018	192100	145354545	2540	2540	2540	2540	0
124	20241018	192000	145354545	2540	2540	2540	2540	0
125	20241018	191900	145354545	2540	2540	2540	2540	0
126	20241018	191800	145354545	2540	2540	2540	2540	0
127	20241018	191700	145354545	2540	2540	2540	2540	0
128	20241018	191600	145354545	2540	2540	2540	2540	0
129	20241018	191500	145354545	2540	2540	2540	2540	0
130	20241018	191400	145354545	2540	2540	2540	2540	0
131	20241018	191300	145354545	2540	2540	2540	2540	0
132	20241018	191200	145354545	2540	2540	2540	2540	0
133	20241018	191100	145354545	2540	2540	2540	2540	0
134	20241018	191000	145354545	2540	2540	2540	2540	0
135	20241018	190900	145354545	2540	2540	2540	2540	0
136	20241018	190800	145354545	2540	2540	2540	2540	0
137	20241018	190700	145354545	2540	2540	2540	2540	0
138	20241018	190600	145354545	2540	2540	2540	2540	0
139	20241018	190500	145354545	2540	2540	2540	2540	0
140	20241018	190400	145354545	2540	2540	2540	2540	0
141	20241018	190300	145354545	2540	2540	2540	2540	0
142	20241018	190200	145354545	2540	2540	2540	2540	0
143	20241018	190100	145354545	2540	2540	2540	2540	0
144	20241018	190000	145354545	2540	2540	2540	2540	0
145	20241018	185900	145354545	2540	2540	2540	2540	0
146	20241018	185800	145354545	2540	2540	2540	2540	0
147	20241018	185700	145354545	2540	2540	2540	2540	0
148	20241018	185600	145354545	2540	2540	2540	2540	0
149	20241018	185500	145354545	2540	2540	2540	2540	0
150	20241018	185400	145354545	2540	2540	2540	2540	0
151	20241018	185300	145354545	2540	2540	2540	2540	0
152	20241018	185200	145354545	2540	2540	2540	2540	1016
153	20241018	185100	145354545	2540	2540	2540	2540	0
154	20241018	185000	145354545	2540	2540	2540	2540	0
155	20241018	184900	145354545	2540	2540	2540	2540	0
156	20241018	184800	145354545	2540	2540	2540	2540	0
157	20241018	184700	145354545	2540	2540	2540	2540	0
158	20241018	184600	145354545	2540	2540	2540	2540	0
159	20241018	184500	145354545	2540	2540	2540	2540	0
160	20241018	184400	145354545	2540	2540	2540	2540	0
161	20241018	184300	145354545	2540	2540	2540	2540	0
162	20241018	184200	145354545	2540	2540	2540	2540	0
163	20241018	184100	145354545	2540	2540	2540	2540	0
164	20241018	184000	145354545	2540	2540	2540	2540	0
165	20241018	183900	145354545	2540	2540	2540	2540	0
166	20241018	183800	145354545	2540	2540	2540	2540	0
167	20241018	183700	145354545	2540	2540	2540	2540	0
168	20241018	183600	145354545	2540	2540	2540	2540	0
169	20241018	183500	145354545	2540	2540	2540	2540	0
170	20241018	183400	145354545	2540	2540	2540	2540	0
171	20241018	183300	145354545	2540	2540	2540	2540	0
172	20241018	183200	145354545	2540	2540	2540	2540	0
173	20241018	183100	145354545	2540	2540	2540	2540	0
174	20241018	183000	145354545	2540	2540	2540	2540	0
175	20241018	182900	145354545	2540	2540	2540	2540	0
176	20241018	182800	145354545	2540	2540	2540	2540	0
177	20241018	182700	145354545	2540	2540	2540	2540	0
178	20241018	182600	145354545	2540	2540	2540	2540	0
179	20241018	182500	145354545	2540	2540	2540	2540	0
180	20241018	182400	145354545	2540	2540	2540	2540	0
181	20241018	182300	145354545	2540	2540	2540	2540	0
182	20241018	182200	145354545	2540	2540	2540	2540	1016
183	20241018	182100	145354545	2540	2540	2540	2540	0
184	20241018	182000	145354545	2540	2540	2540	2540	0
185	20241018	181900	145354545	2540	2540	2540	2540	0
186	20241018	181800	145354545	2540	2540	2540	2540	0
187	20241018	181700	145354545	2540	2540	2540	2540	0
188	20241018	181600	145354545	2540	2540	2540	2540	0
189	20241018	181500	145354545	2540	2540	2540	2540	0
190	20241018	181400	145354545	2540	2540	2540	2540	0
191	20241018	181300	145354545	2540	2540	2540	2540	0
192	20241018	181200	145354545	2540	2540	2540	2540	0
193	20241018	181100	145354545	2540	2540	2540	2540	0
194	20241018	181000	145354545	2540	2540	2540	2540	0
195	20241018	180900	145354545	2540	2540	2540	2540	0
196	20241018	180800	145354545	2540	2540	2540	2540	0
197	20241018	180700	145354545	2540	2540	2540	2540	0
198	20241018	180600	145354545	2540	2540	2540	2540	0
199	20241018	180500	145354545	2540	2540	2540	2540	0
200	20241018	180400	145354545	2540	2540	2540	2540	0
201	20241018	180300	145354545	2540	2540	2540	2540	0
202	20241018	180200	145354545	2540	2540	2540	2540	0
203	20241018	180100	145354545	2540	2540	2540	2540	0
204	20241018	180000	145354545	2540	2540	2540	2540	0
205	20241018	175900	145354545	2540	2540	2540	2540	0
206	20241018	175800	145354545	2540	2540	2540	2540	0
207	20241018	175700	145354545	2540	2540	2540	2540	0
208	20241018	175600	145354545	2540	2540	2540	2540	0
209	20241018	175500	145354545	2540	2540	2540	2540	0
210	20241018	175400	145354545	2540	2540	2540	2540	0
211	20241018	175300	145354545	2540	2540	2540	2540	0
212	20241018	175200	145354545	2540	2540	2540	2540	1016
213	20241018	175100	145354545	2540	2540	2540	2540	0
214	20241018	175000	145354545	2540	2540	2540	2540	0
215	20241018	174900	145354545	2540	2540	2540	2540	0
216	20241018	174800	145354545	2540	2540	2540	2540	0
217	20241018	174700	145354545	2540	2540	2540	2540	0
218	20241018	174600	145354545	2540	2540	2540	2540	0
219	20241018	174500	145354545	2540	2540	2540	2540	0
220	20241018	174400	145354545	2540	2540	2540	2540	0
221	20241018	174300	145354545	2540	2540	2540	2540	0
222	20241018	174200	145354545	2540	2540	2540	2540	0
223	20241018	174100	145354545	2540	2540	2540	2540	0
224	20241018	174000	145354545	2540	2540	2540	2540	0
225	20241018	173900	145354545	2540	2540	2540	2540	0
226	20241018	173800	145354545	2540	2540	2540	2540	0
227	20241018	173700	145354545	2540	2540	2540	2540	0
228	20241018	173600	145354545	2540	2540	2540	2540	0
229	20241018	173500	145354545	2540	2540	2540	2540	0
230	20241018	173400	145354545	2540	2540	2540	2540	0
231	20241018	173300	145354545	2540	2540	2540	2540	0
232	20241018	173200	145354545	2540	2540	2540	2540	0
233	20241018	173100	145354545	2540	2540	2540	2540	0
234	20241018	173000	145354545	2540	2540	2540	2540	0
235	20241018	172900	145354545	2540	2540	2540	2540	0
236	20241018	172800	145354545	2540	2540	2540	2540	0
237	20241018	172700	145354545	2540	2540	2540	2540	0
238	20241018	172600	145354545	2540	2540	2540	2540	0
239	20241018	172500	145354545	2540	2540	2540	2540	0
240	20241018	172400	145354545	2540	2540	2540	2540	0
241	20241018	172300	145354545	2540	2540	2540	2540	0
242	20241018	172200	145354545	2540	2540	2540	2540	1016
243	20241018	172100	145354545	2540	2540	2540	2540	0
244	20241018	172000	145354545	2540	2540	2540	2540	0
245	20241018	171900	145354545	2540	2540	2540	2540	0
246	20241018	171800	145354545	2540	2540	2540	2540	0
247	20241018	171700	145354545	2540	2540	2540	2540	0
248	20241018	171600	145354545	2540	2540	2540	2540	0
249	20241018	171500	145354545	2540	2540	2540	2540	0
250	20241018	171400	145354545	2540	2540	2540	2540	0
251	20241018	171300	145354545	2540	2540	2540	2540	0
252	20241018	171200	145354545	2540	2540	2540	2540	0
253	20241018	171100	145354545	2540	2540	2540	2540	0
254	20241018	171000	145354545	2540	2540	2540	2540	0
255	20241018	170900	145354545	2540	2540	2540	2540	0
256	20241018	170800	145354545	2540	2540	2540	2540	0
257	20241018	170700	145354545	2540	2540	2540	2540	0
258	20241018	170600	145354545	2540	2540	2540	2540	0
259	20241018	170500	145354545	2540	2540	2540	2540	0
260	20241018	170400	145354545	2540	2540	2540	2540	0
261	20241018	170300	145354545	2540	2540	2540	2540	0
262	20241018	170200	145354545	2540	2540	2540	2540	0
263	20241018	170100	145354545	2540	2540	2540	2540	0
264	20241018	170000	145354545	2540	2540	2540	2540	0
265	20241018	165900	145354545	2540	2540	2540	2540	0
266	20241018	165800	145354545	2540	2540	2540	2540	0
267	20241018	165700	145354545	2540	2540	2540	2540	0
268	20241018	165600	145354545	2540	2540	2540	2540	0
269	20241018	165500	145354545	2540	2540	2540	2540	0
270	20241018	165400	145354545	2540	2540	2540	2540	0
271	20241018	165300	145354545	2540	2540	2540	2540	0
272	20241018	165200	145354545	2540	2540	2540	2540	1016
273	20241018	165100	145354545	2540	2540	2540	2540	0
274	20241018	165000	145354545	2540	2540	2540	2540	0
275	20241018	164900	145354545	2540	2540	2540	2540	0
276	20241018	164800	145354545	2540	2540	2540	2540	0
277	20241018	164700	145354545	2540	2540	2540	2540	0
278	20241018	164600	145354545	2540	2540	2540	2540	0
279	20241018	164500	145354545	2540	2540	2540	2540	0
280	20241018	164400	145354545	2540	2540	2540	2540	0
281	20241018	164300	145354545	2540	2540	2540	2540	0
282	20241018	164200	145354545	2540	2540	2540	2540	0
283	20241018	164100	145354545	2540	2540	2540	2540	0
284	20241018	164000	145354545	2540	2540	2540	2540	0
285	20241018	163900	145354545	2540	2540	2540	2540	0
286	20241018	163800	145354545	2540	2540	2540	2540	0
287	20241018	163700	145354545	2540	2540	2540	2540	0
288	20241018	163600	145354545	2540	2540	2540	2540	0
289	20241018	163500	145354545	2540	2540	2540	2540	0
290	20241018	163400	145354545	2540	2540	2540	2540	0
291	20241018	163300	145354545	2540	2540	2540	2540	0
292	20241018	163200	145354545	2540	2540	2540	2540	0
293	20241018	163100	145354545	2540	2540	2540	2540	0
294	20241018	163000	145354545	2540	2540	2540	2540	0
295	20241018	162900	145354545	2540	2540	2540	2540	0
296	20241018	162800	145354545	2540	2540	2540	2540	0
297	20241018	162700	145354545	2540	2540	2540	2540	0
298	20241018	162600	145354545	2540	2540	2540	2540	0
299	20241018	162500	145354545	2540	2540	2540	2540	0
300	20241018	162400	145354545	2540	2540	2540	2540	0
301	20241018	162300	145354545	2540	2540	2540	2540	0
302	20241018	162200	145354545	2540	2540	2540	2540	1016
303	20241018	162100	145354545	2540	2540	2540	2540	0
304	20241018	162000	145354545	2540	2540	2540	2540	0
305	20241018	161900	145354545	2540	2540	2540	2540	0
306	20241018	161800	145354545	2540	2540	2540	2540	0
307	20241018	161700	145354545	2540	2540	2540	2540	0
308	20241018	161600	145354545	2540	2540	2540	2540	0
309	20241018	161500	145354545	2540	2540	2540	2540	0
310	20241018	161400	145354545	2540	2540	2540	2540	0
311	20241018	161300	145354545	2540	2540	2540	2540	0
312	20241018	161200	145354545	2540	2540	2540	2540	0
313	20241018	161100	145354545	2540	2540	2540	2540	0
314	20241018	161000	145354545	2540	2540	2540	2540	0
315	20241018	160900	145354545	2540	2540	2540	2540	0
316	20241018	160800	145354545	2540	2540	2540	2540	0
317	20241018	160700	145354545	2540	2540	2540	2540	0
318	20241018	160600	145354545	2540	2540	2540	2540	0
319	20241018	160500	145354545	2540	2540	2540	2540	0
320	20241018	160400	145354545	2540	2540	2540	2540	0
321	20241018	160300	145354545	2540	2540	2540	2540	0
322	20241018	160200	145354545	2540	2540	2540	2540	0
323	20241018	160100	145354545	2540	2540	2540	2540	0
324	20241018	160000	145354545	2540	2540	2540	2540	0
325	20241018	155900	145354545	2540	2540	2540	2540	0
326	20241018	155800	145354545	2540	2540	2540	2540	0
327	20241018	155700	145354545	2540	2540	2540	2540	0
328	20241018	155600	145354545	2540	2540	2540	2540	0
329	20241018	155500	145354545	2540	2540	2540	2540	0
330	20241018	155400	145354545	2540	2540	2540	2540	0
331	20241018	155300	145354545	2540	2540	2540	2540	0
332	20241018	155200	145354545	2540	2540	2540	2540	1016
333	20241018	155100	145354545	2540	2540	2540	2540	0
334	20241018	155000	145354545	2540	2540	2540	2540	0
335	20241018	154900	145354545	2540	2540	2540	2540	0
336	20241018	154800	145354545	2540	2540	2540	2540	0
337	20241018	154700	145354545	2540	2540	2540	2540	0
338	20241018	154600	145354545	2540	2540	2540	2540	0
339	20241018	154500	145354545	2540	2540	2540	2540	0
340	20241018	154400	145354545	2540	2540	2540	2540	0
341	20241018	154300	145354545	2540	2540	2540	2540	0
342	20241018	154200	145354545	2540	2540	2540	2540	0
343	20241018	154100	145354545	2540	2540	2540	2540	0
344	20241018	154000	145354545	2540	2540	2540	2540	0
345	20241018	153900	145354545	2540	2540	2540	2540	0
346	20241018	153800	145354545	2540	2540	2540	2540	0
347	20241018	153700	145354545	2540	2540	2540	2540	0
348	20241018	153600	145354545	2540	2540	2540	2540	0
349	20241018	153500	145354545	2540	2540	2540	2540	0
350	20241018	153400	145354545	2540	2540	2540	2540	0
351	20241018	153300	145354545	2540	2540	2540	2540	0
352	20241018	153200	145354545	2540	2540	2540	2540	0
353	20241018	153100	145354545	2540	2540	2540	2540	0
354	20241018	153000	145354545	2540	2540	2540	2540	1016
355	20241018	152900	142773905	2525	2525	2525	2525	0
356	20241018	152800	142773905	2525	2525	2525	2525	0
357	20241018	152700	142773905	2525	2525	2525	2525	0
358	20241018	152600	142773905	2525	2525	2525	2525	0
359	20241018	152500	142773905	2525	2525	2525	2525	0
360	20241018	152400	142773905	2525	2525	2525	2525	0
361	20241018	152300	142773905	2525	2525	2525	2525	0
362	20241018	152200	142773905	2525	2525	2525	2525	0
363	20241018	152100	142773905	2525	2525	2525	2525	0
364	20241018	152000	142773905	2525	2525	2525	2525	0
365	20241018	151900	142773905	2525	2525	2525	2525	39
366	20241018	151800	142675430	2525	2525	2525	2525	0
367	20241018	151700	142675430	2525	2510	2525	2500	1098
368	20241018	151600	139926745	2510	2510	2510	2510	1492
369	20241018	151500	136181825	2500	2500	2500	2500	0
370	20241018	151400	136181825	2500	2500	2500	2500	823
371	20241018	151300	134124325	2495	2495	2495	2495	0
372	20241018	151200	134124325	2495	2500	2500	2495	1395
373	20241018	151100	130641375	2500	2500	2500	2500	14
374	20241018	151000	130606375	2500	2495	2500	2495	722
375	20241018	150900	128802205	2500	2500	2500	2500	131
376	20241018	150800	128474705	2505	2505	2505	2505	0
377	20241018	150700	128474705	2505	2505	2505	2505	170
378	20241018	150600	128048855	2500	2500	2500	2500	0
379	20241018	150500	128048855	2500	2500	2500	2500	500
380	20241018	150400	126798855	2495	2495	2495	2495	3
381	20241018	150300	126791370	2500	2500	2500	2500	509
382	20241018	150200	125518870	2495	2495	2495	2495	2
383	20241018	150100	125513880	2495	2495	2495	2495	0
384	20241018	150000	125513880	2495	2490	2495	2490	107
385	20241018	145900	125246980	2500	2500	2500	2500	0
386	20241018	145800	125246980	2500	2500	2500	2500	12
387	20241018	145700	125216980	2495	2495	2495	2495	0
388	20241018	145600	125216980	2495	2495	2495	2495	10
389	20241018	145500	125192030	2495	2495	2495	2495	50
390	20241018	145400	125067280	2495	2495	2495	2495	10
391	20241018	145300	125042330	2495	2495	2495	2495	0
392	20241018	145200	125042330	2495	2495	2495	2495	252
393	20241018	145100	124413590	2500	2500	2500	2500	0
394	20241018	145000	124413590	2500	2500	2500	2500	0
395	20241018	144900	124413590	2500	2500	2500	2500	658
396	20241018	144800	122768590	2505	2505	2505	2505	0
397	20241018	144700	122768590	2505	2505	2505	2505	0
398	20241018	144600	122768590	2505	2505	2505	2505	0
399	20241018	144500	122768590	2505	2505	2505	2505	0
400	20241018	144400	122768590	2505	2505	2505	2505	0
401	20241018	144300	122768590	2505	2505	2505	2505	5
402	20241018	144200	122756065	2505	2505	2505	2505	0
403	20241018	144100	122756065	2505	2505	2505	2495	6
404	20241018	144000	122741070	2490	2490	2490	2490	0
405	20241018	143900	122741070	2490	2490	2490	2490	0
406	20241018	143800	122741070	2490	2490	2490	2490	1000
407	20241018	143700	120251070	2490	2490	2490	2490	1000
408	20241018	143600	117761070	2490	2495	2495	2490	3694
409	20241018	143500	108562980	2495	2495	2495	2495	0
410	20241018	143400	108562980	2495	2495	2495	2495	1254
411	20241018	143300	105434250	2500	2500	2500	2500	13
412	20241018	143200	105401750	2500	2500	2500	2500	554
413	20241018	143100	104016750	2510	2510	2510	2495	2010
414	20241018	143000	98989535	2510	2520	2520	2510	22
415	20241018	142900	98934275	2520	2520	2520	2520	18
416	20241018	142800	98888915	2520	2520	2520	2520	18
417	20241018	142700	98843555	2520	2520	2520	2520	5
418	20241018	142600	98830955	2520	2520	2520	2520	0
419	20241018	142500	98830955	2520	2520	2520	2520	0
420	20241018	142400	98830955	2520	2520	2520	2520	0
421	20241018	142300	98830955	2520	2520	2520	2520	0
422	20241018	142200	98830955	2520	2520	2520	2520	0
423	20241018	142100	98830955	2520	2520	2520	2520	0
424	20241018	142000	98830955	2520	2520	2520	2520	10
425	20241018	141900	98805755	2520	2520	2520	2520	0
426	20241018	141800	98805755	2520	2520	2520	2520	0
427	20241018	141700	98805755	2520	2520	2520	2520	0
428	20241018	141600	98805755	2520	2520	2520	2520	0
429	20241018	141500	98805755	2520	2520	2520	2520	0
430	20241018	141400	98805755	2520	2520	2520	2520	50
431	20241018	141300	98679755	2500	2500	2500	2500	0
432	20241018	141200	98679755	2500	2500	2500	2500	0
433	20241018	141100	98679755	2500	2500	2500	2500	0
434	20241018	141000	98679755	2500	2500	2500	2500	0
435	20241018	140900	98679755	2500	2500	2500	2500	0
436	20241018	140800	98679755	2500	2500	2500	2500	0
437	20241018	140700	98679755	2500	2500	2500	2500	0
438	20241018	140600	98679755	2500	2500	2500	2500	0
439	20241018	140500	98679755	2500	2500	2500	2500	0
440	20241018	140400	98679755	2500	2500	2500	2500	0
441	20241018	140300	98679755	2500	2500	2500	2500	0
442	20241018	140200	98679755	2500	2500	2500	2500	0
443	20241018	140100	98679755	2500	2500	2500	2500	48
444	20241018	140000	98559755	2525	2525	2525	2525	0
445	20241018	135900	98559755	2525	2525	2525	2525	0
446	20241018	135800	98559755	2525	2525	2525	2525	0
447	20241018	135700	98559755	2525	2525	2525	2525	0
448	20241018	135600	98559755	2525	2525	2525	2525	0
449	20241018	135500	98559755	2525	2525	2525	2525	0
450	20241018	135400	98559755	2525	2525	2525	2525	0
451	20241018	135300	98559755	2525	2525	2525	2525	0
452	20241018	135200	98559755	2525	2525	2525	2525	0
453	20241018	135100	98559755	2525	2525	2525	2525	0
454	20241018	135000	98559755	2525	2525	2525	2525	0
455	20241018	134900	98559755	2525	2525	2525	2525	0
456	20241018	134800	98559755	2525	2525	2525	2525	0
457	20241018	134700	98559755	2525	2525	2525	2525	0
458	20241018	134600	98559755	2525	2525	2525	2525	0
459	20241018	134500	98559755	2525	2525	2525	2525	0
460	20241018	134400	98559755	2525	2505	2525	2505	350
461	20241018	134300	97682400	2500	2500	2500	2500	2257
462	20241018	134200	92039900	2490	2490	2490	2490	0
463	20241018	134100	92039900	2490	2490	2490	2490	0
464	20241018	134000	92039900	2490	2490	2490	2490	369
465	20241018	133900	91121090	2490	2490	2490	2490	0
466	20241018	133800	91121090	2490	2490	2490	2490	0
467	20241018	133700	91121090	2490	2490	2490	2490	0
468	20241018	133600	91121090	2490	2490	2490	2490	0
469	20241018	133500	91121090	2490	2490	2490	2490	0
470	20241018	133400	91121090	2490	2490	2490	2490	89
471	20241018	133300	90899480	2490	2490	2490	2490	0
472	20241018	133200	90899480	2490	2490	2490	2490	0
473	20241018	133100	90899480	2490	2490	2490	2490	0
474	20241018	133000	90899480	2490	2490	2490	2490	0
475	20241018	132900	90899480	2490	2490	2490	2490	0
476	20241018	132800	90899480	2490	2490	2490	2490	0
477	20241018	132700	90899480	2490	2490	2490	2490	0
478	20241018	132600	90899480	2490	2490	2490	2490	0
479	20241018	132500	90899480	2490	2490	2490	2490	0
480	20241018	132400	90899480	2490	2490	2490	2490	0
481	20241018	132300	90899480	2490	2490	2490	2490	0
482	20241018	132200	90899480	2490	2490	2490	2490	0
483	20241018	132100	90899480	2490	2490	2490	2490	0
484	20241018	132000	90899480	2490	2490	2490	2490	30
485	20241018	131900	90824780	2495	2495	2495	2495	8
486	20241018	131800	90804820	2500	2500	2500	2500	0
487	20241018	131700	90804820	2500	2500	2500	2500	0
488	20241018	131600	90804820	2500	2500	2500	2500	0
489	20241018	131500	90804820	2500	2500	2500	2500	0
490	20241018	131400	90804820	2500	2500	2500	2500	2
491	20241018	131300	90799820	2490	2490	2490	2490	0
492	20241018	131200	90799820	2490	2490	2490	2490	0
493	20241018	131100	90799820	2490	2490	2490	2490	0
494	20241018	131000	90799820	2490	2490	2490	2490	0
495	20241018	130900	90799820	2490	2490	2490	2490	0
496	20241018	130800	90799820	2490	2490	2490	2490	0
497	20241018	130700	90799820	2490	2490	2490	2490	0
498	20241018	130600	90799820	2490	2490	2490	2490	0
499	20241018	130500	90799820	2490	2490	2490	2490	0
500	20241018	130400	90799820	2490	2490	2490	2490	0
501	20241018	130300	90799820	2490	2490	2490	2490	0
502	20241018	130200	90799820	2490	2495	2495	2490	313
503	20241018	130100	90020380	2495	2495	2495	2495	0
504	20241018	130000	90020380	2495	2495	2495	2495	0
505	20241018	125900	90020380	2495	2495	2495	2495	97
506	20241018	125800	89778365	2505	2505	2505	2505	0
507	20241018	125700	89778365	2505	2505	2505	2505	0
508	20241018	125600	89778365	2505	2505	2505	2505	0
509	20241018	125500	89778365	2505	2505	2505	2505	0
510	20241018	125400	89778365	2505	2505	2505	2505	0
511	20241018	125300	89778365	2505	2505	2505	2505	0
512	20241018	125200	89778365	2505	2505	2505	2505	0
513	20241018	125100	89778365	2505	2505	2505	2505	0
514	20241018	125000	89778365	2505	2505	2505	2505	0
515	20241018	124900	89778365	2505	2505	2505	2505	3
516	20241018	124800	89770850	2505	2505	2505	2505	0
517	20241018	124700	89770850	2505	2505	2505	2505	0
518	20241018	124600	89770850	2505	2505	2505	2505	0
519	20241018	124500	89770850	2505	2505	2505	2505	0
520	20241018	124400	89770850	2505	2505	2505	2505	2
521	20241018	124300	89765840	2490	2495	2495	2490	335
522	20241018	124200	88931190	2490	2490	2490	2490	0
523	20241018	124100	88931190	2490	2490	2490	2490	0
524	20241018	124000	88931190	2490	2490	2490	2490	20
525	20241018	123900	88881390	2495	2495	2495	2495	22
526	20241018	123800	88826500	2495	2495	2495	2495	400
527	20241018	123700	87828500	2490	2490	2490	2490	0
528	20241018	123600	87828500	2490	2490	2490	2490	0
529	20241018	123500	87828500	2490	2490	2490	2490	0
530	20241018	123400	87828500	2490	2490	2490	2490	40
531	20241018	123300	87728900	2490	2490	2490	2490	0
532	20241018	123200	87728900	2490	2490	2490	2490	0
533	20241018	123100	87728900	2490	2490	2490	2490	73
534	20241018	123000	87547130	2490	2495	2495	2490	33
535	20241018	122900	87464870	2485	2485	2485	2485	0
536	20241018	122800	87464870	2485	2485	2485	2485	0
537	20241018	122700	87464870	2485	2485	2485	2485	0
538	20241018	122600	87464870	2485	2485	2485	2485	0
539	20241018	122500	87464870	2485	2485	2485	2485	0
540	20241018	122400	87464870	2485	2485	2485	2485	0
541	20241018	122300	87464870	2485	2485	2485	2485	0
542	20241018	122200	87464870	2485	2485	2485	2485	0
543	20241018	122100	87464870	2485	2485	2485	2485	220
544	20241018	122000	86918170	2490	2490	2490	2490	0
545	20241018	121900	86918170	2490	2490	2490	2490	0
546	20241018	121800	86918170	2490	2490	2490	2490	0
547	20241018	121700	86918170	2490	2490	2490	2490	0
548	20241018	121600	86918170	2490	2490	2490	2490	0
549	20241018	121500	86918170	2490	2490	2490	2490	0
550	20241018	121400	86918170	2490	2490	2490	2490	0
551	20241018	121300	86918170	2490	2490	2490	2490	0
552	20241018	121200	86918170	2490	2490	2490	2490	244
553	20241018	121100	86310610	2485	2485	2485	2485	500
554	20241018	121000	85068110	2490	2490	2490	2490	0
555	20241018	120900	85068110	2490	2490	2490	2490	0
556	20241018	120800	85068110	2490	2490	2490	2485	2360
557	20241018	120700	79202210	2495	2495	2495	2495	0
558	20241018	120600	79202210	2495	2495	2495	2495	55
559	20241018	120500	79064985	2485	2485	2485	2485	300
560	20241018	120400	78319485	2490	2490	2490	2490	0
561	20241018	120300	78319485	2490	2490	2490	2490	154
562	20241018	120200	77936025	2490	2490	2490	2490	115
563	20241018	120100	77649675	2490	2490	2490	2490	0
564	20241018	120000	77649675	2490	2490	2490	2490	19
565	20241018	115900	77602365	2490	2490	2490	2490	0
566	20241018	115800	77602365	2490	2490	2490	2490	0
567	20241018	115700	77602365	2490	2490	2490	2490	0
568	20241018	115600	77602365	2490	2490	2490	2490	0
569	20241018	115500	77602365	2490	2490	2490	2490	210
570	20241018	115400	77079465	2495	2495	2495	2495	0
571	20241018	115300	77079465	2495	2495	2495	2495	5
572	20241018	115200	77066990	2505	2505	2505	2505	0
573	20241018	115100	77066990	2505	2505	2505	2505	0
574	20241018	115000	77066990	2505	2505	2505	2505	1
575	20241018	114900	77064485	2495	2495	2495	2495	0
576	20241018	114800	77064485	2495	2495	2495	2495	0
577	20241018	114700	77064485	2495	2495	2495	2495	0
578	20241018	114600	77064485	2495	2495	2495	2495	0
579	20241018	114500	77064485	2495	2495	2495	2495	0
580	20241018	114400	77064485	2495	2495	2495	2495	0
581	20241018	114300	77064485	2495	2495	2495	2495	5
582	20241018	114200	77052010	2495	2495	2495	2495	0
583	20241018	114100	77052010	2495	2495	2495	2495	5
584	20241018	114000	77039535	2495	2495	2495	2495	180
585	20241018	113900	76590435	2495	2495	2495	2495	0
586	20241018	113800	76590435	2495	2495	2495	2495	0
587	20241018	113700	76590435	2495	2495	2495	2495	320
588	20241018	113600	75792035	2500	2500	2500	2500	160
589	20241018	113500	75392035	2500	2500	2500	2500	665
590	20241018	113400	73729535	2505	2495	2505	2495	302
591	20241018	113300	72976030	2500	2500	2500	2500	5
592	20241018	113200	72963530	2510	2510	2510	2510	0
593	20241018	113100	72963530	2510	2490	2510	2480	1373
594	20241018	113000	69554060	2510	2510	2510	2510	1
595	20241018	112900	69551550	2495	2495	2495	2495	0
596	20241018	112800	69551550	2495	2495	2495	2495	1361
597	20241018	112700	66155855	2495	2495	2495	2495	0
598	20241018	112600	66155855	2495	2495	2495	2495	15
599	20241018	112500	66118430	2495	2495	2495	2495	0
600	20241018	112400	66118430	2495	2495	2495	2495	0
601	20241018	112300	66118430	2495	2495	2495	2495	198
602	20241018	112200	65624420	2490	2495	2495	2485	373
603	20241018	112100	64695715	2500	2500	2500	2485	994
604	20241018	112000	62216125	2500	2520	2520	2500	6118
605	20241018	111900	46896640	2510	2510	2510	2510	100
606	20241018	111800	46645640	2510	2505	2510	2505	102
607	20241018	111700	46389630	2520	2520	2520	2520	0
608	20241018	111600	46389630	2520	2520	2520	2520	0
609	20241018	111500	46389630	2520	2520	2520	2520	0
610	20241018	111400	46389630	2520	2510	2520	2505	2137
611	20241018	111300	41032170	2510	2515	2515	2510	1435
612	20241018	111200	37423150	2520	2520	2520	2520	0
613	20241018	111100	37423150	2520	2520	2520	2520	446
614	20241018	111000	36299230	2525	2525	2525	2525	0
615	20241018	110900	36299230	2525	2525	2525	2525	25
616	20241018	110800	36236105	2525	2525	2525	2525	0
617	20241018	110700	36236105	2525	2525	2525	2525	0
618	20241018	110600	36236105	2525	2525	2525	2525	19
619	20241018	110500	36188130	2525	2525	2525	2525	15
620	20241018	110400	36150255	2525	2525	2525	2525	1818
621	20241018	110300	31559805	2525	2525	2525	2525	0
622	20241018	110200	31559805	2525	2525	2525	2525	347
623	20241018	110100	30683630	2525	2525	2525	2525	0
624	20241018	110000	30683630	2525	2525	2525	2525	0
625	20241018	105900	30683630	2525	2525	2525	2525	0
626	20241018	105800	30683630	2525	2525	2525	2525	0
627	20241018	105700	30683630	2525	2525	2525	2525	0
628	20241018	105600	30683630	2525	2525	2525	2525	0
629	20241018	105500	30683630	2525	2525	2525	2525	0
630	20241018	105400	30683630	2525	2525	2525	2525	0
631	20241018	105300	30683630	2525	2525	2525	2525	0
632	20241018	105200	30683630	2525	2530	2530	2525	555
633	20241018	105100	29282130	2540	2540	2540	2540	0
634	20241018	105000	29282130	2540	2540	2540	2540	0
635	20241018	104900	29282130	2540	2540	2540	2540	0
636	20241018	104800	29282130	2540	2540	2540	2540	0
637	20241018	104700	29282130	2540	2540	2540	2540	0
638	20241018	104600	29282130	2540	2540	2540	2540	0
639	20241018	104500	29282130	2540	2540	2540	2540	1
640	20241018	104400	29279590	2530	2530	2530	2530	1000
641	20241018	104300	26749590	2535	2535	2535	2535	10
642	20241018	104200	26724240	2530	2530	2530	2530	0
643	20241018	104100	26724240	2530	2530	2530	2530	735
644	20241018	104000	24864690	2535	2535	2535	2535	13
645	20241018	103900	24831735	2530	2530	2530	2530	0
646	20241018	103800	24831735	2530	2530	2530	2530	0
647	20241018	103700	24831735	2530	2530	2530	2530	0
648	20241018	103600	24831735	2530	2530	2530	2530	1
649	20241018	103500	24829205	2540	2540	2540	2540	1
650	20241018	103400	24826665	2540	2540	2540	2540	0
651	20241018	103300	24826665	2540	2540	2540	2540	0
652	20241018	103200	24826665	2540	2540	2540	2540	0
653	20241018	103100	24826665	2540	2540	2540	2540	1
654	20241018	103000	24824125	2530	2530	2530	2530	1
655	20241018	102900	24821595	2540	2540	2540	2540	0
656	20241018	102800	24821595	2540	2540	2540	2540	150
657	20241018	102700	24440595	2530	2530	2530	2530	0
658	20241018	102600	24440595	2530	2530	2530	2530	1007
659	20241018	102500	21892885	2535	2535	2535	2535	100
660	20241018	102400	21639385	2535	2535	2535	2535	295
661	20241018	102300	20891560	2535	2535	2535	2535	0
662	20241018	102200	20891560	2535	2535	2535	2535	0
663	20241018	102100	20891560	2535	2535	2535	2535	0
664	20241018	102000	20891560	2535	2535	2535	2535	620
665	20241018	101900	19319860	2540	2540	2540	2540	0
666	20241018	101800	19319860	2540	2540	2540	2540	0
667	20241018	101700	19319860	2540	2540	2540	2540	0
668	20241018	101600	19319860	2540	2540	2540	2540	0
669	20241018	101500	19319860	2540	2540	2540	2540	0
670	20241018	101400	19319860	2540	2540	2540	2540	0
671	20241018	101300	19319860	2540	2545	2545	2540	136
672	20241018	101200	18974385	2545	2540	2545	2540	125
673	20241018	101100	18656620	2550	2550	2550	2550	0
674	20241018	101000	18656620	2550	2550	2550	2550	0
675	20241018	100900	18656620	2550	2550	2550	2550	0
676	20241018	100800	18656620	2550	2550	2550	2550	0
677	20241018	100700	18656620	2550	2550	2550	2550	0
678	20241018	100600	18656620	2550	2550	2550	2550	3
679	20241018	100500	18648970	2550	2550	2550	2550	0
680	20241018	100400	18648970	2550	2550	2550	2550	0
681	20241018	100300	18648970	2550	2550	2550	2550	1
682	20241018	100200	18646420	2550	2550	2550	2550	6
683	20241018	100100	18631120	2550	2550	2550	2550	0
684	20241018	100000	18631120	2550	2550	2550	2550	0
685	20241018	095900	18631120	2550	2550	2550	2550	0
686	20241018	095800	18631120	2550	2550	2550	2550	0
687	20241018	095700	18631120	2550	2550	2550	2550	0
688	20241018	095600	18631120	2550	2550	2550	2550	0
689	20241018	095500	18631120	2550	2550	2550	2550	0
690	20241018	095400	18631120	2550	2550	2550	2550	0
691	20241018	095300	18631120	2550	2550	2550	2550	0
692	20241018	095200	18631120	2550	2550	2550	2550	0
693	20241018	095100	18631120	2550	2550	2550	2550	0
694	20241018	095000	18631120	2550	2550	2550	2550	0
695	20241018	094900	18631120	2550	2550	2550	2550	1
696	20241018	094800	18628570	2550	2550	2550	2550	0
697	20241018	094700	18628570	2550	2550	2550	2550	0
698	20241018	094600	18628570	2550	2550	2550	2550	1
699	20241018	094500	18626020	2550	2550	2550	2550	0
700	20241018	094400	18626020	2550	2550	2550	2550	0
701	20241018	094300	18626020	2550	2550	2550	2550	0
702	20241018	094200	18626020	2550	2550	2550	2550	1
703	20241018	094100	18623470	2550	2550	2550	2550	2
704	20241018	094000	18618370	2535	2535	2535	2535	96
705	20241018	093900	18375010	2535	2535	2535	2535	0
706	20241018	093800	18375010	2535	2535	2535	2535	0
707	20241018	093700	18375010	2535	2535	2535	2535	161
708	20241018	093600	17966875	2535	2540	2550	2535	2401
709	20241018	093500	11869355	2545	2545	2545	2545	230
710	20241018	093400	11284005	2545	2545	2545	2545	0
711	20241018	093300	11284005	2545	2545	2545	2545	0
712	20241018	093200	11284005	2545	2545	2545	2545	0
713	20241018	093100	11284005	2545	2545	2545	2545	0
714	20241018	093000	11284005	2545	2545	2545	2545	0
715	20241018	092900	11284005	2545	2545	2545	2545	0
716	20241018	092800	11284005	2545	2550	2550	2545	281
717	20241018	092700	10568445	2545	2545	2545	2545	0
718	20241018	092600	10568445	2545	2545	2545	2545	0
719	20241018	092500	10568445	2545	2545	2545	2545	1
720	20241018	092400	10565900	2545	2545	2545	2545	0
721	20241018	092300	10565900	2545	2550	2550	2545	300
722	20241018	092200	9802350	2550	2550	2550	2550	0
723	20241018	092100	9802350	2550	2550	2550	2550	394
724	20241018	092000	8797650	2555	2555	2555	2555	0
725	20241018	091900	8797650	2555	2555	2555	2555	2000
726	20241018	091800	3687650	2550	2550	2550	2550	0
727	20241018	091700	3687650	2550	2550	2550	2550	0
728	20241018	091600	3687650	2550	2550	2550	2550	0
729	20241018	091500	3687650	2550	2550	2550	2550	0
730	20241018	091400	3687650	2550	2550	2550	2550	0
731	20241018	091300	3687650	2550	2550	2550	2550	0
732	20241018	091200	3687650	2550	2550	2550	2550	0
733	20241018	091100	3687650	2550	2550	2550	2550	0
734	20241018	091000	3687650	2550	2570	2570	2550	11
735	20241018	090900	3659425	2550	2550	2550	2550	41
736	20241018	090800	3554875	2545	2545	2545	2545	0
737	20241018	090700	3554875	2545	2545	2545	2545	0
738	20241018	090600	3554875	2545	2545	2545	2545	0
739	20241018	090500	3554875	2545	2545	2545	2545	0
740	20241018	090400	3554875	2545	2545	2545	2545	0
741	20241018	090300	3554875	2545	2555	2555	2545	400
742	20241018	090200	2535900	2580	2580	2580	2580	40
743	20241018	090100	2432700	2580	2580	2580	2580	40
744	20241018	090000	2329500	2585	2590	2590	2585	900