KissMeData/123890/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202100	344660800	2945	2945	2945	2945	1009
3	20241018	202000	344660800	2945	2945	2945	2945	0
4	20241018	201900	344660800	2945	2945	2945	2945	0
5	20241018	201800	344660800	2945	2945	2945	2945	0
6	20241018	201700	344660800	2945	2945	2945	2945	0
7	20241018	201600	344660800	2945	2945	2945	2945	0
8	20241018	201500	344660800	2945	2945	2945	2945	0
9	20241018	201400	344660800	2945	2945	2945	2945	0
10	20241018	201300	344660800	2945	2945	2945	2945	0
11	20241018	201200	344660800	2945	2945	2945	2945	0
12	20241018	201100	344660800	2945	2945	2945	2945	0
13	20241018	201000	344660800	2945	2945	2945	2945	0
14	20241018	200900	344660800	2945	2945	2945	2945	0
15	20241018	200800	344660800	2945	2945	2945	2945	0
16	20241018	200700	344660800	2945	2945	2945	2945	0
17	20241018	200600	344660800	2945	2945	2945	2945	0
18	20241018	200500	344660800	2945	2945	2945	2945	0
19	20241018	200400	344660800	2945	2945	2945	2945	0
20	20241018	200300	344660800	2945	2945	2945	2945	0
21	20241018	200200	344660800	2945	2945	2945	2945	0
22	20241018	200100	344660800	2945	2945	2945	2945	0
23	20241018	200000	344660800	2945	2945	2945	2945	0
24	20241018	195900	344660800	2945	2945	2945	2945	0
25	20241018	195800	344660800	2945	2945	2945	2945	0
26	20241018	195700	344660800	2945	2945	2945	2945	0
27	20241018	195600	344660800	2945	2945	2945	2945	0
28	20241018	195500	344660800	2945	2945	2945	2945	0
29	20241018	195400	344660800	2945	2945	2945	2945	0
30	20241018	195300	344660800	2945	2945	2945	2945	0
31	20241018	195200	344660800	2945	2945	2945	2945	0
32	20241018	195100	344660800	2945	2945	2945	2945	1009
33	20241018	195000	344660800	2945	2945	2945	2945	0
34	20241018	194900	344660800	2945	2945	2945	2945	0
35	20241018	194800	344660800	2945	2945	2945	2945	0
36	20241018	194700	344660800	2945	2945	2945	2945	0
37	20241018	194600	344660800	2945	2945	2945	2945	0
38	20241018	194500	344660800	2945	2945	2945	2945	0
39	20241018	194400	344660800	2945	2945	2945	2945	0
40	20241018	194300	344660800	2945	2945	2945	2945	0
41	20241018	194200	344660800	2945	2945	2945	2945	0
42	20241018	194100	344660800	2945	2945	2945	2945	0
43	20241018	194000	344660800	2945	2945	2945	2945	0
44	20241018	193900	344660800	2945	2945	2945	2945	0
45	20241018	193800	344660800	2945	2945	2945	2945	0
46	20241018	193700	344660800	2945	2945	2945	2945	0
47	20241018	193600	344660800	2945	2945	2945	2945	0
48	20241018	193500	344660800	2945	2945	2945	2945	0
49	20241018	193400	344660800	2945	2945	2945	2945	0
50	20241018	193300	344660800	2945	2945	2945	2945	0
51	20241018	193200	344660800	2945	2945	2945	2945	0
52	20241018	193100	344660800	2945	2945	2945	2945	0
53	20241018	193000	344660800	2945	2945	2945	2945	0
54	20241018	192900	344660800	2945	2945	2945	2945	0
55	20241018	192800	344660800	2945	2945	2945	2945	0
56	20241018	192700	344660800	2945	2945	2945	2945	0
57	20241018	192600	344660800	2945	2945	2945	2945	0
58	20241018	192500	344660800	2945	2945	2945	2945	0
59	20241018	192400	344660800	2945	2945	2945	2945	0
60	20241018	192300	344660800	2945	2945	2945	2945	0
61	20241018	192200	344660800	2945	2945	2945	2945	0
62	20241018	192100	344660800	2945	2945	2945	2945	1009
63	20241018	192000	344660800	2945	2945	2945	2945	0
64	20241018	191900	344660800	2945	2945	2945	2945	0
65	20241018	191800	344660800	2945	2945	2945	2945	0
66	20241018	191700	344660800	2945	2945	2945	2945	0
67	20241018	191600	344660800	2945	2945	2945	2945	0
68	20241018	191500	344660800	2945	2945	2945	2945	0
69	20241018	191400	344660800	2945	2945	2945	2945	0
70	20241018	191300	344660800	2945	2945	2945	2945	0
71	20241018	191200	344660800	2945	2945	2945	2945	0
72	20241018	191100	344660800	2945	2945	2945	2945	0
73	20241018	191000	344660800	2945	2945	2945	2945	0
74	20241018	190900	344660800	2945	2945	2945	2945	0
75	20241018	190800	344660800	2945	2945	2945	2945	0
76	20241018	190700	344660800	2945	2945	2945	2945	0
77	20241018	190600	344660800	2945	2945	2945	2945	0
78	20241018	190500	344660800	2945	2945	2945	2945	0
79	20241018	190400	344660800	2945	2945	2945	2945	0
80	20241018	190300	344660800	2945	2945	2945	2945	0
81	20241018	190200	344660800	2945	2945	2945	2945	0
82	20241018	190100	344660800	2945	2945	2945	2945	0
83	20241018	190000	344660800	2945	2945	2945	2945	0
84	20241018	185900	344660800	2945	2945	2945	2945	0
85	20241018	185800	344660800	2945	2945	2945	2945	0
86	20241018	185700	344660800	2945	2945	2945	2945	0
87	20241018	185600	344660800	2945	2945	2945	2945	0
88	20241018	185500	344660800	2945	2945	2945	2945	0
89	20241018	185400	344660800	2945	2945	2945	2945	0
90	20241018	185300	344660800	2945	2945	2945	2945	0
91	20241018	185200	344660800	2945	2945	2945	2945	0
92	20241018	185100	344660800	2945	2945	2945	2945	1009
93	20241018	185000	344660800	2945	2945	2945	2945	0
94	20241018	184900	344660800	2945	2945	2945	2945	0
95	20241018	184800	344660800	2945	2945	2945	2945	0
96	20241018	184700	344660800	2945	2945	2945	2945	0
97	20241018	184600	344660800	2945	2945	2945	2945	0
98	20241018	184500	344660800	2945	2945	2945	2945	0
99	20241018	184400	344660800	2945	2945	2945	2945	0
100	20241018	184300	344660800	2945	2945	2945	2945	0
101	20241018	184200	344660800	2945	2945	2945	2945	0
102	20241018	184100	344660800	2945	2945	2945	2945	0
103	20241018	184000	344660800	2945	2945	2945	2945	0
104	20241018	183900	344660800	2945	2945	2945	2945	0
105	20241018	183800	344660800	2945	2945	2945	2945	0
106	20241018	183700	344660800	2945	2945	2945	2945	0
107	20241018	183600	344660800	2945	2945	2945	2945	0
108	20241018	183500	344660800	2945	2945	2945	2945	0
109	20241018	183400	344660800	2945	2945	2945	2945	0
110	20241018	183300	344660800	2945	2945	2945	2945	0
111	20241018	183200	344660800	2945	2945	2945	2945	0
112	20241018	183100	344660800	2945	2945	2945	2945	0
113	20241018	183000	344660800	2945	2945	2945	2945	0
114	20241018	182900	344660800	2945	2945	2945	2945	0
115	20241018	182800	344660800	2945	2945	2945	2945	0
116	20241018	182700	344660800	2945	2945	2945	2945	0
117	20241018	182600	344660800	2945	2945	2945	2945	0
118	20241018	182500	344660800	2945	2945	2945	2945	0
119	20241018	182400	344660800	2945	2945	2945	2945	0
120	20241018	182300	344660800	2945	2945	2945	2945	0
121	20241018	182200	344660800	2945	2945	2945	2945	0
122	20241018	182100	344660800	2945	2945	2945	2945	1009
123	20241018	182000	344660800	2945	2945	2945	2945	0
124	20241018	181900	344660800	2945	2945	2945	2945	0
125	20241018	181800	344660800	2945	2945	2945	2945	0
126	20241018	181700	344660800	2945	2945	2945	2945	0
127	20241018	181600	344660800	2945	2945	2945	2945	0
128	20241018	181500	344660800	2945	2945	2945	2945	0
129	20241018	181400	344660800	2945	2945	2945	2945	0
130	20241018	181300	344660800	2945	2945	2945	2945	0
131	20241018	181200	344660800	2945	2945	2945	2945	0
132	20241018	181100	344660800	2945	2945	2945	2945	0
133	20241018	181000	344660800	2945	2945	2945	2945	0
134	20241018	180900	344660800	2945	2945	2945	2945	0
135	20241018	180800	344660800	2945	2945	2945	2945	0
136	20241018	180700	344660800	2945	2945	2945	2945	0
137	20241018	180600	344660800	2945	2945	2945	2945	0
138	20241018	180500	344660800	2945	2945	2945	2945	0
139	20241018	180400	344660800	2945	2945	2945	2945	0
140	20241018	180300	344660800	2945	2945	2945	2945	0
141	20241018	180200	344660800	2945	2945	2945	2945	0
142	20241018	180100	344660800	2945	2945	2945	2945	0
143	20241018	180000	344660800	2945	2945	2945	2945	0
144	20241018	175900	344660800	2945	2945	2945	2945	0
145	20241018	175800	344660800	2945	2945	2945	2945	0
146	20241018	175700	344660800	2945	2945	2945	2945	0
147	20241018	175600	344660800	2945	2945	2945	2945	0
148	20241018	175500	344660800	2945	2945	2945	2945	0
149	20241018	175400	344660800	2945	2945	2945	2945	0
150	20241018	175300	344660800	2945	2945	2945	2945	0
151	20241018	175200	344660800	2945	2945	2945	2945	0
152	20241018	175100	344660800	2945	2945	2945	2945	1009
153	20241018	175000	344660800	2945	2945	2945	2945	0
154	20241018	174900	344660800	2945	2945	2945	2945	0
155	20241018	174800	344660800	2945	2945	2945	2945	0
156	20241018	174700	344660800	2945	2945	2945	2945	0
157	20241018	174600	344660800	2945	2945	2945	2945	0
158	20241018	174500	344660800	2945	2945	2945	2945	0
159	20241018	174400	344660800	2945	2945	2945	2945	0
160	20241018	174300	344660800	2945	2945	2945	2945	0
161	20241018	174200	344660800	2945	2945	2945	2945	0
162	20241018	174100	344660800	2945	2945	2945	2945	0
163	20241018	174000	344660800	2945	2945	2945	2945	0
164	20241018	173900	344660800	2945	2945	2945	2945	0
165	20241018	173800	344660800	2945	2945	2945	2945	0
166	20241018	173700	344660800	2945	2945	2945	2945	0
167	20241018	173600	344660800	2945	2945	2945	2945	0
168	20241018	173500	344660800	2945	2945	2945	2945	0
169	20241018	173400	344660800	2945	2945	2945	2945	0
170	20241018	173300	344660800	2945	2945	2945	2945	0
171	20241018	173200	344660800	2945	2945	2945	2945	0
172	20241018	173100	344660800	2945	2945	2945	2945	0
173	20241018	173000	344660800	2945	2945	2945	2945	0
174	20241018	172900	344660800	2945	2945	2945	2945	0
175	20241018	172800	344660800	2945	2945	2945	2945	0
176	20241018	172700	344660800	2945	2945	2945	2945	0
177	20241018	172600	344660800	2945	2945	2945	2945	0
178	20241018	172500	344660800	2945	2945	2945	2945	0
179	20241018	172400	344660800	2945	2945	2945	2945	0
180	20241018	172300	344660800	2945	2945	2945	2945	0
181	20241018	172200	344660800	2945	2945	2945	2945	0
182	20241018	172100	344660800	2945	2945	2945	2945	1009
183	20241018	172000	344660800	2945	2945	2945	2945	0
184	20241018	171900	344660800	2945	2945	2945	2945	0
185	20241018	171800	344660800	2945	2945	2945	2945	0
186	20241018	171700	344660800	2945	2945	2945	2945	0
187	20241018	171600	344660800	2945	2945	2945	2945	0
188	20241018	171500	344660800	2945	2945	2945	2945	0
189	20241018	171400	344660800	2945	2945	2945	2945	0
190	20241018	171300	344660800	2945	2945	2945	2945	0
191	20241018	171200	344660800	2945	2945	2945	2945	0
192	20241018	171100	344660800	2945	2945	2945	2945	0
193	20241018	171000	344660800	2945	2945	2945	2945	0
194	20241018	170900	344660800	2945	2945	2945	2945	0
195	20241018	170800	344660800	2945	2945	2945	2945	0
196	20241018	170700	344660800	2945	2945	2945	2945	0
197	20241018	170600	344660800	2945	2945	2945	2945	0
198	20241018	170500	344660800	2945	2945	2945	2945	0
199	20241018	170400	344660800	2945	2945	2945	2945	0
200	20241018	170300	344660800	2945	2945	2945	2945	0
201	20241018	170200	344660800	2945	2945	2945	2945	0
202	20241018	170100	344660800	2945	2945	2945	2945	0
203	20241018	170000	344660800	2945	2945	2945	2945	0
204	20241018	165900	344660800	2945	2945	2945	2945	0
205	20241018	165800	344660800	2945	2945	2945	2945	0
206	20241018	165700	344660800	2945	2945	2945	2945	0
207	20241018	165600	344660800	2945	2945	2945	2945	0
208	20241018	165500	344660800	2945	2945	2945	2945	0
209	20241018	165400	344660800	2945	2945	2945	2945	0
210	20241018	165300	344660800	2945	2945	2945	2945	0
211	20241018	165200	344660800	2945	2945	2945	2945	0
212	20241018	165100	344660800	2945	2945	2945	2945	1009
213	20241018	165000	344660800	2945	2945	2945	2945	0
214	20241018	164900	344660800	2945	2945	2945	2945	0
215	20241018	164800	344660800	2945	2945	2945	2945	0
216	20241018	164700	344660800	2945	2945	2945	2945	0
217	20241018	164600	344660800	2945	2945	2945	2945	0
218	20241018	164500	344660800	2945	2945	2945	2945	0
219	20241018	164400	344660800	2945	2945	2945	2945	0
220	20241018	164300	344660800	2945	2945	2945	2945	0
221	20241018	164200	344660800	2945	2945	2945	2945	0
222	20241018	164100	344660800	2945	2945	2945	2945	0
223	20241018	164000	344660800	2945	2945	2945	2945	0
224	20241018	163900	344660800	2945	2945	2945	2945	0
225	20241018	163800	344660800	2945	2945	2945	2945	0
226	20241018	163700	344660800	2945	2945	2945	2945	0
227	20241018	163600	344660800	2945	2945	2945	2945	0
228	20241018	163500	344660800	2945	2945	2945	2945	0
229	20241018	163400	344660800	2945	2945	2945	2945	0
230	20241018	163300	344660800	2945	2945	2945	2945	0
231	20241018	163200	344660800	2945	2945	2945	2945	0
232	20241018	163100	344660800	2945	2945	2945	2945	0
233	20241018	163000	344660800	2945	2945	2945	2945	0
234	20241018	162900	344660800	2945	2945	2945	2945	0
235	20241018	162800	344660800	2945	2945	2945	2945	0
236	20241018	162700	344660800	2945	2945	2945	2945	0
237	20241018	162600	344660800	2945	2945	2945	2945	0
238	20241018	162500	344660800	2945	2945	2945	2945	0
239	20241018	162400	344660800	2945	2945	2945	2945	0
240	20241018	162300	344660800	2945	2945	2945	2945	0
241	20241018	162200	344660800	2945	2945	2945	2945	0
242	20241018	162100	344660800	2945	2945	2945	2945	1009
243	20241018	162000	344660800	2945	2945	2945	2945	0
244	20241018	161900	344660800	2945	2945	2945	2945	0
245	20241018	161800	344660800	2945	2945	2945	2945	0
246	20241018	161700	344660800	2945	2945	2945	2945	0
247	20241018	161600	344660800	2945	2945	2945	2945	0
248	20241018	161500	344660800	2945	2945	2945	2945	0
249	20241018	161400	344660800	2945	2945	2945	2945	0
250	20241018	161300	344660800	2945	2945	2945	2945	0
251	20241018	161200	344660800	2945	2945	2945	2945	0
252	20241018	161100	344660800	2945	2945	2945	2945	0
253	20241018	161000	344660800	2945	2945	2945	2945	0
254	20241018	160900	344660800	2945	2945	2945	2945	0
255	20241018	160800	344660800	2945	2945	2945	2945	0
256	20241018	160700	344660800	2945	2945	2945	2945	0
257	20241018	160600	344660800	2945	2945	2945	2945	0
258	20241018	160500	344660800	2945	2945	2945	2945	0
259	20241018	160400	344660800	2945	2945	2945	2945	0
260	20241018	160300	344660800	2945	2945	2945	2945	0
261	20241018	160200	344660800	2945	2945	2945	2945	0
262	20241018	160100	344660800	2945	2945	2945	2945	0
263	20241018	160000	344660800	2945	2945	2945	2945	0
264	20241018	155900	344660800	2945	2945	2945	2945	0
265	20241018	155800	344660800	2945	2945	2945	2945	0
266	20241018	155700	344660800	2945	2945	2945	2945	0
267	20241018	155600	344660800	2945	2945	2945	2945	0
268	20241018	155500	344660800	2945	2945	2945	2945	0
269	20241018	155400	344660800	2945	2945	2945	2945	0
270	20241018	155300	344660800	2945	2945	2945	2945	0
271	20241018	155200	344660800	2945	2945	2945	2945	0
272	20241018	155100	344660800	2945	2945	2945	2945	1009
273	20241018	155000	344660800	2945	2945	2945	2945	0
274	20241018	154900	344660800	2945	2945	2945	2945	0
275	20241018	154800	344660800	2945	2945	2945	2945	0
276	20241018	154700	344660800	2945	2945	2945	2945	0
277	20241018	154600	344660800	2945	2945	2945	2945	0
278	20241018	154500	344660800	2945	2945	2945	2945	0
279	20241018	154400	344660800	2945	2945	2945	2945	0
280	20241018	154300	344660800	2945	2945	2945	2945	0
281	20241018	154200	344660800	2945	2945	2945	2945	0
282	20241018	154100	344660800	2945	2945	2945	2945	0
283	20241018	154000	344660800	2945	2945	2945	2945	0
284	20241018	153900	344660800	2945	2945	2945	2945	0
285	20241018	153800	344660800	2945	2945	2945	2945	0
286	20241018	153700	344660800	2945	2945	2945	2945	0
287	20241018	153600	344660800	2945	2945	2945	2945	0
288	20241018	153500	344660800	2945	2945	2945	2945	0
289	20241018	153400	344660800	2945	2945	2945	2945	0
290	20241018	153300	344660800	2945	2945	2945	2945	0
291	20241018	153200	344660800	2945	2945	2945	2945	0
292	20241018	153100	344660800	2945	2945	2945	2945	0
293	20241018	153000	344660800	2945	2945	2945	2945	1009
294	20241018	152900	341689295	2950	2950	2950	2950	0
295	20241018	152800	341689295	2950	2950	2950	2950	0
296	20241018	152700	341689295	2950	2950	2950	2950	0
297	20241018	152600	341689295	2950	2950	2950	2950	0
298	20241018	152500	341689295	2950	2950	2950	2950	0
299	20241018	152400	341689295	2950	2950	2950	2950	0
300	20241018	152300	341689295	2950	2950	2950	2950	0
301	20241018	152200	341689295	2950	2950	2950	2950	0
302	20241018	152100	341689295	2950	2950	2950	2950	0
303	20241018	152000	341689295	2950	2950	2950	2950	0
304	20241018	151900	341689295	2950	2950	2950	2950	114
305	20241018	151800	341352995	2950	2950	2950	2950	49
306	20241018	151700	341208445	2950	2950	2950	2950	18
307	20241018	151600	341155345	2950	2950	2950	2950	376
308	20241018	151500	340046145	2950	2950	2950	2950	3
309	20241018	151400	340037295	2950	2950	2950	2950	22
310	20241018	151300	339972395	2950	2950	2950	2950	211
311	20241018	151200	339349945	2950	2950	2950	2950	0
312	20241018	151100	339349945	2950	2950	2950	2950	0
313	20241018	151000	339349945	2950	2950	2950	2950	0
314	20241018	150900	339349945	2950	2950	2950	2950	30
315	20241018	150800	339261445	2950	2950	2950	2950	0
316	20241018	150700	339261445	2950	2950	2950	2950	2
317	20241018	150600	339255545	2950	2950	2950	2950	3
318	20241018	150500	339246695	2945	2945	2945	2945	300
319	20241018	150400	338363195	2945	2945	2945	2945	0
320	20241018	150300	338363195	2945	2945	2945	2945	204
321	20241018	150200	337762415	2945	2945	2945	2945	1
322	20241018	150100	337759470	2945	2945	2945	2945	298
323	20241018	150000	336881860	2945	2945	2945	2945	1959
324	20241018	145900	331112605	2945	2945	2945	2945	0
325	20241018	145800	331112605	2945	2945	2945	2945	0
326	20241018	145700	331112605	2945	2945	2945	2945	342
327	20241018	145600	330105415	2945	2940	2945	2940	21
328	20241018	145500	330043670	2945	2945	2945	2945	5
329	20241018	145400	330028945	2945	2945	2945	2945	10
330	20241018	145300	329999495	2945	2945	2945	2945	500
331	20241018	145200	328526995	2945	2945	2945	2945	258
332	20241018	145100	327767185	2945	2945	2945	2945	117
333	20241018	145000	327422620	2945	2945	2945	2945	2
334	20241018	144900	327416730	2945	2945	2945	2945	0
335	20241018	144800	327416730	2945	2945	2945	2945	50
336	20241018	144700	327269480	2945	2945	2945	2945	41
337	20241018	144600	327148735	2945	2945	2945	2945	0
338	20241018	144500	327148735	2945	2945	2945	2945	28
339	20241018	144400	327066275	2945	2945	2945	2945	172
340	20241018	144300	326559735	2940	2940	2940	2940	0
341	20241018	144200	326559735	2940	2940	2940	2940	0
342	20241018	144100	326559735	2940	2940	2940	2940	0
343	20241018	144000	326559735	2940	2940	2940	2940	0
344	20241018	143900	326559735	2940	2940	2940	2940	30
345	20241018	143800	326471535	2945	2945	2945	2945	20
346	20241018	143700	326412635	2945	2945	2945	2945	7
347	20241018	143600	326392020	2945	2945	2945	2945	214
348	20241018	143500	325761790	2945	2945	2945	2945	88
349	20241018	143400	325502630	2940	2940	2940	2940	20
350	20241018	143300	325443830	2945	2945	2945	2945	3
351	20241018	143200	325434995	2945	2945	2945	2945	1
352	20241018	143100	325432050	2945	2945	2945	2945	68
353	20241018	143000	325231790	2945	2945	2945	2945	7
354	20241018	142900	325211175	2945	2945	2945	2945	1
355	20241018	142800	325208230	2945	2945	2945	2945	0
356	20241018	142700	325208230	2945	2945	2945	2945	493
357	20241018	142600	323756345	2950	2940	2950	2940	1214
358	20241018	142500	320175085	2950	2950	2950	2950	0
359	20241018	142400	320175085	2950	2945	2950	2945	5204
360	20241018	142300	304849300	2945	2945	2945	2945	243
361	20241018	142200	304133665	2945	2945	2945	2945	10
362	20241018	142100	304104215	2945	2945	2945	2945	0
363	20241018	142000	304104215	2945	2945	2945	2945	2
364	20241018	141900	304098325	2945	2945	2945	2945	5
365	20241018	141800	304083600	2945	2945	2945	2945	0
366	20241018	141700	304083600	2945	2945	2945	2945	0
367	20241018	141600	304083600	2945	2945	2945	2945	2
368	20241018	141500	304077710	2945	2945	2945	2945	0
369	20241018	141400	304077710	2945	2945	2945	2945	0
370	20241018	141300	304077710	2945	2945	2945	2945	100
371	20241018	141200	303783210	2945	2945	2945	2945	0
372	20241018	141100	303783210	2945	2945	2945	2945	0
373	20241018	141000	303783210	2945	2945	2945	2945	250
374	20241018	140900	303046960	2945	2945	2945	2945	0
375	20241018	140800	303046960	2945	2945	2945	2945	245
376	20241018	140700	302325435	2945	2945	2945	2945	0
377	20241018	140600	302325435	2945	2945	2945	2945	4
378	20241018	140500	302313655	2945	2945	2945	2945	0
379	20241018	140400	302313655	2945	2945	2945	2945	0
380	20241018	140300	302313655	2945	2945	2945	2945	0
381	20241018	140200	302313655	2945	2945	2945	2945	6800
382	20241018	140100	282287655	2945	2945	2945	2945	5
383	20241018	140000	282272930	2940	2945	2945	2940	45
384	20241018	135900	282140605	2945	2945	2945	2945	0
385	20241018	135800	282140605	2945	2945	2945	2945	10
386	20241018	135700	282111155	2945	2945	2945	2940	310
387	20241018	135600	281199205	2945	2945	2945	2945	100
388	20241018	135500	280904705	2945	2945	2945	2945	300
389	20241018	135400	280021205	2940	2940	2940	2940	0
390	20241018	135300	280021205	2940	2940	2940	2940	0
391	20241018	135200	280021205	2940	2940	2940	2940	0
392	20241018	135100	280021205	2940	2940	2940	2940	5
393	20241018	135000	280006505	2940	2940	2940	2940	495
394	20241018	134900	278551205	2945	2945	2945	2945	0
395	20241018	134800	278551205	2945	2945	2945	2945	0
396	20241018	134700	278551205	2945	2945	2945	2945	4
397	20241018	134600	278539425	2940	2940	2940	2940	38
398	20241018	134500	278427705	2945	2945	2945	2945	230
399	20241018	134400	277750355	2945	2945	2945	2945	0
400	20241018	134300	277750355	2945	2945	2945	2945	0
401	20241018	134200	277750355	2945	2945	2945	2945	21
402	20241018	134100	277688510	2940	2940	2940	2940	0
403	20241018	134000	277688510	2940	2940	2940	2940	0
404	20241018	133900	277688510	2940	2940	2940	2940	4
405	20241018	133800	277676750	2940	2940	2940	2940	0
406	20241018	133700	277676750	2940	2945	2945	2940	405
407	20241018	133600	276486025	2945	2945	2945	2945	0
408	20241018	133500	276486025	2945	2945	2945	2945	0
409	20241018	133400	276486025	2945	2945	2945	2945	0
410	20241018	133300	276486025	2945	2945	2945	2945	6
411	20241018	133200	276468355	2945	2945	2945	2945	1000
412	20241018	133100	273523355	2945	2945	2945	2945	0
413	20241018	133000	273523355	2945	2945	2945	2945	1
414	20241018	132900	273520410	2945	2945	2945	2945	105
415	20241018	132800	273211185	2945	2945	2945	2945	462
416	20241018	132700	271850595	2945	2940	2945	2935	104
417	20241018	132600	271545095	2945	2945	2945	2945	1100
418	20241018	132500	268305595	2940	2940	2940	2940	0
419	20241018	132400	268305595	2940	2940	2940	2940	165
420	20241018	132300	267820495	2935	2935	2935	2935	10
421	20241018	132200	267791145	2940	2940	2940	2940	0
422	20241018	132100	267791145	2940	2940	2940	2940	500
423	20241018	132000	266321145	2940	2940	2940	2940	0
424	20241018	131900	266321145	2940	2940	2940	2940	5048
425	20241018	131800	251480025	2940	2940	2940	2940	0
426	20241018	131700	251480025	2940	2940	2940	2940	3
427	20241018	131600	251471205	2940	2940	2940	2940	5003
428	20241018	131500	236762385	2940	2940	2940	2940	21
429	20241018	131400	236700645	2940	2935	2940	2935	236
430	20241018	131300	236007805	2940	2940	2940	2940	54
431	20241018	131200	235849045	2940	2940	2940	2940	794
432	20241018	131100	233514685	2940	2940	2940	2940	3
433	20241018	131000	233505865	2940	2940	2940	2940	5000
434	20241018	130900	218805865	2940	2940	2940	2940	0
435	20241018	130800	218805865	2940	2940	2940	2940	1
436	20241018	130700	218802925	2940	2940	2940	2940	6
437	20241018	130600	218785285	2945	2945	2945	2945	0
438	20241018	130500	218785285	2945	2945	2945	2945	0
439	20241018	130400	218785285	2945	2945	2945	2945	5015
440	20241018	130300	204016110	2940	2940	2940	2940	0
441	20241018	130200	204016110	2940	2940	2940	2940	100
442	20241018	130100	203722110	2940	2940	2940	2940	155
443	20241018	130000	203266410	2940	2940	2940	2940	3
444	20241018	125900	203257590	2940	2940	2940	2940	60
445	20241018	125800	203081190	2940	2940	2940	2940	252
446	20241018	125700	202340310	2940	2940	2945	2940	87
447	20241018	125600	202084140	2940	2940	2940	2940	0
448	20241018	125500	202084140	2940	2940	2940	2940	0
449	20241018	125400	202084140	2940	2940	2940	2940	192
450	20241018	125300	201519660	2945	2945	2945	2945	0
451	20241018	125200	201519660	2945	2945	2945	2945	0
452	20241018	125100	201519660	2945	2945	2945	2945	267
453	20241018	125000	200733345	2945	2945	2945	2945	0
454	20241018	124900	200733345	2945	2945	2945	2945	0
455	20241018	124800	200733345	2945	2945	2945	2945	0
456	20241018	124700	200733345	2945	2945	2945	2945	0
457	20241018	124600	200733345	2945	2945	2945	2945	50
458	20241018	124500	200586095	2945	2945	2945	2945	0
459	20241018	124400	200586095	2945	2945	2945	2945	60
460	20241018	124300	200409395	2935	2935	2935	2935	0
461	20241018	124200	200409395	2935	2935	2935	2935	15
462	20241018	124100	200365370	2940	2940	2940	2940	0
463	20241018	124000	200365370	2940	2940	2940	2940	2
464	20241018	123900	200359490	2940	2940	2940	2940	0
465	20241018	123800	200359490	2940	2940	2940	2940	11
466	20241018	123700	200327150	2940	2940	2940	2940	2
467	20241018	123600	200321270	2940	2940	2940	2940	50
468	20241018	123500	200174270	2940	2940	2940	2940	10
469	20241018	123400	200144870	2940	2940	2940	2940	0
470	20241018	123300	200144870	2940	2940	2940	2940	2
471	20241018	123200	200138990	2940	2940	2940	2940	1
472	20241018	123100	200136050	2940	2940	2940	2940	1
473	20241018	123000	200133110	2940	2940	2940	2940	302
474	20241018	122900	199245230	2940	2940	2940	2940	0
475	20241018	122800	199245230	2940	2940	2940	2940	0
476	20241018	122700	199245230	2940	2940	2940	2940	0
477	20241018	122600	199245230	2940	2940	2940	2940	1
478	20241018	122500	199242290	2940	2945	2945	2940	11
479	20241018	122400	199209900	2945	2945	2945	2945	1000
480	20241018	122300	196264900	2945	2945	2945	2945	0
481	20241018	122200	196264900	2945	2945	2945	2945	50
482	20241018	122100	196117650	2945	2945	2945	2945	1
483	20241018	122000	196114705	2935	2935	2935	2935	0
484	20241018	121900	196114705	2935	2935	2935	2935	0
485	20241018	121800	196114705	2935	2935	2935	2935	0
486	20241018	121700	196114705	2935	2940	2940	2935	3714
487	20241018	121600	185213615	2945	2945	2945	2945	2
488	20241018	121500	185207725	2945	2945	2945	2945	4
489	20241018	121400	185195945	2940	2940	2940	2940	1003
490	20241018	121300	182247125	2940	2945	2945	2940	201
491	20241018	121200	181656180	2945	2945	2945	2945	501
492	20241018	121100	180180735	2940	2940	2940	2940	1
493	20241018	121000	180177795	2940	2940	2940	2940	0
494	20241018	120900	180177795	2940	2940	2940	2940	0
495	20241018	120800	180177795	2940	2940	2940	2940	10
496	20241018	120700	180148395	2940	2935	2940	2935	109
497	20241018	120600	179828435	2940	2940	2940	2940	30
498	20241018	120500	179740235	2940	2940	2940	2940	19
499	20241018	120400	179684375	2940	2940	2940	2940	981
500	20241018	120300	176800235	2940	2940	2940	2940	0
501	20241018	120200	176800235	2940	2940	2940	2940	0
502	20241018	120100	176800235	2940	2940	2940	2940	340
503	20241018	120000	175800635	2935	2935	2935	2935	0
504	20241018	115900	175800635	2935	2935	2935	2935	20
505	20241018	115800	175741935	2935	2935	2935	2935	19
506	20241018	115700	175686170	2935	2935	2935	2935	19
507	20241018	115600	175630405	2935	2940	2940	2935	29
508	20241018	115500	175545240	2940	2935	2940	2935	20
509	20241018	115400	175486535	2935	2945	2945	2935	189
510	20241018	115300	174930120	2935	2935	2935	2935	19
511	20241018	115200	174874355	2935	2935	2935	2935	0
512	20241018	115100	174874355	2935	2935	2935	2935	19
513	20241018	115000	174818590	2935	2935	2935	2935	19
514	20241018	114900	174762825	2935	2935	2935	2935	19
515	20241018	114800	174707060	2935	2940	2945	2935	36
516	20241018	114700	174601300	2935	2945	2945	2935	348
517	20241018	114600	173576630	2935	2935	2935	2935	20
518	20241018	114500	173517930	2945	2940	2945	2940	10000
519	20241018	114400	144085600	2935	2940	2940	2935	30
520	20241018	114300	143997495	2935	2935	2935	2935	19
521	20241018	114200	143941730	2935	2935	2935	2935	39
522	20241018	114100	143827265	2935	2935	2935	2935	19
523	20241018	114000	143771500	2935	2935	2935	2935	19
524	20241018	113900	143715735	2935	2935	2935	2935	20
525	20241018	113800	143657035	2935	2935	2935	2935	19
526	20241018	113700	143601270	2935	2935	2935	2935	0
527	20241018	113600	143601270	2935	2940	2940	2935	20
528	20241018	113500	143542565	2935	2935	2935	2935	27
529	20241018	113400	143463320	2940	2940	2940	2935	107
530	20241018	113300	143148835	2935	2940	2940	2935	20
531	20241018	113200	143090130	2935	2935	2935	2935	20
532	20241018	113100	143031430	2935	2935	2935	2935	19
533	20241018	113000	142975665	2935	2935	2935	2935	0
534	20241018	112900	142975665	2935	2940	2940	2935	30
535	20241018	112800	142887560	2935	2940	2940	2935	30
536	20241018	112700	142799455	2935	2935	2935	2935	19
537	20241018	112600	142743690	2935	2935	2935	2935	19
538	20241018	112500	142687925	2935	2935	2935	2935	19
539	20241018	112400	142632160	2940	2935	2940	2935	20
540	20241018	112300	142573455	2940	2935	2940	2935	39
541	20241018	112200	142458890	2935	2935	2935	2935	3000
542	20241018	112100	133653890	2935	2935	2935	2935	19
543	20241018	112000	133598125	2935	2935	2935	2935	75
544	20241018	111900	133378000	2935	2935	2935	2935	19
545	20241018	111800	133322235	2935	2935	2935	2935	19
546	20241018	111700	133266470	2940	2940	2940	2940	1550
547	20241018	111600	128709470	2940	2940	2940	2940	104
548	20241018	111500	128403710	2940	2940	2940	2940	10
549	20241018	111400	128374310	2940	2940	2945	2940	217
550	20241018	111300	127736245	2940	2945	2945	2940	109
551	20241018	111200	127415745	2940	2940	2940	2940	1753
552	20241018	111100	122261925	2940	2940	2940	2940	205
553	20241018	111000	121659225	2940	2940	2940	2940	0
554	20241018	110900	121659225	2940	2940	2940	2940	272
555	20241018	110800	120859545	2940	2940	2940	2940	56
556	20241018	110700	120694905	2940	2940	2940	2940	2
557	20241018	110600	120689025	2940	2940	2940	2940	12
558	20241018	110500	120653745	2935	2935	2935	2935	5
559	20241018	110400	120639070	2940	2940	2940	2940	21
560	20241018	110300	120577330	2940	2940	2940	2940	153
561	20241018	110200	120127510	2940	2940	2940	2940	100
562	20241018	110100	119833510	2940	2940	2940	2940	10
563	20241018	110000	119804110	2940	2940	2940	2940	26
564	20241018	105900	119727670	2940	2940	2940	2940	408
565	20241018	105800	118528150	2940	2940	2940	2940	11
566	20241018	105700	118495810	2940	2940	2940	2940	350
567	20241018	105600	117466810	2940	2940	2940	2940	182
568	20241018	105500	116931730	2940	2940	2940	2940	1
569	20241018	105400	116928790	2940	2940	2940	2940	0
570	20241018	105300	116928790	2940	2940	2940	2940	2427
571	20241018	105200	109793410	2940	2935	2940	2935	84
572	20241018	105100	109546480	2940	2940	2940	2940	0
573	20241018	105000	109546480	2940	2940	2940	2940	12
574	20241018	104900	109511200	2940	2940	2940	2940	0
575	20241018	104800	109511200	2940	2940	2940	2940	0
576	20241018	104700	109511200	2940	2940	2940	2940	282
577	20241018	104600	108682120	2940	2940	2940	2940	0
578	20241018	104500	108682120	2940	2940	2940	2940	0
579	20241018	104400	108682120	2940	2940	2940	2940	0
580	20241018	104300	108682120	2940	2940	2940	2940	12
581	20241018	104200	108646840	2940	2940	2940	2940	0
582	20241018	104100	108646840	2940	2940	2940	2940	1
583	20241018	104000	108643900	2940	2940	2940	2940	1
584	20241018	103900	108640960	2940	2940	2940	2940	4
585	20241018	103800	108629200	2935	2940	2940	2935	25
586	20241018	103700	108555770	2940	2940	2940	2940	0
587	20241018	103600	108555770	2940	2935	2940	2935	220
588	20241018	103500	107909005	2940	2940	2940	2940	5
589	20241018	103400	107894305	2940	2940	2940	2940	1
590	20241018	103300	107891365	2940	2940	2940	2940	6
591	20241018	103200	107873725	2940	2940	2940	2940	90
592	20241018	103100	107609125	2940	2940	2940	2940	0
593	20241018	103000	107609125	2940	2940	2940	2940	15
594	20241018	102900	107565025	2940	2940	2940	2940	1
595	20241018	102800	107562085	2940	2940	2940	2935	7566
596	20241018	102700	85340015	2945	2945	2945	2945	0
597	20241018	102600	85340015	2945	2945	2945	2945	5
598	20241018	102500	85325290	2945	2945	2945	2945	51
599	20241018	102400	85175095	2945	2945	2945	2945	2
600	20241018	102300	85169205	2945	2945	2945	2945	1
601	20241018	102200	85166260	2945	2945	2945	2945	0
602	20241018	102100	85166260	2945	2945	2945	2945	12
603	20241018	102000	85130920	2945	2940	2945	2940	11
604	20241018	101900	85098550	2945	2945	2945	2945	2
605	20241018	101800	85092660	2945	2945	2945	2945	0
606	20241018	101700	85092660	2945	2940	2945	2940	236
607	20241018	101600	84398815	2940	2940	2940	2940	65
608	20241018	101500	84207715	2940	2940	2940	2940	105
609	20241018	101400	83899015	2940	2945	2945	2940	126
610	20241018	101300	83528570	2940	2940	2940	2940	1875
611	20241018	101200	78016070	2940	2940	2940	2940	1125
612	20241018	101100	74708570	2945	2945	2945	2945	0
613	20241018	101000	74708570	2945	2945	2945	2945	0
614	20241018	100900	74708570	2945	2945	2945	2945	0
615	20241018	100800	74708570	2945	2945	2945	2945	0
616	20241018	100700	74708570	2945	2945	2945	2945	1
617	20241018	100600	74705625	2945	2940	2945	2935	108
618	20241018	100500	74387600	2945	2945	2945	2945	0
619	20241018	100400	74387600	2945	2945	2945	2945	23
620	20241018	100300	74319865	2945	2945	2945	2945	9
621	20241018	100200	74293360	2945	2940	2945	2940	12
622	20241018	100100	74258060	2935	2940	2940	2935	2500
623	20241018	100000	66918575	2945	2945	2945	2945	100
624	20241018	095900	66624075	2945	2945	2945	2945	0
625	20241018	095800	66624075	2945	2945	2945	2945	23
626	20241018	095700	66556340	2945	2945	2945	2945	1
627	20241018	095600	66553395	2945	2945	2945	2945	3
628	20241018	095500	66544560	2945	2945	2945	2945	10
629	20241018	095400	66515110	2945	2945	2945	2945	10
630	20241018	095300	66485660	2945	2945	2945	2945	1
631	20241018	095200	66482715	2945	2945	2945	2945	0
632	20241018	095100	66482715	2945	2945	2945	2945	100
633	20241018	095000	66188215	2945	2945	2945	2945	0
634	20241018	094900	66188215	2945	2945	2945	2945	15
635	20241018	094800	66144040	2945	2945	2945	2945	9
636	20241018	094700	66117535	2940	2940	2940	2940	77
637	20241018	094600	65891155	2940	2940	2940	2940	11
638	20241018	094500	65858815	2940	2940	2940	2940	0
639	20241018	094400	65858815	2940	2945	2945	2940	51
640	20241018	094300	65708635	2945	2945	2945	2945	13
641	20241018	094200	65670350	2945	2940	2945	2940	100
642	20241018	094100	65376345	2940	2940	2940	2940	54
643	20241018	094000	65217585	2940	2940	2940	2940	11
644	20241018	093900	65185245	2940	2940	2940	2935	358
645	20241018	093800	64134460	2935	2940	2940	2935	119
646	20241018	093700	63784640	2940	2940	2940	2940	10
647	20241018	093600	63755240	2945	2940	2945	2940	5
648	20241018	093500	63740525	2945	2940	2945	2940	631
649	20241018	093400	61885375	2940	2940	2940	2940	134
650	20241018	093300	61491415	2940	2935	2940	2935	154
651	20241018	093200	61038760	2940	2940	2940	2940	65
652	20241018	093100	60847660	2940	2940	2940	2940	26
653	20241018	093000	60771220	2940	2940	2940	2940	40
654	20241018	092900	60653620	2940	2940	2940	2940	41
655	20241018	092800	60533080	2940	2940	2940	2940	142
656	20241018	092700	60115600	2940	2940	2940	2940	5
657	20241018	092600	60100900	2940	2940	2940	2940	3
658	20241018	092500	60092080	2940	2940	2940	2940	3
659	20241018	092400	60083260	2940	2940	2940	2940	1
660	20241018	092300	60080320	2940	2945	2945	2940	701
661	20241018	092200	58015880	2945	2945	2945	2945	0
662	20241018	092100	58015880	2945	2945	2945	2940	350
663	20241018	092000	56985200	2950	2945	2950	2945	82
664	20241018	091900	56743705	2945	2945	2945	2945	126
665	20241018	091800	56372635	2945	2945	2945	2935	9
666	20241018	091700	56346180	2950	2935	2950	2930	3503
667	20241018	091600	46063655	2930	2935	2935	2930	992
668	20241018	091500	43155385	2935	2935	2935	2930	361
669	20241018	091400	42097625	2930	2935	2935	2930	305
670	20241018	091300	41203950	2930	2935	2935	2930	318
671	20241018	091200	40272120	2935	2935	2935	2935	264
672	20241018	091100	39497280	2935	2935	2935	2930	2036
673	20241018	091000	33531620	2935	2935	2935	2935	178
674	20241018	090900	33009190	2935	2935	2935	2935	416
675	20241018	090800	31788230	2935	2940	2940	2935	4504
676	20241018	090700	18568965	2940	2940	2940	2940	37
677	20241018	090600	18460185	2940	2940	2940	2940	2219
678	20241018	090500	11936325	2940	2940	2940	2940	592
679	20241018	090400	10195845	2940	2940	2940	2940	199
680	20241018	090300	9610785	2940	2940	2940	2935	717
681	20241018	090200	7503290	2940	2940	2945	2940	134
682	20241018	090100	7109325	2940	2945	2950	2940	45
683	20241018	090000	6976975	2940	2950	2950	2940	2369