KissMeData/124560/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202100	990913065	2885	2885	2885	2885	8322
3	20241018	202000	990913065	2885	2885	2885	2885	0
4	20241018	201900	990913065	2885	2885	2885	2885	0
5	20241018	201800	990913065	2885	2885	2885	2885	0
6	20241018	201700	990913065	2885	2885	2885	2885	0
7	20241018	201600	990913065	2885	2885	2885	2885	0
8	20241018	201500	990913065	2885	2885	2885	2885	0
9	20241018	201400	990913065	2885	2885	2885	2885	0
10	20241018	201300	990913065	2885	2885	2885	2885	0
11	20241018	201200	990913065	2885	2885	2885	2885	0
12	20241018	201100	990913065	2885	2885	2885	2885	0
13	20241018	201000	990913065	2885	2885	2885	2885	0
14	20241018	200900	990913065	2885	2885	2885	2885	0
15	20241018	200800	990913065	2885	2885	2885	2885	0
16	20241018	200700	990913065	2885	2885	2885	2885	0
17	20241018	200600	990913065	2885	2885	2885	2885	0
18	20241018	200500	990913065	2885	2885	2885	2885	0
19	20241018	200400	990913065	2885	2885	2885	2885	0
20	20241018	200300	990913065	2885	2885	2885	2885	0
21	20241018	200200	990913065	2885	2885	2885	2885	0
22	20241018	200100	990913065	2885	2885	2885	2885	0
23	20241018	200000	990913065	2885	2885	2885	2885	0
24	20241018	195900	990913065	2885	2885	2885	2885	0
25	20241018	195800	990913065	2885	2885	2885	2885	0
26	20241018	195700	990913065	2885	2885	2885	2885	0
27	20241018	195600	990913065	2885	2885	2885	2885	0
28	20241018	195500	990913065	2885	2885	2885	2885	0
29	20241018	195400	990913065	2885	2885	2885	2885	0
30	20241018	195300	990913065	2885	2885	2885	2885	0
31	20241018	195200	990913065	2885	2885	2885	2885	0
32	20241018	195100	990913065	2885	2885	2885	2885	8322
33	20241018	195000	990913065	2885	2885	2885	2885	0
34	20241018	194900	990913065	2885	2885	2885	2885	0
35	20241018	194800	990913065	2885	2885	2885	2885	0
36	20241018	194700	990913065	2885	2885	2885	2885	0
37	20241018	194600	990913065	2885	2885	2885	2885	0
38	20241018	194500	990913065	2885	2885	2885	2885	0
39	20241018	194400	990913065	2885	2885	2885	2885	0
40	20241018	194300	990913065	2885	2885	2885	2885	0
41	20241018	194200	990913065	2885	2885	2885	2885	0
42	20241018	194100	990913065	2885	2885	2885	2885	0
43	20241018	194000	990913065	2885	2885	2885	2885	0
44	20241018	193900	990913065	2885	2885	2885	2885	0
45	20241018	193800	990913065	2885	2885	2885	2885	0
46	20241018	193700	990913065	2885	2885	2885	2885	0
47	20241018	193600	990913065	2885	2885	2885	2885	0
48	20241018	193500	990913065	2885	2885	2885	2885	0
49	20241018	193400	990913065	2885	2885	2885	2885	0
50	20241018	193300	990913065	2885	2885	2885	2885	0
51	20241018	193200	990913065	2885	2885	2885	2885	0
52	20241018	193100	990913065	2885	2885	2885	2885	0
53	20241018	193000	990913065	2885	2885	2885	2885	0
54	20241018	192900	990913065	2885	2885	2885	2885	0
55	20241018	192800	990913065	2885	2885	2885	2885	0
56	20241018	192700	990913065	2885	2885	2885	2885	0
57	20241018	192600	990913065	2885	2885	2885	2885	0
58	20241018	192500	990913065	2885	2885	2885	2885	0
59	20241018	192400	990913065	2885	2885	2885	2885	0
60	20241018	192300	990913065	2885	2885	2885	2885	0
61	20241018	192200	990913065	2885	2885	2885	2885	0
62	20241018	192100	990913065	2885	2885	2885	2885	8322
63	20241018	192000	990913065	2885	2885	2885	2885	0
64	20241018	191900	990913065	2885	2885	2885	2885	0
65	20241018	191800	990913065	2885	2885	2885	2885	0
66	20241018	191700	990913065	2885	2885	2885	2885	0
67	20241018	191600	990913065	2885	2885	2885	2885	0
68	20241018	191500	990913065	2885	2885	2885	2885	0
69	20241018	191400	990913065	2885	2885	2885	2885	0
70	20241018	191300	990913065	2885	2885	2885	2885	0
71	20241018	191200	990913065	2885	2885	2885	2885	0
72	20241018	191100	990913065	2885	2885	2885	2885	0
73	20241018	191000	990913065	2885	2885	2885	2885	0
74	20241018	190900	990913065	2885	2885	2885	2885	0
75	20241018	190800	990913065	2885	2885	2885	2885	0
76	20241018	190700	990913065	2885	2885	2885	2885	0
77	20241018	190600	990913065	2885	2885	2885	2885	0
78	20241018	190500	990913065	2885	2885	2885	2885	0
79	20241018	190400	990913065	2885	2885	2885	2885	0
80	20241018	190300	990913065	2885	2885	2885	2885	0
81	20241018	190200	990913065	2885	2885	2885	2885	0
82	20241018	190100	990913065	2885	2885	2885	2885	0
83	20241018	190000	990913065	2885	2885	2885	2885	0
84	20241018	185900	990913065	2885	2885	2885	2885	0
85	20241018	185800	990913065	2885	2885	2885	2885	0
86	20241018	185700	990913065	2885	2885	2885	2885	0
87	20241018	185600	990913065	2885	2885	2885	2885	0
88	20241018	185500	990913065	2885	2885	2885	2885	0
89	20241018	185400	990913065	2885	2885	2885	2885	0
90	20241018	185300	990913065	2885	2885	2885	2885	0
91	20241018	185200	990913065	2885	2885	2885	2885	0
92	20241018	185100	990913065	2885	2885	2885	2885	8322
93	20241018	185000	990913065	2885	2885	2885	2885	0
94	20241018	184900	990913065	2885	2885	2885	2885	0
95	20241018	184800	990913065	2885	2885	2885	2885	0
96	20241018	184700	990913065	2885	2885	2885	2885	0
97	20241018	184600	990913065	2885	2885	2885	2885	0
98	20241018	184500	990913065	2885	2885	2885	2885	0
99	20241018	184400	990913065	2885	2885	2885	2885	0
100	20241018	184300	990913065	2885	2885	2885	2885	0
101	20241018	184200	990913065	2885	2885	2885	2885	0
102	20241018	184100	990913065	2885	2885	2885	2885	0
103	20241018	184000	990913065	2885	2885	2885	2885	0
104	20241018	183900	990913065	2885	2885	2885	2885	0
105	20241018	183800	990913065	2885	2885	2885	2885	0
106	20241018	183700	990913065	2885	2885	2885	2885	0
107	20241018	183600	990913065	2885	2885	2885	2885	0
108	20241018	183500	990913065	2885	2885	2885	2885	0
109	20241018	183400	990913065	2885	2885	2885	2885	0
110	20241018	183300	990913065	2885	2885	2885	2885	0
111	20241018	183200	990913065	2885	2885	2885	2885	0
112	20241018	183100	990913065	2885	2885	2885	2885	0
113	20241018	183000	990913065	2885	2885	2885	2885	0
114	20241018	182900	990913065	2885	2885	2885	2885	0
115	20241018	182800	990913065	2885	2885	2885	2885	0
116	20241018	182700	990913065	2885	2885	2885	2885	0
117	20241018	182600	990913065	2885	2885	2885	2885	0
118	20241018	182500	990913065	2885	2885	2885	2885	0
119	20241018	182400	990913065	2885	2885	2885	2885	0
120	20241018	182300	990913065	2885	2885	2885	2885	0
121	20241018	182200	990913065	2885	2885	2885	2885	0
122	20241018	182100	990913065	2885	2885	2885	2885	8322
123	20241018	182000	990913065	2885	2885	2885	2885	0
124	20241018	181900	990913065	2885	2885	2885	2885	0
125	20241018	181800	990913065	2885	2885	2885	2885	0
126	20241018	181700	990913065	2885	2885	2885	2885	0
127	20241018	181600	990913065	2885	2885	2885	2885	0
128	20241018	181500	990913065	2885	2885	2885	2885	0
129	20241018	181400	990913065	2885	2885	2885	2885	0
130	20241018	181300	990913065	2885	2885	2885	2885	0
131	20241018	181200	990913065	2885	2885	2885	2885	0
132	20241018	181100	990913065	2885	2885	2885	2885	0
133	20241018	181000	990913065	2885	2885	2885	2885	0
134	20241018	180900	990913065	2885	2885	2885	2885	0
135	20241018	180800	990913065	2885	2885	2885	2885	0
136	20241018	180700	990913065	2885	2885	2885	2885	0
137	20241018	180600	990913065	2885	2885	2885	2885	0
138	20241018	180500	990913065	2885	2885	2885	2885	0
139	20241018	180400	990913065	2885	2885	2885	2885	0
140	20241018	180300	990913065	2885	2885	2885	2885	0
141	20241018	180200	990913065	2885	2885	2885	2885	0
142	20241018	180100	990913065	2885	2885	2885	2885	0
143	20241018	180000	990913065	2885	2885	2885	2885	0
144	20241018	175900	990913065	2885	2885	2885	2885	0
145	20241018	175800	990913065	2885	2885	2885	2885	0
146	20241018	175700	990913065	2885	2885	2885	2885	0
147	20241018	175600	990913065	2885	2885	2885	2885	0
148	20241018	175500	990913065	2885	2885	2885	2885	0
149	20241018	175400	990913065	2885	2885	2885	2885	0
150	20241018	175300	990913065	2885	2885	2885	2885	0
151	20241018	175200	990913065	2885	2885	2885	2885	0
152	20241018	175100	990913065	2885	2885	2885	2885	8322
153	20241018	175000	990913065	2885	2885	2885	2885	0
154	20241018	174900	990913065	2885	2885	2885	2885	0
155	20241018	174800	990913065	2885	2885	2885	2885	0
156	20241018	174700	990913065	2885	2885	2885	2885	0
157	20241018	174600	990913065	2885	2885	2885	2885	0
158	20241018	174500	990913065	2885	2885	2885	2885	0
159	20241018	174400	990913065	2885	2885	2885	2885	0
160	20241018	174300	990913065	2885	2885	2885	2885	0
161	20241018	174200	990913065	2885	2885	2885	2885	0
162	20241018	174100	990913065	2885	2885	2885	2885	0
163	20241018	174000	990913065	2885	2885	2885	2885	0
164	20241018	173900	990913065	2885	2885	2885	2885	0
165	20241018	173800	990913065	2885	2885	2885	2885	0
166	20241018	173700	990913065	2885	2885	2885	2885	0
167	20241018	173600	990913065	2885	2885	2885	2885	0
168	20241018	173500	990913065	2885	2885	2885	2885	0
169	20241018	173400	990913065	2885	2885	2885	2885	0
170	20241018	173300	990913065	2885	2885	2885	2885	0
171	20241018	173200	990913065	2885	2885	2885	2885	0
172	20241018	173100	990913065	2885	2885	2885	2885	0
173	20241018	173000	990913065	2885	2885	2885	2885	0
174	20241018	172900	990913065	2885	2885	2885	2885	0
175	20241018	172800	990913065	2885	2885	2885	2885	0
176	20241018	172700	990913065	2885	2885	2885	2885	0
177	20241018	172600	990913065	2885	2885	2885	2885	0
178	20241018	172500	990913065	2885	2885	2885	2885	0
179	20241018	172400	990913065	2885	2885	2885	2885	0
180	20241018	172300	990913065	2885	2885	2885	2885	0
181	20241018	172200	990913065	2885	2885	2885	2885	0
182	20241018	172100	990913065	2885	2885	2885	2885	8322
183	20241018	172000	990913065	2885	2885	2885	2885	0
184	20241018	171900	990913065	2885	2885	2885	2885	0
185	20241018	171800	990913065	2885	2885	2885	2885	0
186	20241018	171700	990913065	2885	2885	2885	2885	0
187	20241018	171600	990913065	2885	2885	2885	2885	0
188	20241018	171500	990913065	2885	2885	2885	2885	0
189	20241018	171400	990913065	2885	2885	2885	2885	0
190	20241018	171300	990913065	2885	2885	2885	2885	0
191	20241018	171200	990913065	2885	2885	2885	2885	0
192	20241018	171100	990913065	2885	2885	2885	2885	0
193	20241018	171000	990913065	2885	2885	2885	2885	0
194	20241018	170900	990913065	2885	2885	2885	2885	0
195	20241018	170800	990913065	2885	2885	2885	2885	0
196	20241018	170700	990913065	2885	2885	2885	2885	0
197	20241018	170600	990913065	2885	2885	2885	2885	0
198	20241018	170500	990913065	2885	2885	2885	2885	0
199	20241018	170400	990913065	2885	2885	2885	2885	0
200	20241018	170300	990913065	2885	2885	2885	2885	0
201	20241018	170200	990913065	2885	2885	2885	2885	0
202	20241018	170100	990913065	2885	2885	2885	2885	0
203	20241018	170000	990913065	2885	2885	2885	2885	0
204	20241018	165900	990913065	2885	2885	2885	2885	0
205	20241018	165800	990913065	2885	2885	2885	2885	0
206	20241018	165700	990913065	2885	2885	2885	2885	0
207	20241018	165600	990913065	2885	2885	2885	2885	0
208	20241018	165500	990913065	2885	2885	2885	2885	0
209	20241018	165400	990913065	2885	2885	2885	2885	0
210	20241018	165300	990913065	2885	2885	2885	2885	0
211	20241018	165200	990913065	2885	2885	2885	2885	0
212	20241018	165100	990913065	2885	2885	2885	2885	8322
213	20241018	165000	990913065	2885	2885	2885	2885	0
214	20241018	164900	990913065	2885	2885	2885	2885	0
215	20241018	164800	990913065	2885	2885	2885	2885	0
216	20241018	164700	990913065	2885	2885	2885	2885	0
217	20241018	164600	990913065	2885	2885	2885	2885	0
218	20241018	164500	990913065	2885	2885	2885	2885	0
219	20241018	164400	990913065	2885	2885	2885	2885	0
220	20241018	164300	990913065	2885	2885	2885	2885	0
221	20241018	164200	990913065	2885	2885	2885	2885	0
222	20241018	164100	990913065	2885	2885	2885	2885	0
223	20241018	164000	990913065	2885	2885	2885	2885	0
224	20241018	163900	990913065	2885	2885	2885	2885	0
225	20241018	163800	990913065	2885	2885	2885	2885	0
226	20241018	163700	990913065	2885	2885	2885	2885	0
227	20241018	163600	990913065	2885	2885	2885	2885	0
228	20241018	163500	990913065	2885	2885	2885	2885	0
229	20241018	163400	990913065	2885	2885	2885	2885	0
230	20241018	163300	990913065	2885	2885	2885	2885	0
231	20241018	163200	990913065	2885	2885	2885	2885	0
232	20241018	163100	990913065	2885	2885	2885	2885	0
233	20241018	163000	990913065	2885	2885	2885	2885	0
234	20241018	162900	990913065	2885	2885	2885	2885	0
235	20241018	162800	990913065	2885	2885	2885	2885	0
236	20241018	162700	990913065	2885	2885	2885	2885	0
237	20241018	162600	990913065	2885	2885	2885	2885	0
238	20241018	162500	990913065	2885	2885	2885	2885	0
239	20241018	162400	990913065	2885	2885	2885	2885	0
240	20241018	162300	990913065	2885	2885	2885	2885	0
241	20241018	162200	990913065	2885	2885	2885	2885	0
242	20241018	162100	990913065	2885	2885	2885	2885	8322
243	20241018	162000	990913065	2885	2885	2885	2885	0
244	20241018	161900	990913065	2885	2885	2885	2885	0
245	20241018	161800	990913065	2885	2885	2885	2885	0
246	20241018	161700	990913065	2885	2885	2885	2885	0
247	20241018	161600	990913065	2885	2885	2885	2885	0
248	20241018	161500	990913065	2885	2885	2885	2885	0
249	20241018	161400	990913065	2885	2885	2885	2885	0
250	20241018	161300	990913065	2885	2885	2885	2885	0
251	20241018	161200	990913065	2885	2885	2885	2885	0
252	20241018	161100	990913065	2885	2885	2885	2885	0
253	20241018	161000	990913065	2885	2885	2885	2885	0
254	20241018	160900	990913065	2885	2885	2885	2885	0
255	20241018	160800	990913065	2885	2885	2885	2885	0
256	20241018	160700	990913065	2885	2885	2885	2885	0
257	20241018	160600	990913065	2885	2885	2885	2885	0
258	20241018	160500	990913065	2885	2885	2885	2885	0
259	20241018	160400	990913065	2885	2885	2885	2885	0
260	20241018	160300	990913065	2885	2885	2885	2885	0
261	20241018	160200	990913065	2885	2885	2885	2885	0
262	20241018	160100	990913065	2885	2885	2885	2885	0
263	20241018	160000	990913065	2885	2885	2885	2885	0
264	20241018	155900	990913065	2885	2885	2885	2885	0
265	20241018	155800	990913065	2885	2885	2885	2885	0
266	20241018	155700	990913065	2885	2885	2885	2885	0
267	20241018	155600	990913065	2885	2885	2885	2885	0
268	20241018	155500	990913065	2885	2885	2885	2885	0
269	20241018	155400	990913065	2885	2885	2885	2885	0
270	20241018	155300	990913065	2885	2885	2885	2885	0
271	20241018	155200	990913065	2885	2885	2885	2885	0
272	20241018	155100	990913065	2885	2885	2885	2885	8322
273	20241018	155000	990913065	2885	2885	2885	2885	0
274	20241018	154900	990913065	2885	2885	2885	2885	0
275	20241018	154800	990913065	2885	2885	2885	2885	0
276	20241018	154700	990913065	2885	2885	2885	2885	0
277	20241018	154600	990913065	2885	2885	2885	2885	0
278	20241018	154500	990913065	2885	2885	2885	2885	0
279	20241018	154400	990913065	2885	2885	2885	2885	0
280	20241018	154300	990913065	2885	2885	2885	2885	0
281	20241018	154200	990913065	2885	2885	2885	2885	0
282	20241018	154100	990913065	2885	2885	2885	2885	0
283	20241018	154000	990913065	2885	2885	2885	2885	0
284	20241018	153900	990913065	2885	2885	2885	2885	0
285	20241018	153800	990913065	2885	2885	2885	2885	0
286	20241018	153700	990913065	2885	2885	2885	2885	0
287	20241018	153600	990913065	2885	2885	2885	2885	0
288	20241018	153500	990913065	2885	2885	2885	2885	0
289	20241018	153400	990913065	2885	2885	2885	2885	0
290	20241018	153300	990913065	2885	2885	2885	2885	0
291	20241018	153200	990913065	2885	2885	2885	2885	0
292	20241018	153100	990913065	2885	2885	2885	2885	0
293	20241018	153000	990913065	2885	2885	2885	2885	8322
294	20241018	152900	966904095	2885	2885	2885	2885	0
295	20241018	152800	966904095	2885	2885	2885	2885	0
296	20241018	152700	966904095	2885	2885	2885	2885	0
297	20241018	152600	966904095	2885	2885	2885	2885	0
298	20241018	152500	966904095	2885	2885	2885	2885	0
299	20241018	152400	966904095	2885	2885	2885	2885	0
300	20241018	152300	966904095	2885	2885	2885	2885	0
301	20241018	152200	966904095	2885	2885	2885	2885	0
302	20241018	152100	966904095	2885	2885	2885	2885	0
303	20241018	152000	966904095	2885	2885	2885	2885	0
304	20241018	151900	966904095	2885	2885	2885	2875	1395
305	20241018	151800	962889865	2890	2885	2890	2885	59
306	20241018	151700	962719620	2885	2890	2890	2885	9
307	20241018	151600	962693645	2890	2885	2890	2885	24
308	20241018	151500	962624380	2890	2890	2890	2880	585
309	20241018	151400	960939140	2890	2880	2890	2870	12698
310	20241018	151300	924461175	2890	2880	2890	2880	507
311	20241018	151200	922998505	2880	2880	2885	2880	1492
312	20241018	151100	918699055	2880	2880	2885	2880	2558
313	20241018	151000	911332010	2885	2880	2885	2880	36
314	20241018	150900	911228325	2880	2880	2885	2880	5401
315	20241018	150800	895663990	2880	2885	2885	2880	630
316	20241018	150700	893848875	2885	2885	2885	2885	139
317	20241018	150600	893447860	2885	2885	2885	2885	600
318	20241018	150500	891716860	2885	2890	2890	2885	1708
319	20241018	150400	886788770	2890	2885	2890	2885	810
320	20241018	150300	884451420	2890	2890	2890	2890	9
321	20241018	150200	884425410	2890	2890	2890	2890	0
322	20241018	150100	884425410	2890	2885	2890	2885	11
323	20241018	150000	884393670	2885	2885	2885	2885	0
324	20241018	145900	884393670	2885	2890	2890	2885	105
325	20241018	145800	884090470	2885	2885	2885	2885	0
326	20241018	145700	884090470	2885	2885	2885	2885	1080
327	20241018	145600	880974670	2890	2890	2890	2890	95
328	20241018	145500	880700120	2890	2890	2890	2890	1
329	20241018	145400	880697230	2885	2885	2885	2885	0
330	20241018	145300	880697230	2885	2885	2885	2885	1715
331	20241018	145200	875749455	2895	2895	2895	2895	0
332	20241018	145100	875749455	2895	2895	2895	2895	0
333	20241018	145000	875749455	2895	2895	2895	2895	1
334	20241018	144900	875746560	2885	2895	2895	2885	2327
335	20241018	144800	869018690	2905	2905	2905	2905	1000
336	20241018	144700	866113690	2905	2905	2905	2905	24
337	20241018	144600	866043970	2895	2895	2895	2895	18
338	20241018	144500	865991860	2900	2890	2900	2890	72
339	20241018	144400	865783760	2900	2900	2900	2900	800
340	20241018	144300	863463760	2890	2890	2890	2890	100
341	20241018	144200	863174760	2900	2900	2900	2900	1
342	20241018	144100	863171860	2900	2900	2900	2900	0
343	20241018	144000	863171860	2900	2900	2900	2900	0
344	20241018	143900	863171860	2900	2900	2900	2900	0
345	20241018	143800	863171860	2900	2900	2900	2900	0
346	20241018	143700	863171860	2900	2885	2900	2885	221
347	20241018	143600	862534260	2895	2890	2895	2885	1842
348	20241018	143500	857218870	2895	2895	2895	2895	0
349	20241018	143400	857218870	2895	2900	2900	2895	6
350	20241018	143300	857201475	2900	2895	2900	2895	693
351	20241018	143200	855195140	2900	2900	2900	2900	0
352	20241018	143100	855195140	2900	2900	2900	2900	0
353	20241018	143000	855195140	2900	2895	2900	2895	2
354	20241018	142900	855189345	2885	2890	2890	2885	475
355	20241018	142800	853818445	2900	2895	2900	2895	100
356	20241018	142700	853528605	2900	2900	2900	2900	1
357	20241018	142600	853525705	2900	2900	2900	2900	214
358	20241018	142500	852905105	2895	2895	2895	2895	0
359	20241018	142400	852905105	2895	2890	2895	2890	220
360	20241018	142300	852269205	2885	2885	2885	2885	560
361	20241018	142200	850653605	2895	2895	2895	2895	1
362	20241018	142100	850650710	2895	2890	2895	2880	4354
363	20241018	142000	838100285	2885	2885	2885	2885	0
364	20241018	141900	838100285	2885	2885	2885	2885	0
365	20241018	141800	838100285	2885	2890	2890	2885	203
366	20241018	141700	837514530	2890	2890	2890	2890	391
367	20241018	141600	836384540	2890	2890	2890	2890	0
368	20241018	141500	836384540	2890	2890	2890	2890	0
369	20241018	141400	836384540	2890	2890	2890	2890	5
370	20241018	141300	836370090	2885	2885	2885	2885	0
371	20241018	141200	836370090	2885	2885	2885	2885	2
372	20241018	141100	836364320	2885	2885	2885	2885	0
373	20241018	141000	836364320	2885	2885	2885	2885	1
374	20241018	140900	836361435	2885	2885	2885	2885	0
375	20241018	140800	836361435	2885	2885	2885	2885	0
376	20241018	140700	836361435	2885	2895	2895	2885	566
377	20241018	140600	834724720	2895	2895	2895	2895	0
378	20241018	140500	834724720	2895	2895	2895	2895	25
379	20241018	140400	834652345	2895	2895	2895	2895	0
380	20241018	140300	834652345	2895	2895	2895	2895	70
381	20241018	140200	834449695	2895	2895	2895	2895	15
382	20241018	140100	834406270	2885	2885	2885	2885	30
383	20241018	140000	834319720	2885	2885	2885	2885	167
384	20241018	135900	833837925	2890	2890	2890	2890	0
385	20241018	135800	833837925	2890	2890	2890	2890	607
386	20241018	135700	832083695	2890	2890	2890	2890	200
387	20241018	135600	831505695	2890	2890	2890	2890	0
388	20241018	135500	831505695	2890	2890	2890	2890	0
389	20241018	135400	831505695	2890	2895	2895	2890	574
390	20241018	135300	829846825	2890	2885	2890	2885	1035
391	20241018	135200	826855725	2885	2885	2885	2885	1
392	20241018	135100	826852840	2885	2885	2885	2885	4
393	20241018	135000	826841300	2885	2885	2885	2885	9
394	20241018	134900	826815335	2890	2890	2890	2890	30
395	20241018	134800	826728635	2880	2885	2885	2880	439
396	20241018	134700	825462565	2880	2880	2880	2880	2
397	20241018	134600	825456805	2885	2885	2885	2885	10
398	20241018	134500	825427955	2885	2885	2885	2885	120
399	20241018	134400	825081755	2885	2885	2885	2885	0
400	20241018	134300	825081755	2885	2885	2885	2885	0
401	20241018	134200	825081755	2885	2885	2885	2885	8
402	20241018	134100	825058675	2880	2880	2880	2880	0
403	20241018	134000	825058675	2880	2880	2880	2880	200
404	20241018	133900	824482675	2885	2885	2885	2885	0
405	20241018	133800	824482675	2885	2885	2885	2885	0
406	20241018	133700	824482675	2885	2885	2885	2885	1
407	20241018	133600	824479790	2880	2880	2880	2880	0
408	20241018	133500	824479790	2880	2890	2890	2880	668
409	20241018	133400	822554115	2880	2880	2880	2880	0
410	20241018	133300	822554115	2880	2880	2880	2880	0
411	20241018	133200	822554115	2880	2880	2880	2880	0
412	20241018	133100	822554115	2880	2880	2880	2880	53
413	20241018	133000	822401475	2885	2885	2885	2885	0
414	20241018	132900	822401475	2885	2885	2885	2885	100
415	20241018	132800	822112975	2880	2880	2880	2880	1000
416	20241018	132700	819232975	2880	2880	2880	2880	1483
417	20241018	132600	814961935	2885	2885	2885	2885	7
418	20241018	132500	814941740	2895	2885	2895	2885	13
419	20241018	132400	814904205	2890	2890	2890	2890	0
420	20241018	132300	814904205	2890	2890	2890	2890	698
421	20241018	132200	812886985	2900	2880	2900	2880	261
422	20241018	132100	812133785	2900	2900	2900	2900	1
423	20241018	132000	812130885	2880	2880	2880	2880	266
424	20241018	131900	811364805	2900	2900	2900	2900	43
425	20241018	131800	811240105	2880	2890	2900	2880	3189
426	20241018	131700	802043615	2885	2895	2895	2885	615
427	20241018	131600	800264340	2885	2885	2885	2885	42
428	20241018	131500	800143170	2885	2885	2885	2885	1
429	20241018	131400	800140285	2880	2880	2880	2880	0
430	20241018	131300	800140285	2880	2880	2880	2880	110
431	20241018	131200	799823485	2885	2885	2885	2885	5
432	20241018	131100	799809060	2900	2900	2900	2900	37
433	20241018	131000	799701760	2895	2895	2895	2895	1000
434	20241018	130900	796806760	2880	2880	2880	2880	0
435	20241018	130800	796806760	2880	2880	2880	2880	10
436	20241018	130700	796777960	2885	2885	2885	2885	1347
437	20241018	130600	792891865	2895	2895	2895	2895	0
438	20241018	130500	792891865	2895	2895	2895	2895	66
439	20241018	130400	792700795	2895	2895	2895	2885	1111
440	20241018	130300	789484660	2895	2890	2895	2890	9
441	20241018	130200	789458610	2885	2885	2885	2885	82
442	20241018	130100	789222040	2900	2900	2900	2900	1
443	20241018	130000	789219140	2880	2885	2885	2880	2449
444	20241018	125900	782165860	2900	2900	2900	2900	500
445	20241018	125800	780715860	2885	2895	2905	2885	1709
446	20241018	125700	775759870	2895	2895	2895	2895	4
447	20241018	125600	775748290	2900	2900	2900	2900	0
448	20241018	125500	775748290	2900	2900	2900	2900	13
449	20241018	125400	775710590	2905	2885	2910	2885	10374
450	20241018	125300	745619630	2880	2875	2880	2875	1501
451	20241018	125200	741304250	2875	2875	2880	2875	2429
452	20241018	125100	734320320	2875	2885	2885	2875	698
453	20241018	125000	732311305	2885	2885	2885	2885	2
454	20241018	124900	732305535	2880	2880	2880	2880	0
455	20241018	124800	732305535	2880	2885	2885	2880	24465
456	20241018	124700	661832990	2885	2885	2885	2885	0
457	20241018	124600	661832990	2885	2885	2890	2885	587
458	20241018	124500	660137745	2885	2885	2885	2885	2330
459	20241018	124400	653415695	2890	2890	2890	2890	0
460	20241018	124300	653415695	2890	2890	2890	2890	0
461	20241018	124200	653415695	2890	2890	2900	2885	2003
462	20241018	124100	647637005	2885	2895	2895	2885	1010
463	20241018	124000	644718955	2890	2890	2890	2890	30
464	20241018	123900	644632255	2900	2900	2900	2900	10
465	20241018	123800	644603255	2905	2905	2905	2905	0
466	20241018	123700	644603255	2905	2905	2905	2905	0
467	20241018	123600	644603255	2905	2895	2905	2895	2150
468	20241018	123500	638362805	2900	2900	2900	2900	50
469	20241018	123400	638217805	2905	2900	2905	2900	2907
470	20241018	123300	629782505	2900	2900	2900	2900	14
471	20241018	123200	629741905	2900	2900	2900	2900	0
472	20241018	123100	629741905	2900	2895	2900	2895	76
473	20241018	123000	629521755	2895	2895	2895	2895	100
474	20241018	122900	629232255	2895	2905	2905	2895	964
475	20241018	122800	626436475	2905	2895	2905	2895	152
476	20241018	122700	625996425	2895	2895	2905	2895	5
477	20241018	122600	625981930	2905	2905	2905	2905	1
478	20241018	122500	625979025	2900	2900	2900	2900	21
479	20241018	122400	625918125	2895	2895	2895	2895	0
480	20241018	122300	625918125	2895	2895	2895	2895	20
481	20241018	122200	625860225	2900	2900	2900	2900	0
482	20241018	122100	625860225	2900	2900	2900	2900	2
483	20241018	122000	625854425	2885	2885	2885	2885	345
484	20241018	121900	624859100	2885	2890	2890	2885	4116
485	20241018	121800	612978725	2890	2895	2895	2890	688
486	20241018	121700	610988405	2890	2890	2890	2890	0
487	20241018	121600	610988405	2890	2900	2900	2890	71
488	20241018	121500	610782705	2905	2905	2905	2905	0
489	20241018	121400	610782705	2905	2905	2905	2905	1000
490	20241018	121300	607877705	2905	2905	2905	2905	2688
491	20241018	121200	600069065	2905	2905	2905	2905	1
492	20241018	121100	600066160	2895	2895	2895	2895	0
493	20241018	121000	600066160	2895	2895	2895	2895	2
494	20241018	120900	600060370	2890	2905	2905	2890	2032
495	20241018	120800	594185910	2905	2905	2905	2905	258
496	20241018	120700	593436420	2905	2905	2905	2905	3000
497	20241018	120600	584721420	2900	2900	2900	2900	0
498	20241018	120500	584721420	2900	2900	2900	2900	1000
499	20241018	120400	581821420	2900	2900	2900	2900	100
500	20241018	120300	581531420	2900	2900	2900	2900	0
501	20241018	120200	581531420	2900	2900	2905	2900	175
502	20241018	120100	581023915	2900	2900	2900	2900	500
503	20241018	120000	579573915	2900	2900	2900	2890	49
504	20241018	115900	579431825	2900	2900	2900	2900	2000
505	20241018	115800	573631825	2905	2890	2905	2890	160
506	20241018	115700	573168400	2900	2895	2900	2895	1500
507	20241018	115600	568818600	2890	2900	2900	2890	708
508	20241018	115500	566769420	2890	2890	2890	2890	0
509	20241018	115400	566769420	2890	2890	2890	2890	1
510	20241018	115300	566766530	2900	2900	2900	2900	25
511	20241018	115200	566694030	2900	2900	2900	2900	690
512	20241018	115100	564693030	2900	2900	2900	2900	0
513	20241018	115000	564693030	2900	2900	2900	2900	0
514	20241018	114900	564693030	2900	2900	2900	2900	201
515	20241018	114800	564110130	2900	2900	2900	2900	501
516	20241018	114700	562657230	2895	2895	2895	2895	531
517	20241018	114600	561119985	2895	2885	2895	2885	1107
518	20241018	114500	557920290	2885	2885	2885	2885	4720
519	20241018	114400	544303090	2885	2885	2885	2885	108
520	20241018	114300	543991510	2890	2890	2890	2890	0
521	20241018	114200	543991510	2890	2890	2890	2885	338
522	20241018	114100	543016300	2895	2895	2895	2895	1
523	20241018	114000	543013405	2895	2895	2895	2895	0
524	20241018	113900	543013405	2895	2895	2895	2895	101
525	20241018	113800	542721010	2885	2885	2885	2885	0
526	20241018	113700	542721010	2885	2885	2885	2885	1216
527	20241018	113600	539212850	2885	2885	2885	2885	6
528	20241018	113500	539195540	2885	2885	2885	2885	11
529	20241018	113400	539163805	2895	2895	2895	2895	25
530	20241018	113300	539091430	2895	2895	2895	2895	0
531	20241018	113200	539091430	2895	2890	2895	2890	27
532	20241018	113100	539013390	2880	2885	2885	2880	2715
533	20241018	113000	531188115	2880	2880	2880	2880	0
534	20241018	112900	531188115	2880	2885	2885	2880	3303
535	20241018	112800	521670210	2890	2885	2890	2885	21
536	20241018	112700	521609555	2880	2895	2895	2880	425
537	20241018	112600	520383525	2895	2890	2895	2885	380
538	20241018	112500	519286635	2895	2895	2895	2895	15
539	20241018	112400	519243210	2890	2895	2895	2890	53
540	20241018	112300	519089780	2890	2890	2890	2885	292
541	20241018	112200	518245925	2890	2880	2890	2880	1081
542	20241018	112100	515132635	2890	2885	2890	2880	1349
543	20241018	112000	511247415	2885	2885	2890	2880	1124
544	20241018	111900	508009630	2895	2890	2895	2880	10068
545	20241018	111800	478972680	2890	2890	2890	2890	813
546	20241018	111700	476623110	2890	2895	2895	2890	5305
547	20241018	111600	461291610	2895	2895	2895	2895	492
548	20241018	111500	459867270	2895	2895	2900	2895	2237
549	20241018	111400	453391000	2900	2895	2900	2895	1019
550	20241018	111300	450440900	2895	2900	2900	2895	2123
551	20241018	111200	444289200	2905	2905	2905	2905	1
552	20241018	111100	444286295	2900	2900	2900	2900	0
553	20241018	111000	444286295	2900	2900	2900	2900	4
554	20241018	110900	444274695	2905	2900	2905	2900	607
555	20241018	110800	442511480	2900	2905	2905	2900	22
556	20241018	110700	442447670	2905	2895	2905	2895	2457
557	20241018	110600	435334635	2900	2900	2905	2900	921
558	20241018	110500	432663730	2900	2900	2900	2895	26
559	20241018	110400	432588355	2900	2905	2905	2900	2260
560	20241018	110300	426034350	2905	2905	2905	2905	1
561	20241018	110200	426031445	2900	2905	2905	2900	266
562	20241018	110100	425258780	2905	2900	2905	2900	14
563	20241018	110000	425218150	2905	2905	2905	2905	11
564	20241018	105900	425186195	2900	2900	2900	2895	2492
565	20241018	105800	417960235	2905	2900	2905	2900	2
566	20241018	105700	417954430	2910	2910	2910	2905	5
567	20241018	105600	417939890	2910	2910	2910	2900	111
568	20241018	105500	417616980	2910	2900	2910	2895	6511
569	20241018	105400	398766175	2910	2910	2910	2910	1
570	20241018	105300	398763265	2895	2900	2910	2895	1934
571	20241018	105200	393138495	2910	2900	2910	2895	5837
572	20241018	105100	376236635	2910	2915	2915	2900	4399
573	20241018	105000	363477810	2915	2900	2915	2900	2119
574	20241018	104900	357332595	2915	2900	2915	2900	594
575	20241018	104800	355609205	2910	2910	2910	2910	0
576	20241018	104700	355609205	2910	2910	2915	2900	138
577	20241018	104600	355207980	2910	2910	2910	2905	19
578	20241018	104500	355152750	2910	2910	2910	2910	1
579	20241018	104400	355149840	2905	2905	2905	2900	5566
580	20241018	104300	339006835	2905	2905	2905	2900	16491
581	20241018	104200	291177495	2905	2910	2920	2905	2484
582	20241018	104100	283942245	2910	2905	2910	2905	40
583	20241018	104000	283825855	2910	2905	2910	2900	4121
584	20241018	103900	271869010	2905	2905	2910	2905	5512
585	20241018	103800	255856630	2910	2910	2910	2910	8
586	20241018	103700	255833350	2910	2910	2910	2910	10
587	20241018	103600	255804250	2910	2910	2910	2910	105
588	20241018	103500	255498700	2910	2905	2910	2905	16
589	20241018	103400	255452145	2910	2910	2910	2905	95
590	20241018	103300	255176070	2910	2910	2910	2905	11164
591	20241018	103200	222707320	2915	2915	2915	2910	2331
592	20241018	103100	215918240	2915	2915	2915	2910	4600
593	20241018	103000	202526735	2920	2920	2920	2915	945
594	20241018	102900	199770480	2920	2920	2920	2910	3803
595	20241018	102800	188685310	2920	2920	2920	2920	592
596	20241018	102700	186956670	2920	2925	2925	2920	1128
597	20241018	102600	183662885	2935	2925	2935	2925	176
598	20241018	102500	183148075	2935	2935	2935	2935	6
599	20241018	102400	183130465	2935	2925	2935	2920	2218
600	20241018	102300	176653515	2935	2935	2935	2935	1
601	20241018	102200	176650580	2925	2930	2930	2925	6599
602	20241018	102100	157345615	2935	2930	2935	2930	7
603	20241018	102000	157325085	2935	2935	2935	2935	0
604	20241018	101900	157325085	2935	2935	2935	2935	30
605	20241018	101800	157237035	2935	2935	2935	2930	747
606	20241018	101700	155048095	2935	2925	2935	2925	530
607	20241018	101600	153497545	2935	2925	2935	2925	1455
608	20241018	101500	149237885	2925	2925	2925	2925	694
609	20241018	101400	147207935	2930	2930	2930	2930	1001
610	20241018	101300	144275005	2940	2940	2940	2940	0
611	20241018	101200	144275005	2940	2935	2940	2925	81
612	20241018	101100	144038050	2940	2940	2940	2940	1
613	20241018	101000	144035110	2940	2930	2940	2930	3348
614	20241018	100900	134225460	2940	2930	2940	2930	402
615	20241018	100800	133047580	2930	2940	2940	2930	96
616	20241018	100700	132765800	2940	2945	2945	2940	3
617	20241018	100600	132756970	2945	2945	2945	2940	11
618	20241018	100500	132724600	2945	2945	2945	2945	5
619	20241018	100400	132709875	2945	2945	2945	2945	1
620	20241018	100300	132706930	2945	2940	2945	2935	11
621	20241018	100200	132674610	2945	2945	2945	2945	0
622	20241018	100100	132674610	2945	2940	2945	2940	202
623	20241018	100000	132080720	2940	2930	2940	2930	405
624	20241018	095900	130892040	2945	2945	2945	2945	2
625	20241018	095800	130886150	2945	2930	2945	2930	2072
626	20241018	095700	124815175	2935	2935	2940	2935	341
627	20241018	095600	123812695	2945	2935	2945	2930	2449
628	20241018	095500	116637105	2935	2945	2945	2935	36
629	20241018	095400	116531345	2945	2935	2945	2935	22
630	20241018	095300	116466765	2945	2945	2945	2945	0
631	20241018	095200	116466765	2945	2945	2945	2945	1
632	20241018	095100	116463820	2945	2945	2945	2945	110
633	20241018	095000	116139870	2945	2935	2945	2935	119
634	20241018	094900	115790530	2945	2945	2945	2945	3
635	20241018	094800	115781695	2945	2945	2945	2945	0
636	20241018	094700	115781695	2945	2945	2945	2945	7
637	20241018	094600	115761080	2945	2935	2945	2935	2050
638	20241018	094500	109740730	2935	2935	2935	2935	3410
639	20241018	094400	99732380	2935	2945	2945	2935	101
640	20241018	094300	99435910	2935	2945	2945	2935	151
641	20241018	094200	98991615	2945	2945	2945	2945	1
642	20241018	094100	98988670	2945	2940	2945	2930	167
643	20241018	094000	98498100	2945	2940	2945	2940	39
644	20241018	093900	98383435	2945	2935	2945	2935	151
645	20241018	093800	97939510	2945	2940	2945	2940	21
646	20241018	093700	97877765	2940	2930	2945	2925	536
647	20241018	093600	96302045	2945	2930	2945	2925	639
648	20241018	093500	94430490	2945	2945	2945	2945	4
649	20241018	093400	94418710	2945	2940	2945	2940	7
650	20241018	093300	94398115	2930	2945	2945	2930	768
651	20241018	093200	92147845	2945	2935	2945	2930	784
652	20241018	093100	89847655	2945	2945	2945	2945	5
653	20241018	093000	89832930	2945	2945	2945	2930	17
654	20241018	092900	89783075	2930	2945	2945	2930	128
655	20241018	092800	89407955	2940	2935	2950	2930	1387
656	20241018	092700	85334100	2950	2950	2950	2950	50
657	20241018	092600	85186600	2950	2935	2950	2935	21
658	20241018	092500	85124725	2955	2955	2955	2955	0
659	20241018	092400	85124725	2955	2950	2955	2950	217
660	20241018	092300	84484490	2955	2945	2955	2945	513
661	20241018	092200	82973695	2945	2945	2945	2930	4265
662	20241018	092100	70470675	2945	2940	2950	2930	3750
663	20241018	092000	59469950	2940	2940	2940	2940	1
664	20241018	091900	59467010	2955	2945	2955	2935	2049
665	20241018	091800	53443535	2950	2945	2950	2945	2
666	20241018	091700	53437640	2955	2955	2955	2955	0
667	20241018	091600	53437640	2955	2960	2960	2940	2002
668	20241018	091500	47551725	2955	2960	2960	2940	2441
669	20241018	091400	40373425	2960	2945	2960	2945	203
670	20241018	091300	39775545	2960	2955	2960	2945	208
671	20241018	091200	39161365	2960	2955	2960	2955	788
672	20241018	091100	36830320	2955	2950	2955	2950	346
673	20241018	091000	35808040	2955	2945	2955	2945	54
674	20241018	090900	35648740	2955	2945	2955	2945	176
675	20241018	090800	35130185	2955	2955	2955	2950	214
676	20241018	090700	34498065	2955	2950	2955	2945	407
677	20241018	090600	33297435	2950	2950	2950	2945	1093
678	20241018	090500	30073090	2950	2950	2950	2950	166
679	20241018	090400	29583390	2950	2950	2950	2945	462
680	20241018	090300	28222545	2950	2950	2950	2940	1234
681	20241018	090200	24585900	2950	2945	2950	2945	80
682	20241018	090100	24350295	2945	2940	2945	2940	532
683	20241018	090000	22786205	2945	2935	2945	2935	7762