KissMeData/185490/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203500	121931320	3000	3000	3000	3000	622
3	20241018	203400	121931320	3000	3000	3000	3000	0
4	20241018	203300	121931320	3000	3000	3000	3000	0
5	20241018	203200	121931320	3000	3000	3000	3000	0
6	20241018	203100	121931320	3000	3000	3000	3000	0
7	20241018	203000	121931320	3000	3000	3000	3000	0
8	20241018	202900	121931320	3000	3000	3000	3000	0
9	20241018	202800	121931320	3000	3000	3000	3000	0
10	20241018	202700	121931320	3000	3000	3000	3000	0
11	20241018	202600	121931320	3000	3000	3000	3000	0
12	20241018	202500	121931320	3000	3000	3000	3000	0
13	20241018	202400	121931320	3000	3000	3000	3000	0
14	20241018	202300	121931320	3000	3000	3000	3000	0
15	20241018	202200	121931320	3000	3000	3000	3000	0
16	20241018	202100	121931320	3000	3000	3000	3000	0
17	20241018	202000	121931320	3000	3000	3000	3000	0
18	20241018	201900	121931320	3000	3000	3000	3000	0
19	20241018	201800	121931320	3000	3000	3000	3000	0
20	20241018	201700	121931320	3000	3000	3000	3000	0
21	20241018	201600	121931320	3000	3000	3000	3000	0
22	20241018	201500	121931320	3000	3000	3000	3000	0
23	20241018	201400	121931320	3000	3000	3000	3000	0
24	20241018	201300	121931320	3000	3000	3000	3000	0
25	20241018	201200	121931320	3000	3000	3000	3000	0
26	20241018	201100	121931320	3000	3000	3000	3000	0
27	20241018	201000	121931320	3000	3000	3000	3000	0
28	20241018	200900	121931320	3000	3000	3000	3000	0
29	20241018	200800	121931320	3000	3000	3000	3000	0
30	20241018	200700	121931320	3000	3000	3000	3000	0
31	20241018	200600	121931320	3000	3000	3000	3000	0
32	20241018	200500	121931320	3000	3000	3000	3000	622
33	20241018	200400	121931320	3000	3000	3000	3000	0
34	20241018	200300	121931320	3000	3000	3000	3000	0
35	20241018	200200	121931320	3000	3000	3000	3000	0
36	20241018	200100	121931320	3000	3000	3000	3000	0
37	20241018	200000	121931320	3000	3000	3000	3000	0
38	20241018	195900	121931320	3000	3000	3000	3000	0
39	20241018	195800	121931320	3000	3000	3000	3000	0
40	20241018	195700	121931320	3000	3000	3000	3000	0
41	20241018	195600	121931320	3000	3000	3000	3000	0
42	20241018	195500	121931320	3000	3000	3000	3000	0
43	20241018	195400	121931320	3000	3000	3000	3000	0
44	20241018	195300	121931320	3000	3000	3000	3000	0
45	20241018	195200	121931320	3000	3000	3000	3000	0
46	20241018	195100	121931320	3000	3000	3000	3000	0
47	20241018	195000	121931320	3000	3000	3000	3000	0
48	20241018	194900	121931320	3000	3000	3000	3000	0
49	20241018	194800	121931320	3000	3000	3000	3000	0
50	20241018	194700	121931320	3000	3000	3000	3000	0
51	20241018	194600	121931320	3000	3000	3000	3000	0
52	20241018	194500	121931320	3000	3000	3000	3000	0
53	20241018	194400	121931320	3000	3000	3000	3000	0
54	20241018	194300	121931320	3000	3000	3000	3000	0
55	20241018	194200	121931320	3000	3000	3000	3000	0
56	20241018	194100	121931320	3000	3000	3000	3000	0
57	20241018	194000	121931320	3000	3000	3000	3000	0
58	20241018	193900	121931320	3000	3000	3000	3000	0
59	20241018	193800	121931320	3000	3000	3000	3000	0
60	20241018	193700	121931320	3000	3000	3000	3000	0
61	20241018	193600	121931320	3000	3000	3000	3000	0
62	20241018	193500	121931320	3000	3000	3000	3000	622
63	20241018	193400	121931320	3000	3000	3000	3000	0
64	20241018	193300	121931320	3000	3000	3000	3000	0
65	20241018	193200	121931320	3000	3000	3000	3000	0
66	20241018	193100	121931320	3000	3000	3000	3000	0
67	20241018	193000	121931320	3000	3000	3000	3000	0
68	20241018	192900	121931320	3000	3000	3000	3000	0
69	20241018	192800	121931320	3000	3000	3000	3000	0
70	20241018	192700	121931320	3000	3000	3000	3000	0
71	20241018	192600	121931320	3000	3000	3000	3000	0
72	20241018	192500	121931320	3000	3000	3000	3000	0
73	20241018	192400	121931320	3000	3000	3000	3000	0
74	20241018	192300	121931320	3000	3000	3000	3000	0
75	20241018	192200	121931320	3000	3000	3000	3000	0
76	20241018	192100	121931320	3000	3000	3000	3000	0
77	20241018	192000	121931320	3000	3000	3000	3000	0
78	20241018	191900	121931320	3000	3000	3000	3000	0
79	20241018	191800	121931320	3000	3000	3000	3000	0
80	20241018	191700	121931320	3000	3000	3000	3000	0
81	20241018	191600	121931320	3000	3000	3000	3000	0
82	20241018	191500	121931320	3000	3000	3000	3000	0
83	20241018	191400	121931320	3000	3000	3000	3000	0
84	20241018	191300	121931320	3000	3000	3000	3000	0
85	20241018	191200	121931320	3000	3000	3000	3000	0
86	20241018	191100	121931320	3000	3000	3000	3000	0
87	20241018	191000	121931320	3000	3000	3000	3000	0
88	20241018	190900	121931320	3000	3000	3000	3000	0
89	20241018	190800	121931320	3000	3000	3000	3000	0
90	20241018	190700	121931320	3000	3000	3000	3000	0
91	20241018	190600	121931320	3000	3000	3000	3000	0
92	20241018	190500	121931320	3000	3000	3000	3000	622
93	20241018	190400	121931320	3000	3000	3000	3000	0
94	20241018	190300	121931320	3000	3000	3000	3000	0
95	20241018	190200	121931320	3000	3000	3000	3000	0
96	20241018	190100	121931320	3000	3000	3000	3000	0
97	20241018	190000	121931320	3000	3000	3000	3000	0
98	20241018	185900	121931320	3000	3000	3000	3000	0
99	20241018	185800	121931320	3000	3000	3000	3000	0
100	20241018	185700	121931320	3000	3000	3000	3000	0
101	20241018	185600	121931320	3000	3000	3000	3000	0
102	20241018	185500	121931320	3000	3000	3000	3000	0
103	20241018	185400	121931320	3000	3000	3000	3000	0
104	20241018	185300	121931320	3000	3000	3000	3000	0
105	20241018	185200	121931320	3000	3000	3000	3000	0
106	20241018	185100	121931320	3000	3000	3000	3000	0
107	20241018	185000	121931320	3000	3000	3000	3000	0
108	20241018	184900	121931320	3000	3000	3000	3000	0
109	20241018	184800	121931320	3000	3000	3000	3000	0
110	20241018	184700	121931320	3000	3000	3000	3000	0
111	20241018	184600	121931320	3000	3000	3000	3000	0
112	20241018	184500	121931320	3000	3000	3000	3000	0
113	20241018	184400	121931320	3000	3000	3000	3000	0
114	20241018	184300	121931320	3000	3000	3000	3000	0
115	20241018	184200	121931320	3000	3000	3000	3000	0
116	20241018	184100	121931320	3000	3000	3000	3000	0
117	20241018	184000	121931320	3000	3000	3000	3000	0
118	20241018	183900	121931320	3000	3000	3000	3000	0
119	20241018	183800	121931320	3000	3000	3000	3000	0
120	20241018	183700	121931320	3000	3000	3000	3000	0
121	20241018	183600	121931320	3000	3000	3000	3000	0
122	20241018	183500	121931320	3000	3000	3000	3000	622
123	20241018	183400	121931320	3000	3000	3000	3000	0
124	20241018	183300	121931320	3000	3000	3000	3000	0
125	20241018	183200	121931320	3000	3000	3000	3000	0
126	20241018	183100	121931320	3000	3000	3000	3000	0
127	20241018	183000	121931320	3000	3000	3000	3000	0
128	20241018	182900	121931320	3000	3000	3000	3000	0
129	20241018	182800	121931320	3000	3000	3000	3000	0
130	20241018	182700	121931320	3000	3000	3000	3000	0
131	20241018	182600	121931320	3000	3000	3000	3000	0
132	20241018	182500	121931320	3000	3000	3000	3000	0
133	20241018	182400	121931320	3000	3000	3000	3000	0
134	20241018	182300	121931320	3000	3000	3000	3000	0
135	20241018	182200	121931320	3000	3000	3000	3000	0
136	20241018	182100	121931320	3000	3000	3000	3000	0
137	20241018	182000	121931320	3000	3000	3000	3000	0
138	20241018	181900	121931320	3000	3000	3000	3000	0
139	20241018	181800	121931320	3000	3000	3000	3000	0
140	20241018	181700	121931320	3000	3000	3000	3000	0
141	20241018	181600	121931320	3000	3000	3000	3000	0
142	20241018	181500	121931320	3000	3000	3000	3000	0
143	20241018	181400	121931320	3000	3000	3000	3000	0
144	20241018	181300	121931320	3000	3000	3000	3000	0
145	20241018	181200	121931320	3000	3000	3000	3000	0
146	20241018	181100	121931320	3000	3000	3000	3000	0
147	20241018	181000	121931320	3000	3000	3000	3000	0
148	20241018	180900	121931320	3000	3000	3000	3000	0
149	20241018	180800	121931320	3000	3000	3000	3000	0
150	20241018	180700	121931320	3000	3000	3000	3000	0
151	20241018	180600	121931320	3000	3000	3000	3000	0
152	20241018	180500	121931320	3000	3000	3000	3000	622
153	20241018	180400	121931320	3000	3000	3000	3000	0
154	20241018	180300	121931320	3000	3000	3000	3000	0
155	20241018	180200	121931320	3000	3000	3000	3000	0
156	20241018	180100	121931320	3000	3000	3000	3000	0
157	20241018	180000	121931320	3000	3000	3000	3000	0
158	20241018	175900	121931320	3000	3000	3000	3000	0
159	20241018	175800	121931320	3000	3000	3000	3000	0
160	20241018	175700	121931320	3000	3000	3000	3000	0
161	20241018	175600	121931320	3000	3000	3000	3000	0
162	20241018	175500	121931320	3000	3000	3000	3000	0
163	20241018	175400	121931320	3000	3000	3000	3000	0
164	20241018	175300	121931320	3000	3000	3000	3000	0
165	20241018	175200	121931320	3000	3000	3000	3000	0
166	20241018	175100	121931320	3000	3000	3000	3000	0
167	20241018	175000	121931320	3000	3000	3000	3000	0
168	20241018	174900	121931320	3000	3000	3000	3000	0
169	20241018	174800	121931320	3000	3000	3000	3000	0
170	20241018	174700	121931320	3000	3000	3000	3000	0
171	20241018	174600	121931320	3000	3000	3000	3000	0
172	20241018	174500	121931320	3000	3000	3000	3000	0
173	20241018	174400	121931320	3000	3000	3000	3000	0
174	20241018	174300	121931320	3000	3000	3000	3000	0
175	20241018	174200	121931320	3000	3000	3000	3000	0
176	20241018	174100	121931320	3000	3000	3000	3000	0
177	20241018	174000	121931320	3000	3000	3000	3000	0
178	20241018	173900	121931320	3000	3000	3000	3000	0
179	20241018	173800	121931320	3000	3000	3000	3000	0
180	20241018	173700	121931320	3000	3000	3000	3000	0
181	20241018	173600	121931320	3000	3000	3000	3000	0
182	20241018	173500	121931320	3000	3000	3000	3000	622
183	20241018	173400	121931320	3000	3000	3000	3000	0
184	20241018	173300	121931320	3000	3000	3000	3000	0
185	20241018	173200	121931320	3000	3000	3000	3000	0
186	20241018	173100	121931320	3000	3000	3000	3000	0
187	20241018	173000	121931320	3000	3000	3000	3000	0
188	20241018	172900	121931320	3000	3000	3000	3000	0
189	20241018	172800	121931320	3000	3000	3000	3000	0
190	20241018	172700	121931320	3000	3000	3000	3000	0
191	20241018	172600	121931320	3000	3000	3000	3000	0
192	20241018	172500	121931320	3000	3000	3000	3000	0
193	20241018	172400	121931320	3000	3000	3000	3000	0
194	20241018	172300	121931320	3000	3000	3000	3000	0
195	20241018	172200	121931320	3000	3000	3000	3000	0
196	20241018	172100	121931320	3000	3000	3000	3000	0
197	20241018	172000	121931320	3000	3000	3000	3000	0
198	20241018	171900	121931320	3000	3000	3000	3000	0
199	20241018	171800	121931320	3000	3000	3000	3000	0
200	20241018	171700	121931320	3000	3000	3000	3000	0
201	20241018	171600	121931320	3000	3000	3000	3000	0
202	20241018	171500	121931320	3000	3000	3000	3000	0
203	20241018	171400	121931320	3000	3000	3000	3000	0
204	20241018	171300	121931320	3000	3000	3000	3000	0
205	20241018	171200	121931320	3000	3000	3000	3000	0
206	20241018	171100	121931320	3000	3000	3000	3000	0
207	20241018	171000	121931320	3000	3000	3000	3000	0
208	20241018	170900	121931320	3000	3000	3000	3000	0
209	20241018	170800	121931320	3000	3000	3000	3000	0
210	20241018	170700	121931320	3000	3000	3000	3000	0
211	20241018	170600	121931320	3000	3000	3000	3000	0
212	20241018	170500	121931320	3000	3000	3000	3000	622
213	20241018	170400	121931320	3000	3000	3000	3000	0
214	20241018	170300	121931320	3000	3000	3000	3000	0
215	20241018	170200	121931320	3000	3000	3000	3000	0
216	20241018	170100	121931320	3000	3000	3000	3000	0
217	20241018	170000	121931320	3000	3000	3000	3000	0
218	20241018	165900	121931320	3000	3000	3000	3000	0
219	20241018	165800	121931320	3000	3000	3000	3000	0
220	20241018	165700	121931320	3000	3000	3000	3000	0
221	20241018	165600	121931320	3000	3000	3000	3000	0
222	20241018	165500	121931320	3000	3000	3000	3000	0
223	20241018	165400	121931320	3000	3000	3000	3000	0
224	20241018	165300	121931320	3000	3000	3000	3000	0
225	20241018	165200	121931320	3000	3000	3000	3000	0
226	20241018	165100	121931320	3000	3000	3000	3000	0
227	20241018	165000	121931320	3000	3000	3000	3000	0
228	20241018	164900	121931320	3000	3000	3000	3000	0
229	20241018	164800	121931320	3000	3000	3000	3000	0
230	20241018	164700	121931320	3000	3000	3000	3000	0
231	20241018	164600	121931320	3000	3000	3000	3000	0
232	20241018	164500	121931320	3000	3000	3000	3000	0
233	20241018	164400	121931320	3000	3000	3000	3000	0
234	20241018	164300	121931320	3000	3000	3000	3000	0
235	20241018	164200	121931320	3000	3000	3000	3000	0
236	20241018	164100	121931320	3000	3000	3000	3000	0
237	20241018	164000	121931320	3000	3000	3000	3000	0
238	20241018	163900	121931320	3000	3000	3000	3000	0
239	20241018	163800	121931320	3000	3000	3000	3000	0
240	20241018	163700	121931320	3000	3000	3000	3000	0
241	20241018	163600	121931320	3000	3000	3000	3000	0
242	20241018	163500	121931320	3000	3000	3000	3000	622
243	20241018	163400	121931320	3000	3000	3000	3000	0
244	20241018	163300	121931320	3000	3000	3000	3000	0
245	20241018	163200	121931320	3000	3000	3000	3000	0
246	20241018	163100	121931320	3000	3000	3000	3000	0
247	20241018	163000	121931320	3000	3000	3000	3000	0
248	20241018	162900	121931320	3000	3000	3000	3000	0
249	20241018	162800	121931320	3000	3000	3000	3000	0
250	20241018	162700	121931320	3000	3000	3000	3000	0
251	20241018	162600	121931320	3000	3000	3000	3000	0
252	20241018	162500	121931320	3000	3000	3000	3000	0
253	20241018	162400	121931320	3000	3000	3000	3000	0
254	20241018	162300	121931320	3000	3000	3000	3000	0
255	20241018	162200	121931320	3000	3000	3000	3000	0
256	20241018	162100	121931320	3000	3000	3000	3000	0
257	20241018	162000	121931320	3000	3000	3000	3000	0
258	20241018	161900	121931320	3000	3000	3000	3000	0
259	20241018	161800	121931320	3000	3000	3000	3000	0
260	20241018	161700	121931320	3000	3000	3000	3000	0
261	20241018	161600	121931320	3000	3000	3000	3000	0
262	20241018	161500	121931320	3000	3000	3000	3000	0
263	20241018	161400	121931320	3000	3000	3000	3000	0
264	20241018	161300	121931320	3000	3000	3000	3000	0
265	20241018	161200	121931320	3000	3000	3000	3000	0
266	20241018	161100	121931320	3000	3000	3000	3000	0
267	20241018	161000	121931320	3000	3000	3000	3000	0
268	20241018	160900	121931320	3000	3000	3000	3000	0
269	20241018	160800	121931320	3000	3000	3000	3000	0
270	20241018	160700	121931320	3000	3000	3000	3000	0
271	20241018	160600	121931320	3000	3000	3000	3000	0
272	20241018	160500	121931320	3000	3000	3000	3000	622
273	20241018	160400	121931320	3000	3000	3000	3000	0
274	20241018	160300	121931320	3000	3000	3000	3000	0
275	20241018	160200	121931320	3000	3000	3000	3000	0
276	20241018	160100	121931320	3000	3000	3000	3000	0
277	20241018	160000	121931320	3000	3000	3000	3000	0
278	20241018	155900	121931320	3000	3000	3000	3000	0
279	20241018	155800	121931320	3000	3000	3000	3000	0
280	20241018	155700	121931320	3000	3000	3000	3000	0
281	20241018	155600	121931320	3000	3000	3000	3000	0
282	20241018	155500	121931320	3000	3000	3000	3000	0
283	20241018	155400	121931320	3000	3000	3000	3000	0
284	20241018	155300	121931320	3000	3000	3000	3000	0
285	20241018	155200	121931320	3000	3000	3000	3000	0
286	20241018	155100	121931320	3000	3000	3000	3000	0
287	20241018	155000	121931320	3000	3000	3000	3000	0
288	20241018	154900	121931320	3000	3000	3000	3000	0
289	20241018	154800	121931320	3000	3000	3000	3000	0
290	20241018	154700	121931320	3000	3000	3000	3000	0
291	20241018	154600	121931320	3000	3000	3000	3000	0
292	20241018	154500	121931320	3000	3000	3000	3000	0
293	20241018	154400	121931320	3000	3000	3000	3000	0
294	20241018	154300	121931320	3000	3000	3000	3000	0
295	20241018	154200	121931320	3000	3000	3000	3000	0
296	20241018	154100	121931320	3000	3000	3000	3000	0
297	20241018	154000	121931320	3000	3000	3000	3000	0
298	20241018	153900	121931320	3000	3000	3000	3000	0
299	20241018	153800	121931320	3000	3000	3000	3000	0
300	20241018	153700	121931320	3000	3000	3000	3000	0
301	20241018	153600	121931320	3000	3000	3000	3000	0
302	20241018	153500	121931320	3000	3000	3000	3000	622
303	20241018	153400	121931320	3000	3000	3000	3000	0
304	20241018	153300	121931320	3000	3000	3000	3000	0
305	20241018	153200	121931320	3000	3000	3000	3000	0
306	20241018	153100	121931320	3000	3000	3000	3000	0
307	20241018	153000	121931320	3000	3000	3000	3000	622
308	20241018	152900	120065320	2970	2970	2970	2970	0
309	20241018	152800	120065320	2970	2970	2970	2970	0
310	20241018	152700	120065320	2970	2970	2970	2970	0
311	20241018	152600	120065320	2970	2970	2970	2970	0
312	20241018	152500	120065320	2970	2970	2970	2970	0
313	20241018	152400	120065320	2970	2970	2970	2970	0
314	20241018	152300	120065320	2970	2970	2970	2970	0
315	20241018	152200	120065320	2970	2970	2970	2970	0
316	20241018	152100	120065320	2970	2970	2970	2970	0
317	20241018	152000	120065320	2970	2970	2970	2970	0
318	20241018	151900	120065320	2970	2965	2970	2965	205
319	20241018	151800	119457485	2965	2965	2965	2965	0
320	20241018	151700	119457485	2965	2975	2975	2965	97
321	20241018	151600	119169490	2965	2965	2965	2965	0
322	20241018	151500	119169490	2965	2965	2965	2965	0
323	20241018	151400	119169490	2965	2965	2965	2965	0
324	20241018	151300	119169490	2965	2965	2965	2965	0
325	20241018	151200	119169490	2965	2970	2970	2965	133
326	20241018	151100	118774765	2970	2970	2970	2970	0
327	20241018	151000	118774765	2970	2970	2970	2970	0
328	20241018	150900	118774765	2970	2980	2980	2970	11
329	20241018	150800	118742035	2980	2980	2980	2980	361
330	20241018	150700	117666255	2980	2980	2980	2980	0
331	20241018	150600	117666255	2980	2980	2980	2980	0
332	20241018	150500	117666255	2980	2980	2980	2980	0
333	20241018	150400	117666255	2980	2980	2980	2980	312
334	20241018	150300	116736495	2970	2970	2970	2970	20
335	20241018	150200	116677095	2975	2975	2975	2975	0
336	20241018	150100	116677095	2975	2975	2975	2975	20
337	20241018	150000	116617595	2980	2980	2980	2975	251
338	20241018	145900	115869640	2980	2980	2980	2980	0
339	20241018	145800	115869640	2980	2980	2980	2980	0
340	20241018	145700	115869640	2980	2980	2980	2980	0
341	20241018	145600	115869640	2980	2990	2990	2980	9
342	20241018	145500	115842780	2980	2980	2980	2980	398
343	20241018	145400	114656740	2975	2975	2975	2975	0
344	20241018	145300	114656740	2975	2975	2975	2975	0
345	20241018	145200	114656740	2975	2975	2975	2975	117
346	20241018	145100	114308665	2975	2975	2975	2975	0
347	20241018	145000	114308665	2975	2975	2975	2975	0
348	20241018	144900	114308665	2975	2975	2975	2975	4
349	20241018	144800	114296765	2990	2990	2990	2990	0
350	20241018	144700	114296765	2990	2990	2990	2990	0
351	20241018	144600	114296765	2990	2990	2990	2990	40
352	20241018	144500	114177165	2990	2990	2990	2990	0
353	20241018	144400	114177165	2990	2990	2990	2990	0
354	20241018	144300	114177165	2990	2990	2990	2990	0
355	20241018	144200	114177165	2990	2990	2990	2990	0
356	20241018	144100	114177165	2990	2990	2990	2990	0
357	20241018	144000	114177165	2990	2990	2990	2990	0
358	20241018	143900	114177165	2990	2990	2990	2990	0
359	20241018	143800	114177165	2990	2990	2990	2990	0
360	20241018	143700	114177165	2990	2990	2990	2990	5
361	20241018	143600	114162215	2990	2990	2990	2990	0
362	20241018	143500	114162215	2990	2990	2990	2990	0
363	20241018	143400	114162215	2990	2990	2990	2990	0
364	20241018	143300	114162215	2990	2990	2990	2990	18
365	20241018	143200	114108395	2970	2970	2970	2970	0
366	20241018	143100	114108395	2970	2970	2970	2970	0
367	20241018	143000	114108395	2970	2970	2970	2970	0
368	20241018	142900	114108395	2970	2970	2970	2970	0
369	20241018	142800	114108395	2970	2970	2970	2970	0
370	20241018	142700	114108395	2970	2970	2970	2970	0
371	20241018	142600	114108395	2970	2970	2970	2970	0
372	20241018	142500	114108395	2970	2970	2970	2970	0
373	20241018	142400	114108395	2970	2970	2970	2970	0
374	20241018	142300	114108395	2970	2970	2970	2970	0
375	20241018	142200	114108395	2970	2970	2970	2970	0
376	20241018	142100	114108395	2970	2970	2970	2970	0
377	20241018	142000	114108395	2970	2980	2980	2970	147
378	20241018	141900	113671570	2985	2985	2985	2985	3
379	20241018	141800	113662615	2985	2990	2990	2985	150
380	20241018	141700	113214340	2990	2990	2990	2990	0
381	20241018	141600	113214340	2990	2990	2990	2990	0
382	20241018	141500	113214340	2990	2990	2990	2990	395
383	20241018	141400	112033290	2990	2990	2990	2990	0
384	20241018	141300	112033290	2990	2990	2990	2990	0
385	20241018	141200	112033290	2990	2990	2990	2990	5
386	20241018	141100	112018340	2990	2990	2990	2990	0
387	20241018	141000	112018340	2990	2990	2990	2990	6
388	20241018	140900	112000400	2990	2990	2990	2990	0
389	20241018	140800	112000400	2990	2990	2990	2990	0
390	20241018	140700	112000400	2990	2990	2990	2990	1
391	20241018	140600	111997410	2990	2990	2990	2990	99
392	20241018	140500	111701400	2985	2985	2985	2985	0
393	20241018	140400	111701400	2985	2985	2985	2985	0
394	20241018	140300	111701400	2985	2985	2985	2985	0
395	20241018	140200	111701400	2985	2985	2985	2985	0
396	20241018	140100	111701400	2985	2985	2985	2985	5
397	20241018	140000	111686475	2990	2990	2990	2990	10
398	20241018	135900	111656575	2990	2990	2990	2990	3
399	20241018	135800	111647605	2990	2990	2990	2990	0
400	20241018	135700	111647605	2990	2990	2990	2990	0
401	20241018	135600	111647605	2990	2990	2990	2990	1
402	20241018	135500	111644615	2980	2980	2980	2980	0
403	20241018	135400	111644615	2980	2980	2980	2980	8
404	20241018	135300	111620775	2990	2980	2990	2980	5
405	20241018	135200	111605845	2980	2980	2980	2980	0
406	20241018	135100	111605845	2980	2980	2980	2980	0
407	20241018	135000	111605845	2980	2980	2980	2980	5
408	20241018	134900	111590945	2980	2980	2980	2980	0
409	20241018	134800	111590945	2980	2980	2980	2980	10
410	20241018	134700	111561145	2980	2980	2980	2980	598
411	20241018	134600	109779105	2975	2975	2975	2975	0
412	20241018	134500	109779105	2975	2975	2975	2975	59
413	20241018	134400	109603580	2960	2960	2960	2960	0
414	20241018	134300	109603580	2960	2960	2960	2960	0
415	20241018	134200	109603580	2960	2960	2960	2960	0
416	20241018	134100	109603580	2960	2960	2960	2960	15
417	20241018	134000	109559180	2960	2960	2960	2960	49
418	20241018	133900	109414140	2960	2965	2980	2960	1573
419	20241018	133800	104750945	2970	2970	2970	2970	378
420	20241018	133700	103628285	2980	2985	2985	2980	2588
421	20241018	133600	95915345	2990	2990	2990	2990	5
422	20241018	133500	95900395	2990	2990	2990	2990	50
423	20241018	133400	95750895	2990	3005	3005	2990	2784
424	20241018	133300	87406325	3010	3010	3010	3010	19
425	20241018	133200	87349135	3010	3015	3015	3010	140
426	20241018	133100	86927500	3020	3020	3020	3020	356
427	20241018	133000	85852380	3025	3025	3025	3025	0
428	20241018	132900	85852380	3025	3025	3025	3025	0
429	20241018	132800	85852380	3025	3025	3025	3025	0
430	20241018	132700	85852380	3025	3025	3025	3025	0
431	20241018	132600	85852380	3025	3025	3025	3025	5
432	20241018	132500	85837255	3025	3025	3025	3025	0
433	20241018	132400	85837255	3025	3025	3025	3025	0
434	20241018	132300	85837255	3025	3025	3025	3025	0
435	20241018	132200	85837255	3025	3025	3025	3025	0
436	20241018	132100	85837255	3025	3025	3025	3025	5
437	20241018	132000	85822130	3025	3025	3025	3025	0
438	20241018	131900	85822130	3025	3025	3025	3025	0
439	20241018	131800	85822130	3025	3025	3025	3025	0
440	20241018	131700	85822130	3025	3025	3025	3025	0
441	20241018	131600	85822130	3025	3025	3025	3025	0
442	20241018	131500	85822130	3025	3025	3025	3025	0
443	20241018	131400	85822130	3025	3025	3025	3025	0
444	20241018	131300	85822130	3025	3025	3025	3025	0
445	20241018	131200	85822130	3025	3025	3025	3025	0
446	20241018	131100	85822130	3025	3025	3025	3025	0
447	20241018	131000	85822130	3025	3025	3025	3025	0
448	20241018	130900	85822130	3025	3025	3025	3025	0
449	20241018	130800	85822130	3025	3025	3025	3025	0
450	20241018	130700	85822130	3025	3025	3025	3025	0
451	20241018	130600	85822130	3025	3025	3025	3025	0
452	20241018	130500	85822130	3025	3025	3025	3025	0
453	20241018	130400	85822130	3025	3025	3025	3025	0
454	20241018	130300	85822130	3025	3025	3025	3025	0
455	20241018	130200	85822130	3025	3025	3025	3025	0
456	20241018	130100	85822130	3025	3025	3025	3025	0
457	20241018	130000	85822130	3025	3030	3030	3025	2127
458	20241018	125900	79381400	3050	3050	3050	3050	107
459	20241018	125800	79055050	3035	3035	3035	3035	0
460	20241018	125700	79055050	3035	3035	3035	3035	0
461	20241018	125600	79055050	3035	3035	3035	3035	0
462	20241018	125500	79055050	3035	3035	3035	3035	0
463	20241018	125400	79055050	3035	3035	3035	3035	749
464	20241018	125300	76781835	3035	3035	3035	3035	0
465	20241018	125200	76781835	3035	3035	3035	3035	0
466	20241018	125100	76781835	3035	3035	3035	3035	231
467	20241018	125000	76080750	3035	3035	3035	3035	0
468	20241018	124900	76080750	3035	3040	3040	3035	300
469	20241018	124800	75170200	3035	3035	3035	3035	0
470	20241018	124700	75170200	3035	3035	3035	3035	0
471	20241018	124600	75170200	3035	3035	3035	3035	0
472	20241018	124500	75170200	3035	3035	3035	3035	0
473	20241018	124400	75170200	3035	3035	3035	3035	0
474	20241018	124300	75170200	3035	3035	3035	3035	0
475	20241018	124200	75170200	3035	3035	3035	3035	0
476	20241018	124100	75170200	3035	3035	3035	3035	0
477	20241018	124000	75170200	3035	3035	3035	3035	0
478	20241018	123900	75170200	3035	3035	3035	3035	0
479	20241018	123800	75170200	3035	3035	3035	3035	0
480	20241018	123700	75170200	3035	3035	3035	3035	11
481	20241018	123600	75136815	3035	3035	3035	3035	0
482	20241018	123500	75136815	3035	3035	3035	3035	0
483	20241018	123400	75136815	3035	3035	3035	3035	0
484	20241018	123300	75136815	3035	3035	3035	3035	0
485	20241018	123200	75136815	3035	3035	3035	3035	0
486	20241018	123100	75136815	3035	3035	3035	3035	0
487	20241018	123000	75136815	3035	3035	3035	3035	2
488	20241018	122900	75130745	3035	3035	3035	3035	0
489	20241018	122800	75130745	3035	3045	3045	3035	33
490	20241018	122700	75030410	3045	3045	3045	3045	0
491	20241018	122600	75030410	3045	3045	3045	3045	0
492	20241018	122500	75030410	3045	3045	3045	3045	0
493	20241018	122400	75030410	3045	3045	3045	3045	0
494	20241018	122300	75030410	3045	3045	3045	3045	0
495	20241018	122200	75030410	3045	3045	3045	3045	0
496	20241018	122100	75030410	3045	3045	3045	3045	0
497	20241018	122000	75030410	3045	3045	3045	3045	0
498	20241018	121900	75030410	3045	3045	3045	3045	0
499	20241018	121800	75030410	3045	3045	3045	3045	0
500	20241018	121700	75030410	3045	3045	3045	3045	0
501	20241018	121600	75030410	3045	3045	3045	3045	0
502	20241018	121500	75030410	3045	3045	3045	3045	0
503	20241018	121400	75030410	3045	3045	3045	3045	316
504	20241018	121300	74068190	3045	3045	3045	3045	0
505	20241018	121200	74068190	3045	3045	3045	3045	0
506	20241018	121100	74068190	3045	3045	3045	3045	0
507	20241018	121000	74068190	3045	3045	3045	3045	0
508	20241018	120900	74068190	3045	3045	3045	3045	129
509	20241018	120800	73675385	3035	3035	3035	3035	0
510	20241018	120700	73675385	3035	3035	3035	3035	0
511	20241018	120600	73675385	3035	3035	3035	3035	0
512	20241018	120500	73675385	3035	3035	3035	3035	830
513	20241018	120400	71156335	3045	3045	3045	3045	0
514	20241018	120300	71156335	3045	3045	3045	3045	0
515	20241018	120200	71156335	3045	3045	3045	3045	2
516	20241018	120100	71150245	3030	3030	3030	3030	0
517	20241018	120000	71150245	3030	3030	3030	3030	0
518	20241018	115900	71150245	3030	3030	3030	3030	0
519	20241018	115800	71150245	3030	3030	3030	3030	0
520	20241018	115700	71150245	3030	3030	3030	3030	0
521	20241018	115600	71150245	3030	3030	3030	3030	0
522	20241018	115500	71150245	3030	3030	3030	3030	0
523	20241018	115400	71150245	3030	3030	3030	3030	625
524	20241018	115300	69256495	3030	3045	3045	3030	651
525	20241018	115200	67282250	3045	3045	3045	3045	0
526	20241018	115100	67282250	3045	3045	3045	3045	0
527	20241018	115000	67282250	3045	3045	3045	3045	19
528	20241018	114900	67224395	3060	3050	3060	3050	664
529	20241018	114800	65192585	3060	3060	3060	3060	0
530	20241018	114700	65192585	3060	3060	3060	3060	0
531	20241018	114600	65192585	3060	3060	3060	3060	0
532	20241018	114500	65192585	3060	3060	3060	3060	0
533	20241018	114400	65192585	3060	3060	3060	3060	0
534	20241018	114300	65192585	3060	3060	3060	3060	0
535	20241018	114200	65192585	3060	3060	3060	3060	0
536	20241018	114100	65192585	3060	3060	3060	3060	0
537	20241018	114000	65192585	3060	3060	3060	3060	0
538	20241018	113900	65192585	3060	3060	3060	3060	0
539	20241018	113800	65192585	3060	3060	3060	3060	0
540	20241018	113700	65192585	3060	3060	3060	3055	164
541	20241018	113600	64690750	3060	3060	3060	3060	0
542	20241018	113500	64690750	3060	3060	3060	3060	0
543	20241018	113400	64690750	3060	3060	3060	3060	0
544	20241018	113300	64690750	3060	3060	3060	3060	0
545	20241018	113200	64690750	3060	3060	3060	3060	0
546	20241018	113100	64690750	3060	3060	3060	3060	45
547	20241018	113000	64553050	3060	3060	3060	3060	0
548	20241018	112900	64553050	3060	3060	3060	3060	1
549	20241018	112800	64549990	3050	3050	3050	3050	0
550	20241018	112700	64549990	3050	3050	3050	3050	0
551	20241018	112600	64549990	3050	3050	3050	3050	0
552	20241018	112500	64549990	3050	3050	3050	3050	0
553	20241018	112400	64549990	3050	3050	3050	3050	0
554	20241018	112300	64549990	3050	3050	3050	3050	0
555	20241018	112200	64549990	3050	3045	3050	3045	105
556	20241018	112100	64230240	3045	3045	3045	3045	0
557	20241018	112000	64230240	3045	3045	3045	3045	2
558	20241018	111900	64224150	3065	3065	3065	3065	1
559	20241018	111800	64221085	3050	3050	3050	3050	0
560	20241018	111700	64221085	3050	3050	3050	3050	667
561	20241018	111600	62186735	3050	3050	3050	3050	0
562	20241018	111500	62186735	3050	3050	3050	3050	0
563	20241018	111400	62186735	3050	3050	3050	3050	0
564	20241018	111300	62186735	3050	3050	3050	3050	40
565	20241018	111200	62064735	3050	3050	3050	3050	0
566	20241018	111100	62064735	3050	3050	3050	3050	0
567	20241018	111000	62064735	3050	3050	3050	3050	0
568	20241018	110900	62064735	3050	3050	3050	3050	41
569	20241018	110800	61939685	3050	3050	3050	3050	250
570	20241018	110700	61177185	3050	3050	3050	3050	0
571	20241018	110600	61177185	3050	3050	3050	3050	2
572	20241018	110500	61171085	3050	3055	3055	3050	28
573	20241018	110400	61085660	3060	3065	3065	3060	7
574	20241018	110300	61064215	3080	3080	3080	3080	0
575	20241018	110200	61064215	3080	3080	3080	3080	1
576	20241018	110100	61061135	3080	3085	3085	3080	32
577	20241018	110000	60962470	3085	3085	3085	3085	0
578	20241018	105900	60962470	3085	3085	3085	3085	0
579	20241018	105800	60962470	3085	3085	3085	3085	0
580	20241018	105700	60962470	3085	3085	3085	3085	0
581	20241018	105600	60962470	3085	3085	3085	3085	0
582	20241018	105500	60962470	3085	3085	3085	3085	0
583	20241018	105400	60962470	3085	3085	3085	3085	41
584	20241018	105300	60835985	3085	3085	3090	3070	105
585	20241018	105200	60511935	3090	3090	3090	3090	0
586	20241018	105100	60511935	3090	3090	3090	3090	0
587	20241018	105000	60511935	3090	3090	3090	3090	0
588	20241018	104900	60511935	3090	3090	3090	3090	0
589	20241018	104800	60511935	3090	3080	3090	3070	1294
590	20241018	104700	56522230	3070	3080	3080	3070	170
591	20241018	104600	55999115	3075	3075	3075	3075	210
592	20241018	104500	55353365	3055	3055	3055	3055	0
593	20241018	104400	55353365	3055	3055	3055	3055	0
594	20241018	104300	55353365	3055	3055	3055	3055	0
595	20241018	104200	55353365	3055	3055	3055	3055	0
596	20241018	104100	55353365	3055	3055	3055	3055	0
597	20241018	104000	55353365	3055	3050	3055	3050	700
598	20241018	103900	53214885	3045	3040	3045	3040	320
599	20241018	103800	52240760	3020	3040	3040	3020	248
600	20241018	103700	51487200	3035	3020	3035	3015	1098
601	20241018	103600	48174730	3020	3020	3020	3020	885
602	20241018	103500	45502030	3020	3025	3025	3020	99
603	20241018	103400	45202975	3030	3030	3030	3030	10
604	20241018	103300	45172675	3030	3030	3030	3030	308
605	20241018	103200	44239435	3035	3055	3055	3035	3375
606	20241018	103100	33978395	3060	3060	3060	3060	0
607	20241018	103000	33978395	3060	3060	3060	3060	0
608	20241018	102900	33978395	3060	3060	3060	3060	5
609	20241018	102800	33963095	3060	3060	3060	3060	5
610	20241018	102700	33947795	3085	3085	3085	3085	0
611	20241018	102600	33947795	3085	3085	3085	3085	0
612	20241018	102500	33947795	3085	3085	3085	3085	0
613	20241018	102400	33947795	3085	3070	3085	3070	200
614	20241018	102300	33331925	3055	3055	3055	3055	0
615	20241018	102200	33331925	3055	3055	3055	3055	0
616	20241018	102100	33331925	3055	3055	3055	3055	0
617	20241018	102000	33331925	3055	3055	3055	3055	0
618	20241018	101900	33331925	3055	3055	3055	3055	0
619	20241018	101800	33331925	3055	3055	3055	3055	0
620	20241018	101700	33331925	3055	3055	3055	3055	0
621	20241018	101600	33331925	3055	3055	3055	3055	0
622	20241018	101500	33331925	3055	3060	3060	3055	10
623	20241018	101400	33301365	3080	3080	3080	3080	0
624	20241018	101300	33301365	3080	3080	3080	3080	0
625	20241018	101200	33301365	3080	3080	3080	3080	0
626	20241018	101100	33301365	3080	3070	3080	3070	1000
627	20241018	101000	30222020	3070	3070	3070	3070	0
628	20241018	100900	30222020	3070	3070	3070	3070	0
629	20241018	100800	30222020	3070	3070	3070	3070	300
630	20241018	100700	29301020	3075	3075	3075	3075	3
631	20241018	100600	29291795	3075	3075	3075	3075	1
632	20241018	100500	29288720	3075	3075	3075	3075	5
633	20241018	100400	29273345	3070	3070	3070	3070	10
634	20241018	100300	29242645	3070	3070	3070	3070	32
635	20241018	100200	29144405	3070	3070	3070	3070	16
636	20241018	100100	29095285	3070	3070	3070	3070	19
637	20241018	100000	29036955	3070	3070	3070	3070	1
638	20241018	095900	29033885	3060	3060	3060	3060	0
639	20241018	095800	29033885	3060	3060	3060	3060	0
640	20241018	095700	29033885	3060	3060	3060	3060	0
641	20241018	095600	29033885	3060	3060	3060	3060	0
642	20241018	095500	29033885	3060	3060	3060	3060	0
643	20241018	095400	29033885	3060	3060	3060	3060	0
644	20241018	095300	29033885	3060	3060	3060	3060	0
645	20241018	095200	29033885	3060	3040	3060	3040	334
646	20241018	095100	28012045	3045	3045	3045	3045	0
647	20241018	095000	28012045	3045	3045	3045	3045	0
648	20241018	094900	28012045	3045	3045	3045	3045	0
649	20241018	094800	28012045	3045	3045	3045	3045	0
650	20241018	094700	28012045	3045	3045	3045	3045	937
651	20241018	094600	25158880	3045	3045	3045	3045	200
652	20241018	094500	24549880	3045	3055	3055	3045	610
653	20241018	094400	22691245	3070	3070	3070	3070	1
654	20241018	094300	22688175	3070	3070	3070	3070	0
655	20241018	094200	22688175	3070	3065	3070	3065	12
656	20241018	094100	22651340	3065	3055	3065	3055	27
657	20241018	094000	22568795	3050	3050	3050	3050	0
658	20241018	093900	22568795	3050	3050	3050	3050	1725
659	20241018	093800	17307545	3045	3045	3045	3045	0
660	20241018	093700	17307545	3045	3045	3045	3045	0
661	20241018	093600	17307545	3045	3045	3045	3045	100
662	20241018	093500	17003045	3045	3045	3045	3045	100
663	20241018	093400	16698545	3045	3050	3050	3045	105
664	20241018	093300	16378815	3045	3045	3045	3045	0
665	20241018	093200	16378815	3045	3045	3045	3045	5
666	20241018	093100	16363590	3045	3045	3045	3045	13
667	20241018	093000	16324005	3040	3040	3040	3040	0
668	20241018	092900	16324005	3040	3040	3040	3040	0
669	20241018	092800	16324005	3040	3040	3040	3040	0
670	20241018	092700	16324005	3040	3040	3040	3040	0
671	20241018	092600	16324005	3040	3040	3040	3040	0
672	20241018	092500	16324005	3040	3040	3040	3040	0
673	20241018	092400	16324005	3040	3040	3040	3040	0
674	20241018	092300	16324005	3040	3040	3040	3040	28
675	20241018	092200	16238885	3045	3045	3045	3045	1086
676	20241018	092100	12932015	3060	3060	3060	3060	0
677	20241018	092000	12932015	3060	3060	3060	3060	0
678	20241018	091900	12932015	3060	3060	3060	3060	30
679	20241018	091800	12840215	3045	3055	3055	3045	501
680	20241018	091700	11314415	3055	3055	3055	3055	0
681	20241018	091600	11314415	3055	3055	3055	3055	0
682	20241018	091500	11314415	3055	3055	3055	3055	18
683	20241018	091400	11259425	3040	3045	3045	3040	594
684	20241018	091300	9451165	3045	3045	3045	3045	0
685	20241018	091200	9451165	3045	3045	3045	3045	0
686	20241018	091100	9451165	3045	3045	3045	3045	1100
687	20241018	091000	6101665	3035	3035	3035	3035	0
688	20241018	090900	6101665	3035	3035	3035	3035	0
689	20241018	090800	6101665	3035	3035	3035	3035	0
690	20241018	090700	6101665	3035	3035	3035	3035	0
691	20241018	090600	6101665	3035	3035	3035	3035	20
692	20241018	090500	6040965	3065	3065	3065	3065	100
693	20241018	090400	5734465	3065	3065	3065	3065	0
694	20241018	090300	5734465	3065	3065	3065	3065	3
695	20241018	090200	5725270	3065	3065	3065	3065	0
696	20241018	090100	5725270	3065	3065	3065	3065	0
697	20241018	090000	5725270	3065	3060	3065	3060	1871