KissMeData/217820/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204600	163696415	2995	2995	2995	2995	240
3	20241018	204500	163696415	2995	2995	2995	2995	0
4	20241018	204400	163696415	2995	2995	2995	2995	0
5	20241018	204300	163696415	2995	2995	2995	2995	0
6	20241018	204200	163696415	2995	2995	2995	2995	0
7	20241018	204100	163696415	2995	2995	2995	2995	0
8	20241018	204000	163696415	2995	2995	2995	2995	0
9	20241018	203900	163696415	2995	2995	2995	2995	0
10	20241018	203800	163696415	2995	2995	2995	2995	0
11	20241018	203700	163696415	2995	2995	2995	2995	0
12	20241018	203600	163696415	2995	2995	2995	2995	0
13	20241018	203500	163696415	2995	2995	2995	2995	0
14	20241018	203400	163696415	2995	2995	2995	2995	0
15	20241018	203300	163696415	2995	2995	2995	2995	0
16	20241018	203200	163696415	2995	2995	2995	2995	0
17	20241018	203100	163696415	2995	2995	2995	2995	0
18	20241018	203000	163696415	2995	2995	2995	2995	0
19	20241018	202900	163696415	2995	2995	2995	2995	0
20	20241018	202800	163696415	2995	2995	2995	2995	0
21	20241018	202700	163696415	2995	2995	2995	2995	0
22	20241018	202600	163696415	2995	2995	2995	2995	0
23	20241018	202500	163696415	2995	2995	2995	2995	0
24	20241018	202400	163696415	2995	2995	2995	2995	0
25	20241018	202300	163696415	2995	2995	2995	2995	0
26	20241018	202200	163696415	2995	2995	2995	2995	0
27	20241018	202100	163696415	2995	2995	2995	2995	0
28	20241018	202000	163696415	2995	2995	2995	2995	0
29	20241018	201900	163696415	2995	2995	2995	2995	0
30	20241018	201800	163696415	2995	2995	2995	2995	0
31	20241018	201700	163696415	2995	2995	2995	2995	0
32	20241018	201600	163696415	2995	2995	2995	2995	240
33	20241018	201500	163696415	2995	2995	2995	2995	0
34	20241018	201400	163696415	2995	2995	2995	2995	0
35	20241018	201300	163696415	2995	2995	2995	2995	0
36	20241018	201200	163696415	2995	2995	2995	2995	0
37	20241018	201100	163696415	2995	2995	2995	2995	0
38	20241018	201000	163696415	2995	2995	2995	2995	0
39	20241018	200900	163696415	2995	2995	2995	2995	0
40	20241018	200800	163696415	2995	2995	2995	2995	0
41	20241018	200700	163696415	2995	2995	2995	2995	0
42	20241018	200600	163696415	2995	2995	2995	2995	0
43	20241018	200500	163696415	2995	2995	2995	2995	0
44	20241018	200400	163696415	2995	2995	2995	2995	0
45	20241018	200300	163696415	2995	2995	2995	2995	0
46	20241018	200200	163696415	2995	2995	2995	2995	0
47	20241018	200100	163696415	2995	2995	2995	2995	0
48	20241018	200000	163696415	2995	2995	2995	2995	0
49	20241018	195900	163696415	2995	2995	2995	2995	0
50	20241018	195800	163696415	2995	2995	2995	2995	0
51	20241018	195700	163696415	2995	2995	2995	2995	0
52	20241018	195600	163696415	2995	2995	2995	2995	0
53	20241018	195500	163696415	2995	2995	2995	2995	0
54	20241018	195400	163696415	2995	2995	2995	2995	0
55	20241018	195300	163696415	2995	2995	2995	2995	0
56	20241018	195200	163696415	2995	2995	2995	2995	0
57	20241018	195100	163696415	2995	2995	2995	2995	0
58	20241018	195000	163696415	2995	2995	2995	2995	0
59	20241018	194900	163696415	2995	2995	2995	2995	0
60	20241018	194800	163696415	2995	2995	2995	2995	0
61	20241018	194700	163696415	2995	2995	2995	2995	0
62	20241018	194600	163696415	2995	2995	2995	2995	240
63	20241018	194500	163696415	2995	2995	2995	2995	0
64	20241018	194400	163696415	2995	2995	2995	2995	0
65	20241018	194300	163696415	2995	2995	2995	2995	0
66	20241018	194200	163696415	2995	2995	2995	2995	0
67	20241018	194100	163696415	2995	2995	2995	2995	0
68	20241018	194000	163696415	2995	2995	2995	2995	0
69	20241018	193900	163696415	2995	2995	2995	2995	0
70	20241018	193800	163696415	2995	2995	2995	2995	0
71	20241018	193700	163696415	2995	2995	2995	2995	0
72	20241018	193600	163696415	2995	2995	2995	2995	0
73	20241018	193500	163696415	2995	2995	2995	2995	0
74	20241018	193400	163696415	2995	2995	2995	2995	0
75	20241018	193300	163696415	2995	2995	2995	2995	0
76	20241018	193200	163696415	2995	2995	2995	2995	0
77	20241018	193100	163696415	2995	2995	2995	2995	0
78	20241018	193000	163696415	2995	2995	2995	2995	0
79	20241018	192900	163696415	2995	2995	2995	2995	0
80	20241018	192800	163696415	2995	2995	2995	2995	0
81	20241018	192700	163696415	2995	2995	2995	2995	0
82	20241018	192600	163696415	2995	2995	2995	2995	0
83	20241018	192500	163696415	2995	2995	2995	2995	0
84	20241018	192400	163696415	2995	2995	2995	2995	0
85	20241018	192300	163696415	2995	2995	2995	2995	0
86	20241018	192200	163696415	2995	2995	2995	2995	0
87	20241018	192100	163696415	2995	2995	2995	2995	0
88	20241018	192000	163696415	2995	2995	2995	2995	0
89	20241018	191900	163696415	2995	2995	2995	2995	0
90	20241018	191800	163696415	2995	2995	2995	2995	0
91	20241018	191700	163696415	2995	2995	2995	2995	0
92	20241018	191600	163696415	2995	2995	2995	2995	240
93	20241018	191500	163696415	2995	2995	2995	2995	0
94	20241018	191400	163696415	2995	2995	2995	2995	0
95	20241018	191300	163696415	2995	2995	2995	2995	0
96	20241018	191200	163696415	2995	2995	2995	2995	0
97	20241018	191100	163696415	2995	2995	2995	2995	0
98	20241018	191000	163696415	2995	2995	2995	2995	0
99	20241018	190900	163696415	2995	2995	2995	2995	0
100	20241018	190800	163696415	2995	2995	2995	2995	0
101	20241018	190700	163696415	2995	2995	2995	2995	0
102	20241018	190600	163696415	2995	2995	2995	2995	0
103	20241018	190500	163696415	2995	2995	2995	2995	0
104	20241018	190400	163696415	2995	2995	2995	2995	0
105	20241018	190300	163696415	2995	2995	2995	2995	0
106	20241018	190200	163696415	2995	2995	2995	2995	0
107	20241018	190100	163696415	2995	2995	2995	2995	0
108	20241018	190000	163696415	2995	2995	2995	2995	0
109	20241018	185900	163696415	2995	2995	2995	2995	0
110	20241018	185800	163696415	2995	2995	2995	2995	0
111	20241018	185700	163696415	2995	2995	2995	2995	0
112	20241018	185600	163696415	2995	2995	2995	2995	0
113	20241018	185500	163696415	2995	2995	2995	2995	0
114	20241018	185400	163696415	2995	2995	2995	2995	0
115	20241018	185300	163696415	2995	2995	2995	2995	0
116	20241018	185200	163696415	2995	2995	2995	2995	0
117	20241018	185100	163696415	2995	2995	2995	2995	0
118	20241018	185000	163696415	2995	2995	2995	2995	0
119	20241018	184900	163696415	2995	2995	2995	2995	0
120	20241018	184800	163696415	2995	2995	2995	2995	0
121	20241018	184700	163696415	2995	2995	2995	2995	0
122	20241018	184600	163696415	2995	2995	2995	2995	240
123	20241018	184500	163696415	2995	2995	2995	2995	0
124	20241018	184400	163696415	2995	2995	2995	2995	0
125	20241018	184300	163696415	2995	2995	2995	2995	0
126	20241018	184200	163696415	2995	2995	2995	2995	0
127	20241018	184100	163696415	2995	2995	2995	2995	0
128	20241018	184000	163696415	2995	2995	2995	2995	0
129	20241018	183900	163696415	2995	2995	2995	2995	0
130	20241018	183800	163696415	2995	2995	2995	2995	0
131	20241018	183700	163696415	2995	2995	2995	2995	0
132	20241018	183600	163696415	2995	2995	2995	2995	0
133	20241018	183500	163696415	2995	2995	2995	2995	0
134	20241018	183400	163696415	2995	2995	2995	2995	0
135	20241018	183300	163696415	2995	2995	2995	2995	0
136	20241018	183200	163696415	2995	2995	2995	2995	0
137	20241018	183100	163696415	2995	2995	2995	2995	0
138	20241018	183000	163696415	2995	2995	2995	2995	0
139	20241018	182900	163696415	2995	2995	2995	2995	0
140	20241018	182800	163696415	2995	2995	2995	2995	0
141	20241018	182700	163696415	2995	2995	2995	2995	0
142	20241018	182600	163696415	2995	2995	2995	2995	0
143	20241018	182500	163696415	2995	2995	2995	2995	0
144	20241018	182400	163696415	2995	2995	2995	2995	0
145	20241018	182300	163696415	2995	2995	2995	2995	0
146	20241018	182200	163696415	2995	2995	2995	2995	0
147	20241018	182100	163696415	2995	2995	2995	2995	0
148	20241018	182000	163696415	2995	2995	2995	2995	0
149	20241018	181900	163696415	2995	2995	2995	2995	0
150	20241018	181800	163696415	2995	2995	2995	2995	0
151	20241018	181700	163696415	2995	2995	2995	2995	0
152	20241018	181600	163696415	2995	2995	2995	2995	240
153	20241018	181500	163696415	2995	2995	2995	2995	0
154	20241018	181400	163696415	2995	2995	2995	2995	0
155	20241018	181300	163696415	2995	2995	2995	2995	0
156	20241018	181200	163696415	2995	2995	2995	2995	0
157	20241018	181100	163696415	2995	2995	2995	2995	0
158	20241018	181000	163696415	2995	2995	2995	2995	0
159	20241018	180900	163696415	2995	2995	2995	2995	0
160	20241018	180800	163696415	2995	2995	2995	2995	0
161	20241018	180700	163696415	2995	2995	2995	2995	0
162	20241018	180600	163696415	2995	2995	2995	2995	0
163	20241018	180500	163696415	2995	2995	2995	2995	0
164	20241018	180400	163696415	2995	2995	2995	2995	0
165	20241018	180300	163696415	2995	2995	2995	2995	0
166	20241018	180200	163696415	2995	2995	2995	2995	0
167	20241018	180100	163696415	2995	2995	2995	2995	0
168	20241018	180000	163696415	2995	2995	2995	2995	0
169	20241018	175900	163696415	2995	2995	2995	2995	0
170	20241018	175800	163696415	2995	2995	2995	2995	0
171	20241018	175700	163696415	2995	2995	2995	2995	0
172	20241018	175600	163696415	2995	2995	2995	2995	0
173	20241018	175500	163696415	2995	2995	2995	2995	0
174	20241018	175400	163696415	2995	2995	2995	2995	0
175	20241018	175300	163696415	2995	2995	2995	2995	0
176	20241018	175200	163696415	2995	2995	2995	2995	0
177	20241018	175100	163696415	2995	2995	2995	2995	0
178	20241018	175000	163696415	2995	2995	2995	2995	0
179	20241018	174900	163696415	2995	2995	2995	2995	0
180	20241018	174800	163696415	2995	2995	2995	2995	0
181	20241018	174700	163696415	2995	2995	2995	2995	0
182	20241018	174600	163696415	2995	2995	2995	2995	240
183	20241018	174500	163696415	2995	2995	2995	2995	0
184	20241018	174400	163696415	2995	2995	2995	2995	0
185	20241018	174300	163696415	2995	2995	2995	2995	0
186	20241018	174200	163696415	2995	2995	2995	2995	0
187	20241018	174100	163696415	2995	2995	2995	2995	0
188	20241018	174000	163696415	2995	2995	2995	2995	0
189	20241018	173900	163696415	2995	2995	2995	2995	0
190	20241018	173800	163696415	2995	2995	2995	2995	0
191	20241018	173700	163696415	2995	2995	2995	2995	0
192	20241018	173600	163696415	2995	2995	2995	2995	0
193	20241018	173500	163696415	2995	2995	2995	2995	0
194	20241018	173400	163696415	2995	2995	2995	2995	0
195	20241018	173300	163696415	2995	2995	2995	2995	0
196	20241018	173200	163696415	2995	2995	2995	2995	0
197	20241018	173100	163696415	2995	2995	2995	2995	0
198	20241018	173000	163696415	2995	2995	2995	2995	0
199	20241018	172900	163696415	2995	2995	2995	2995	0
200	20241018	172800	163696415	2995	2995	2995	2995	0
201	20241018	172700	163696415	2995	2995	2995	2995	0
202	20241018	172600	163696415	2995	2995	2995	2995	0
203	20241018	172500	163696415	2995	2995	2995	2995	0
204	20241018	172400	163696415	2995	2995	2995	2995	0
205	20241018	172300	163696415	2995	2995	2995	2995	0
206	20241018	172200	163696415	2995	2995	2995	2995	0
207	20241018	172100	163696415	2995	2995	2995	2995	0
208	20241018	172000	163696415	2995	2995	2995	2995	0
209	20241018	171900	163696415	2995	2995	2995	2995	0
210	20241018	171800	163696415	2995	2995	2995	2995	0
211	20241018	171700	163696415	2995	2995	2995	2995	0
212	20241018	171600	163696415	2995	2995	2995	2995	240
213	20241018	171500	163696415	2995	2995	2995	2995	0
214	20241018	171400	163696415	2995	2995	2995	2995	0
215	20241018	171300	163696415	2995	2995	2995	2995	0
216	20241018	171200	163696415	2995	2995	2995	2995	0
217	20241018	171100	163696415	2995	2995	2995	2995	0
218	20241018	171000	163696415	2995	2995	2995	2995	0
219	20241018	170900	163696415	2995	2995	2995	2995	0
220	20241018	170800	163696415	2995	2995	2995	2995	0
221	20241018	170700	163696415	2995	2995	2995	2995	0
222	20241018	170600	163696415	2995	2995	2995	2995	0
223	20241018	170500	163696415	2995	2995	2995	2995	0
224	20241018	170400	163696415	2995	2995	2995	2995	0
225	20241018	170300	163696415	2995	2995	2995	2995	0
226	20241018	170200	163696415	2995	2995	2995	2995	0
227	20241018	170100	163696415	2995	2995	2995	2995	0
228	20241018	170000	163696415	2995	2995	2995	2995	0
229	20241018	165900	163696415	2995	2995	2995	2995	0
230	20241018	165800	163696415	2995	2995	2995	2995	0
231	20241018	165700	163696415	2995	2995	2995	2995	0
232	20241018	165600	163696415	2995	2995	2995	2995	0
233	20241018	165500	163696415	2995	2995	2995	2995	0
234	20241018	165400	163696415	2995	2995	2995	2995	0
235	20241018	165300	163696415	2995	2995	2995	2995	0
236	20241018	165200	163696415	2995	2995	2995	2995	0
237	20241018	165100	163696415	2995	2995	2995	2995	0
238	20241018	165000	163696415	2995	2995	2995	2995	0
239	20241018	164900	163696415	2995	2995	2995	2995	0
240	20241018	164800	163696415	2995	2995	2995	2995	0
241	20241018	164700	163696415	2995	2995	2995	2995	0
242	20241018	164600	163696415	2995	2995	2995	2995	240
243	20241018	164500	163696415	2995	2995	2995	2995	0
244	20241018	164400	163696415	2995	2995	2995	2995	0
245	20241018	164300	163696415	2995	2995	2995	2995	0
246	20241018	164200	163696415	2995	2995	2995	2995	0
247	20241018	164100	163696415	2995	2995	2995	2995	0
248	20241018	164000	163696415	2995	2995	2995	2995	0
249	20241018	163900	163696415	2995	2995	2995	2995	0
250	20241018	163800	163696415	2995	2995	2995	2995	0
251	20241018	163700	163696415	2995	2995	2995	2995	0
252	20241018	163600	163696415	2995	2995	2995	2995	0
253	20241018	163500	163696415	2995	2995	2995	2995	0
254	20241018	163400	163696415	2995	2995	2995	2995	0
255	20241018	163300	163696415	2995	2995	2995	2995	0
256	20241018	163200	163696415	2995	2995	2995	2995	0
257	20241018	163100	163696415	2995	2995	2995	2995	0
258	20241018	163000	163696415	2995	2995	2995	2995	0
259	20241018	162900	163696415	2995	2995	2995	2995	0
260	20241018	162800	163696415	2995	2995	2995	2995	0
261	20241018	162700	163696415	2995	2995	2995	2995	0
262	20241018	162600	163696415	2995	2995	2995	2995	0
263	20241018	162500	163696415	2995	2995	2995	2995	0
264	20241018	162400	163696415	2995	2995	2995	2995	0
265	20241018	162300	163696415	2995	2995	2995	2995	0
266	20241018	162200	163696415	2995	2995	2995	2995	0
267	20241018	162100	163696415	2995	2995	2995	2995	0
268	20241018	162000	163696415	2995	2995	2995	2995	0
269	20241018	161900	163696415	2995	2995	2995	2995	0
270	20241018	161800	163696415	2995	2995	2995	2995	0
271	20241018	161700	163696415	2995	2995	2995	2995	0
272	20241018	161600	163696415	2995	2995	2995	2995	240
273	20241018	161500	163696415	2995	2995	2995	2995	0
274	20241018	161400	163696415	2995	2995	2995	2995	0
275	20241018	161300	163696415	2995	2995	2995	2995	0
276	20241018	161200	163696415	2995	2995	2995	2995	0
277	20241018	161100	163696415	2995	2995	2995	2995	0
278	20241018	161000	163696415	2995	2995	2995	2995	0
279	20241018	160900	163696415	2995	2995	2995	2995	0
280	20241018	160800	163696415	2995	2995	2995	2995	0
281	20241018	160700	163696415	2995	2995	2995	2995	0
282	20241018	160600	163696415	2995	2995	2995	2995	0
283	20241018	160500	163696415	2995	2995	2995	2995	0
284	20241018	160400	163696415	2995	2995	2995	2995	0
285	20241018	160300	163696415	2995	2995	2995	2995	0
286	20241018	160200	163696415	2995	2995	2995	2995	0
287	20241018	160100	163696415	2995	2995	2995	2995	0
288	20241018	160000	163696415	2995	2995	2995	2995	0
289	20241018	155900	163696415	2995	2995	2995	2995	0
290	20241018	155800	163696415	2995	2995	2995	2995	0
291	20241018	155700	163696415	2995	2995	2995	2995	0
292	20241018	155600	163696415	2995	2995	2995	2995	0
293	20241018	155500	163696415	2995	2995	2995	2995	0
294	20241018	155400	163696415	2995	2995	2995	2995	0
295	20241018	155300	163696415	2995	2995	2995	2995	0
296	20241018	155200	163696415	2995	2995	2995	2995	0
297	20241018	155100	163696415	2995	2995	2995	2995	0
298	20241018	155000	163696415	2995	2995	2995	2995	0
299	20241018	154900	163696415	2995	2995	2995	2995	0
300	20241018	154800	163696415	2995	2995	2995	2995	0
301	20241018	154700	163696415	2995	2995	2995	2995	0
302	20241018	154600	163696415	2995	2995	2995	2995	240
303	20241018	154500	163696415	2995	2995	2995	2995	0
304	20241018	154400	163696415	2995	2995	2995	2995	0
305	20241018	154300	163696415	2995	2995	2995	2995	0
306	20241018	154200	163696415	2995	2995	2995	2995	0
307	20241018	154100	163696415	2995	2995	2995	2995	0
308	20241018	154000	163696415	2995	2995	2995	2995	0
309	20241018	153900	163696415	2995	2995	2995	2995	0
310	20241018	153800	163696415	2995	2995	2995	2995	0
311	20241018	153700	163696415	2995	2995	2995	2995	0
312	20241018	153600	163696415	2995	2995	2995	2995	0
313	20241018	153500	163696415	2995	2995	2995	2995	0
314	20241018	153400	163696415	2995	2995	2995	2995	0
315	20241018	153300	163696415	2995	2995	2995	2995	0
316	20241018	153200	163696415	2995	2995	2995	2995	0
317	20241018	153100	163696415	2995	2995	2995	2995	0
318	20241018	153000	163696415	2995	2995	2995	2995	240
319	20241018	152900	162977615	2995	2995	2995	2995	0
320	20241018	152800	162977615	2995	2995	2995	2995	0
321	20241018	152700	162977615	2995	2995	2995	2995	0
322	20241018	152600	162977615	2995	2995	2995	2995	0
323	20241018	152500	162977615	2995	2995	2995	2995	0
324	20241018	152400	162977615	2995	2995	2995	2995	0
325	20241018	152300	162977615	2995	2995	2995	2995	0
326	20241018	152200	162977615	2995	2995	2995	2995	0
327	20241018	152100	162977615	2995	2995	2995	2995	0
328	20241018	152000	162977615	2995	2995	2995	2995	0
329	20241018	151900	162977615	2995	2990	2995	2990	171
330	20241018	151800	162466320	2990	2990	2990	2990	2
331	20241018	151700	162460340	2990	2990	2990	2990	0
332	20241018	151600	162460340	2990	2985	2990	2985	131
333	20241018	151500	162069150	2985	2985	2985	2985	0
334	20241018	151400	162069150	2985	2985	2985	2985	279
335	20241018	151300	161236335	2990	2985	2990	2985	14
336	20241018	151200	161194495	2985	2985	2985	2985	4
337	20241018	151100	161182555	2980	2990	2990	2980	328
338	20241018	151000	160203760	2990	2990	2990	2990	0
339	20241018	150900	160203760	2990	2985	2990	2985	144
340	20241018	150800	159773420	2990	2990	2990	2990	3
341	20241018	150700	159764450	2990	2985	2990	2985	27
342	20241018	150600	159683725	2980	2985	2985	2980	103
343	20241018	150500	159376670	2990	2990	2990	2990	0
344	20241018	150400	159376670	2990	2990	2990	2990	10
345	20241018	150300	159346770	2980	2980	2980	2980	18
346	20241018	150200	159293130	2980	2985	2985	2980	700
347	20241018	150100	157206955	2985	2995	2995	2985	642
348	20241018	150000	155290560	2995	2995	2995	2995	1
349	20241018	145900	155287565	2985	2985	2985	2985	10
350	20241018	145800	155257715	2990	2990	2990	2990	0
351	20241018	145700	155257715	2990	2990	2990	2990	100
352	20241018	145600	154958715	2995	2995	2995	2995	1
353	20241018	145500	154955720	2990	2990	2990	2990	60
354	20241018	145400	154776320	2995	2995	2995	2995	1
355	20241018	145300	154773325	2985	2990	2990	2985	260
356	20241018	145200	153996925	2990	2990	2990	2990	10
357	20241018	145100	153967025	2990	2990	2990	2990	0
358	20241018	145000	153967025	2990	2990	2990	2990	0
359	20241018	144900	153967025	2990	2990	2990	2990	0
360	20241018	144800	153967025	2990	2990	2990	2990	22
361	20241018	144700	153901245	2990	2990	2990	2990	33
362	20241018	144600	153802575	2990	2990	2990	2990	0
363	20241018	144500	153802575	2990	2990	2990	2990	186
364	20241018	144400	153246435	2990	2990	2990	2990	0
365	20241018	144300	153246435	2990	2990	2990	2990	0
366	20241018	144200	153246435	2990	2990	2990	2990	0
367	20241018	144100	153246435	2990	2990	2990	2990	0
368	20241018	144000	153246435	2990	2990	2990	2990	3
369	20241018	143900	153237465	2990	2990	2990	2990	30
370	20241018	143800	153147765	2990	2990	2990	2990	0
371	20241018	143700	153147765	2990	2990	2990	2990	56
372	20241018	143600	152980325	2990	2990	2990	2990	0
373	20241018	143500	152980325	2990	2990	2990	2990	0
374	20241018	143400	152980325	2990	2990	2990	2990	30
375	20241018	143300	152890625	2990	2990	2990	2990	0
376	20241018	143200	152890625	2990	2990	2990	2990	0
377	20241018	143100	152890625	2990	2990	2990	2990	2
378	20241018	143000	152884645	2985	2985	2985	2985	21
379	20241018	142900	152821960	2990	2990	2990	2990	6
380	20241018	142800	152804020	2990	2990	2990	2990	5
381	20241018	142700	152789070	2990	2990	2990	2990	7
382	20241018	142600	152768140	2990	2990	2990	2990	3
383	20241018	142500	152759170	2990	2990	2990	2990	0
384	20241018	142400	152759170	2990	2990	2990	2990	110
385	20241018	142300	152430270	2995	2995	2995	2995	2
386	20241018	142200	152424280	3000	3000	3000	3000	0
387	20241018	142100	152424280	3000	3000	3000	3000	200
388	20241018	142000	151824280	2980	3000	3000	2980	10
389	20241018	141900	151794410	2980	2995	2995	2980	2079
390	20241018	141800	145592465	2995	2995	2995	2995	0
391	20241018	141700	145592465	2995	2995	2995	2995	196
392	20241018	141600	145005445	2995	2995	2995	2995	0
393	20241018	141500	145005445	2995	2995	2995	2995	1
394	20241018	141400	145002450	2995	2995	2995	2995	30
395	20241018	141300	144912600	2995	2995	2995	2995	23
396	20241018	141200	144843715	2995	2990	2995	2990	248
397	20241018	141100	144102145	2990	2990	2990	2990	1
398	20241018	141000	144099155	2980	2980	2980	2980	0
399	20241018	140900	144099155	2980	2980	2980	2980	0
400	20241018	140800	144099155	2980	2980	2980	2980	401
401	20241018	140700	142904175	2985	2985	2985	2985	0
402	20241018	140600	142904175	2985	2985	2985	2985	490
403	20241018	140500	141441525	2985	2985	2985	2985	0
404	20241018	140400	141441525	2985	2985	2985	2985	0
405	20241018	140300	141441525	2985	2985	2985	2985	3
406	20241018	140200	141432570	2985	2985	2985	2985	0
407	20241018	140100	141432570	2985	2985	2985	2985	0
408	20241018	140000	141432570	2985	2985	2985	2985	20
409	20241018	135900	141372870	2985	2985	2985	2985	64
410	20241018	135800	141181830	2985	2985	2985	2985	0
411	20241018	135700	141181830	2985	2985	2985	2985	1
412	20241018	135600	141178845	2980	2980	2980	2980	0
413	20241018	135500	141178845	2980	2980	2980	2980	0
414	20241018	135400	141178845	2980	2980	2980	2980	0
415	20241018	135300	141178845	2980	2980	2980	2980	0
416	20241018	135200	141178845	2980	2980	2980	2980	0
417	20241018	135100	141178845	2980	2980	2980	2980	0
418	20241018	135000	141178845	2980	2980	2980	2980	9
419	20241018	134900	141152025	2985	2985	2985	2985	0
420	20241018	134800	141152025	2985	2985	2985	2985	1
421	20241018	134700	141149040	2985	2985	2985	2985	2
422	20241018	134600	141143070	2985	2985	2985	2985	30
423	20241018	134500	141053520	2985	2985	2985	2985	12
424	20241018	134400	141017700	2985	2985	2985	2985	1
425	20241018	134300	141014715	2980	2980	2980	2980	196
426	20241018	134200	140430635	2980	2980	2980	2980	0
427	20241018	134100	140430635	2980	2980	2980	2980	0
428	20241018	134000	140430635	2980	2980	2980	2980	0
429	20241018	133900	140430635	2980	2980	2980	2980	0
430	20241018	133800	140430635	2980	2980	2980	2980	0
431	20241018	133700	140430635	2980	2980	2980	2980	0
432	20241018	133600	140430635	2980	2980	2980	2980	200
433	20241018	133500	139834635	2980	2980	2980	2980	200
434	20241018	133400	139238635	2990	2990	2990	2990	207
435	20241018	133300	138619705	2990	2990	2990	2990	0
436	20241018	133200	138619705	2990	2990	2990	2990	1
437	20241018	133100	138616715	2985	2985	2985	2985	0
438	20241018	133000	138616715	2985	2985	2985	2985	0
439	20241018	132900	138616715	2985	2985	2985	2985	10
440	20241018	132800	138586865	2985	2985	2985	2985	1
441	20241018	132700	138583880	2985	2985	2990	2985	18
442	20241018	132600	138530145	2990	2990	2990	2990	0
443	20241018	132500	138530145	2990	2990	2990	2990	1
444	20241018	132400	138527155	2980	2980	2980	2980	0
445	20241018	132300	138527155	2980	2980	2980	2980	0
446	20241018	132200	138527155	2980	2980	2980	2980	10
447	20241018	132100	138497355	2990	2980	2990	2980	49
448	20241018	132000	138351245	2980	2980	2980	2980	0
449	20241018	131900	138351245	2980	2985	2985	2980	511
450	20241018	131800	136828450	2990	2990	2990	2990	0
451	20241018	131700	136828450	2990	2990	2990	2990	0
452	20241018	131600	136828450	2990	2990	2990	2990	0
453	20241018	131500	136828450	2990	2990	2990	2990	1
454	20241018	131400	136825460	2990	2990	2990	2990	20
455	20241018	131300	136765660	2990	2990	2990	2990	25
456	20241018	131200	136690910	2980	2980	2980	2980	0
457	20241018	131100	136690910	2980	2980	2980	2980	482
458	20241018	131000	135254550	2985	2985	2985	2985	149
459	20241018	130900	134809785	2980	2980	2980	2980	62
460	20241018	130800	134625025	2985	2985	2985	2985	0
461	20241018	130700	134625025	2985	2985	2985	2985	66
462	20241018	130600	134428015	2980	2980	2980	2980	144
463	20241018	130500	133998895	2985	2985	2985	2985	967
464	20241018	130400	131112400	2990	2990	2990	2990	1
465	20241018	130300	131109410	2985	2985	2985	2985	0
466	20241018	130200	131109410	2985	2985	2985	2985	0
467	20241018	130100	131109410	2985	2985	2985	2985	45
468	20241018	130000	130975085	2990	2990	2990	2990	2
469	20241018	125900	130969105	2990	2990	2995	2990	26
470	20241018	125800	130891280	2990	2995	2995	2990	13
471	20241018	125700	130852370	2995	2995	2995	2995	0
472	20241018	125600	130852370	2995	2995	2995	2995	0
473	20241018	125500	130852370	2995	2995	2995	2995	0
474	20241018	125400	130852370	2995	2995	2995	2995	1
475	20241018	125300	130849375	2985	2985	2985	2985	0
476	20241018	125200	130849375	2985	2990	2990	2985	1759
477	20241018	125100	125593730	2995	2995	2995	2990	6
478	20241018	125000	125575775	2995	2995	2995	2995	0
479	20241018	124900	125575775	2995	2995	2995	2995	714
480	20241018	124800	123437345	2995	2995	2995	2995	71
481	20241018	124700	123224700	2995	2995	2995	2995	0
482	20241018	124600	123224700	2995	2990	2995	2990	791
483	20241018	124500	120859605	2995	2995	2995	2995	0
484	20241018	124400	120859605	2995	2995	2995	2995	0
485	20241018	124300	120859605	2995	2995	2995	2995	0
486	20241018	124200	120859605	2995	2995	2995	2995	3
487	20241018	124100	120850620	2995	2995	2995	2995	0
488	20241018	124000	120850620	2995	2995	2995	2995	105
489	20241018	123900	120536145	2995	2995	2995	2995	30
490	20241018	123800	120446295	2995	2995	2995	2995	2
491	20241018	123700	120440305	2990	2990	2990	2990	0
492	20241018	123600	120440305	2990	2990	2990	2980	293
493	20241018	123500	119564735	2990	2990	2990	2990	40
494	20241018	123400	119445135	2980	2985	2990	2980	312
495	20241018	123300	118512370	2990	2990	2990	2990	0
496	20241018	123200	118512370	2990	2990	2990	2990	0
497	20241018	123100	118512370	2990	2990	2990	2990	1
498	20241018	123000	118509380	2980	2980	2980	2980	168
499	20241018	122900	118008740	2980	2980	2980	2980	10
500	20241018	122800	117978940	2990	2990	2990	2990	0
501	20241018	122700	117978940	2990	2990	2990	2990	3
502	20241018	122600	117969970	2985	2985	2985	2985	19
503	20241018	122500	117913255	2990	2990	2990	2990	0
504	20241018	122400	117913255	2990	2990	2990	2990	1
505	20241018	122300	117910265	2985	2985	2985	2985	0
506	20241018	122200	117910265	2985	2985	2985	2985	0
507	20241018	122100	117910265	2985	2985	2985	2985	0
508	20241018	122000	117910265	2985	2985	2985	2985	0
509	20241018	121900	117910265	2985	2985	2985	2985	0
510	20241018	121800	117910265	2985	2985	2985	2985	0
511	20241018	121700	117910265	2985	2985	2985	2985	0
512	20241018	121600	117910265	2985	2985	2985	2985	0
513	20241018	121500	117910265	2985	2985	2985	2985	2
514	20241018	121400	117904295	2985	2985	2985	2985	0
515	20241018	121300	117904295	2985	2990	2990	2985	2182
516	20241018	121200	111390995	2995	2995	2995	2995	0
517	20241018	121100	111390995	2995	2995	2995	2995	2
518	20241018	121000	111385005	3000	3000	3000	3000	0
519	20241018	120900	111385005	3000	3000	3000	3000	1
520	20241018	120800	111382005	2985	2990	2990	2985	19
521	20241018	120700	111325255	3000	3000	3000	3000	0
522	20241018	120600	111325255	3000	3000	3000	3000	0
523	20241018	120500	111325255	3000	3000	3000	3000	10
524	20241018	120400	111295255	3000	3000	3000	3000	0
525	20241018	120300	111295255	3000	3000	3000	3000	0
526	20241018	120200	111295255	3000	3000	3000	3000	400
527	20241018	120100	110095255	3000	3000	3000	3000	10
528	20241018	120000	110065255	3000	3000	3000	3000	0
529	20241018	115900	110065255	3000	3000	3000	3000	1
530	20241018	115800	110062255	3000	3000	3000	3000	0
531	20241018	115700	110062255	3000	3000	3000	3000	0
532	20241018	115600	110062255	3000	3000	3000	3000	10
533	20241018	115500	110032255	3000	3000	3000	3000	0
534	20241018	115400	110032255	3000	3000	3000	3000	0
535	20241018	115300	110032255	3000	3000	3000	3000	0
536	20241018	115200	110032255	3000	3000	3000	3000	0
537	20241018	115100	110032255	3000	3000	3000	3000	0
538	20241018	115000	110032255	3000	3000	3000	3000	0
539	20241018	114900	110032255	3000	3000	3000	3000	0
540	20241018	114800	110032255	3000	3000	3000	3000	1
541	20241018	114700	110029255	2990	2990	2990	2990	0
542	20241018	114600	110029255	2990	2990	2990	2990	0
543	20241018	114500	110029255	2990	2990	2990	2990	199
544	20241018	114400	109434245	3000	3000	3000	3000	8
545	20241018	114300	109410245	3000	3000	3000	3000	1
546	20241018	114200	109407245	3000	3000	3000	3000	0
547	20241018	114100	109407245	3000	3000	3000	3000	0
548	20241018	114000	109407245	3000	3000	3000	3000	0
549	20241018	113900	109407245	3000	3000	3000	3000	0
550	20241018	113800	109407245	3000	3000	3000	3000	1290
551	20241018	113700	105537245	3000	3000	3000	3000	0
552	20241018	113600	105537245	3000	3000	3000	3000	0
553	20241018	113500	105537245	3000	3000	3000	3000	0
554	20241018	113400	105537245	3000	3000	3000	3000	20
555	20241018	113300	105477245	3000	3000	3000	3000	20
556	20241018	113200	105417245	2995	2995	2995	2995	0
557	20241018	113100	105417245	2995	2995	2995	2995	0
558	20241018	113000	105417245	2995	2995	2995	2995	0
559	20241018	112900	105417245	2995	2995	2995	2995	680
560	20241018	112800	103380645	2995	2995	2995	2995	0
561	20241018	112700	103380645	2995	2995	2995	2995	1
562	20241018	112600	103377650	2985	2985	2985	2985	0
563	20241018	112500	103377650	2985	2985	2985	2985	0
564	20241018	112400	103377650	2985	2985	2985	2985	540
565	20241018	112300	101765750	2985	2985	2985	2985	62
566	20241018	112200	101580680	2995	2995	2995	2985	547
567	20241018	112100	99947415	2995	2995	2995	2995	0
568	20241018	112000	99947415	2995	2995	2995	2995	0
569	20241018	111900	99947415	2995	2990	2995	2990	130
570	20241018	111800	99558295	2995	2995	2995	2995	0
571	20241018	111700	99558295	2995	2990	2995	2990	10
572	20241018	111600	99528385	2995	2995	2995	2995	2
573	20241018	111500	99522395	2990	2990	2990	2990	1
574	20241018	111400	99519405	2990	2990	2990	2990	0
575	20241018	111300	99519405	2990	2990	2990	2990	1
576	20241018	111200	99516415	2990	2990	2990	2990	0
577	20241018	111100	99516415	2990	2990	2990	2990	50
578	20241018	111000	99366915	2995	2985	2995	2985	55
579	20241018	110900	99202730	2985	2985	2985	2985	1
580	20241018	110800	99199745	3000	3000	3000	3000	320
581	20241018	110700	98239745	3000	3000	3000	3000	0
582	20241018	110600	98239745	3000	3000	3000	3000	0
583	20241018	110500	98239745	3000	3000	3000	2985	1036
584	20241018	110400	95147255	2985	2990	2990	2985	1514
585	20241018	110300	90627330	3010	3010	3010	3010	0
586	20241018	110200	90627330	3010	3010	3010	3010	0
587	20241018	110100	90627330	3010	3010	3010	3010	0
588	20241018	110000	90627330	3010	3000	3010	3000	50
589	20241018	105900	90477260	3000	3000	3000	3000	0
590	20241018	105800	90477260	3000	3000	3000	3000	608
591	20241018	105700	88653260	2990	2990	2990	2990	0
592	20241018	105600	88653260	2990	2990	2990	2990	1012
593	20241018	105500	85627380	2990	2990	2990	2990	0
594	20241018	105400	85627380	2990	2990	2990	2990	1
595	20241018	105300	85624390	2990	2990	2990	2990	3
596	20241018	105200	85615420	2990	2990	2990	2990	3
597	20241018	105100	85606450	2990	2990	2990	2990	51
598	20241018	105000	85453960	2990	2990	2990	2985	595
599	20241018	104900	83677875	2990	2990	2990	2990	1
600	20241018	104800	83674885	2990	2990	2990	2990	0
601	20241018	104700	83674885	2990	2990	2990	2990	0
602	20241018	104600	83674885	2990	2990	2990	2990	0
603	20241018	104500	83674885	2990	2990	2990	2990	0
604	20241018	104400	83674885	2990	2990	2990	2990	10
605	20241018	104300	83644985	2990	2990	2990	2990	40
606	20241018	104200	83525385	2990	2990	2990	2990	0
607	20241018	104100	83525385	2990	2990	2990	2990	8
608	20241018	104000	83501465	2990	2990	2990	2990	11
609	20241018	103900	83468575	2990	2990	2990	2990	279
610	20241018	103800	82634365	2990	2990	2990	2990	50
611	20241018	103700	82484865	2990	2990	2990	2990	0
612	20241018	103600	82484865	2990	2990	2990	2990	0
613	20241018	103500	82484865	2990	2985	2990	2985	176
614	20241018	103400	81959455	2985	2985	2985	2985	24
615	20241018	103300	81887815	2990	2990	2990	2990	2
616	20241018	103200	81881835	2990	2990	2990	2990	0
617	20241018	103100	81881835	2990	2990	2990	2990	12
618	20241018	103000	81845955	2990	2985	2990	2985	6
619	20241018	102900	81828025	2990	2990	2990	2990	50
620	20241018	102800	81678525	2990	2995	2995	2990	1105
621	20241018	102700	78374270	3000	3000	3000	3000	1
622	20241018	102600	78371270	3010	3010	3010	3010	0
623	20241018	102500	78371270	3010	3010	3010	3010	1
624	20241018	102400	78368260	3000	3000	3000	3000	39
625	20241018	102300	78251260	3010	3010	3010	3010	0
626	20241018	102200	78251260	3010	3010	3010	3010	1
627	20241018	102100	78248250	3000	3000	3000	3000	179
628	20241018	102000	77711250	3010	3010	3010	3010	1
629	20241018	101900	77708240	3010	3010	3010	3010	0
630	20241018	101800	77708240	3010	3010	3010	3010	4
631	20241018	101700	77696200	3010	3010	3010	3010	1
632	20241018	101600	77693190	3010	3010	3010	3010	11
633	20241018	101500	77660080	3010	3010	3010	3010	1
634	20241018	101400	77657070	3000	3000	3000	3000	0
635	20241018	101300	77657070	3000	3000	3000	3000	57
636	20241018	101200	77486070	3000	3000	3000	3000	2
637	20241018	101100	77480070	3000	3000	3000	3000	0
638	20241018	101000	77480070	3000	2990	3000	2990	2444
639	20241018	100900	70172200	2990	2990	2990	2990	222
640	20241018	100800	69508420	2990	2990	2990	2990	5
641	20241018	100700	69493470	2990	2990	2990	2990	2
642	20241018	100600	69487490	2990	2990	2990	2990	12
643	20241018	100500	69451610	2990	2990	2990	2990	0
644	20241018	100400	69451610	2990	2990	2990	2990	8
645	20241018	100300	69427690	2990	2990	2990	2990	54
646	20241018	100200	69266230	2990	2985	2990	2985	28
647	20241018	100100	69182640	2990	2990	2990	2990	0
648	20241018	100000	69182640	2990	2990	2990	2990	11
649	20241018	095900	69149750	2985	2985	2985	2985	10
650	20241018	095800	69119900	2985	2985	2985	2985	97
651	20241018	095700	68830355	2985	2985	2985	2985	0
652	20241018	095600	68830355	2985	2990	2990	2985	551
653	20241018	095500	67185615	2990	2990	2990	2990	4
654	20241018	095400	67173655	2985	2990	2990	2985	67
655	20241018	095300	66973330	2990	2990	2990	2990	30
656	20241018	095200	66883630	2985	2985	2985	2980	569
657	20241018	095100	65187410	2985	2985	2985	2985	79
658	20241018	095000	64951595	2985	2985	2985	2985	0
659	20241018	094900	64951595	2985	2985	2990	2985	628
660	20241018	094800	63077000	2990	2990	2990	2990	101
661	20241018	094700	62775010	2990	2990	2990	2990	222
662	20241018	094600	62111230	2990	2990	2990	2990	0
663	20241018	094500	62111230	2990	2995	2995	2990	150
664	20241018	094400	61662405	3000	3000	3000	3000	210
665	20241018	094300	61032405	3000	3000	3000	3000	12
666	20241018	094200	60996405	3000	3010	3010	3000	38
667	20241018	094100	60882315	3010	3010	3010	3010	24
668	20241018	094000	60810075	3010	3010	3010	3010	11
669	20241018	093900	60776965	3000	2995	3000	2995	10
670	20241018	093800	60746990	3000	3000	3000	3000	1
671	20241018	093700	60743990	2990	2995	2995	2990	253
672	20241018	093600	59986755	2995	2995	2995	2995	1
673	20241018	093500	59983760	2995	2995	2995	2995	11
674	20241018	093400	59950815	2995	2990	2995	2990	19
675	20241018	093300	59893940	2980	2980	2980	2980	90
676	20241018	093200	59625740	2980	2980	2980	2980	4
677	20241018	093100	59613820	2990	2975	2990	2975	4122
678	20241018	093000	47350165	2975	2975	2975	2975	206
679	20241018	092900	46737315	2970	2980	2980	2970	1745
680	20241018	092800	41540465	2980	2985	2995	2980	678
681	20241018	092700	39519140	2990	2995	2995	2990	18
682	20241018	092600	39465315	2985	2990	2990	2985	166
683	20241018	092500	38969375	2990	2990	2990	2990	377
684	20241018	092400	37842145	3010	3010	3010	2995	34
685	20241018	092300	37740150	3020	2995	3020	2995	23
686	20241018	092200	37671020	3030	3005	3030	2990	237
687	20241018	092100	36959295	3030	3030	3030	3030	1
688	20241018	092000	36956265	3000	2995	3000	2995	909
689	20241018	091900	34233430	2995	3010	3010	2995	2146
690	20241018	091800	27793115	3010	3020	3020	3005	491
691	20241018	091700	26314915	3025	3025	3025	3025	0
692	20241018	091600	26314915	3025	3030	3030	3025	24
693	20241018	091500	26242310	3055	3055	3055	3055	12
694	20241018	091400	26205650	3055	3055	3055	3055	10
695	20241018	091300	26175100	3055	3055	3055	3055	31
696	20241018	091200	26080395	3055	3055	3055	3055	2
697	20241018	091100	26074285	3060	3060	3060	3060	8
698	20241018	091000	26049805	3015	3035	3040	3010	1196
699	20241018	090900	22430705	3040	3040	3040	3040	87
700	20241018	090800	22166225	3075	3075	3075	3075	1
701	20241018	090700	22163150	3050	3050	3050	3035	265
702	20241018	090600	21356400	3035	3050	3050	3035	772
703	20241018	090500	19012585	3090	3090	3090	3090	0
704	20241018	090400	19012585	3090	3090	3090	3090	1
705	20241018	090300	19009495	3090	3090	3090	3090	1
706	20241018	090200	19006405	3040	3060	3075	3040	514
707	20241018	090100	17427980	3075	3070	3075	3065	4840
708	20241018	090000	2569590	3070	3070	3070	3070	837