KissMeData/225530/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204900	199299665	3965	3965	3965	3965	1252
3	20241018	204800	199299665	3965	3965	3965	3965	0
4	20241018	204700	199299665	3965	3965	3965	3965	0
5	20241018	204600	199299665	3965	3965	3965	3965	0
6	20241018	204500	199299665	3965	3965	3965	3965	0
7	20241018	204400	199299665	3965	3965	3965	3965	0
8	20241018	204300	199299665	3965	3965	3965	3965	0
9	20241018	204200	199299665	3965	3965	3965	3965	0
10	20241018	204100	199299665	3965	3965	3965	3965	0
11	20241018	204000	199299665	3965	3965	3965	3965	0
12	20241018	203900	199299665	3965	3965	3965	3965	0
13	20241018	203800	199299665	3965	3965	3965	3965	0
14	20241018	203700	199299665	3965	3965	3965	3965	0
15	20241018	203600	199299665	3965	3965	3965	3965	0
16	20241018	203500	199299665	3965	3965	3965	3965	0
17	20241018	203400	199299665	3965	3965	3965	3965	0
18	20241018	203300	199299665	3965	3965	3965	3965	0
19	20241018	203200	199299665	3965	3965	3965	3965	0
20	20241018	203100	199299665	3965	3965	3965	3965	0
21	20241018	203000	199299665	3965	3965	3965	3965	0
22	20241018	202900	199299665	3965	3965	3965	3965	0
23	20241018	202800	199299665	3965	3965	3965	3965	0
24	20241018	202700	199299665	3965	3965	3965	3965	0
25	20241018	202600	199299665	3965	3965	3965	3965	0
26	20241018	202500	199299665	3965	3965	3965	3965	0
27	20241018	202400	199299665	3965	3965	3965	3965	0
28	20241018	202300	199299665	3965	3965	3965	3965	0
29	20241018	202200	199299665	3965	3965	3965	3965	0
30	20241018	202100	199299665	3965	3965	3965	3965	0
31	20241018	202000	199299665	3965	3965	3965	3965	0
32	20241018	201900	199299665	3965	3965	3965	3965	1252
33	20241018	201800	199299665	3965	3965	3965	3965	0
34	20241018	201700	199299665	3965	3965	3965	3965	0
35	20241018	201600	199299665	3965	3965	3965	3965	0
36	20241018	201500	199299665	3965	3965	3965	3965	0
37	20241018	201400	199299665	3965	3965	3965	3965	0
38	20241018	201300	199299665	3965	3965	3965	3965	0
39	20241018	201200	199299665	3965	3965	3965	3965	0
40	20241018	201100	199299665	3965	3965	3965	3965	0
41	20241018	201000	199299665	3965	3965	3965	3965	0
42	20241018	200900	199299665	3965	3965	3965	3965	0
43	20241018	200800	199299665	3965	3965	3965	3965	0
44	20241018	200700	199299665	3965	3965	3965	3965	0
45	20241018	200600	199299665	3965	3965	3965	3965	0
46	20241018	200500	199299665	3965	3965	3965	3965	0
47	20241018	200400	199299665	3965	3965	3965	3965	0
48	20241018	200300	199299665	3965	3965	3965	3965	0
49	20241018	200200	199299665	3965	3965	3965	3965	0
50	20241018	200100	199299665	3965	3965	3965	3965	0
51	20241018	200000	199299665	3965	3965	3965	3965	0
52	20241018	195900	199299665	3965	3965	3965	3965	0
53	20241018	195800	199299665	3965	3965	3965	3965	0
54	20241018	195700	199299665	3965	3965	3965	3965	0
55	20241018	195600	199299665	3965	3965	3965	3965	0
56	20241018	195500	199299665	3965	3965	3965	3965	0
57	20241018	195400	199299665	3965	3965	3965	3965	0
58	20241018	195300	199299665	3965	3965	3965	3965	0
59	20241018	195200	199299665	3965	3965	3965	3965	0
60	20241018	195100	199299665	3965	3965	3965	3965	0
61	20241018	195000	199299665	3965	3965	3965	3965	0
62	20241018	194900	199299665	3965	3965	3965	3965	1252
63	20241018	194800	199299665	3965	3965	3965	3965	0
64	20241018	194700	199299665	3965	3965	3965	3965	0
65	20241018	194600	199299665	3965	3965	3965	3965	0
66	20241018	194500	199299665	3965	3965	3965	3965	0
67	20241018	194400	199299665	3965	3965	3965	3965	0
68	20241018	194300	199299665	3965	3965	3965	3965	0
69	20241018	194200	199299665	3965	3965	3965	3965	0
70	20241018	194100	199299665	3965	3965	3965	3965	0
71	20241018	194000	199299665	3965	3965	3965	3965	0
72	20241018	193900	199299665	3965	3965	3965	3965	0
73	20241018	193800	199299665	3965	3965	3965	3965	0
74	20241018	193700	199299665	3965	3965	3965	3965	0
75	20241018	193600	199299665	3965	3965	3965	3965	0
76	20241018	193500	199299665	3965	3965	3965	3965	0
77	20241018	193400	199299665	3965	3965	3965	3965	0
78	20241018	193300	199299665	3965	3965	3965	3965	0
79	20241018	193200	199299665	3965	3965	3965	3965	0
80	20241018	193100	199299665	3965	3965	3965	3965	0
81	20241018	193000	199299665	3965	3965	3965	3965	0
82	20241018	192900	199299665	3965	3965	3965	3965	0
83	20241018	192800	199299665	3965	3965	3965	3965	0
84	20241018	192700	199299665	3965	3965	3965	3965	0
85	20241018	192600	199299665	3965	3965	3965	3965	0
86	20241018	192500	199299665	3965	3965	3965	3965	0
87	20241018	192400	199299665	3965	3965	3965	3965	0
88	20241018	192300	199299665	3965	3965	3965	3965	0
89	20241018	192200	199299665	3965	3965	3965	3965	0
90	20241018	192100	199299665	3965	3965	3965	3965	0
91	20241018	192000	199299665	3965	3965	3965	3965	0
92	20241018	191900	199299665	3965	3965	3965	3965	1252
93	20241018	191800	199299665	3965	3965	3965	3965	0
94	20241018	191700	199299665	3965	3965	3965	3965	0
95	20241018	191600	199299665	3965	3965	3965	3965	0
96	20241018	191500	199299665	3965	3965	3965	3965	0
97	20241018	191400	199299665	3965	3965	3965	3965	0
98	20241018	191300	199299665	3965	3965	3965	3965	0
99	20241018	191200	199299665	3965	3965	3965	3965	0
100	20241018	191100	199299665	3965	3965	3965	3965	0
101	20241018	191000	199299665	3965	3965	3965	3965	0
102	20241018	190900	199299665	3965	3965	3965	3965	0
103	20241018	190800	199299665	3965	3965	3965	3965	0
104	20241018	190700	199299665	3965	3965	3965	3965	0
105	20241018	190600	199299665	3965	3965	3965	3965	0
106	20241018	190500	199299665	3965	3965	3965	3965	0
107	20241018	190400	199299665	3965	3965	3965	3965	0
108	20241018	190300	199299665	3965	3965	3965	3965	0
109	20241018	190200	199299665	3965	3965	3965	3965	0
110	20241018	190100	199299665	3965	3965	3965	3965	0
111	20241018	190000	199299665	3965	3965	3965	3965	0
112	20241018	185900	199299665	3965	3965	3965	3965	0
113	20241018	185800	199299665	3965	3965	3965	3965	0
114	20241018	185700	199299665	3965	3965	3965	3965	0
115	20241018	185600	199299665	3965	3965	3965	3965	0
116	20241018	185500	199299665	3965	3965	3965	3965	0
117	20241018	185400	199299665	3965	3965	3965	3965	0
118	20241018	185300	199299665	3965	3965	3965	3965	0
119	20241018	185200	199299665	3965	3965	3965	3965	0
120	20241018	185100	199299665	3965	3965	3965	3965	0
121	20241018	185000	199299665	3965	3965	3965	3965	0
122	20241018	184900	199299665	3965	3965	3965	3965	1252
123	20241018	184800	199299665	3965	3965	3965	3965	0
124	20241018	184700	199299665	3965	3965	3965	3965	0
125	20241018	184600	199299665	3965	3965	3965	3965	0
126	20241018	184500	199299665	3965	3965	3965	3965	0
127	20241018	184400	199299665	3965	3965	3965	3965	0
128	20241018	184300	199299665	3965	3965	3965	3965	0
129	20241018	184200	199299665	3965	3965	3965	3965	0
130	20241018	184100	199299665	3965	3965	3965	3965	0
131	20241018	184000	199299665	3965	3965	3965	3965	0
132	20241018	183900	199299665	3965	3965	3965	3965	0
133	20241018	183800	199299665	3965	3965	3965	3965	0
134	20241018	183700	199299665	3965	3965	3965	3965	0
135	20241018	183600	199299665	3965	3965	3965	3965	0
136	20241018	183500	199299665	3965	3965	3965	3965	0
137	20241018	183400	199299665	3965	3965	3965	3965	0
138	20241018	183300	199299665	3965	3965	3965	3965	0
139	20241018	183200	199299665	3965	3965	3965	3965	0
140	20241018	183100	199299665	3965	3965	3965	3965	0
141	20241018	183000	199299665	3965	3965	3965	3965	0
142	20241018	182900	199299665	3965	3965	3965	3965	0
143	20241018	182800	199299665	3965	3965	3965	3965	0
144	20241018	182700	199299665	3965	3965	3965	3965	0
145	20241018	182600	199299665	3965	3965	3965	3965	0
146	20241018	182500	199299665	3965	3965	3965	3965	0
147	20241018	182400	199299665	3965	3965	3965	3965	0
148	20241018	182300	199299665	3965	3965	3965	3965	0
149	20241018	182200	199299665	3965	3965	3965	3965	0
150	20241018	182100	199299665	3965	3965	3965	3965	0
151	20241018	182000	199299665	3965	3965	3965	3965	0
152	20241018	181900	199299665	3965	3965	3965	3965	1252
153	20241018	181800	199299665	3965	3965	3965	3965	0
154	20241018	181700	199299665	3965	3965	3965	3965	0
155	20241018	181600	199299665	3965	3965	3965	3965	0
156	20241018	181500	199299665	3965	3965	3965	3965	0
157	20241018	181400	199299665	3965	3965	3965	3965	0
158	20241018	181300	199299665	3965	3965	3965	3965	0
159	20241018	181200	199299665	3965	3965	3965	3965	0
160	20241018	181100	199299665	3965	3965	3965	3965	0
161	20241018	181000	199299665	3965	3965	3965	3965	0
162	20241018	180900	199299665	3965	3965	3965	3965	0
163	20241018	180800	199299665	3965	3965	3965	3965	0
164	20241018	180700	199299665	3965	3965	3965	3965	0
165	20241018	180600	199299665	3965	3965	3965	3965	0
166	20241018	180500	199299665	3965	3965	3965	3965	0
167	20241018	180400	199299665	3965	3965	3965	3965	0
168	20241018	180300	199299665	3965	3965	3965	3965	0
169	20241018	180200	199299665	3965	3965	3965	3965	0
170	20241018	180100	199299665	3965	3965	3965	3965	0
171	20241018	180000	199299665	3965	3965	3965	3965	0
172	20241018	175900	199299665	3965	3965	3965	3965	0
173	20241018	175800	199299665	3965	3965	3965	3965	0
174	20241018	175700	199299665	3965	3965	3965	3965	0
175	20241018	175600	199299665	3965	3965	3965	3965	0
176	20241018	175500	199299665	3965	3965	3965	3965	0
177	20241018	175400	199299665	3965	3965	3965	3965	0
178	20241018	175300	199299665	3965	3965	3965	3965	0
179	20241018	175200	199299665	3965	3965	3965	3965	0
180	20241018	175100	199299665	3965	3965	3965	3965	0
181	20241018	175000	199299665	3965	3965	3965	3965	0
182	20241018	174900	199299665	3965	3965	3965	3965	1252
183	20241018	174800	199299665	3965	3965	3965	3965	0
184	20241018	174700	199299665	3965	3965	3965	3965	0
185	20241018	174600	199299665	3965	3965	3965	3965	0
186	20241018	174500	199299665	3965	3965	3965	3965	0
187	20241018	174400	199299665	3965	3965	3965	3965	0
188	20241018	174300	199299665	3965	3965	3965	3965	0
189	20241018	174200	199299665	3965	3965	3965	3965	0
190	20241018	174100	199299665	3965	3965	3965	3965	0
191	20241018	174000	199299665	3965	3965	3965	3965	0
192	20241018	173900	199299665	3965	3965	3965	3965	0
193	20241018	173800	199299665	3965	3965	3965	3965	0
194	20241018	173700	199299665	3965	3965	3965	3965	0
195	20241018	173600	199299665	3965	3965	3965	3965	0
196	20241018	173500	199299665	3965	3965	3965	3965	0
197	20241018	173400	199299665	3965	3965	3965	3965	0
198	20241018	173300	199299665	3965	3965	3965	3965	0
199	20241018	173200	199299665	3965	3965	3965	3965	0
200	20241018	173100	199299665	3965	3965	3965	3965	0
201	20241018	173000	199299665	3965	3965	3965	3965	0
202	20241018	172900	199299665	3965	3965	3965	3965	0
203	20241018	172800	199299665	3965	3965	3965	3965	0
204	20241018	172700	199299665	3965	3965	3965	3965	0
205	20241018	172600	199299665	3965	3965	3965	3965	0
206	20241018	172500	199299665	3965	3965	3965	3965	0
207	20241018	172400	199299665	3965	3965	3965	3965	0
208	20241018	172300	199299665	3965	3965	3965	3965	0
209	20241018	172200	199299665	3965	3965	3965	3965	0
210	20241018	172100	199299665	3965	3965	3965	3965	0
211	20241018	172000	199299665	3965	3965	3965	3965	0
212	20241018	171900	199299665	3965	3965	3965	3965	1252
213	20241018	171800	199299665	3965	3965	3965	3965	0
214	20241018	171700	199299665	3965	3965	3965	3965	0
215	20241018	171600	199299665	3965	3965	3965	3965	0
216	20241018	171500	199299665	3965	3965	3965	3965	0
217	20241018	171400	199299665	3965	3965	3965	3965	0
218	20241018	171300	199299665	3965	3965	3965	3965	0
219	20241018	171200	199299665	3965	3965	3965	3965	0
220	20241018	171100	199299665	3965	3965	3965	3965	0
221	20241018	171000	199299665	3965	3965	3965	3965	0
222	20241018	170900	199299665	3965	3965	3965	3965	0
223	20241018	170800	199299665	3965	3965	3965	3965	0
224	20241018	170700	199299665	3965	3965	3965	3965	0
225	20241018	170600	199299665	3965	3965	3965	3965	0
226	20241018	170500	199299665	3965	3965	3965	3965	0
227	20241018	170400	199299665	3965	3965	3965	3965	0
228	20241018	170300	199299665	3965	3965	3965	3965	0
229	20241018	170200	199299665	3965	3965	3965	3965	0
230	20241018	170100	199299665	3965	3965	3965	3965	0
231	20241018	170000	199299665	3965	3965	3965	3965	0
232	20241018	165900	199299665	3965	3965	3965	3965	0
233	20241018	165800	199299665	3965	3965	3965	3965	0
234	20241018	165700	199299665	3965	3965	3965	3965	0
235	20241018	165600	199299665	3965	3965	3965	3965	0
236	20241018	165500	199299665	3965	3965	3965	3965	0
237	20241018	165400	199299665	3965	3965	3965	3965	0
238	20241018	165300	199299665	3965	3965	3965	3965	0
239	20241018	165200	199299665	3965	3965	3965	3965	0
240	20241018	165100	199299665	3965	3965	3965	3965	0
241	20241018	165000	199299665	3965	3965	3965	3965	0
242	20241018	164900	199299665	3965	3965	3965	3965	1252
243	20241018	164800	199299665	3965	3965	3965	3965	0
244	20241018	164700	199299665	3965	3965	3965	3965	0
245	20241018	164600	199299665	3965	3965	3965	3965	0
246	20241018	164500	199299665	3965	3965	3965	3965	0
247	20241018	164400	199299665	3965	3965	3965	3965	0
248	20241018	164300	199299665	3965	3965	3965	3965	0
249	20241018	164200	199299665	3965	3965	3965	3965	0
250	20241018	164100	199299665	3965	3965	3965	3965	0
251	20241018	164000	199299665	3965	3965	3965	3965	0
252	20241018	163900	199299665	3965	3965	3965	3965	0
253	20241018	163800	199299665	3965	3965	3965	3965	0
254	20241018	163700	199299665	3965	3965	3965	3965	0
255	20241018	163600	199299665	3965	3965	3965	3965	0
256	20241018	163500	199299665	3965	3965	3965	3965	0
257	20241018	163400	199299665	3965	3965	3965	3965	0
258	20241018	163300	199299665	3965	3965	3965	3965	0
259	20241018	163200	199299665	3965	3965	3965	3965	0
260	20241018	163100	199299665	3965	3965	3965	3965	0
261	20241018	163000	199299665	3965	3965	3965	3965	0
262	20241018	162900	199299665	3965	3965	3965	3965	0
263	20241018	162800	199299665	3965	3965	3965	3965	0
264	20241018	162700	199299665	3965	3965	3965	3965	0
265	20241018	162600	199299665	3965	3965	3965	3965	0
266	20241018	162500	199299665	3965	3965	3965	3965	0
267	20241018	162400	199299665	3965	3965	3965	3965	0
268	20241018	162300	199299665	3965	3965	3965	3965	0
269	20241018	162200	199299665	3965	3965	3965	3965	0
270	20241018	162100	199299665	3965	3965	3965	3965	0
271	20241018	162000	199299665	3965	3965	3965	3965	0
272	20241018	161900	199299665	3965	3965	3965	3965	1252
273	20241018	161800	199299665	3965	3965	3965	3965	0
274	20241018	161700	199299665	3965	3965	3965	3965	0
275	20241018	161600	199299665	3965	3965	3965	3965	0
276	20241018	161500	199299665	3965	3965	3965	3965	0
277	20241018	161400	199299665	3965	3965	3965	3965	0
278	20241018	161300	199299665	3965	3965	3965	3965	0
279	20241018	161200	199299665	3965	3965	3965	3965	0
280	20241018	161100	199299665	3965	3965	3965	3965	0
281	20241018	161000	199299665	3965	3965	3965	3965	0
282	20241018	160900	199299665	3965	3965	3965	3965	0
283	20241018	160800	199299665	3965	3965	3965	3965	0
284	20241018	160700	199299665	3965	3965	3965	3965	0
285	20241018	160600	199299665	3965	3965	3965	3965	0
286	20241018	160500	199299665	3965	3965	3965	3965	0
287	20241018	160400	199299665	3965	3965	3965	3965	0
288	20241018	160300	199299665	3965	3965	3965	3965	0
289	20241018	160200	199299665	3965	3965	3965	3965	0
290	20241018	160100	199299665	3965	3965	3965	3965	0
291	20241018	160000	199299665	3965	3965	3965	3965	0
292	20241018	155900	199299665	3965	3965	3965	3965	0
293	20241018	155800	199299665	3965	3965	3965	3965	0
294	20241018	155700	199299665	3965	3965	3965	3965	0
295	20241018	155600	199299665	3965	3965	3965	3965	0
296	20241018	155500	199299665	3965	3965	3965	3965	0
297	20241018	155400	199299665	3965	3965	3965	3965	0
298	20241018	155300	199299665	3965	3965	3965	3965	0
299	20241018	155200	199299665	3965	3965	3965	3965	0
300	20241018	155100	199299665	3965	3965	3965	3965	0
301	20241018	155000	199299665	3965	3965	3965	3965	0
302	20241018	154900	199299665	3965	3965	3965	3965	1252
303	20241018	154800	199299665	3965	3965	3965	3965	0
304	20241018	154700	199299665	3965	3965	3965	3965	0
305	20241018	154600	199299665	3965	3965	3965	3965	0
306	20241018	154500	199299665	3965	3965	3965	3965	0
307	20241018	154400	199299665	3965	3965	3965	3965	0
308	20241018	154300	199299665	3965	3965	3965	3965	0
309	20241018	154200	199299665	3965	3965	3965	3965	0
310	20241018	154100	199299665	3965	3965	3965	3965	0
311	20241018	154000	199299665	3965	3965	3965	3965	0
312	20241018	153900	199299665	3965	3965	3965	3965	0
313	20241018	153800	199299665	3965	3965	3965	3965	0
314	20241018	153700	199299665	3965	3965	3965	3965	0
315	20241018	153600	199299665	3965	3965	3965	3965	0
316	20241018	153500	199299665	3965	3965	3965	3965	0
317	20241018	153400	199299665	3965	3965	3965	3965	0
318	20241018	153300	199299665	3965	3965	3965	3965	0
319	20241018	153200	199299665	3965	3965	3965	3965	0
320	20241018	153100	199299665	3965	3965	3965	3965	0
321	20241018	153000	199299665	3965	3965	3965	3965	1252
322	20241018	152900	194335485	3960	3960	3960	3960	0
323	20241018	152800	194335485	3960	3960	3960	3960	0
324	20241018	152700	194335485	3960	3960	3960	3960	0
325	20241018	152600	194335485	3960	3960	3960	3960	0
326	20241018	152500	194335485	3960	3960	3960	3960	0
327	20241018	152400	194335485	3960	3960	3960	3960	0
328	20241018	152300	194335485	3960	3960	3960	3960	0
329	20241018	152200	194335485	3960	3960	3960	3960	0
330	20241018	152100	194335485	3960	3960	3960	3960	0
331	20241018	152000	194335485	3960	3960	3960	3960	0
332	20241018	151900	194335485	3960	3965	3965	3960	191
333	20241018	151800	193579075	3965	3960	3965	3945	1951
334	20241018	151700	185869300	3965	3965	3965	3965	0
335	20241018	151600	185869300	3965	3965	3965	3965	0
336	20241018	151500	185869300	3965	3965	3965	3965	77
337	20241018	151400	185563995	3970	3970	3970	3970	0
338	20241018	151300	185563995	3970	3970	3970	3970	1
339	20241018	151200	185560025	3975	3975	3975	3975	0
340	20241018	151100	185560025	3975	3975	3975	3975	0
341	20241018	151000	185560025	3975	3975	3975	3975	50
342	20241018	150900	185361275	3975	3965	3975	3965	227
343	20241018	150800	184460085	3970	3965	3970	3965	269
344	20241018	150700	183393080	3965	3955	3965	3955	612
345	20241018	150600	180972295	3950	3950	3950	3950	89
346	20241018	150500	180620745	3955	3955	3955	3955	70
347	20241018	150400	180343895	3955	3955	3955	3955	0
348	20241018	150300	180343895	3955	3955	3955	3955	0
349	20241018	150200	180343895	3955	3955	3955	3955	1
350	20241018	150100	180339940	3950	3950	3950	3950	0
351	20241018	150000	180339940	3950	3950	3950	3950	62
352	20241018	145900	180095040	3950	3950	3950	3950	0
353	20241018	145800	180095040	3950	3950	3950	3950	0
354	20241018	145700	180095040	3950	3950	3950	3950	0
355	20241018	145600	180095040	3950	3950	3950	3950	0
356	20241018	145500	180095040	3950	3950	3950	3950	0
357	20241018	145400	180095040	3950	3950	3950	3950	499
358	20241018	145300	178123990	3950	3950	3950	3950	1
359	20241018	145200	178120040	3950	3950	3950	3950	1
360	20241018	145100	178116090	3945	3945	3945	3945	0
361	20241018	145000	178116090	3945	3945	3945	3945	0
362	20241018	144900	178116090	3945	3945	3945	3945	0
363	20241018	144800	178116090	3945	3945	3945	3945	0
364	20241018	144700	178116090	3945	3945	3945	3945	0
365	20241018	144600	178116090	3945	3945	3945	3945	248
366	20241018	144500	177137730	3945	3950	3950	3945	269
367	20241018	144400	176076220	3955	3955	3955	3955	1
368	20241018	144300	176072265	3955	3955	3955	3955	0
369	20241018	144200	176072265	3955	3955	3955	3955	0
370	20241018	144100	176072265	3955	3955	3955	3955	0
371	20241018	144000	176072265	3955	3955	3955	3955	0
372	20241018	143900	176072265	3955	3955	3955	3955	13
373	20241018	143800	176020850	3950	3955	3955	3950	3
374	20241018	143700	176008990	3955	3955	3955	3955	10
375	20241018	143600	175969440	3950	3950	3950	3950	497
376	20241018	143500	174006290	3950	3950	3950	3950	11
377	20241018	143400	173962840	3950	3950	3950	3950	0
378	20241018	143300	173962840	3950	3950	3950	3950	0
379	20241018	143200	173962840	3950	3950	3950	3950	0
380	20241018	143100	173962840	3950	3950	3950	3950	4050
381	20241018	143000	157965340	3950	3950	3950	3950	0
382	20241018	142900	157965340	3950	3950	3950	3950	0
383	20241018	142800	157965340	3950	3950	3950	3950	300
384	20241018	142700	156780340	3950	3950	3950	3950	0
385	20241018	142600	156780340	3950	3950	3950	3950	0
386	20241018	142500	156780340	3950	3950	3950	3950	0
387	20241018	142400	156780340	3950	3950	3950	3950	0
388	20241018	142300	156780340	3950	3950	3950	3950	252
389	20241018	142200	155784940	3950	3950	3950	3950	0
390	20241018	142100	155784940	3950	3945	3950	3945	41
391	20241018	142000	155623080	3945	3945	3945	3945	0
392	20241018	141900	155623080	3945	3945	3945	3945	870
393	20241018	141800	152190930	3945	3945	3945	3945	0
394	20241018	141700	152190930	3945	3945	3945	3945	0
395	20241018	141600	152190930	3945	3945	3945	3945	0
396	20241018	141500	152190930	3945	3945	3945	3945	0
397	20241018	141400	152190930	3945	3945	3945	3945	0
398	20241018	141300	152190930	3945	3945	3945	3945	1
399	20241018	141200	152186985	3945	3945	3945	3945	1
400	20241018	141100	152183040	3945	3945	3945	3945	0
401	20241018	141000	152183040	3945	3945	3945	3945	0
402	20241018	140900	152183040	3945	3945	3945	3945	0
403	20241018	140800	152183040	3945	3945	3945	3945	0
404	20241018	140700	152183040	3945	3945	3945	3945	0
405	20241018	140600	152183040	3945	3945	3945	3945	0
406	20241018	140500	152183040	3945	3945	3945	3945	0
407	20241018	140400	152183040	3945	3945	3945	3945	0
408	20241018	140300	152183040	3945	3945	3945	3945	0
409	20241018	140200	152183040	3945	3945	3945	3945	16
410	20241018	140100	152119920	3945	3945	3945	3945	0
411	20241018	140000	152119920	3945	3945	3945	3945	192
412	20241018	135900	151362480	3945	3945	3945	3945	0
413	20241018	135800	151362480	3945	3945	3945	3945	3
414	20241018	135700	151350645	3940	3940	3940	3940	0
415	20241018	135600	151350645	3940	3940	3940	3940	0
416	20241018	135500	151350645	3940	3940	3940	3940	0
417	20241018	135400	151350645	3940	3940	3940	3940	0
418	20241018	135300	151350645	3940	3940	3940	3940	0
419	20241018	135200	151350645	3940	3940	3940	3940	0
420	20241018	135100	151350645	3940	3940	3940	3940	0
421	20241018	135000	151350645	3940	3940	3940	3940	0
422	20241018	134900	151350645	3940	3940	3940	3940	0
423	20241018	134800	151350645	3940	3940	3940	3940	0
424	20241018	134700	151350645	3940	3940	3940	3940	0
425	20241018	134600	151350645	3940	3945	3945	3940	68
426	20241018	134500	151082535	3940	3940	3940	3940	0
427	20241018	134400	151082535	3940	3940	3940	3940	18
428	20241018	134300	151011615	3940	3940	3940	3940	0
429	20241018	134200	151011615	3940	3940	3940	3940	134
430	20241018	134100	150483655	3940	3940	3940	3940	0
431	20241018	134000	150483655	3940	3940	3940	3940	196
432	20241018	133900	149711415	3945	3945	3945	3945	1
433	20241018	133800	149707470	3940	3940	3940	3940	120
434	20241018	133700	149234670	3925	3925	3925	3925	1
435	20241018	133600	149230745	3940	3945	3945	3940	309
436	20241018	133500	148013045	3945	3945	3945	3945	0
437	20241018	133400	148013045	3945	3945	3945	3945	0
438	20241018	133300	148013045	3945	3945	3945	3945	0
439	20241018	133200	148013045	3945	3945	3945	3945	0
440	20241018	133100	148013045	3945	3945	3945	3945	25
441	20241018	133000	147914420	3945	3945	3945	3945	5
442	20241018	132900	147894695	3940	3945	3945	3940	65
443	20241018	132800	147638275	3940	3940	3940	3940	0
444	20241018	132700	147638275	3940	3945	3945	3940	200
445	20241018	132600	146850260	3950	3950	3950	3950	437
446	20241018	132500	145124110	3950	3950	3950	3950	0
447	20241018	132400	145124110	3950	3950	3950	3950	0
448	20241018	132300	145124110	3950	3950	3950	3950	0
449	20241018	132200	145124110	3950	3950	3950	3950	1
450	20241018	132100	145120160	3950	3950	3950	3950	0
451	20241018	132000	145120160	3950	3950	3950	3950	1
452	20241018	131900	145116210	3945	3945	3945	3945	0
453	20241018	131800	145116210	3945	3945	3945	3945	0
454	20241018	131700	145116210	3945	3945	3945	3945	400
455	20241018	131600	143538210	3945	3945	3945	3945	27
456	20241018	131500	143431695	3950	3950	3950	3950	0
457	20241018	131400	143431695	3950	3950	3950	3950	0
458	20241018	131300	143431695	3950	3950	3950	3950	1
459	20241018	131200	143427745	3945	3945	3945	3945	0
460	20241018	131100	143427745	3945	3945	3945	3945	0
461	20241018	131000	143427745	3945	3945	3945	3945	189
462	20241018	130900	142682140	3940	3940	3940	3940	92
463	20241018	130800	142319660	3940	3940	3940	3940	0
464	20241018	130700	142319660	3940	3940	3940	3940	12
465	20241018	130600	142272380	3940	3940	3940	3940	0
466	20241018	130500	142272380	3940	3940	3940	3940	1
467	20241018	130400	142268440	3925	3925	3925	3925	300
468	20241018	130300	141090940	3925	3925	3925	3925	0
469	20241018	130200	141090940	3925	3925	3925	3925	0
470	20241018	130100	141090940	3925	3930	3930	3925	300
471	20241018	130000	139913410	3925	3925	3925	3925	0
472	20241018	125900	139913410	3925	3925	3925	3925	0
473	20241018	125800	139913410	3925	3925	3925	3925	0
474	20241018	125700	139913410	3925	3935	3935	3925	920
475	20241018	125600	136299015	3935	3935	3935	3935	0
476	20241018	125500	136299015	3935	3935	3935	3935	8
477	20241018	125400	136267535	3935	3935	3935	3935	0
478	20241018	125300	136267535	3935	3935	3935	3935	1
479	20241018	125200	136263600	3935	3935	3935	3935	0
480	20241018	125100	136263600	3935	3935	3935	3935	0
481	20241018	125000	136263600	3935	3935	3935	3935	20
482	20241018	124900	136184900	3935	3935	3935	3935	0
483	20241018	124800	136184900	3935	3935	3935	3935	0
484	20241018	124700	136184900	3935	3935	3935	3935	0
485	20241018	124600	136184900	3935	3935	3935	3935	0
486	20241018	124500	136184900	3935	3935	3935	3935	0
487	20241018	124400	136184900	3935	3935	3935	3935	0
488	20241018	124300	136184900	3935	3935	3935	3935	0
489	20241018	124200	136184900	3935	3935	3935	3935	0
490	20241018	124100	136184900	3935	3935	3935	3935	0
491	20241018	124000	136184900	3935	3935	3935	3935	0
492	20241018	123900	136184900	3935	3935	3935	3935	1
493	20241018	123800	136180965	3930	3930	3930	3930	0
494	20241018	123700	136180965	3930	3930	3930	3930	0
495	20241018	123600	136180965	3930	3930	3930	3930	0
496	20241018	123500	136180965	3930	3930	3930	3930	1
497	20241018	123400	136177035	3930	3930	3930	3930	1
498	20241018	123300	136173105	3945	3945	3945	3945	0
499	20241018	123200	136173105	3945	3945	3945	3945	0
500	20241018	123100	136173105	3945	3945	3945	3945	1
501	20241018	123000	136169160	3930	3930	3930	3930	0
502	20241018	122900	136169160	3930	3930	3930	3930	0
503	20241018	122800	136169160	3930	3930	3930	3930	0
504	20241018	122700	136169160	3930	3930	3930	3930	0
505	20241018	122600	136169160	3930	3930	3930	3930	0
506	20241018	122500	136169160	3930	3930	3930	3930	0
507	20241018	122400	136169160	3930	3930	3930	3930	0
508	20241018	122300	136169160	3930	3930	3930	3930	0
509	20241018	122200	136169160	3930	3930	3930	3930	1
510	20241018	122100	136165230	3950	3950	3950	3950	0
511	20241018	122000	136165230	3950	3935	3950	3935	132
512	20241018	121900	135645255	3935	3935	3935	3935	0
513	20241018	121800	135645255	3935	3935	3935	3935	0
514	20241018	121700	135645255	3935	3935	3935	3935	0
515	20241018	121600	135645255	3935	3935	3935	3935	0
516	20241018	121500	135645255	3935	3935	3935	3935	27
517	20241018	121400	135539010	3930	3930	3930	3930	2
518	20241018	121300	135531150	3935	3935	3935	3935	0
519	20241018	121200	135531150	3935	3935	3935	3935	32
520	20241018	121100	135405230	3940	3940	3940	3940	0
521	20241018	121000	135405230	3940	3940	3940	3940	150
522	20241018	120900	134814230	3940	3945	3945	3940	518
523	20241018	120800	132773250	3950	3950	3950	3950	0
524	20241018	120700	132773250	3950	3950	3950	3950	2
525	20241018	120600	132765350	3945	3945	3945	3945	0
526	20241018	120500	132765350	3945	3945	3945	3945	23
527	20241018	120400	132674615	3945	3945	3945	3945	0
528	20241018	120300	132674615	3945	3945	3945	3945	0
529	20241018	120200	132674615	3945	3945	3945	3945	0
530	20241018	120100	132674615	3945	3945	3945	3945	0
531	20241018	120000	132674615	3945	3945	3945	3945	0
532	20241018	115900	132674615	3945	3945	3945	3945	0
533	20241018	115800	132674615	3945	3945	3945	3945	0
534	20241018	115700	132674615	3945	3945	3945	3945	0
535	20241018	115600	132674615	3945	3945	3945	3945	0
536	20241018	115500	132674615	3945	3945	3945	3945	0
537	20241018	115400	132674615	3945	3945	3945	3945	0
538	20241018	115300	132674615	3945	3945	3945	3945	0
539	20241018	115200	132674615	3945	3945	3945	3945	0
540	20241018	115100	132674615	3945	3945	3945	3945	33
541	20241018	115000	132544430	3945	3945	3945	3945	0
542	20241018	114900	132544430	3945	3945	3945	3945	0
543	20241018	114800	132544430	3945	3945	3945	3945	0
544	20241018	114700	132544430	3945	3940	3945	3940	70
545	20241018	114600	132268625	3935	3935	3935	3935	142
546	20241018	114500	131709855	3940	3940	3940	3940	0
547	20241018	114400	131709855	3940	3940	3940	3940	0
548	20241018	114300	131709855	3940	3940	3940	3940	4
549	20241018	114200	131694095	3940	3940	3940	3940	0
550	20241018	114100	131694095	3940	3940	3940	3940	0
551	20241018	114000	131694095	3940	3940	3940	3940	1
552	20241018	113900	131690155	3945	3945	3945	3945	0
553	20241018	113800	131690155	3945	3945	3945	3945	0
554	20241018	113700	131690155	3945	3945	3945	3945	0
555	20241018	113600	131690155	3945	3945	3945	3945	0
556	20241018	113500	131690155	3945	3945	3945	3945	6
557	20241018	113400	131666485	3950	3950	3950	3950	0
558	20241018	113300	131666485	3950	3950	3950	3950	0
559	20241018	113200	131666485	3950	3950	3950	3950	0
560	20241018	113100	131666485	3950	3950	3950	3950	0
561	20241018	113000	131666485	3950	3950	3950	3950	0
562	20241018	112900	131666485	3950	3950	3950	3950	0
563	20241018	112800	131666485	3950	3950	3950	3950	0
564	20241018	112700	131666485	3950	3950	3950	3950	0
565	20241018	112600	131666485	3950	3950	3950	3950	0
566	20241018	112500	131666485	3950	3950	3950	3950	0
567	20241018	112400	131666485	3950	3950	3950	3950	0
568	20241018	112300	131666485	3950	3950	3950	3950	0
569	20241018	112200	131666485	3950	3950	3950	3950	0
570	20241018	112100	131666485	3950	3950	3950	3950	12
571	20241018	112000	131619085	3935	3950	3950	3935	657
572	20241018	111900	129031660	3950	3950	3950	3950	0
573	20241018	111800	129031660	3950	3950	3950	3950	1
574	20241018	111700	129027710	3960	3955	3960	3955	108
575	20241018	111600	128600375	3955	3955	3955	3955	13
576	20241018	111500	128548960	3950	3950	3950	3950	1
577	20241018	111400	128545010	3960	3960	3960	3960	0
578	20241018	111300	128545010	3960	3960	3960	3960	0
579	20241018	111200	128545010	3960	3960	3960	3960	0
580	20241018	111100	128545010	3960	3960	3960	3960	0
581	20241018	111000	128545010	3960	3960	3960	3960	0
582	20241018	110900	128545010	3960	3955	3960	3955	100
583	20241018	110800	128149230	3950	3950	3950	3950	34
584	20241018	110700	128014930	3955	3955	3955	3955	0
585	20241018	110600	128014930	3955	3955	3955	3955	0
586	20241018	110500	128014930	3955	3955	3955	3955	0
587	20241018	110400	128014930	3955	3950	3955	3950	1993
588	20241018	110300	120142575	3955	3955	3955	3955	0
589	20241018	110200	120142575	3955	3955	3955	3955	12
590	20241018	110100	120095115	3955	3955	3955	3955	2
591	20241018	110000	120087205	3955	3955	3955	3955	0
592	20241018	105900	120087205	3955	3955	3955	3955	101
593	20241018	105800	119687750	3955	3955	3955	3955	60
594	20241018	105700	119450450	3955	3955	3955	3955	30
595	20241018	105600	119331800	3955	3955	3955	3955	0
596	20241018	105500	119331800	3955	3955	3955	3955	0
597	20241018	105400	119331800	3955	3965	3965	3955	2
598	20241018	105300	119323880	3960	3950	3965	3950	1896
599	20241018	105200	111815960	3950	3950	3950	3950	271
600	20241018	105100	110745510	3950	3930	3950	3930	5655
601	20241018	105000	88428365	3920	3920	3920	3920	0
602	20241018	104900	88428365	3920	3920	3920	3920	145
603	20241018	104800	87859965	3920	3920	3920	3920	0
604	20241018	104700	87859965	3920	3920	3920	3920	0
605	20241018	104600	87859965	3920	3920	3920	3920	1
606	20241018	104500	87856045	3910	3910	3910	3910	0
607	20241018	104400	87856045	3910	3910	3910	3910	0
608	20241018	104300	87856045	3910	3910	3910	3910	0
609	20241018	104200	87856045	3910	3910	3910	3910	0
610	20241018	104100	87856045	3910	3910	3910	3910	0
611	20241018	104000	87856045	3910	3910	3910	3910	172
612	20241018	103900	87183525	3920	3920	3920	3920	1
613	20241018	103800	87179605	3910	3920	3920	3910	1000
614	20241018	103700	83266475	3930	3935	3935	3930	275
615	20241018	103600	82185575	3935	3935	3935	3935	9
616	20241018	103500	82150160	3935	3935	3935	3935	42
617	20241018	103400	81984890	3940	3940	3940	3940	0
618	20241018	103300	81984890	3940	3940	3940	3940	0
619	20241018	103200	81984890	3940	3940	3940	3940	0
620	20241018	103100	81984890	3940	3940	3940	3940	23
621	20241018	103000	81894270	3930	3930	3930	3930	0
622	20241018	102900	81894270	3930	3930	3930	3930	0
623	20241018	102800	81894270	3930	3930	3930	3930	4
624	20241018	102700	81878550	3940	3940	3940	3930	428
625	20241018	102600	80192240	3940	3940	3940	3940	0
626	20241018	102500	80192240	3940	3940	3940	3940	105
627	20241018	102400	79778540	3940	3935	3940	3935	2
628	20241018	102300	79770665	3930	3935	3935	3930	102
629	20241018	102200	79369305	3935	3935	3935	3935	52
630	20241018	102100	79164685	3940	3940	3940	3940	1
631	20241018	102000	79160745	3940	3930	3940	3930	2
632	20241018	101900	79152875	3940	3940	3940	3940	10
633	20241018	101800	79113475	3940	3940	3940	3940	5
634	20241018	101700	79093775	3935	3935	3935	3935	0
635	20241018	101600	79093775	3935	3935	3935	3935	103
636	20241018	101500	78688470	3930	3935	3935	3930	590
637	20241018	101400	76369325	3935	3935	3935	3935	0
638	20241018	101300	76369325	3935	3935	3935	3935	1
639	20241018	101200	76365390	3940	3940	3940	3940	1
640	20241018	101100	76361450	3935	3935	3935	3935	0
641	20241018	101000	76361450	3935	3935	3935	3935	0
642	20241018	100900	76361450	3935	3935	3935	3935	226
643	20241018	100800	75472140	3935	3935	3935	3935	0
644	20241018	100700	75472140	3935	3935	3935	3935	2
645	20241018	100600	75464270	3940	3940	3940	3940	0
646	20241018	100500	75464270	3940	3940	3940	3940	100
647	20241018	100400	75070270	3935	3935	3935	3935	0
648	20241018	100300	75070270	3935	3935	3935	3935	1
649	20241018	100200	75066335	3940	3940	3940	3940	100
650	20241018	100100	74672335	3940	3940	3940	3940	1
651	20241018	100000	74668395	3940	3930	3940	3930	576
652	20241018	095900	72404370	3930	3930	3930	3930	0
653	20241018	095800	72404370	3930	3930	3930	3930	2
654	20241018	095700	72396510	3935	3930	3935	3930	200
655	20241018	095600	71610430	3935	3935	3935	3935	0
656	20241018	095500	71610430	3935	3935	3935	3935	0
657	20241018	095400	71610430	3935	3935	3935	3935	0
658	20241018	095300	71610430	3935	3935	3935	3935	0
659	20241018	095200	71610430	3935	3935	3935	3935	17
660	20241018	095100	71543535	3945	3945	3945	3945	0
661	20241018	095000	71543535	3945	3945	3945	3945	0
662	20241018	094900	71543535	3945	3945	3945	3945	903
663	20241018	094800	67981200	3945	3900	3945	3900	7623
664	20241018	094700	37930425	3900	3900	3900	3900	0
665	20241018	094600	37930425	3900	3900	3900	3900	0
666	20241018	094500	37930425	3900	3900	3900	3900	0
667	20241018	094400	37930425	3900	3900	3900	3900	3
668	20241018	094300	37918725	3900	3900	3900	3900	4
669	20241018	094200	37903125	3900	3900	3900	3900	2
670	20241018	094100	37895325	3895	3895	3895	3895	1
671	20241018	094000	37891430	3900	3900	3900	3900	0
672	20241018	093900	37891430	3900	3900	3900	3900	0
673	20241018	093800	37891430	3900	3900	3900	3900	0
674	20241018	093700	37891430	3900	3900	3900	3900	0
675	20241018	093600	37891430	3900	3900	3900	3900	0
676	20241018	093500	37891430	3900	3900	3900	3900	1
677	20241018	093400	37887530	3900	3900	3900	3900	0
678	20241018	093300	37887530	3900	3900	3900	3900	0
679	20241018	093200	37887530	3900	3900	3900	3900	0
680	20241018	093100	37887530	3900	3900	3900	3900	0
681	20241018	093000	37887530	3900	3900	3900	3900	2
682	20241018	092900	37879730	3885	3885	3885	3885	0
683	20241018	092800	37879730	3885	3895	3895	3885	1200
684	20241018	092700	33211170	3900	3900	3900	3900	0
685	20241018	092600	33211170	3900	3900	3900	3900	0
686	20241018	092500	33211170	3900	3900	3900	3900	0
687	20241018	092400	33211170	3900	3900	3900	3900	10
688	20241018	092300	33172170	3900	3900	3900	3900	200
689	20241018	092200	32392170	3900	3900	3900	3900	0
690	20241018	092100	32392170	3900	3900	3900	3900	27
691	20241018	092000	32286870	3905	3905	3905	3905	10
692	20241018	091900	32247820	3905	3905	3905	3905	257
693	20241018	091800	31244235	3900	3900	3900	3900	0
694	20241018	091700	31244235	3900	3900	3900	3900	0
695	20241018	091600	31244235	3900	3900	3900	3900	0
696	20241018	091500	31244235	3900	3900	3900	3900	0
697	20241018	091400	31244235	3900	3900	3900	3900	510
698	20241018	091300	29255235	3900	3900	3900	3900	30
699	20241018	091200	29138235	3900	3895	3900	3895	12
700	20241018	091100	29091445	3900	3900	3900	3900	0
701	20241018	091000	29091445	3900	3900	3900	3900	1
702	20241018	090900	29087545	3895	3895	3895	3895	0
703	20241018	090800	29087545	3895	3895	3895	3895	200
704	20241018	090700	28308545	3890	3895	3895	3890	406
705	20241018	090600	26727855	3900	3900	3900	3900	0
706	20241018	090500	26727855	3900	3935	3935	3900	2342
707	20241018	090400	17586505	3935	3935	3935	3935	150
708	20241018	090300	16996255	3935	3900	3935	3900	801
709	20241018	090200	13871660	3905	3905	3905	3905	840
710	20241018	090100	10591460	3945	3945	3945	3945	0
711	20241018	090000	10591460	3945	3900	3945	3900	2715