KissMeData/238120/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205300	125296590	2975	2975	2975	2975	1191
3	20241018	205200	125296590	2975	2975	2975	2975	0
4	20241018	205100	125296590	2975	2975	2975	2975	0
5	20241018	205000	125296590	2975	2975	2975	2975	0
6	20241018	204900	125296590	2975	2975	2975	2975	0
7	20241018	204800	125296590	2975	2975	2975	2975	0
8	20241018	204700	125296590	2975	2975	2975	2975	0
9	20241018	204600	125296590	2975	2975	2975	2975	0
10	20241018	204500	125296590	2975	2975	2975	2975	0
11	20241018	204400	125296590	2975	2975	2975	2975	0
12	20241018	204300	125296590	2975	2975	2975	2975	0
13	20241018	204200	125296590	2975	2975	2975	2975	0
14	20241018	204100	125296590	2975	2975	2975	2975	0
15	20241018	204000	125296590	2975	2975	2975	2975	0
16	20241018	203900	125296590	2975	2975	2975	2975	0
17	20241018	203800	125296590	2975	2975	2975	2975	0
18	20241018	203700	125296590	2975	2975	2975	2975	0
19	20241018	203600	125296590	2975	2975	2975	2975	0
20	20241018	203500	125296590	2975	2975	2975	2975	0
21	20241018	203400	125296590	2975	2975	2975	2975	0
22	20241018	203300	125296590	2975	2975	2975	2975	0
23	20241018	203200	125296590	2975	2975	2975	2975	0
24	20241018	203100	125296590	2975	2975	2975	2975	0
25	20241018	203000	125296590	2975	2975	2975	2975	0
26	20241018	202900	125296590	2975	2975	2975	2975	0
27	20241018	202800	125296590	2975	2975	2975	2975	0
28	20241018	202700	125296590	2975	2975	2975	2975	0
29	20241018	202600	125296590	2975	2975	2975	2975	0
30	20241018	202500	125296590	2975	2975	2975	2975	0
31	20241018	202400	125296590	2975	2975	2975	2975	0
32	20241018	202300	125296590	2975	2975	2975	2975	1191
33	20241018	202200	125296590	2975	2975	2975	2975	0
34	20241018	202100	125296590	2975	2975	2975	2975	0
35	20241018	202000	125296590	2975	2975	2975	2975	0
36	20241018	201900	125296590	2975	2975	2975	2975	0
37	20241018	201800	125296590	2975	2975	2975	2975	0
38	20241018	201700	125296590	2975	2975	2975	2975	0
39	20241018	201600	125296590	2975	2975	2975	2975	0
40	20241018	201500	125296590	2975	2975	2975	2975	0
41	20241018	201400	125296590	2975	2975	2975	2975	0
42	20241018	201300	125296590	2975	2975	2975	2975	0
43	20241018	201200	125296590	2975	2975	2975	2975	0
44	20241018	201100	125296590	2975	2975	2975	2975	0
45	20241018	201000	125296590	2975	2975	2975	2975	0
46	20241018	200900	125296590	2975	2975	2975	2975	0
47	20241018	200800	125296590	2975	2975	2975	2975	0
48	20241018	200700	125296590	2975	2975	2975	2975	0
49	20241018	200600	125296590	2975	2975	2975	2975	0
50	20241018	200500	125296590	2975	2975	2975	2975	0
51	20241018	200400	125296590	2975	2975	2975	2975	0
52	20241018	200300	125296590	2975	2975	2975	2975	0
53	20241018	200200	125296590	2975	2975	2975	2975	0
54	20241018	200100	125296590	2975	2975	2975	2975	0
55	20241018	200000	125296590	2975	2975	2975	2975	0
56	20241018	195900	125296590	2975	2975	2975	2975	0
57	20241018	195800	125296590	2975	2975	2975	2975	0
58	20241018	195700	125296590	2975	2975	2975	2975	0
59	20241018	195600	125296590	2975	2975	2975	2975	0
60	20241018	195500	125296590	2975	2975	2975	2975	0
61	20241018	195400	125296590	2975	2975	2975	2975	0
62	20241018	195300	125296590	2975	2975	2975	2975	1191
63	20241018	195200	125296590	2975	2975	2975	2975	0
64	20241018	195100	125296590	2975	2975	2975	2975	0
65	20241018	195000	125296590	2975	2975	2975	2975	0
66	20241018	194900	125296590	2975	2975	2975	2975	0
67	20241018	194800	125296590	2975	2975	2975	2975	0
68	20241018	194700	125296590	2975	2975	2975	2975	0
69	20241018	194600	125296590	2975	2975	2975	2975	0
70	20241018	194500	125296590	2975	2975	2975	2975	0
71	20241018	194400	125296590	2975	2975	2975	2975	0
72	20241018	194300	125296590	2975	2975	2975	2975	0
73	20241018	194200	125296590	2975	2975	2975	2975	0
74	20241018	194100	125296590	2975	2975	2975	2975	0
75	20241018	194000	125296590	2975	2975	2975	2975	0
76	20241018	193900	125296590	2975	2975	2975	2975	0
77	20241018	193800	125296590	2975	2975	2975	2975	0
78	20241018	193700	125296590	2975	2975	2975	2975	0
79	20241018	193600	125296590	2975	2975	2975	2975	0
80	20241018	193500	125296590	2975	2975	2975	2975	0
81	20241018	193400	125296590	2975	2975	2975	2975	0
82	20241018	193300	125296590	2975	2975	2975	2975	0
83	20241018	193200	125296590	2975	2975	2975	2975	0
84	20241018	193100	125296590	2975	2975	2975	2975	0
85	20241018	193000	125296590	2975	2975	2975	2975	0
86	20241018	192900	125296590	2975	2975	2975	2975	0
87	20241018	192800	125296590	2975	2975	2975	2975	0
88	20241018	192700	125296590	2975	2975	2975	2975	0
89	20241018	192600	125296590	2975	2975	2975	2975	0
90	20241018	192500	125296590	2975	2975	2975	2975	0
91	20241018	192400	125296590	2975	2975	2975	2975	0
92	20241018	192300	125296590	2975	2975	2975	2975	1191
93	20241018	192200	125296590	2975	2975	2975	2975	0
94	20241018	192100	125296590	2975	2975	2975	2975	0
95	20241018	192000	125296590	2975	2975	2975	2975	0
96	20241018	191900	125296590	2975	2975	2975	2975	0
97	20241018	191800	125296590	2975	2975	2975	2975	0
98	20241018	191700	125296590	2975	2975	2975	2975	0
99	20241018	191600	125296590	2975	2975	2975	2975	0
100	20241018	191500	125296590	2975	2975	2975	2975	0
101	20241018	191400	125296590	2975	2975	2975	2975	0
102	20241018	191300	125296590	2975	2975	2975	2975	0
103	20241018	191200	125296590	2975	2975	2975	2975	0
104	20241018	191100	125296590	2975	2975	2975	2975	0
105	20241018	191000	125296590	2975	2975	2975	2975	0
106	20241018	190900	125296590	2975	2975	2975	2975	0
107	20241018	190800	125296590	2975	2975	2975	2975	0
108	20241018	190700	125296590	2975	2975	2975	2975	0
109	20241018	190600	125296590	2975	2975	2975	2975	0
110	20241018	190500	125296590	2975	2975	2975	2975	0
111	20241018	190400	125296590	2975	2975	2975	2975	0
112	20241018	190300	125296590	2975	2975	2975	2975	0
113	20241018	190200	125296590	2975	2975	2975	2975	0
114	20241018	190100	125296590	2975	2975	2975	2975	0
115	20241018	190000	125296590	2975	2975	2975	2975	0
116	20241018	185900	125296590	2975	2975	2975	2975	0
117	20241018	185800	125296590	2975	2975	2975	2975	0
118	20241018	185700	125296590	2975	2975	2975	2975	0
119	20241018	185600	125296590	2975	2975	2975	2975	0
120	20241018	185500	125296590	2975	2975	2975	2975	0
121	20241018	185400	125296590	2975	2975	2975	2975	0
122	20241018	185300	125296590	2975	2975	2975	2975	1191
123	20241018	185200	125296590	2975	2975	2975	2975	0
124	20241018	185100	125296590	2975	2975	2975	2975	0
125	20241018	185000	125296590	2975	2975	2975	2975	0
126	20241018	184900	125296590	2975	2975	2975	2975	0
127	20241018	184800	125296590	2975	2975	2975	2975	0
128	20241018	184700	125296590	2975	2975	2975	2975	0
129	20241018	184600	125296590	2975	2975	2975	2975	0
130	20241018	184500	125296590	2975	2975	2975	2975	0
131	20241018	184400	125296590	2975	2975	2975	2975	0
132	20241018	184300	125296590	2975	2975	2975	2975	0
133	20241018	184200	125296590	2975	2975	2975	2975	0
134	20241018	184100	125296590	2975	2975	2975	2975	0
135	20241018	184000	125296590	2975	2975	2975	2975	0
136	20241018	183900	125296590	2975	2975	2975	2975	0
137	20241018	183800	125296590	2975	2975	2975	2975	0
138	20241018	183700	125296590	2975	2975	2975	2975	0
139	20241018	183600	125296590	2975	2975	2975	2975	0
140	20241018	183500	125296590	2975	2975	2975	2975	0
141	20241018	183400	125296590	2975	2975	2975	2975	0
142	20241018	183300	125296590	2975	2975	2975	2975	0
143	20241018	183200	125296590	2975	2975	2975	2975	0
144	20241018	183100	125296590	2975	2975	2975	2975	0
145	20241018	183000	125296590	2975	2975	2975	2975	0
146	20241018	182900	125296590	2975	2975	2975	2975	0
147	20241018	182800	125296590	2975	2975	2975	2975	0
148	20241018	182700	125296590	2975	2975	2975	2975	0
149	20241018	182600	125296590	2975	2975	2975	2975	0
150	20241018	182500	125296590	2975	2975	2975	2975	0
151	20241018	182400	125296590	2975	2975	2975	2975	0
152	20241018	182300	125296590	2975	2975	2975	2975	1191
153	20241018	182200	125296590	2975	2975	2975	2975	0
154	20241018	182100	125296590	2975	2975	2975	2975	0
155	20241018	182000	125296590	2975	2975	2975	2975	0
156	20241018	181900	125296590	2975	2975	2975	2975	0
157	20241018	181800	125296590	2975	2975	2975	2975	0
158	20241018	181700	125296590	2975	2975	2975	2975	0
159	20241018	181600	125296590	2975	2975	2975	2975	0
160	20241018	181500	125296590	2975	2975	2975	2975	0
161	20241018	181400	125296590	2975	2975	2975	2975	0
162	20241018	181300	125296590	2975	2975	2975	2975	0
163	20241018	181200	125296590	2975	2975	2975	2975	0
164	20241018	181100	125296590	2975	2975	2975	2975	0
165	20241018	181000	125296590	2975	2975	2975	2975	0
166	20241018	180900	125296590	2975	2975	2975	2975	0
167	20241018	180800	125296590	2975	2975	2975	2975	0
168	20241018	180700	125296590	2975	2975	2975	2975	0
169	20241018	180600	125296590	2975	2975	2975	2975	0
170	20241018	180500	125296590	2975	2975	2975	2975	0
171	20241018	180400	125296590	2975	2975	2975	2975	0
172	20241018	180300	125296590	2975	2975	2975	2975	0
173	20241018	180200	125296590	2975	2975	2975	2975	0
174	20241018	180100	125296590	2975	2975	2975	2975	0
175	20241018	180000	125296590	2975	2975	2975	2975	0
176	20241018	175900	125296590	2975	2975	2975	2975	0
177	20241018	175800	125296590	2975	2975	2975	2975	0
178	20241018	175700	125296590	2975	2975	2975	2975	0
179	20241018	175600	125296590	2975	2975	2975	2975	0
180	20241018	175500	125296590	2975	2975	2975	2975	0
181	20241018	175400	125296590	2975	2975	2975	2975	0
182	20241018	175300	125296590	2975	2975	2975	2975	1191
183	20241018	175200	125296590	2975	2975	2975	2975	0
184	20241018	175100	125296590	2975	2975	2975	2975	0
185	20241018	175000	125296590	2975	2975	2975	2975	0
186	20241018	174900	125296590	2975	2975	2975	2975	0
187	20241018	174800	125296590	2975	2975	2975	2975	0
188	20241018	174700	125296590	2975	2975	2975	2975	0
189	20241018	174600	125296590	2975	2975	2975	2975	0
190	20241018	174500	125296590	2975	2975	2975	2975	0
191	20241018	174400	125296590	2975	2975	2975	2975	0
192	20241018	174300	125296590	2975	2975	2975	2975	0
193	20241018	174200	125296590	2975	2975	2975	2975	0
194	20241018	174100	125296590	2975	2975	2975	2975	0
195	20241018	174000	125296590	2975	2975	2975	2975	0
196	20241018	173900	125296590	2975	2975	2975	2975	0
197	20241018	173800	125296590	2975	2975	2975	2975	0
198	20241018	173700	125296590	2975	2975	2975	2975	0
199	20241018	173600	125296590	2975	2975	2975	2975	0
200	20241018	173500	125296590	2975	2975	2975	2975	0
201	20241018	173400	125296590	2975	2975	2975	2975	0
202	20241018	173300	125296590	2975	2975	2975	2975	0
203	20241018	173200	125296590	2975	2975	2975	2975	0
204	20241018	173100	125296590	2975	2975	2975	2975	0
205	20241018	173000	125296590	2975	2975	2975	2975	0
206	20241018	172900	125296590	2975	2975	2975	2975	0
207	20241018	172800	125296590	2975	2975	2975	2975	0
208	20241018	172700	125296590	2975	2975	2975	2975	0
209	20241018	172600	125296590	2975	2975	2975	2975	0
210	20241018	172500	125296590	2975	2975	2975	2975	0
211	20241018	172400	125296590	2975	2975	2975	2975	0
212	20241018	172300	125296590	2975	2975	2975	2975	1191
213	20241018	172200	125296590	2975	2975	2975	2975	0
214	20241018	172100	125296590	2975	2975	2975	2975	0
215	20241018	172000	125296590	2975	2975	2975	2975	0
216	20241018	171900	125296590	2975	2975	2975	2975	0
217	20241018	171800	125296590	2975	2975	2975	2975	0
218	20241018	171700	125296590	2975	2975	2975	2975	0
219	20241018	171600	125296590	2975	2975	2975	2975	0
220	20241018	171500	125296590	2975	2975	2975	2975	0
221	20241018	171400	125296590	2975	2975	2975	2975	0
222	20241018	171300	125296590	2975	2975	2975	2975	0
223	20241018	171200	125296590	2975	2975	2975	2975	0
224	20241018	171100	125296590	2975	2975	2975	2975	0
225	20241018	171000	125296590	2975	2975	2975	2975	0
226	20241018	170900	125296590	2975	2975	2975	2975	0
227	20241018	170800	125296590	2975	2975	2975	2975	0
228	20241018	170700	125296590	2975	2975	2975	2975	0
229	20241018	170600	125296590	2975	2975	2975	2975	0
230	20241018	170500	125296590	2975	2975	2975	2975	0
231	20241018	170400	125296590	2975	2975	2975	2975	0
232	20241018	170300	125296590	2975	2975	2975	2975	0
233	20241018	170200	125296590	2975	2975	2975	2975	0
234	20241018	170100	125296590	2975	2975	2975	2975	0
235	20241018	170000	125296590	2975	2975	2975	2975	0
236	20241018	165900	125296590	2975	2975	2975	2975	0
237	20241018	165800	125296590	2975	2975	2975	2975	0
238	20241018	165700	125296590	2975	2975	2975	2975	0
239	20241018	165600	125296590	2975	2975	2975	2975	0
240	20241018	165500	125296590	2975	2975	2975	2975	0
241	20241018	165400	125296590	2975	2975	2975	2975	0
242	20241018	165300	125296590	2975	2975	2975	2975	1191
243	20241018	165200	125296590	2975	2975	2975	2975	0
244	20241018	165100	125296590	2975	2975	2975	2975	0
245	20241018	165000	125296590	2975	2975	2975	2975	0
246	20241018	164900	125296590	2975	2975	2975	2975	0
247	20241018	164800	125296590	2975	2975	2975	2975	0
248	20241018	164700	125296590	2975	2975	2975	2975	0
249	20241018	164600	125296590	2975	2975	2975	2975	0
250	20241018	164500	125296590	2975	2975	2975	2975	0
251	20241018	164400	125296590	2975	2975	2975	2975	0
252	20241018	164300	125296590	2975	2975	2975	2975	0
253	20241018	164200	125296590	2975	2975	2975	2975	0
254	20241018	164100	125296590	2975	2975	2975	2975	0
255	20241018	164000	125296590	2975	2975	2975	2975	0
256	20241018	163900	125296590	2975	2975	2975	2975	0
257	20241018	163800	125296590	2975	2975	2975	2975	0
258	20241018	163700	125296590	2975	2975	2975	2975	0
259	20241018	163600	125296590	2975	2975	2975	2975	0
260	20241018	163500	125296590	2975	2975	2975	2975	0
261	20241018	163400	125296590	2975	2975	2975	2975	0
262	20241018	163300	125296590	2975	2975	2975	2975	0
263	20241018	163200	125296590	2975	2975	2975	2975	0
264	20241018	163100	125296590	2975	2975	2975	2975	0
265	20241018	163000	125296590	2975	2975	2975	2975	0
266	20241018	162900	125296590	2975	2975	2975	2975	0
267	20241018	162800	125296590	2975	2975	2975	2975	0
268	20241018	162700	125296590	2975	2975	2975	2975	0
269	20241018	162600	125296590	2975	2975	2975	2975	0
270	20241018	162500	125296590	2975	2975	2975	2975	0
271	20241018	162400	125296590	2975	2975	2975	2975	0
272	20241018	162300	125296590	2975	2975	2975	2975	1191
273	20241018	162200	125296590	2975	2975	2975	2975	0
274	20241018	162100	125296590	2975	2975	2975	2975	0
275	20241018	162000	125296590	2975	2975	2975	2975	0
276	20241018	161900	125296590	2975	2975	2975	2975	0
277	20241018	161800	125296590	2975	2975	2975	2975	0
278	20241018	161700	125296590	2975	2975	2975	2975	0
279	20241018	161600	125296590	2975	2975	2975	2975	0
280	20241018	161500	125296590	2975	2975	2975	2975	0
281	20241018	161400	125296590	2975	2975	2975	2975	0
282	20241018	161300	125296590	2975	2975	2975	2975	0
283	20241018	161200	125296590	2975	2975	2975	2975	0
284	20241018	161100	125296590	2975	2975	2975	2975	0
285	20241018	161000	125296590	2975	2975	2975	2975	0
286	20241018	160900	125296590	2975	2975	2975	2975	0
287	20241018	160800	125296590	2975	2975	2975	2975	0
288	20241018	160700	125296590	2975	2975	2975	2975	0
289	20241018	160600	125296590	2975	2975	2975	2975	0
290	20241018	160500	125296590	2975	2975	2975	2975	0
291	20241018	160400	125296590	2975	2975	2975	2975	0
292	20241018	160300	125296590	2975	2975	2975	2975	0
293	20241018	160200	125296590	2975	2975	2975	2975	0
294	20241018	160100	125296590	2975	2975	2975	2975	0
295	20241018	160000	125296590	2975	2975	2975	2975	0
296	20241018	155900	125296590	2975	2975	2975	2975	0
297	20241018	155800	125296590	2975	2975	2975	2975	0
298	20241018	155700	125296590	2975	2975	2975	2975	0
299	20241018	155600	125296590	2975	2975	2975	2975	0
300	20241018	155500	125296590	2975	2975	2975	2975	0
301	20241018	155400	125296590	2975	2975	2975	2975	0
302	20241018	155300	125296590	2975	2975	2975	2975	1191
303	20241018	155200	125296590	2975	2975	2975	2975	0
304	20241018	155100	125296590	2975	2975	2975	2975	0
305	20241018	155000	125296590	2975	2975	2975	2975	0
306	20241018	154900	125296590	2975	2975	2975	2975	0
307	20241018	154800	125296590	2975	2975	2975	2975	0
308	20241018	154700	125296590	2975	2975	2975	2975	0
309	20241018	154600	125296590	2975	2975	2975	2975	0
310	20241018	154500	125296590	2975	2975	2975	2975	0
311	20241018	154400	125296590	2975	2975	2975	2975	0
312	20241018	154300	125296590	2975	2975	2975	2975	0
313	20241018	154200	125296590	2975	2975	2975	2975	0
314	20241018	154100	125296590	2975	2975	2975	2975	0
315	20241018	154000	125296590	2975	2975	2975	2975	0
316	20241018	153900	125296590	2975	2975	2975	2975	0
317	20241018	153800	125296590	2975	2975	2975	2975	0
318	20241018	153700	125296590	2975	2975	2975	2975	0
319	20241018	153600	125296590	2975	2975	2975	2975	0
320	20241018	153500	125296590	2975	2975	2975	2975	0
321	20241018	153400	125296590	2975	2975	2975	2975	0
322	20241018	153300	125296590	2975	2975	2975	2975	0
323	20241018	153200	125296590	2975	2975	2975	2975	0
324	20241018	153100	125296590	2975	2975	2975	2975	0
325	20241018	153000	125296590	2975	2975	2975	2975	1191
326	20241018	152900	121753365	3000	3000	3000	3000	0
327	20241018	152800	121753365	3000	3000	3000	3000	0
328	20241018	152700	121753365	3000	3000	3000	3000	0
329	20241018	152600	121753365	3000	3000	3000	3000	0
330	20241018	152500	121753365	3000	3000	3000	3000	0
331	20241018	152400	121753365	3000	3000	3000	3000	0
332	20241018	152300	121753365	3000	3000	3000	3000	0
333	20241018	152200	121753365	3000	3000	3000	3000	0
334	20241018	152100	121753365	3000	3000	3000	3000	0
335	20241018	152000	121753365	3000	3000	3000	3000	0
336	20241018	151900	121753365	3000	3000	3000	3000	0
337	20241018	151800	121753365	3000	3000	3000	3000	0
338	20241018	151700	121753365	3000	3000	3000	3000	0
339	20241018	151600	121753365	3000	3000	3000	3000	0
340	20241018	151500	121753365	3000	3000	3000	3000	123
341	20241018	151400	121384365	3000	3000	3000	3000	400
342	20241018	151300	120184365	3000	3000	3000	3000	0
343	20241018	151200	120184365	3000	3000	3000	3000	0
344	20241018	151100	120184365	3000	3000	3000	3000	0
345	20241018	151000	120184365	3000	3000	3000	3000	0
346	20241018	150900	120184365	3000	3000	3000	3000	0
347	20241018	150800	120184365	3000	3000	3000	3000	206
348	20241018	150700	119566365	3000	3000	3000	3000	0
349	20241018	150600	119566365	3000	3000	3000	3000	50
350	20241018	150500	119416365	3000	3000	3000	3000	0
351	20241018	150400	119416365	3000	3000	3000	3000	1167
352	20241018	150300	115915365	2995	2995	2995	2995	200
353	20241018	150200	115316365	2995	2995	2995	2995	200
354	20241018	150100	114717365	2995	2995	2995	2995	0
355	20241018	150000	114717365	2995	2995	2995	2995	10
356	20241018	145900	114687415	3000	3000	3000	3000	0
357	20241018	145800	114687415	3000	3000	3000	3000	0
358	20241018	145700	114687415	3000	3000	3000	3000	0
359	20241018	145600	114687415	3000	3000	3000	3000	0
360	20241018	145500	114687415	3000	3000	3000	3000	1
361	20241018	145400	114684415	2990	2990	2990	2990	28
362	20241018	145300	114600695	3000	3000	3000	3000	1
363	20241018	145200	114597695	2990	2990	2990	2990	650
364	20241018	145100	112654195	2990	3000	3000	2990	18
365	20241018	145000	112600365	2990	2990	2990	2990	200
366	20241018	144900	112002365	3000	3000	3000	3000	0
367	20241018	144800	112002365	3000	3000	3000	3000	0
368	20241018	144700	112002365	3000	3000	3000	3000	0
369	20241018	144600	112002365	3000	3000	3000	3000	0
370	20241018	144500	112002365	3000	3000	3000	3000	1
371	20241018	144400	111999365	2990	2990	2990	2990	1584
372	20241018	144300	107263205	3000	3000	3000	3000	1
373	20241018	144200	107260205	3000	3000	3000	3000	0
374	20241018	144100	107260205	3000	3000	3000	3000	0
375	20241018	144000	107260205	3000	3000	3000	3000	0
376	20241018	143900	107260205	3000	3000	3000	3000	319
377	20241018	143800	106303205	2995	2995	2995	2995	0
378	20241018	143700	106303205	2995	2995	2995	2995	0
379	20241018	143600	106303205	2995	2995	2995	2995	0
380	20241018	143500	106303205	2995	2995	2995	2995	0
381	20241018	143400	106303205	2995	2995	2995	2995	0
382	20241018	143300	106303205	2995	2995	2995	2995	0
383	20241018	143200	106303205	2995	2995	2995	2995	0
384	20241018	143100	106303205	2995	2995	2995	2995	0
385	20241018	143000	106303205	2995	2995	2995	2995	0
386	20241018	142900	106303205	2995	2995	2995	2995	0
387	20241018	142800	106303205	2995	2995	2995	2995	0
388	20241018	142700	106303205	2995	2995	2995	2995	0
389	20241018	142600	106303205	2995	2995	2995	2995	0
390	20241018	142500	106303205	2995	2995	2995	2995	64
391	20241018	142400	106111525	2995	2995	2995	2995	137
392	20241018	142300	105701210	2995	2995	2995	2995	0
393	20241018	142200	105701210	2995	2995	2995	2995	0
394	20241018	142100	105701210	2995	2995	2995	2995	0
395	20241018	142000	105701210	2995	2995	2995	2995	0
396	20241018	141900	105701210	2995	2995	2995	2995	10
397	20241018	141800	105671260	2990	2990	2990	2990	0
398	20241018	141700	105671260	2990	2985	2990	2985	290
399	20241018	141600	104804885	2985	2985	2985	2985	1
400	20241018	141500	104801900	2980	2980	2980	2980	18
401	20241018	141400	104748260	2975	2975	2975	2975	131
402	20241018	141300	104358535	2975	2975	2975	2975	0
403	20241018	141200	104358535	2975	2975	2975	2975	0
404	20241018	141100	104358535	2975	2975	2975	2975	0
405	20241018	141000	104358535	2975	2975	2975	2975	0
406	20241018	140900	104358535	2975	2970	2975	2970	2
407	20241018	140800	104352590	2970	2970	2970	2970	3
408	20241018	140700	104343680	2970	2970	2970	2970	0
409	20241018	140600	104343680	2970	2970	2970	2970	33
410	20241018	140500	104245670	2970	2970	2970	2970	100
411	20241018	140400	103948670	2970	2970	2970	2970	1
412	20241018	140300	103945700	2965	2965	2965	2965	2851
413	20241018	140200	95492485	2965	2965	2965	2965	0
414	20241018	140100	95492485	2965	2965	2965	2965	0
415	20241018	140000	95492485	2965	2965	2965	2965	0
416	20241018	135900	95492485	2965	2965	2965	2965	0
417	20241018	135800	95492485	2965	2965	2965	2965	0
418	20241018	135700	95492485	2965	2965	2965	2965	0
419	20241018	135600	95492485	2965	2965	2965	2965	0
420	20241018	135500	95492485	2965	2965	2965	2965	0
421	20241018	135400	95492485	2965	2965	2965	2965	0
422	20241018	135300	95492485	2965	2965	2965	2965	0
423	20241018	135200	95492485	2965	2965	2965	2965	0
424	20241018	135100	95492485	2965	2965	2965	2965	0
425	20241018	135000	95492485	2965	2965	2965	2965	0
426	20241018	134900	95492485	2965	2965	2965	2965	0
427	20241018	134800	95492485	2965	2965	2965	2965	0
428	20241018	134700	95492485	2965	2965	2965	2965	0
429	20241018	134600	95492485	2965	2965	2965	2965	0
430	20241018	134500	95492485	2965	2965	2965	2965	0
431	20241018	134400	95492485	2965	2965	2965	2965	0
432	20241018	134300	95492485	2965	2965	2965	2965	0
433	20241018	134200	95492485	2965	2965	2965	2965	0
434	20241018	134100	95492485	2965	2965	2965	2965	0
435	20241018	134000	95492485	2965	2965	2965	2965	0
436	20241018	133900	95492485	2965	2965	2965	2965	0
437	20241018	133800	95492485	2965	2965	2965	2965	0
438	20241018	133700	95492485	2965	2965	2965	2965	0
439	20241018	133600	95492485	2965	2965	2965	2965	3
440	20241018	133500	95483590	2955	2955	2955	2955	0
441	20241018	133400	95483590	2955	2955	2955	2955	0
442	20241018	133300	95483590	2955	2955	2955	2955	4
443	20241018	133200	95471770	2965	2965	2965	2965	0
444	20241018	133100	95471770	2965	2965	2965	2965	0
445	20241018	133000	95471770	2965	2965	2965	2965	0
446	20241018	132900	95471770	2965	2965	2965	2965	0
447	20241018	132800	95471770	2965	2965	2965	2965	0
448	20241018	132700	95471770	2965	2965	2965	2965	200
449	20241018	132600	94878770	2965	2965	2965	2965	403
450	20241018	132500	93683875	2960	2965	2965	2960	976
451	20241018	132400	90792215	2985	2985	2985	2985	0
452	20241018	132300	90792215	2985	2985	2985	2965	89
453	20241018	132200	90527110	2985	2985	2985	2985	3
454	20241018	132100	90518155	2970	3000	3000	2970	7035
455	20241018	132000	69552550	3010	3010	3010	3010	0
456	20241018	131900	69552550	3010	3010	3010	3010	172
457	20241018	131800	69034830	3015	3015	3015	3015	0
458	20241018	131700	69034830	3015	3015	3015	3015	0
459	20241018	131600	69034830	3015	3015	3015	3015	0
460	20241018	131500	69034830	3015	3015	3015	3015	0
461	20241018	131400	69034830	3015	3015	3015	3015	0
462	20241018	131300	69034830	3015	3010	3015	3010	200
463	20241018	131200	68432415	3010	3010	3010	3010	0
464	20241018	131100	68432415	3010	3010	3010	3010	0
465	20241018	131000	68432415	3010	3010	3010	3010	125
466	20241018	130900	68056165	3000	3000	3000	3000	2
467	20241018	130800	68050165	2995	2990	2995	2990	208
468	20241018	130700	67427810	2990	3000	3010	2990	524
469	20241018	130600	65857745	3000	3000	3000	3000	310
470	20241018	130500	64927745	3000	3000	3000	3000	1
471	20241018	130400	64924745	3000	3000	3000	3000	1568
472	20241018	130300	60220745	2990	2990	2990	2990	39
473	20241018	130200	60104135	2985	2985	2995	2985	331
474	20241018	130100	59115000	2985	2975	2985	2975	672
475	20241018	130000	57113035	2970	2970	2970	2970	0
476	20241018	125900	57113035	2970	2970	2970	2970	0
477	20241018	125800	57113035	2970	2970	2970	2970	19
478	20241018	125700	57056605	2975	2975	2975	2975	0
479	20241018	125600	57056605	2975	2975	2975	2975	0
480	20241018	125500	57056605	2975	2975	2975	2975	0
481	20241018	125400	57056605	2975	2975	2975	2975	0
482	20241018	125300	57056605	2975	2975	2975	2975	0
483	20241018	125200	57056605	2975	2975	2975	2975	0
484	20241018	125100	57056605	2975	2975	2975	2975	0
485	20241018	125000	57056605	2975	2975	2975	2975	0
486	20241018	124900	57056605	2975	2975	2975	2975	0
487	20241018	124800	57056605	2975	2975	2975	2975	0
488	20241018	124700	57056605	2975	2975	2975	2975	0
489	20241018	124600	57056605	2975	2975	2975	2975	0
490	20241018	124500	57056605	2975	2975	2975	2975	0
491	20241018	124400	57056605	2975	2975	2975	2975	0
492	20241018	124300	57056605	2975	2975	2975	2975	0
493	20241018	124200	57056605	2975	2975	2975	2975	0
494	20241018	124100	57056605	2975	2975	2975	2975	0
495	20241018	124000	57056605	2975	2975	2975	2975	0
496	20241018	123900	57056605	2975	2975	2975	2975	0
497	20241018	123800	57056605	2975	2975	2975	2975	0
498	20241018	123700	57056605	2975	2975	2975	2975	0
499	20241018	123600	57056605	2975	2975	2975	2975	0
500	20241018	123500	57056605	2975	2975	2975	2975	0
501	20241018	123400	57056605	2975	2975	2975	2975	0
502	20241018	123300	57056605	2975	2975	2975	2975	0
503	20241018	123200	57056605	2975	2980	2980	2975	601
504	20241018	123100	55265695	2980	2980	2980	2980	0
505	20241018	123000	55265695	2980	2980	2980	2980	0
506	20241018	122900	55265695	2980	2980	2980	2980	500
507	20241018	122800	53775695	2980	2980	2980	2980	0
508	20241018	122700	53775695	2980	2980	2980	2980	37
509	20241018	122600	53665435	2985	2985	2985	2985	0
510	20241018	122500	53665435	2985	2995	2995	2985	1602
511	20241018	122400	48883260	2995	2995	2995	2995	0
512	20241018	122300	48883260	2995	2995	2995	2995	0
513	20241018	122200	48883260	2995	2995	2995	2995	0
514	20241018	122100	48883260	2995	2995	2995	2995	0
515	20241018	122000	48883260	2995	2995	2995	2995	0
516	20241018	121900	48883260	2995	2995	2995	2995	0
517	20241018	121800	48883260	2995	2995	2995	2995	0
518	20241018	121700	48883260	2995	2995	2995	2995	0
519	20241018	121600	48883260	2995	2995	2995	2995	0
520	20241018	121500	48883260	2995	2995	2995	2995	0
521	20241018	121400	48883260	2995	2995	2995	2995	0
522	20241018	121300	48883260	2995	2995	2995	2995	0
523	20241018	121200	48883260	2995	2995	2995	2995	89
524	20241018	121100	48616705	2995	2995	2995	2995	0
525	20241018	121000	48616705	2995	2995	2995	2995	0
526	20241018	120900	48616705	2995	2995	2995	2995	0
527	20241018	120800	48616705	2995	2995	2995	2995	0
528	20241018	120700	48616705	2995	2995	2995	2995	0
529	20241018	120600	48616705	2995	2995	2995	2995	0
530	20241018	120500	48616705	2995	2995	2995	2995	0
531	20241018	120400	48616705	2995	2995	2995	2995	0
532	20241018	120300	48616705	2995	2995	2995	2995	0
533	20241018	120200	48616705	2995	2995	2995	2995	0
534	20241018	120100	48616705	2995	2995	2995	2995	0
535	20241018	120000	48616705	2995	2995	2995	2995	0
536	20241018	115900	48616705	2995	2995	2995	2995	0
537	20241018	115800	48616705	2995	2995	2995	2995	0
538	20241018	115700	48616705	2995	2995	2995	2995	0
539	20241018	115600	48616705	2995	2995	2995	2995	0
540	20241018	115500	48616705	2995	2995	2995	2995	0
541	20241018	115400	48616705	2995	2995	2995	2995	0
542	20241018	115300	48616705	2995	2995	2995	2995	0
543	20241018	115200	48616705	2995	2995	2995	2995	0
544	20241018	115100	48616705	2995	2995	2995	2995	300
545	20241018	115000	47718205	3000	3000	3000	3000	0
546	20241018	114900	47718205	3000	3000	3000	3000	0
547	20241018	114800	47718205	3000	3000	3000	3000	109
548	20241018	114700	47391205	3000	3000	3000	3000	0
549	20241018	114600	47391205	3000	3000	3000	3000	0
550	20241018	114500	47391205	3000	3000	3000	3000	0
551	20241018	114400	47391205	3000	3000	3000	3000	0
552	20241018	114300	47391205	3000	3000	3000	3000	0
553	20241018	114200	47391205	3000	3000	3000	3000	0
554	20241018	114100	47391205	3000	3000	3000	3000	0
555	20241018	114000	47391205	3000	3000	3000	3000	0
556	20241018	113900	47391205	3000	3000	3000	3000	1
557	20241018	113800	47388205	3000	3000	3000	3000	25
558	20241018	113700	47313205	3000	3000	3000	3000	700
559	20241018	113600	45213205	3005	3005	3005	3005	0
560	20241018	113500	45213205	3005	3005	3005	3005	1
561	20241018	113400	45210200	3000	3000	3000	3000	750
562	20241018	113300	42960200	3005	3005	3005	3005	0
563	20241018	113200	42960200	3005	3015	3015	3005	133
564	20241018	113100	42560525	3005	3005	3005	3005	369
565	20241018	113000	41451680	3020	3020	3020	3020	0
566	20241018	112900	41451680	3020	3020	3020	3020	0
567	20241018	112800	41451680	3020	3020	3020	3020	0
568	20241018	112700	41451680	3020	3020	3020	3020	0
569	20241018	112600	41451680	3020	3020	3020	3020	0
570	20241018	112500	41451680	3020	3020	3020	3020	0
571	20241018	112400	41451680	3020	3020	3020	3020	0
572	20241018	112300	41451680	3020	3020	3020	3020	0
573	20241018	112200	41451680	3020	3010	3020	3010	415
574	20241018	112100	40202510	3010	3010	3010	3010	0
575	20241018	112000	40202510	3010	3010	3010	3010	174
576	20241018	111900	39678770	3010	3010	3010	3010	1157
577	20241018	111800	36196200	3010	3010	3010	3010	0
578	20241018	111700	36196200	3010	3010	3010	3010	0
579	20241018	111600	36196200	3010	3010	3010	3010	0
580	20241018	111500	36196200	3010	3010	3010	3010	58
581	20241018	111400	36021620	3010	3010	3010	3010	0
582	20241018	111300	36021620	3010	3010	3010	3010	0
583	20241018	111200	36021620	3010	3010	3010	3010	0
584	20241018	111100	36021620	3010	3010	3010	3010	0
585	20241018	111000	36021620	3010	3010	3010	3010	57
586	20241018	110900	35850050	3000	3000	3000	3000	420
587	20241018	110800	34590050	3015	2990	3015	2990	515
588	20241018	110700	33042470	2985	2985	2985	2985	70
589	20241018	110600	32833520	2980	2980	2980	2980	0
590	20241018	110500	32833520	2980	2975	2980	2975	229
591	20241018	110400	32151515	2970	2960	2970	2960	213
592	20241018	110300	31519515	2955	2955	2955	2955	0
593	20241018	110200	31519515	2955	2955	2955	2955	227
594	20241018	110100	30848730	2955	2955	2955	2955	0
595	20241018	110000	30848730	2955	2955	2955	2955	0
596	20241018	105900	30848730	2955	2955	2955	2955	0
597	20241018	105800	30848730	2955	2955	2955	2955	0
598	20241018	105700	30848730	2955	2955	2955	2955	0
599	20241018	105600	30848730	2955	2955	2955	2955	0
600	20241018	105500	30848730	2955	2955	2955	2955	0
601	20241018	105400	30848730	2955	2955	2955	2955	0
602	20241018	105300	30848730	2955	2955	2955	2955	0
603	20241018	105200	30848730	2955	2955	2955	2955	0
604	20241018	105100	30848730	2955	2955	2955	2955	0
605	20241018	105000	30848730	2955	2955	2955	2955	0
606	20241018	104900	30848730	2955	2955	2955	2955	0
607	20241018	104800	30848730	2955	2955	2955	2955	0
608	20241018	104700	30848730	2955	2955	2955	2955	0
609	20241018	104600	30848730	2955	2955	2955	2955	0
610	20241018	104500	30848730	2955	2955	2955	2955	0
611	20241018	104400	30848730	2955	2955	2955	2955	0
612	20241018	104300	30848730	2955	2955	2955	2955	0
613	20241018	104200	30848730	2955	2955	2955	2955	0
614	20241018	104100	30848730	2955	2955	2955	2955	0
615	20241018	104000	30848730	2955	2955	2955	2955	0
616	20241018	103900	30848730	2955	2955	2955	2955	0
617	20241018	103800	30848730	2955	2955	2955	2955	0
618	20241018	103700	30848730	2955	2955	2955	2955	0
619	20241018	103600	30848730	2955	2955	2955	2955	1
620	20241018	103500	30845775	2945	2950	2950	2945	237
621	20241018	103400	30147305	2945	2945	2945	2945	0
622	20241018	103300	30147305	2945	2945	2945	2945	0
623	20241018	103200	30147305	2945	2945	2945	2945	0
624	20241018	103100	30147305	2945	2945	2945	2945	0
625	20241018	103000	30147305	2945	2945	2945	2945	200
626	20241018	102900	29558305	2945	2945	2945	2945	0
627	20241018	102800	29558305	2945	2945	2945	2945	0
628	20241018	102700	29558305	2945	2945	2945	2945	0
629	20241018	102600	29558305	2945	2945	2945	2945	200
630	20241018	102500	28969305	2965	2965	2965	2965	0
631	20241018	102400	28969305	2965	2965	2965	2965	0
632	20241018	102300	28969305	2965	2965	2965	2965	0
633	20241018	102200	28969305	2965	2965	2965	2965	0
634	20241018	102100	28969305	2965	2965	2965	2965	0
635	20241018	102000	28969305	2965	2965	2965	2965	0
636	20241018	101900	28969305	2965	2965	2965	2965	0
637	20241018	101800	28969305	2965	2965	2965	2965	0
638	20241018	101700	28969305	2965	2965	2965	2965	0
639	20241018	101600	28969305	2965	2965	2965	2965	0
640	20241018	101500	28969305	2965	2965	2965	2965	0
641	20241018	101400	28969305	2965	2965	2965	2965	0
642	20241018	101300	28969305	2965	2965	2965	2965	0
643	20241018	101200	28969305	2965	2955	2965	2955	2
644	20241018	101100	28963385	2955	2955	2955	2955	0
645	20241018	101000	28963385	2955	2955	2955	2955	1200
646	20241018	100900	25417385	2950	2960	2960	2950	500
647	20241018	100800	23942010	2970	2970	2970	2970	1
648	20241018	100700	23939040	2970	2970	2970	2970	0
649	20241018	100600	23939040	2970	2970	2970	2970	0
650	20241018	100500	23939040	2970	2970	2970	2970	0
651	20241018	100400	23939040	2970	2970	2970	2970	0
652	20241018	100300	23939040	2970	2970	2970	2970	0
653	20241018	100200	23939040	2970	2970	2970	2970	0
654	20241018	100100	23939040	2970	2970	2970	2970	0
655	20241018	100000	23939040	2970	2970	2970	2970	0
656	20241018	095900	23939040	2970	2970	2970	2970	0
657	20241018	095800	23939040	2970	2970	2970	2970	0
658	20241018	095700	23939040	2970	2970	2970	2970	0
659	20241018	095600	23939040	2970	2970	2970	2970	0
660	20241018	095500	23939040	2970	2970	2970	2970	0
661	20241018	095400	23939040	2970	2970	2970	2970	0
662	20241018	095300	23939040	2970	2970	2970	2970	500
663	20241018	095200	22454040	2970	2970	2970	2970	0
664	20241018	095100	22454040	2970	2970	2970	2970	400
665	20241018	095000	21266040	2965	2965	2965	2965	0
666	20241018	094900	21266040	2965	2965	2965	2965	0
667	20241018	094800	21266040	2965	2965	2965	2965	0
668	20241018	094700	21266040	2965	2965	2965	2965	0
669	20241018	094600	21266040	2965	2965	2965	2965	0
670	20241018	094500	21266040	2965	2965	2965	2965	0
671	20241018	094400	21266040	2965	2965	2965	2965	0
672	20241018	094300	21266040	2965	2965	2965	2965	0
673	20241018	094200	21266040	2965	2965	2965	2965	0
674	20241018	094100	21266040	2965	2965	2965	2965	0
675	20241018	094000	21266040	2965	2955	2965	2955	43
676	20241018	093900	21138565	2945	2945	2945	2945	933
677	20241018	093800	18390880	2940	2965	2965	2940	926
678	20241018	093700	15657610	2970	2980	2980	2970	3260
679	20241018	093600	5972395	2990	2990	2990	2990	0
680	20241018	093500	5972395	2990	2990	2990	2990	1
681	20241018	093400	5969405	2985	2985	2985	2985	52
682	20241018	093300	5814185	2985	2985	2985	2985	0
683	20241018	093200	5814185	2985	2985	2985	2985	49
684	20241018	093100	5667920	2985	2985	2985	2985	0
685	20241018	093000	5667920	2985	2985	2985	2985	0
686	20241018	092900	5667920	2985	2985	2985	2985	0
687	20241018	092800	5667920	2985	2985	2985	2985	0
688	20241018	092700	5667920	2985	2985	2985	2985	0
689	20241018	092600	5667920	2985	2985	2985	2985	18
690	20241018	092500	5614190	2990	2990	2990	2990	621
691	20241018	092400	3757400	2990	2990	2990	2990	0
692	20241018	092300	3757400	2990	2990	2990	2990	0
693	20241018	092200	3757400	2990	2990	2990	2990	2
694	20241018	092100	3751420	2995	2995	2995	2995	0
695	20241018	092000	3751420	2995	2995	2995	2995	0
696	20241018	091900	3751420	2995	2995	2995	2995	0
697	20241018	091800	3751420	2995	2995	2995	2995	0
698	20241018	091700	3751420	2995	2995	2995	2995	0
699	20241018	091600	3751420	2995	2995	2995	2995	0
700	20241018	091500	3751420	2995	2995	2995	2995	0
701	20241018	091400	3751420	2995	2995	2995	2995	0
702	20241018	091300	3751420	2995	2995	2995	2995	0
703	20241018	091200	3751420	2995	2995	2995	2995	0
704	20241018	091100	3751420	2995	2995	2995	2995	1
705	20241018	091000	3748425	2980	2980	2980	2980	0
706	20241018	090900	3748425	2980	2980	2980	2980	600
707	20241018	090800	1960425	2995	2995	2995	2995	455
708	20241018	090700	597700	2990	2980	2990	2980	180
709	20241018	090600	59685	2980	2980	2980	2980	0
710	20241018	090500	59685	2980	2980	2980	2980	0
711	20241018	090400	59685	2980	2980	2980	2980	0
712	20241018	090300	59685	2980	2980	2980	2980	1
713	20241018	090200	56705	2980	2980	2980	2980	0
714	20241018	090100	56705	2980	2980	2980	2980	0
715	20241018	090000	56705	2980	2985	2985	2980	19