KissMeData/241520/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205400	144058900	2870	2870	2870	2870	2727
3	20241018	205300	144058900	2870	2870	2870	2870	0
4	20241018	205200	144058900	2870	2870	2870	2870	0
5	20241018	205100	144058900	2870	2870	2870	2870	0
6	20241018	205000	144058900	2870	2870	2870	2870	0
7	20241018	204900	144058900	2870	2870	2870	2870	0
8	20241018	204800	144058900	2870	2870	2870	2870	0
9	20241018	204700	144058900	2870	2870	2870	2870	0
10	20241018	204600	144058900	2870	2870	2870	2870	0
11	20241018	204500	144058900	2870	2870	2870	2870	0
12	20241018	204400	144058900	2870	2870	2870	2870	0
13	20241018	204300	144058900	2870	2870	2870	2870	0
14	20241018	204200	144058900	2870	2870	2870	2870	0
15	20241018	204100	144058900	2870	2870	2870	2870	0
16	20241018	204000	144058900	2870	2870	2870	2870	0
17	20241018	203900	144058900	2870	2870	2870	2870	0
18	20241018	203800	144058900	2870	2870	2870	2870	0
19	20241018	203700	144058900	2870	2870	2870	2870	0
20	20241018	203600	144058900	2870	2870	2870	2870	0
21	20241018	203500	144058900	2870	2870	2870	2870	0
22	20241018	203400	144058900	2870	2870	2870	2870	0
23	20241018	203300	144058900	2870	2870	2870	2870	0
24	20241018	203200	144058900	2870	2870	2870	2870	0
25	20241018	203100	144058900	2870	2870	2870	2870	0
26	20241018	203000	144058900	2870	2870	2870	2870	0
27	20241018	202900	144058900	2870	2870	2870	2870	0
28	20241018	202800	144058900	2870	2870	2870	2870	0
29	20241018	202700	144058900	2870	2870	2870	2870	0
30	20241018	202600	144058900	2870	2870	2870	2870	0
31	20241018	202500	144058900	2870	2870	2870	2870	0
32	20241018	202400	144058900	2870	2870	2870	2870	2727
33	20241018	202300	144058900	2870	2870	2870	2870	0
34	20241018	202200	144058900	2870	2870	2870	2870	0
35	20241018	202100	144058900	2870	2870	2870	2870	0
36	20241018	202000	144058900	2870	2870	2870	2870	0
37	20241018	201900	144058900	2870	2870	2870	2870	0
38	20241018	201800	144058900	2870	2870	2870	2870	0
39	20241018	201700	144058900	2870	2870	2870	2870	0
40	20241018	201600	144058900	2870	2870	2870	2870	0
41	20241018	201500	144058900	2870	2870	2870	2870	0
42	20241018	201400	144058900	2870	2870	2870	2870	0
43	20241018	201300	144058900	2870	2870	2870	2870	0
44	20241018	201200	144058900	2870	2870	2870	2870	0
45	20241018	201100	144058900	2870	2870	2870	2870	0
46	20241018	201000	144058900	2870	2870	2870	2870	0
47	20241018	200900	144058900	2870	2870	2870	2870	0
48	20241018	200800	144058900	2870	2870	2870	2870	0
49	20241018	200700	144058900	2870	2870	2870	2870	0
50	20241018	200600	144058900	2870	2870	2870	2870	0
51	20241018	200500	144058900	2870	2870	2870	2870	0
52	20241018	200400	144058900	2870	2870	2870	2870	0
53	20241018	200300	144058900	2870	2870	2870	2870	0
54	20241018	200200	144058900	2870	2870	2870	2870	0
55	20241018	200100	144058900	2870	2870	2870	2870	0
56	20241018	200000	144058900	2870	2870	2870	2870	0
57	20241018	195900	144058900	2870	2870	2870	2870	0
58	20241018	195800	144058900	2870	2870	2870	2870	0
59	20241018	195700	144058900	2870	2870	2870	2870	0
60	20241018	195600	144058900	2870	2870	2870	2870	0
61	20241018	195500	144058900	2870	2870	2870	2870	0
62	20241018	195400	144058900	2870	2870	2870	2870	2727
63	20241018	195300	144058900	2870	2870	2870	2870	0
64	20241018	195200	144058900	2870	2870	2870	2870	0
65	20241018	195100	144058900	2870	2870	2870	2870	0
66	20241018	195000	144058900	2870	2870	2870	2870	0
67	20241018	194900	144058900	2870	2870	2870	2870	0
68	20241018	194800	144058900	2870	2870	2870	2870	0
69	20241018	194700	144058900	2870	2870	2870	2870	0
70	20241018	194600	144058900	2870	2870	2870	2870	0
71	20241018	194500	144058900	2870	2870	2870	2870	0
72	20241018	194400	144058900	2870	2870	2870	2870	0
73	20241018	194300	144058900	2870	2870	2870	2870	0
74	20241018	194200	144058900	2870	2870	2870	2870	0
75	20241018	194100	144058900	2870	2870	2870	2870	0
76	20241018	194000	144058900	2870	2870	2870	2870	0
77	20241018	193900	144058900	2870	2870	2870	2870	0
78	20241018	193800	144058900	2870	2870	2870	2870	0
79	20241018	193700	144058900	2870	2870	2870	2870	0
80	20241018	193600	144058900	2870	2870	2870	2870	0
81	20241018	193500	144058900	2870	2870	2870	2870	0
82	20241018	193400	144058900	2870	2870	2870	2870	0
83	20241018	193300	144058900	2870	2870	2870	2870	0
84	20241018	193200	144058900	2870	2870	2870	2870	0
85	20241018	193100	144058900	2870	2870	2870	2870	0
86	20241018	193000	144058900	2870	2870	2870	2870	0
87	20241018	192900	144058900	2870	2870	2870	2870	0
88	20241018	192800	144058900	2870	2870	2870	2870	0
89	20241018	192700	144058900	2870	2870	2870	2870	0
90	20241018	192600	144058900	2870	2870	2870	2870	0
91	20241018	192500	144058900	2870	2870	2870	2870	0
92	20241018	192400	144058900	2870	2870	2870	2870	2727
93	20241018	192300	144058900	2870	2870	2870	2870	0
94	20241018	192200	144058900	2870	2870	2870	2870	0
95	20241018	192100	144058900	2870	2870	2870	2870	0
96	20241018	192000	144058900	2870	2870	2870	2870	0
97	20241018	191900	144058900	2870	2870	2870	2870	0
98	20241018	191800	144058900	2870	2870	2870	2870	0
99	20241018	191700	144058900	2870	2870	2870	2870	0
100	20241018	191600	144058900	2870	2870	2870	2870	0
101	20241018	191500	144058900	2870	2870	2870	2870	0
102	20241018	191400	144058900	2870	2870	2870	2870	0
103	20241018	191300	144058900	2870	2870	2870	2870	0
104	20241018	191200	144058900	2870	2870	2870	2870	0
105	20241018	191100	144058900	2870	2870	2870	2870	0
106	20241018	191000	144058900	2870	2870	2870	2870	0
107	20241018	190900	144058900	2870	2870	2870	2870	0
108	20241018	190800	144058900	2870	2870	2870	2870	0
109	20241018	190700	144058900	2870	2870	2870	2870	0
110	20241018	190600	144058900	2870	2870	2870	2870	0
111	20241018	190500	144058900	2870	2870	2870	2870	0
112	20241018	190400	144058900	2870	2870	2870	2870	0
113	20241018	190300	144058900	2870	2870	2870	2870	0
114	20241018	190200	144058900	2870	2870	2870	2870	0
115	20241018	190100	144058900	2870	2870	2870	2870	0
116	20241018	190000	144058900	2870	2870	2870	2870	0
117	20241018	185900	144058900	2870	2870	2870	2870	0
118	20241018	185800	144058900	2870	2870	2870	2870	0
119	20241018	185700	144058900	2870	2870	2870	2870	0
120	20241018	185600	144058900	2870	2870	2870	2870	0
121	20241018	185500	144058900	2870	2870	2870	2870	0
122	20241018	185400	144058900	2870	2870	2870	2870	2727
123	20241018	185300	144058900	2870	2870	2870	2870	0
124	20241018	185200	144058900	2870	2870	2870	2870	0
125	20241018	185100	144058900	2870	2870	2870	2870	0
126	20241018	185000	144058900	2870	2870	2870	2870	0
127	20241018	184900	144058900	2870	2870	2870	2870	0
128	20241018	184800	144058900	2870	2870	2870	2870	0
129	20241018	184700	144058900	2870	2870	2870	2870	0
130	20241018	184600	144058900	2870	2870	2870	2870	0
131	20241018	184500	144058900	2870	2870	2870	2870	0
132	20241018	184400	144058900	2870	2870	2870	2870	0
133	20241018	184300	144058900	2870	2870	2870	2870	0
134	20241018	184200	144058900	2870	2870	2870	2870	0
135	20241018	184100	144058900	2870	2870	2870	2870	0
136	20241018	184000	144058900	2870	2870	2870	2870	0
137	20241018	183900	144058900	2870	2870	2870	2870	0
138	20241018	183800	144058900	2870	2870	2870	2870	0
139	20241018	183700	144058900	2870	2870	2870	2870	0
140	20241018	183600	144058900	2870	2870	2870	2870	0
141	20241018	183500	144058900	2870	2870	2870	2870	0
142	20241018	183400	144058900	2870	2870	2870	2870	0
143	20241018	183300	144058900	2870	2870	2870	2870	0
144	20241018	183200	144058900	2870	2870	2870	2870	0
145	20241018	183100	144058900	2870	2870	2870	2870	0
146	20241018	183000	144058900	2870	2870	2870	2870	0
147	20241018	182900	144058900	2870	2870	2870	2870	0
148	20241018	182800	144058900	2870	2870	2870	2870	0
149	20241018	182700	144058900	2870	2870	2870	2870	0
150	20241018	182600	144058900	2870	2870	2870	2870	0
151	20241018	182500	144058900	2870	2870	2870	2870	0
152	20241018	182400	144058900	2870	2870	2870	2870	2727
153	20241018	182300	144058900	2870	2870	2870	2870	0
154	20241018	182200	144058900	2870	2870	2870	2870	0
155	20241018	182100	144058900	2870	2870	2870	2870	0
156	20241018	182000	144058900	2870	2870	2870	2870	0
157	20241018	181900	144058900	2870	2870	2870	2870	0
158	20241018	181800	144058900	2870	2870	2870	2870	0
159	20241018	181700	144058900	2870	2870	2870	2870	0
160	20241018	181600	144058900	2870	2870	2870	2870	0
161	20241018	181500	144058900	2870	2870	2870	2870	0
162	20241018	181400	144058900	2870	2870	2870	2870	0
163	20241018	181300	144058900	2870	2870	2870	2870	0
164	20241018	181200	144058900	2870	2870	2870	2870	0
165	20241018	181100	144058900	2870	2870	2870	2870	0
166	20241018	181000	144058900	2870	2870	2870	2870	0
167	20241018	180900	144058900	2870	2870	2870	2870	0
168	20241018	180800	144058900	2870	2870	2870	2870	0
169	20241018	180700	144058900	2870	2870	2870	2870	0
170	20241018	180600	144058900	2870	2870	2870	2870	0
171	20241018	180500	144058900	2870	2870	2870	2870	0
172	20241018	180400	144058900	2870	2870	2870	2870	0
173	20241018	180300	144058900	2870	2870	2870	2870	0
174	20241018	180200	144058900	2870	2870	2870	2870	0
175	20241018	180100	144058900	2870	2870	2870	2870	0
176	20241018	180000	144058900	2870	2870	2870	2870	0
177	20241018	175900	144058900	2870	2870	2870	2870	0
178	20241018	175800	144058900	2870	2870	2870	2870	0
179	20241018	175700	144058900	2870	2870	2870	2870	0
180	20241018	175600	144058900	2870	2870	2870	2870	0
181	20241018	175500	144058900	2870	2870	2870	2870	0
182	20241018	175400	144058900	2870	2870	2870	2870	2727
183	20241018	175300	144058900	2870	2870	2870	2870	0
184	20241018	175200	144058900	2870	2870	2870	2870	0
185	20241018	175100	144058900	2870	2870	2870	2870	0
186	20241018	175000	144058900	2870	2870	2870	2870	0
187	20241018	174900	144058900	2870	2870	2870	2870	0
188	20241018	174800	144058900	2870	2870	2870	2870	0
189	20241018	174700	144058900	2870	2870	2870	2870	0
190	20241018	174600	144058900	2870	2870	2870	2870	0
191	20241018	174500	144058900	2870	2870	2870	2870	0
192	20241018	174400	144058900	2870	2870	2870	2870	0
193	20241018	174300	144058900	2870	2870	2870	2870	0
194	20241018	174200	144058900	2870	2870	2870	2870	0
195	20241018	174100	144058900	2870	2870	2870	2870	0
196	20241018	174000	144058900	2870	2870	2870	2870	0
197	20241018	173900	144058900	2870	2870	2870	2870	0
198	20241018	173800	144058900	2870	2870	2870	2870	0
199	20241018	173700	144058900	2870	2870	2870	2870	0
200	20241018	173600	144058900	2870	2870	2870	2870	0
201	20241018	173500	144058900	2870	2870	2870	2870	0
202	20241018	173400	144058900	2870	2870	2870	2870	0
203	20241018	173300	144058900	2870	2870	2870	2870	0
204	20241018	173200	144058900	2870	2870	2870	2870	0
205	20241018	173100	144058900	2870	2870	2870	2870	0
206	20241018	173000	144058900	2870	2870	2870	2870	0
207	20241018	172900	144058900	2870	2870	2870	2870	0
208	20241018	172800	144058900	2870	2870	2870	2870	0
209	20241018	172700	144058900	2870	2870	2870	2870	0
210	20241018	172600	144058900	2870	2870	2870	2870	0
211	20241018	172500	144058900	2870	2870	2870	2870	0
212	20241018	172400	144058900	2870	2870	2870	2870	2727
213	20241018	172300	144058900	2870	2870	2870	2870	0
214	20241018	172200	144058900	2870	2870	2870	2870	0
215	20241018	172100	144058900	2870	2870	2870	2870	0
216	20241018	172000	144058900	2870	2870	2870	2870	0
217	20241018	171900	144058900	2870	2870	2870	2870	0
218	20241018	171800	144058900	2870	2870	2870	2870	0
219	20241018	171700	144058900	2870	2870	2870	2870	0
220	20241018	171600	144058900	2870	2870	2870	2870	0
221	20241018	171500	144058900	2870	2870	2870	2870	0
222	20241018	171400	144058900	2870	2870	2870	2870	0
223	20241018	171300	144058900	2870	2870	2870	2870	0
224	20241018	171200	144058900	2870	2870	2870	2870	0
225	20241018	171100	144058900	2870	2870	2870	2870	0
226	20241018	171000	144058900	2870	2870	2870	2870	0
227	20241018	170900	144058900	2870	2870	2870	2870	0
228	20241018	170800	144058900	2870	2870	2870	2870	0
229	20241018	170700	144058900	2870	2870	2870	2870	0
230	20241018	170600	144058900	2870	2870	2870	2870	0
231	20241018	170500	144058900	2870	2870	2870	2870	0
232	20241018	170400	144058900	2870	2870	2870	2870	0
233	20241018	170300	144058900	2870	2870	2870	2870	0
234	20241018	170200	144058900	2870	2870	2870	2870	0
235	20241018	170100	144058900	2870	2870	2870	2870	0
236	20241018	170000	144058900	2870	2870	2870	2870	0
237	20241018	165900	144058900	2870	2870	2870	2870	0
238	20241018	165800	144058900	2870	2870	2870	2870	0
239	20241018	165700	144058900	2870	2870	2870	2870	0
240	20241018	165600	144058900	2870	2870	2870	2870	0
241	20241018	165500	144058900	2870	2870	2870	2870	0
242	20241018	165400	144058900	2870	2870	2870	2870	2727
243	20241018	165300	144058900	2870	2870	2870	2870	0
244	20241018	165200	144058900	2870	2870	2870	2870	0
245	20241018	165100	144058900	2870	2870	2870	2870	0
246	20241018	165000	144058900	2870	2870	2870	2870	0
247	20241018	164900	144058900	2870	2870	2870	2870	0
248	20241018	164800	144058900	2870	2870	2870	2870	0
249	20241018	164700	144058900	2870	2870	2870	2870	0
250	20241018	164600	144058900	2870	2870	2870	2870	0
251	20241018	164500	144058900	2870	2870	2870	2870	0
252	20241018	164400	144058900	2870	2870	2870	2870	0
253	20241018	164300	144058900	2870	2870	2870	2870	0
254	20241018	164200	144058900	2870	2870	2870	2870	0
255	20241018	164100	144058900	2870	2870	2870	2870	0
256	20241018	164000	144058900	2870	2870	2870	2870	0
257	20241018	163900	144058900	2870	2870	2870	2870	0
258	20241018	163800	144058900	2870	2870	2870	2870	0
259	20241018	163700	144058900	2870	2870	2870	2870	0
260	20241018	163600	144058900	2870	2870	2870	2870	0
261	20241018	163500	144058900	2870	2870	2870	2870	0
262	20241018	163400	144058900	2870	2870	2870	2870	0
263	20241018	163300	144058900	2870	2870	2870	2870	0
264	20241018	163200	144058900	2870	2870	2870	2870	0
265	20241018	163100	144058900	2870	2870	2870	2870	0
266	20241018	163000	144058900	2870	2870	2870	2870	0
267	20241018	162900	144058900	2870	2870	2870	2870	0
268	20241018	162800	144058900	2870	2870	2870	2870	0
269	20241018	162700	144058900	2870	2870	2870	2870	0
270	20241018	162600	144058900	2870	2870	2870	2870	0
271	20241018	162500	144058900	2870	2870	2870	2870	0
272	20241018	162400	144058900	2870	2870	2870	2870	2727
273	20241018	162300	144058900	2870	2870	2870	2870	0
274	20241018	162200	144058900	2870	2870	2870	2870	0
275	20241018	162100	144058900	2870	2870	2870	2870	0
276	20241018	162000	144058900	2870	2870	2870	2870	0
277	20241018	161900	144058900	2870	2870	2870	2870	0
278	20241018	161800	144058900	2870	2870	2870	2870	0
279	20241018	161700	144058900	2870	2870	2870	2870	0
280	20241018	161600	144058900	2870	2870	2870	2870	0
281	20241018	161500	144058900	2870	2870	2870	2870	0
282	20241018	161400	144058900	2870	2870	2870	2870	0
283	20241018	161300	144058900	2870	2870	2870	2870	0
284	20241018	161200	144058900	2870	2870	2870	2870	0
285	20241018	161100	144058900	2870	2870	2870	2870	0
286	20241018	161000	144058900	2870	2870	2870	2870	0
287	20241018	160900	144058900	2870	2870	2870	2870	0
288	20241018	160800	144058900	2870	2870	2870	2870	0
289	20241018	160700	144058900	2870	2870	2870	2870	0
290	20241018	160600	144058900	2870	2870	2870	2870	0
291	20241018	160500	144058900	2870	2870	2870	2870	0
292	20241018	160400	144058900	2870	2870	2870	2870	0
293	20241018	160300	144058900	2870	2870	2870	2870	0
294	20241018	160200	144058900	2870	2870	2870	2870	0
295	20241018	160100	144058900	2870	2870	2870	2870	0
296	20241018	160000	144058900	2870	2870	2870	2870	0
297	20241018	155900	144058900	2870	2870	2870	2870	0
298	20241018	155800	144058900	2870	2870	2870	2870	0
299	20241018	155700	144058900	2870	2870	2870	2870	0
300	20241018	155600	144058900	2870	2870	2870	2870	0
301	20241018	155500	144058900	2870	2870	2870	2870	0
302	20241018	155400	144058900	2870	2870	2870	2870	2727
303	20241018	155300	144058900	2870	2870	2870	2870	0
304	20241018	155200	144058900	2870	2870	2870	2870	0
305	20241018	155100	144058900	2870	2870	2870	2870	0
306	20241018	155000	144058900	2870	2870	2870	2870	0
307	20241018	154900	144058900	2870	2870	2870	2870	0
308	20241018	154800	144058900	2870	2870	2870	2870	0
309	20241018	154700	144058900	2870	2870	2870	2870	0
310	20241018	154600	144058900	2870	2870	2870	2870	0
311	20241018	154500	144058900	2870	2870	2870	2870	0
312	20241018	154400	144058900	2870	2870	2870	2870	0
313	20241018	154300	144058900	2870	2870	2870	2870	0
314	20241018	154200	144058900	2870	2870	2870	2870	0
315	20241018	154100	144058900	2870	2870	2870	2870	0
316	20241018	154000	144058900	2870	2870	2870	2870	0
317	20241018	153900	144058900	2870	2870	2870	2870	0
318	20241018	153800	144058900	2870	2870	2870	2870	0
319	20241018	153700	144058900	2870	2870	2870	2870	0
320	20241018	153600	144058900	2870	2870	2870	2870	0
321	20241018	153500	144058900	2870	2870	2870	2870	0
322	20241018	153400	144058900	2870	2870	2870	2870	0
323	20241018	153300	144058900	2870	2870	2870	2870	0
324	20241018	153200	144058900	2870	2870	2870	2870	0
325	20241018	153100	144058900	2870	2870	2870	2870	0
326	20241018	153000	144058900	2870	2870	2870	2870	2727
327	20241018	152900	136232410	2860	2860	2860	2860	0
328	20241018	152800	136232410	2860	2860	2860	2860	0
329	20241018	152700	136232410	2860	2860	2860	2860	0
330	20241018	152600	136232410	2860	2860	2860	2860	0
331	20241018	152500	136232410	2860	2860	2860	2860	0
332	20241018	152400	136232410	2860	2860	2860	2860	0
333	20241018	152300	136232410	2860	2860	2860	2860	0
334	20241018	152200	136232410	2860	2860	2860	2860	0
335	20241018	152100	136232410	2860	2860	2860	2860	0
336	20241018	152000	136232410	2860	2860	2860	2860	0
337	20241018	151900	136232410	2860	2860	2860	2860	0
338	20241018	151800	136232410	2860	2860	2860	2860	520
339	20241018	151700	134745210	2860	2860	2860	2860	0
340	20241018	151600	134745210	2860	2860	2860	2860	23
341	20241018	151500	134679430	2860	2860	2860	2860	0
342	20241018	151400	134679430	2860	2860	2860	2860	477
343	20241018	151300	133315210	2860	2860	2860	2860	0
344	20241018	151200	133315210	2860	2860	2860	2860	524
345	20241018	151100	131816570	2860	2860	2860	2860	999
346	20241018	151000	128959430	2850	2850	2850	2850	36
347	20241018	150900	128856830	2855	2845	2855	2845	982
348	20241018	150800	126054040	2840	2840	2840	2840	0
349	20241018	150700	126054040	2840	2840	2840	2840	35
350	20241018	150600	125954640	2855	2855	2855	2855	1
351	20241018	150500	125951785	2840	2850	2860	2840	102
352	20241018	150400	125661600	2845	2845	2845	2845	35
353	20241018	150300	125562025	2850	2850	2850	2850	35
354	20241018	150200	125462275	2845	2845	2845	2845	0
355	20241018	150100	125462275	2845	2845	2845	2845	118
356	20241018	150000	125126565	2845	2845	2845	2845	0
357	20241018	145900	125126565	2845	2845	2845	2845	0
358	20241018	145800	125126565	2845	2845	2845	2845	76
359	20241018	145700	124910345	2850	2850	2850	2850	5
360	20241018	145600	124896095	2845	2845	2845	2845	0
361	20241018	145500	124896095	2845	2845	2845	2845	35
362	20241018	145400	124796520	2845	2845	2845	2845	0
363	20241018	145300	124796520	2845	2845	2845	2845	210
364	20241018	145200	124199070	2845	2845	2845	2845	36
365	20241018	145100	124096650	2845	2845	2845	2845	0
366	20241018	145000	124096650	2845	2850	2850	2845	181
367	20241018	144900	123581680	2850	2850	2850	2850	35
368	20241018	144800	123481930	2845	2845	2845	2845	0
369	20241018	144700	123481930	2845	2845	2845	2845	44
370	20241018	144600	123356750	2845	2845	2845	2845	35
371	20241018	144500	123257175	2845	2850	2850	2845	47
372	20241018	144400	123123270	2845	2845	2845	2845	41
373	20241018	144300	123006625	2840	2840	2840	2840	35
374	20241018	144200	122907225	2845	2845	2845	2845	0
375	20241018	144100	122907225	2845	2845	2845	2845	42
376	20241018	144000	122787735	2840	2840	2840	2840	82
377	20241018	143900	122554855	2840	2840	2840	2840	0
378	20241018	143800	122554855	2840	2840	2840	2840	0
379	20241018	143700	122554855	2840	2840	2840	2840	35
380	20241018	143600	122455455	2840	2855	2855	2840	62
381	20241018	143500	122279360	2850	2850	2850	2850	0
382	20241018	143400	122279360	2850	2840	2850	2840	77
383	20241018	143300	122060260	2840	2840	2840	2840	0
384	20241018	143200	122060260	2840	2840	2840	2840	0
385	20241018	143100	122060260	2840	2840	2840	2840	35
386	20241018	143000	121960860	2840	2840	2840	2840	0
387	20241018	142900	121960860	2840	2840	2840	2840	0
388	20241018	142800	121960860	2840	2840	2840	2840	35
389	20241018	142700	121861460	2860	2860	2860	2860	0
390	20241018	142600	121861460	2860	2855	2860	2855	75
391	20241018	142500	121647330	2835	2835	2835	2835	36
392	20241018	142400	121545270	2845	2845	2845	2845	0
393	20241018	142300	121545270	2845	2845	2845	2845	0
394	20241018	142200	121545270	2845	2845	2845	2845	35
395	20241018	142100	121445695	2845	2845	2845	2845	0
396	20241018	142000	121445695	2845	2840	2845	2840	2125
397	20241018	141900	115405065	2830	2835	2835	2830	76
398	20241018	141800	115189780	2830	2830	2830	2830	0
399	20241018	141700	115189780	2830	2830	2830	2830	706
400	20241018	141600	113191800	2835	2835	2835	2835	35
401	20241018	141500	113092575	2835	2835	2840	2835	434
402	20241018	141400	111862180	2835	2835	2835	2835	0
403	20241018	141300	111862180	2835	2835	2835	2835	36
404	20241018	141200	111760120	2835	2830	2835	2830	2105
405	20241018	141100	105799485	2835	2835	2835	2835	30
406	20241018	141000	105714435	2835	2835	2835	2835	35
407	20241018	140900	105615210	2840	2840	2840	2840	1
408	20241018	140800	105612370	2835	2835	2835	2835	82
409	20241018	140700	105379900	2835	2835	2835	2835	35
410	20241018	140600	105280675	2835	2835	2835	2835	0
411	20241018	140500	105280675	2835	2835	2835	2835	0
412	20241018	140400	105280675	2835	2835	2835	2835	83
413	20241018	140300	105045370	2835	2835	2835	2835	0
414	20241018	140200	105045370	2835	2835	2835	2835	0
415	20241018	140100	105045370	2835	2835	2835	2835	35
416	20241018	140000	104946145	2835	2835	2835	2835	0
417	20241018	135900	104946145	2835	2840	2840	2835	1949
418	20241018	135800	99420485	2840	2840	2840	2840	36
419	20241018	135700	99318245	2870	2870	2870	2870	1
420	20241018	135600	99315375	2840	2840	2840	2840	0
421	20241018	135500	99315375	2840	2840	2840	2840	35
422	20241018	135400	99215975	2870	2860	2870	2860	401
423	20241018	135300	98068735	2840	2855	2865	2840	480
424	20241018	135200	96701545	2840	2840	2840	2840	35
425	20241018	135100	96602145	2860	2860	2860	2860	0
426	20241018	135000	96602145	2860	2860	2860	2860	0
427	20241018	134900	96602145	2860	2840	2860	2835	513
428	20241018	134800	95144245	2840	2840	2840	2840	1
429	20241018	134700	95141405	2835	2835	2835	2835	0
430	20241018	134600	95141405	2835	2835	2835	2835	77
431	20241018	134500	94923110	2835	2835	2835	2835	200
432	20241018	134400	94356110	2835	2835	2835	2835	0
433	20241018	134300	94356110	2835	2835	2835	2835	76
434	20241018	134200	94140650	2840	2840	2840	2840	1
435	20241018	134100	94137810	2835	2835	2835	2835	0
436	20241018	134000	94137810	2835	2835	2835	2835	35
437	20241018	133900	94038585	2835	2835	2835	2835	83
438	20241018	133800	93803280	2835	2835	2835	2835	700
439	20241018	133700	91818780	2835	2835	2835	2835	35
440	20241018	133600	91719555	2840	2835	2840	2835	42
441	20241018	133500	91600480	2835	2835	2835	2835	1779
442	20241018	133400	86557015	2835	2835	2835	2835	35
443	20241018	133300	86457790	2840	2845	2845	2840	820
444	20241018	133200	84127625	2845	2845	2845	2845	41
445	20241018	133100	84010980	2845	2845	2845	2845	36
446	20241018	133000	83908560	2845	2845	2845	2845	0
447	20241018	132900	83908560	2845	2850	2850	2845	351
448	20241018	132800	82909960	2850	2840	2850	2840	151
449	20241018	132700	82480210	2840	2840	2840	2840	0
450	20241018	132600	82480210	2840	2840	2840	2840	0
451	20241018	132500	82480210	2840	2840	2840	2840	77
452	20241018	132400	82261530	2845	2845	2845	2845	0
453	20241018	132300	82261530	2845	2845	2845	2845	0
454	20241018	132200	82261530	2845	2840	2845	2840	91
455	20241018	132100	82002840	2840	2840	2840	2840	0
456	20241018	132000	82002840	2840	2840	2840	2840	0
457	20241018	131900	82002840	2840	2840	2840	2840	36
458	20241018	131800	81900600	2845	2845	2845	2845	1
459	20241018	131700	81897755	2835	2845	2845	2835	1530
460	20241018	131600	77553375	2845	2845	2845	2845	5
461	20241018	131500	77539150	2845	2845	2845	2845	0
462	20241018	131400	77539150	2845	2845	2845	2845	45
463	20241018	131300	77411125	2845	2845	2845	2845	32
464	20241018	131200	77320085	2845	2845	2845	2845	1
465	20241018	131100	77317240	2845	2845	2845	2845	41
466	20241018	131000	77200595	2845	2845	2845	2845	35
467	20241018	130900	77101020	2845	2845	2845	2845	0
468	20241018	130800	77101020	2845	2845	2845	2845	41
469	20241018	130700	76984375	2840	2840	2840	2840	76
470	20241018	130600	76768535	2845	2845	2845	2845	0
471	20241018	130500	76768535	2845	2845	2845	2845	1
472	20241018	130400	76765690	2840	2840	2840	2840	36
473	20241018	130300	76663450	2845	2845	2845	2845	0
474	20241018	130200	76663450	2845	2845	2845	2845	51
475	20241018	130100	76518355	2840	2840	2840	2840	35
476	20241018	130000	76418955	2840	2840	2840	2840	0
477	20241018	125900	76418955	2840	2840	2840	2840	48
478	20241018	125800	76282635	2845	2845	2845	2845	87
479	20241018	125700	76035120	2845	2845	2845	2845	41
480	20241018	125600	75918475	2845	2845	2845	2845	0
481	20241018	125500	75918475	2845	2845	2845	2845	35
482	20241018	125400	75818900	2845	2845	2845	2845	0
483	20241018	125300	75818900	2845	2845	2845	2845	82
484	20241018	125200	75585610	2845	2845	2845	2845	36
485	20241018	125100	75483190	2850	2850	2850	2850	0
486	20241018	125000	75483190	2850	2850	2850	2850	1
487	20241018	124900	75480340	2845	2845	2845	2845	77
488	20241018	124800	75261275	2850	2850	2850	2850	22
489	20241018	124700	75198575	2850	2850	2850	2850	0
490	20241018	124600	75198575	2850	2850	2850	2850	70
491	20241018	124500	74999075	2850	2850	2850	2850	0
492	20241018	124400	74999075	2850	2850	2850	2850	0
493	20241018	124300	74999075	2850	2850	2850	2850	35
494	20241018	124200	74899325	2860	2860	2860	2860	0
495	20241018	124100	74899325	2860	2860	2860	2860	1
496	20241018	124000	74896465	2845	2845	2845	2845	35
497	20241018	123900	74796890	2855	2855	2855	2855	274
498	20241018	123800	74014620	2845	2845	2845	2845	0
499	20241018	123700	74014620	2845	2845	2845	2845	36
500	20241018	123600	73912200	2845	2845	2845	2845	0
501	20241018	123500	73912200	2845	2850	2850	2845	56
502	20241018	123400	73752805	2850	2850	2850	2850	74
503	20241018	123300	73541905	2855	2855	2855	2855	0
504	20241018	123200	73541905	2855	2855	2855	2855	50
505	20241018	123100	73399155	2850	2850	2850	2850	35
506	20241018	123000	73299405	2855	2855	2855	2855	0
507	20241018	122900	73299405	2855	2855	2855	2855	50
508	20241018	122800	73156655	2850	2850	2850	2850	35
509	20241018	122700	73056905	2850	2850	2850	2850	0
510	20241018	122600	73056905	2850	2850	2850	2850	0
511	20241018	122500	73056905	2850	2850	2850	2850	79
512	20241018	122400	72831755	2845	2855	2860	2845	358
513	20241018	122300	71810905	2850	2850	2850	2850	0
514	20241018	122200	71810905	2850	2845	2850	2845	94
515	20241018	122100	71543180	2840	2840	2840	2840	0
516	20241018	122000	71543180	2840	2840	2840	2840	0
517	20241018	121900	71543180	2840	2840	2840	2840	35
518	20241018	121800	71443780	2865	2865	2865	2865	0
519	20241018	121700	71443780	2865	2865	2865	2865	1
520	20241018	121600	71440915	2845	2865	2865	2845	36
521	20241018	121500	71338475	2855	2865	2865	2855	202
522	20241018	121400	70761755	2855	2845	2855	2845	359
523	20241018	121300	69737480	2850	2850	2850	2840	37
524	20241018	121200	69632380	2845	2845	2845	2845	0
525	20241018	121100	69632380	2845	2845	2845	2845	0
526	20241018	121000	69632380	2845	2850	2850	2845	41
527	20241018	120900	69515710	2845	2845	2845	2845	0
528	20241018	120800	69515710	2845	2845	2845	2845	0
529	20241018	120700	69515710	2845	2840	2850	2840	174
530	20241018	120600	69020705	2845	2845	2845	2845	0
531	20241018	120500	69020705	2845	2845	2845	2845	0
532	20241018	120400	69020705	2845	2845	2845	2845	1
533	20241018	120300	69017860	2845	2840	2845	2840	81
534	20241018	120200	68787625	2845	2845	2845	2845	1
535	20241018	120100	68784780	2840	2840	2840	2840	35
536	20241018	120000	68685380	2845	2845	2845	2845	1
537	20241018	115900	68682535	2840	2850	2850	2840	2343
538	20241018	115800	62022450	2845	2845	2845	2845	35
539	20241018	115700	61922875	2845	2845	2845	2845	0
540	20241018	115600	61922875	2845	2850	2850	2845	67
541	20241018	115500	61732130	2850	2850	2850	2850	36
542	20241018	115400	61629530	2850	2850	2850	2850	0
543	20241018	115300	61629530	2850	2850	2850	2850	0
544	20241018	115200	61629530	2850	2850	2850	2850	108
545	20241018	115100	61321730	2855	2855	2855	2855	1
546	20241018	115000	61318875	2850	2850	2850	2850	100
547	20241018	114900	61033875	2850	2850	2850	2850	176
548	20241018	114800	60532275	2855	2855	2855	2855	0
549	20241018	114700	60532275	2855	2855	2855	2855	1
550	20241018	114600	60529420	2850	2850	2850	2850	35
551	20241018	114500	60429670	2855	2855	2855	2850	47
552	20241018	114400	60295690	2850	2850	2850	2850	0
553	20241018	114300	60295690	2850	2855	2855	2850	38
554	20241018	114200	60187380	2850	2850	2850	2850	240
555	20241018	114100	59503380	2855	2855	2855	2855	73
556	20241018	114000	59294965	2850	2850	2850	2850	35
557	20241018	113900	59195215	2855	2855	2855	2855	0
558	20241018	113800	59195215	2855	2855	2855	2855	10
559	20241018	113700	59166665	2855	2855	2855	2855	35
560	20241018	113600	59066740	2855	2855	2855	2855	0
561	20241018	113500	59066740	2855	2855	2855	2855	41
562	20241018	113400	58949685	2855	2855	2855	2855	47
563	20241018	113300	58815500	2855	2855	2855	2855	0
564	20241018	113200	58815500	2855	2855	2855	2855	40
565	20241018	113100	58701300	2860	2860	2860	2860	1
566	20241018	113000	58698440	2855	2855	2855	2855	0
567	20241018	112900	58698440	2855	2855	2855	2855	36
568	20241018	112800	58595660	2865	2865	2865	2865	1
569	20241018	112700	58592795	2855	2855	2855	2855	0
570	20241018	112600	58592795	2855	2855	2855	2855	35
571	20241018	112500	58492870	2855	2855	2855	2855	0
572	20241018	112400	58492870	2855	2855	2855	2855	44
573	20241018	112300	58367250	2855	2855	2855	2855	35
574	20241018	112200	58267325	2855	2855	2855	2855	0
575	20241018	112100	58267325	2855	2855	2855	2855	0
576	20241018	112000	58267325	2855	2855	2855	2855	81
577	20241018	111900	58036070	2855	2855	2855	2855	0
578	20241018	111800	58036070	2855	2855	2855	2855	0
579	20241018	111700	58036070	2855	2855	2855	2855	109
580	20241018	111600	57724875	2855	2855	2855	2855	0
581	20241018	111500	57724875	2855	2855	2855	2855	0
582	20241018	111400	57724875	2855	2855	2855	2855	35
583	20241018	111300	57624950	2860	2860	2860	2860	38
584	20241018	111200	57516270	2865	2865	2865	2865	0
585	20241018	111100	57516270	2865	2865	2865	2865	4
586	20241018	111000	57504810	2865	2865	2865	2865	341
587	20241018	110900	56527845	2860	2860	2860	2860	40
588	20241018	110800	56413445	2850	2850	2850	2850	35
589	20241018	110700	56313695	2850	2850	2850	2850	100
590	20241018	110600	56028695	2860	2860	2860	2860	1050
591	20241018	110500	53025695	2855	2845	2855	2845	157
592	20241018	110400	52578035	2845	2845	2845	2845	0
593	20241018	110300	52578035	2845	2845	2845	2845	0
594	20241018	110200	52578035	2845	2845	2845	2845	36
595	20241018	110100	52475615	2845	2845	2845	2845	0
596	20241018	110000	52475615	2845	2845	2845	2845	0
597	20241018	105900	52475615	2845	2845	2845	2845	35
598	20241018	105800	52376040	2845	2850	2850	2845	323
599	20241018	105700	51456470	2850	2850	2850	2850	400
600	20241018	105600	50316470	2850	2855	2855	2850	70
601	20241018	105500	50116795	2850	2850	2850	2850	41
602	20241018	105400	49999945	2850	2850	2850	2850	0
603	20241018	105300	49999945	2850	2850	2850	2850	36
604	20241018	105200	49897345	2850	2850	2850	2845	55
605	20241018	105100	49740625	2850	2850	2850	2850	0
606	20241018	105000	49740625	2850	2850	2850	2850	36
607	20241018	104900	49638025	2850	2850	2850	2850	0
608	20241018	104800	49638025	2850	2855	2855	2850	2457
609	20241018	104700	42635050	2855	2855	2855	2855	675
610	20241018	104600	40707925	2855	2855	2855	2855	0
611	20241018	104500	40707925	2855	2855	2855	2855	82
612	20241018	104400	40473815	2855	2855	2855	2855	35
613	20241018	104300	40373890	2860	2860	2860	2860	0
614	20241018	104200	40373890	2860	2860	2860	2860	35
615	20241018	104100	40273790	2855	2860	2860	2855	133
616	20241018	104000	39893600	2855	2855	2855	2855	0
617	20241018	103900	39893600	2855	2855	2855	2855	0
618	20241018	103800	39893600	2855	2860	2860	2855	1383
619	20241018	103700	35938395	2865	2865	2865	2865	10
620	20241018	103600	35909745	2865	2865	2865	2865	0
621	20241018	103500	35909745	2865	2865	2865	2865	27
622	20241018	103400	35832390	2865	2865	2865	2865	0
623	20241018	103300	35832390	2865	2865	2865	2865	0
624	20241018	103200	35832390	2865	2865	2865	2865	35
625	20241018	103100	35732115	2865	2865	2865	2865	578
626	20241018	103000	34076145	2865	2865	2865	2865	0
627	20241018	102900	34076145	2865	2865	2865	2865	35
628	20241018	102800	33975870	2870	2865	2870	2865	8
629	20241018	102700	33952930	2865	2865	2865	2865	42
630	20241018	102600	33832600	2865	2860	2865	2860	76
631	20241018	102500	33615035	2860	2860	2860	2860	1500
632	20241018	102400	29325035	2860	2860	2860	2860	100
633	20241018	102300	29039035	2860	2860	2860	2860	36
634	20241018	102200	28936075	2865	2865	2865	2865	0
635	20241018	102100	28936075	2865	2865	2865	2865	0
636	20241018	102000	28936075	2865	2865	2865	2865	35
637	20241018	101900	28835800	2875	2875	2875	2875	0
638	20241018	101800	28835800	2875	2875	2875	2875	0
639	20241018	101700	28835800	2875	2860	2875	2860	1163
640	20241018	101600	25504180	2865	2865	2865	2865	0
641	20241018	101500	25504180	2865	2865	2865	2865	2
642	20241018	101400	25498450	2855	2860	2865	2855	44
643	20241018	101300	25372765	2855	2855	2855	2855	41
644	20241018	101200	25255710	2855	2855	2855	2855	0
645	20241018	101100	25255710	2855	2855	2855	2855	35
646	20241018	101000	25155785	2855	2855	2855	2855	0
647	20241018	100900	25155785	2855	2855	2855	2855	42
648	20241018	100800	25035875	2855	2855	2855	2855	36
649	20241018	100700	24933095	2860	2855	2860	2855	5
650	20241018	100600	24918815	2855	2855	2855	2855	174
651	20241018	100500	24422045	2855	2860	2860	2855	436
652	20241018	100400	23177260	2855	2855	2855	2855	0
653	20241018	100300	23177260	2855	2855	2855	2855	0
654	20241018	100200	23177260	2855	2855	2855	2855	76
655	20241018	100100	22960280	2855	2855	2855	2855	0
656	20241018	100000	22960280	2855	2850	2855	2850	323
657	20241018	095900	22039640	2855	2855	2855	2855	58
658	20241018	095800	21874050	2855	2855	2855	2855	0
659	20241018	095700	21874050	2855	2855	2855	2855	0
660	20241018	095600	21874050	2855	2850	2855	2850	78
661	20241018	095500	21651540	2850	2850	2850	2850	41
662	20241018	095400	21534690	2850	2850	2850	2850	0
663	20241018	095300	21534690	2850	2855	2855	2850	128
664	20241018	095200	21169425	2855	2850	2855	2850	50
665	20241018	095100	21026885	2855	2855	2855	2855	0
666	20241018	095000	21026885	2855	2850	2855	2850	37
667	20241018	094900	20921425	2855	2855	2855	2855	0
668	20241018	094800	20921425	2855	2855	2855	2855	31
669	20241018	094700	20832920	2855	2855	2855	2855	35
670	20241018	094600	20732995	2855	2855	2855	2855	0
671	20241018	094500	20732995	2855	2855	2855	2855	0
672	20241018	094400	20732995	2855	2860	2860	2855	100
673	20241018	094300	20447375	2860	2860	2860	2860	21
674	20241018	094200	20387315	2860	2860	2860	2860	9
675	20241018	094100	20361575	2860	2850	2860	2850	130
676	20241018	094000	19990660	2850	2850	2850	2850	0
677	20241018	093900	19990660	2850	2850	2850	2850	0
678	20241018	093800	19990660	2850	2850	2850	2850	35
679	20241018	093700	19890910	2850	2850	2850	2850	579
680	20241018	093600	18240760	2850	2850	2850	2850	3
681	20241018	093500	18232210	2850	2850	2850	2850	54
682	20241018	093400	18078310	2855	2855	2855	2855	20
683	20241018	093300	18021210	2860	2860	2860	2860	0
684	20241018	093200	18021210	2860	2855	2860	2855	38
685	20241018	093100	17912705	2855	2855	2855	2855	0
686	20241018	093000	17912705	2855	2855	2855	2855	83
687	20241018	092900	17675740	2855	2855	2855	2855	66
688	20241018	092800	17487310	2855	2855	2855	2855	762
689	20241018	092700	15311800	2855	2855	2855	2855	36
690	20241018	092600	15209020	2860	2855	2860	2855	422
691	20241018	092500	14002275	2860	2860	2860	2860	0
692	20241018	092400	14002275	2860	2860	2860	2860	0
693	20241018	092300	14002275	2860	2865	2865	2860	10
694	20241018	092200	13973650	2875	2860	2875	2855	2192
695	20241018	092100	7699015	2875	2860	2875	2860	3
696	20241018	092000	7690420	2860	2865	2865	2860	665
697	20241018	091900	5785370	2865	2865	2865	2865	0
698	20241018	091800	5785370	2865	2865	2865	2865	0
699	20241018	091700	5785370	2865	2865	2865	2865	35
700	20241018	091600	5685095	2870	2870	2870	2870	400
701	20241018	091500	4537095	2865	2865	2865	2865	0
702	20241018	091400	4537095	2865	2870	2870	2865	77
703	20241018	091300	4316445	2880	2880	2880	2880	116
704	20241018	091200	3982365	2880	2880	2880	2880	12
705	20241018	091100	3947805	2870	2870	2870	2870	0
706	20241018	091000	3947805	2870	2870	2870	2870	24
707	20241018	090900	3878925	2870	2870	2870	2870	0
708	20241018	090800	3878925	2870	2870	2870	2870	476
709	20241018	090700	2512805	2870	2870	2870	2870	169
710	20241018	090600	2027775	2870	2870	2870	2870	0
711	20241018	090500	2027775	2870	2870	2870	2870	0
712	20241018	090400	2027775	2870	2875	2875	2870	528
713	20241018	090300	510520	2870	2870	2870	2870	100
714	20241018	090200	223520	2870	2870	2870	2870	10
715	20241018	090100	194820	2865	2865	2865	2865	0
716	20241018	090000	194820	2865	2865	2865	2865	68