KissMeData/357880/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	212600	208270150	2095	2095	2095	2095	1033
3	20241018	212500	208270150	2095	2095	2095	2095	0
4	20241018	212400	208270150	2095	2095	2095	2095	0
5	20241018	212300	208270150	2095	2095	2095	2095	0
6	20241018	212200	208270150	2095	2095	2095	2095	0
7	20241018	212100	208270150	2095	2095	2095	2095	0
8	20241018	212000	208270150	2095	2095	2095	2095	0
9	20241018	211900	208270150	2095	2095	2095	2095	0
10	20241018	211800	208270150	2095	2095	2095	2095	0
11	20241018	211700	208270150	2095	2095	2095	2095	0
12	20241018	211600	208270150	2095	2095	2095	2095	0
13	20241018	211500	208270150	2095	2095	2095	2095	0
14	20241018	211400	208270150	2095	2095	2095	2095	0
15	20241018	211300	208270150	2095	2095	2095	2095	0
16	20241018	211200	208270150	2095	2095	2095	2095	0
17	20241018	211100	208270150	2095	2095	2095	2095	0
18	20241018	211000	208270150	2095	2095	2095	2095	0
19	20241018	210900	208270150	2095	2095	2095	2095	0
20	20241018	210800	208270150	2095	2095	2095	2095	0
21	20241018	210700	208270150	2095	2095	2095	2095	0
22	20241018	210600	208270150	2095	2095	2095	2095	0
23	20241018	210500	208270150	2095	2095	2095	2095	0
24	20241018	210400	208270150	2095	2095	2095	2095	0
25	20241018	210300	208270150	2095	2095	2095	2095	0
26	20241018	210200	208270150	2095	2095	2095	2095	0
27	20241018	210100	208270150	2095	2095	2095	2095	0
28	20241018	210000	208270150	2095	2095	2095	2095	0
29	20241018	205900	208270150	2095	2095	2095	2095	0
30	20241018	205800	208270150	2095	2095	2095	2095	0
31	20241018	205700	208270150	2095	2095	2095	2095	0
32	20241018	205600	208270150	2095	2095	2095	2095	1033
33	20241018	205500	208270150	2095	2095	2095	2095	0
34	20241018	205400	208270150	2095	2095	2095	2095	0
35	20241018	205300	208270150	2095	2095	2095	2095	0
36	20241018	205200	208270150	2095	2095	2095	2095	0
37	20241018	205100	208270150	2095	2095	2095	2095	0
38	20241018	205000	208270150	2095	2095	2095	2095	0
39	20241018	204900	208270150	2095	2095	2095	2095	0
40	20241018	204800	208270150	2095	2095	2095	2095	0
41	20241018	204700	208270150	2095	2095	2095	2095	0
42	20241018	204600	208270150	2095	2095	2095	2095	0
43	20241018	204500	208270150	2095	2095	2095	2095	0
44	20241018	204400	208270150	2095	2095	2095	2095	0
45	20241018	204300	208270150	2095	2095	2095	2095	0
46	20241018	204200	208270150	2095	2095	2095	2095	0
47	20241018	204100	208270150	2095	2095	2095	2095	0
48	20241018	204000	208270150	2095	2095	2095	2095	0
49	20241018	203900	208270150	2095	2095	2095	2095	0
50	20241018	203800	208270150	2095	2095	2095	2095	0
51	20241018	203700	208270150	2095	2095	2095	2095	0
52	20241018	203600	208270150	2095	2095	2095	2095	0
53	20241018	203500	208270150	2095	2095	2095	2095	0
54	20241018	203400	208270150	2095	2095	2095	2095	0
55	20241018	203300	208270150	2095	2095	2095	2095	0
56	20241018	203200	208270150	2095	2095	2095	2095	0
57	20241018	203100	208270150	2095	2095	2095	2095	0
58	20241018	203000	208270150	2095	2095	2095	2095	0
59	20241018	202900	208270150	2095	2095	2095	2095	0
60	20241018	202800	208270150	2095	2095	2095	2095	0
61	20241018	202700	208270150	2095	2095	2095	2095	0
62	20241018	202600	208270150	2095	2095	2095	2095	1033
63	20241018	202500	208270150	2095	2095	2095	2095	0
64	20241018	202400	208270150	2095	2095	2095	2095	0
65	20241018	202300	208270150	2095	2095	2095	2095	0
66	20241018	202200	208270150	2095	2095	2095	2095	0
67	20241018	202100	208270150	2095	2095	2095	2095	0
68	20241018	202000	208270150	2095	2095	2095	2095	0
69	20241018	201900	208270150	2095	2095	2095	2095	0
70	20241018	201800	208270150	2095	2095	2095	2095	0
71	20241018	201700	208270150	2095	2095	2095	2095	0
72	20241018	201600	208270150	2095	2095	2095	2095	0
73	20241018	201500	208270150	2095	2095	2095	2095	0
74	20241018	201400	208270150	2095	2095	2095	2095	0
75	20241018	201300	208270150	2095	2095	2095	2095	0
76	20241018	201200	208270150	2095	2095	2095	2095	0
77	20241018	201100	208270150	2095	2095	2095	2095	0
78	20241018	201000	208270150	2095	2095	2095	2095	0
79	20241018	200900	208270150	2095	2095	2095	2095	0
80	20241018	200800	208270150	2095	2095	2095	2095	0
81	20241018	200700	208270150	2095	2095	2095	2095	0
82	20241018	200600	208270150	2095	2095	2095	2095	0
83	20241018	200500	208270150	2095	2095	2095	2095	0
84	20241018	200400	208270150	2095	2095	2095	2095	0
85	20241018	200300	208270150	2095	2095	2095	2095	0
86	20241018	200200	208270150	2095	2095	2095	2095	0
87	20241018	200100	208270150	2095	2095	2095	2095	0
88	20241018	200000	208270150	2095	2095	2095	2095	0
89	20241018	195900	208270150	2095	2095	2095	2095	0
90	20241018	195800	208270150	2095	2095	2095	2095	0
91	20241018	195700	208270150	2095	2095	2095	2095	0
92	20241018	195600	208270150	2095	2095	2095	2095	1033
93	20241018	195500	208270150	2095	2095	2095	2095	0
94	20241018	195400	208270150	2095	2095	2095	2095	0
95	20241018	195300	208270150	2095	2095	2095	2095	0
96	20241018	195200	208270150	2095	2095	2095	2095	0
97	20241018	195100	208270150	2095	2095	2095	2095	0
98	20241018	195000	208270150	2095	2095	2095	2095	0
99	20241018	194900	208270150	2095	2095	2095	2095	0
100	20241018	194800	208270150	2095	2095	2095	2095	0
101	20241018	194700	208270150	2095	2095	2095	2095	0
102	20241018	194600	208270150	2095	2095	2095	2095	0
103	20241018	194500	208270150	2095	2095	2095	2095	0
104	20241018	194400	208270150	2095	2095	2095	2095	0
105	20241018	194300	208270150	2095	2095	2095	2095	0
106	20241018	194200	208270150	2095	2095	2095	2095	0
107	20241018	194100	208270150	2095	2095	2095	2095	0
108	20241018	194000	208270150	2095	2095	2095	2095	0
109	20241018	193900	208270150	2095	2095	2095	2095	0
110	20241018	193800	208270150	2095	2095	2095	2095	0
111	20241018	193700	208270150	2095	2095	2095	2095	0
112	20241018	193600	208270150	2095	2095	2095	2095	0
113	20241018	193500	208270150	2095	2095	2095	2095	0
114	20241018	193400	208270150	2095	2095	2095	2095	0
115	20241018	193300	208270150	2095	2095	2095	2095	0
116	20241018	193200	208270150	2095	2095	2095	2095	0
117	20241018	193100	208270150	2095	2095	2095	2095	0
118	20241018	193000	208270150	2095	2095	2095	2095	0
119	20241018	192900	208270150	2095	2095	2095	2095	0
120	20241018	192800	208270150	2095	2095	2095	2095	0
121	20241018	192700	208270150	2095	2095	2095	2095	0
122	20241018	192600	208270150	2095	2095	2095	2095	1033
123	20241018	192500	208270150	2095	2095	2095	2095	0
124	20241018	192400	208270150	2095	2095	2095	2095	0
125	20241018	192300	208270150	2095	2095	2095	2095	0
126	20241018	192200	208270150	2095	2095	2095	2095	0
127	20241018	192100	208270150	2095	2095	2095	2095	0
128	20241018	192000	208270150	2095	2095	2095	2095	0
129	20241018	191900	208270150	2095	2095	2095	2095	0
130	20241018	191800	208270150	2095	2095	2095	2095	0
131	20241018	191700	208270150	2095	2095	2095	2095	0
132	20241018	191600	208270150	2095	2095	2095	2095	0
133	20241018	191500	208270150	2095	2095	2095	2095	0
134	20241018	191400	208270150	2095	2095	2095	2095	0
135	20241018	191300	208270150	2095	2095	2095	2095	0
136	20241018	191200	208270150	2095	2095	2095	2095	0
137	20241018	191100	208270150	2095	2095	2095	2095	0
138	20241018	191000	208270150	2095	2095	2095	2095	0
139	20241018	190900	208270150	2095	2095	2095	2095	0
140	20241018	190800	208270150	2095	2095	2095	2095	0
141	20241018	190700	208270150	2095	2095	2095	2095	0
142	20241018	190600	208270150	2095	2095	2095	2095	0
143	20241018	190500	208270150	2095	2095	2095	2095	0
144	20241018	190400	208270150	2095	2095	2095	2095	0
145	20241018	190300	208270150	2095	2095	2095	2095	0
146	20241018	190200	208270150	2095	2095	2095	2095	0
147	20241018	190100	208270150	2095	2095	2095	2095	0
148	20241018	190000	208270150	2095	2095	2095	2095	0
149	20241018	185900	208270150	2095	2095	2095	2095	0
150	20241018	185800	208270150	2095	2095	2095	2095	0
151	20241018	185700	208270150	2095	2095	2095	2095	0
152	20241018	185600	208270150	2095	2095	2095	2095	1033
153	20241018	185500	208270150	2095	2095	2095	2095	0
154	20241018	185400	208270150	2095	2095	2095	2095	0
155	20241018	185300	208270150	2095	2095	2095	2095	0
156	20241018	185200	208270150	2095	2095	2095	2095	0
157	20241018	185100	208270150	2095	2095	2095	2095	0
158	20241018	185000	208270150	2095	2095	2095	2095	0
159	20241018	184900	208270150	2095	2095	2095	2095	0
160	20241018	184800	208270150	2095	2095	2095	2095	0
161	20241018	184700	208270150	2095	2095	2095	2095	0
162	20241018	184600	208270150	2095	2095	2095	2095	0
163	20241018	184500	208270150	2095	2095	2095	2095	0
164	20241018	184400	208270150	2095	2095	2095	2095	0
165	20241018	184300	208270150	2095	2095	2095	2095	0
166	20241018	184200	208270150	2095	2095	2095	2095	0
167	20241018	184100	208270150	2095	2095	2095	2095	0
168	20241018	184000	208270150	2095	2095	2095	2095	0
169	20241018	183900	208270150	2095	2095	2095	2095	0
170	20241018	183800	208270150	2095	2095	2095	2095	0
171	20241018	183700	208270150	2095	2095	2095	2095	0
172	20241018	183600	208270150	2095	2095	2095	2095	0
173	20241018	183500	208270150	2095	2095	2095	2095	0
174	20241018	183400	208270150	2095	2095	2095	2095	0
175	20241018	183300	208270150	2095	2095	2095	2095	0
176	20241018	183200	208270150	2095	2095	2095	2095	0
177	20241018	183100	208270150	2095	2095	2095	2095	0
178	20241018	183000	208270150	2095	2095	2095	2095	0
179	20241018	182900	208270150	2095	2095	2095	2095	0
180	20241018	182800	208270150	2095	2095	2095	2095	0
181	20241018	182700	208270150	2095	2095	2095	2095	0
182	20241018	182600	208270150	2095	2095	2095	2095	1033
183	20241018	182500	208270150	2095	2095	2095	2095	0
184	20241018	182400	208270150	2095	2095	2095	2095	0
185	20241018	182300	208270150	2095	2095	2095	2095	0
186	20241018	182200	208270150	2095	2095	2095	2095	0
187	20241018	182100	208270150	2095	2095	2095	2095	0
188	20241018	182000	208270150	2095	2095	2095	2095	0
189	20241018	181900	208270150	2095	2095	2095	2095	0
190	20241018	181800	208270150	2095	2095	2095	2095	0
191	20241018	181700	208270150	2095	2095	2095	2095	0
192	20241018	181600	208270150	2095	2095	2095	2095	0
193	20241018	181500	208270150	2095	2095	2095	2095	0
194	20241018	181400	208270150	2095	2095	2095	2095	0
195	20241018	181300	208270150	2095	2095	2095	2095	0
196	20241018	181200	208270150	2095	2095	2095	2095	0
197	20241018	181100	208270150	2095	2095	2095	2095	0
198	20241018	181000	208270150	2095	2095	2095	2095	0
199	20241018	180900	208270150	2095	2095	2095	2095	0
200	20241018	180800	208270150	2095	2095	2095	2095	0
201	20241018	180700	208270150	2095	2095	2095	2095	0
202	20241018	180600	208270150	2095	2095	2095	2095	0
203	20241018	180500	208270150	2095	2095	2095	2095	0
204	20241018	180400	208270150	2095	2095	2095	2095	0
205	20241018	180300	208270150	2095	2095	2095	2095	0
206	20241018	180200	208270150	2095	2095	2095	2095	0
207	20241018	180100	208270150	2095	2095	2095	2095	0
208	20241018	180000	208270150	2095	2095	2095	2095	0
209	20241018	175900	208270150	2095	2095	2095	2095	0
210	20241018	175800	208270150	2095	2095	2095	2095	0
211	20241018	175700	208270150	2095	2095	2095	2095	0
212	20241018	175600	208270150	2095	2095	2095	2095	1033
213	20241018	175500	208270150	2095	2095	2095	2095	0
214	20241018	175400	208270150	2095	2095	2095	2095	0
215	20241018	175300	208270150	2095	2095	2095	2095	0
216	20241018	175200	208270150	2095	2095	2095	2095	0
217	20241018	175100	208270150	2095	2095	2095	2095	0
218	20241018	175000	208270150	2095	2095	2095	2095	0
219	20241018	174900	208270150	2095	2095	2095	2095	0
220	20241018	174800	208270150	2095	2095	2095	2095	0
221	20241018	174700	208270150	2095	2095	2095	2095	0
222	20241018	174600	208270150	2095	2095	2095	2095	0
223	20241018	174500	208270150	2095	2095	2095	2095	0
224	20241018	174400	208270150	2095	2095	2095	2095	0
225	20241018	174300	208270150	2095	2095	2095	2095	0
226	20241018	174200	208270150	2095	2095	2095	2095	0
227	20241018	174100	208270150	2095	2095	2095	2095	0
228	20241018	174000	208270150	2095	2095	2095	2095	0
229	20241018	173900	208270150	2095	2095	2095	2095	0
230	20241018	173800	208270150	2095	2095	2095	2095	0
231	20241018	173700	208270150	2095	2095	2095	2095	0
232	20241018	173600	208270150	2095	2095	2095	2095	0
233	20241018	173500	208270150	2095	2095	2095	2095	0
234	20241018	173400	208270150	2095	2095	2095	2095	0
235	20241018	173300	208270150	2095	2095	2095	2095	0
236	20241018	173200	208270150	2095	2095	2095	2095	0
237	20241018	173100	208270150	2095	2095	2095	2095	0
238	20241018	173000	208270150	2095	2095	2095	2095	0
239	20241018	172900	208270150	2095	2095	2095	2095	0
240	20241018	172800	208270150	2095	2095	2095	2095	0
241	20241018	172700	208270150	2095	2095	2095	2095	0
242	20241018	172600	208270150	2095	2095	2095	2095	1033
243	20241018	172500	208270150	2095	2095	2095	2095	0
244	20241018	172400	208270150	2095	2095	2095	2095	0
245	20241018	172300	208270150	2095	2095	2095	2095	0
246	20241018	172200	208270150	2095	2095	2095	2095	0
247	20241018	172100	208270150	2095	2095	2095	2095	0
248	20241018	172000	208270150	2095	2095	2095	2095	0
249	20241018	171900	208270150	2095	2095	2095	2095	0
250	20241018	171800	208270150	2095	2095	2095	2095	0
251	20241018	171700	208270150	2095	2095	2095	2095	0
252	20241018	171600	208270150	2095	2095	2095	2095	0
253	20241018	171500	208270150	2095	2095	2095	2095	0
254	20241018	171400	208270150	2095	2095	2095	2095	0
255	20241018	171300	208270150	2095	2095	2095	2095	0
256	20241018	171200	208270150	2095	2095	2095	2095	0
257	20241018	171100	208270150	2095	2095	2095	2095	0
258	20241018	171000	208270150	2095	2095	2095	2095	0
259	20241018	170900	208270150	2095	2095	2095	2095	0
260	20241018	170800	208270150	2095	2095	2095	2095	0
261	20241018	170700	208270150	2095	2095	2095	2095	0
262	20241018	170600	208270150	2095	2095	2095	2095	0
263	20241018	170500	208270150	2095	2095	2095	2095	0
264	20241018	170400	208270150	2095	2095	2095	2095	0
265	20241018	170300	208270150	2095	2095	2095	2095	0
266	20241018	170200	208270150	2095	2095	2095	2095	0
267	20241018	170100	208270150	2095	2095	2095	2095	0
268	20241018	170000	208270150	2095	2095	2095	2095	0
269	20241018	165900	208270150	2095	2095	2095	2095	0
270	20241018	165800	208270150	2095	2095	2095	2095	0
271	20241018	165700	208270150	2095	2095	2095	2095	0
272	20241018	165600	208270150	2095	2095	2095	2095	1033
273	20241018	165500	208270150	2095	2095	2095	2095	0
274	20241018	165400	208270150	2095	2095	2095	2095	0
275	20241018	165300	208270150	2095	2095	2095	2095	0
276	20241018	165200	208270150	2095	2095	2095	2095	0
277	20241018	165100	208270150	2095	2095	2095	2095	0
278	20241018	165000	208270150	2095	2095	2095	2095	0
279	20241018	164900	208270150	2095	2095	2095	2095	0
280	20241018	164800	208270150	2095	2095	2095	2095	0
281	20241018	164700	208270150	2095	2095	2095	2095	0
282	20241018	164600	208270150	2095	2095	2095	2095	0
283	20241018	164500	208270150	2095	2095	2095	2095	0
284	20241018	164400	208270150	2095	2095	2095	2095	0
285	20241018	164300	208270150	2095	2095	2095	2095	0
286	20241018	164200	208270150	2095	2095	2095	2095	0
287	20241018	164100	208270150	2095	2095	2095	2095	0
288	20241018	164000	208270150	2095	2095	2095	2095	0
289	20241018	163900	208270150	2095	2095	2095	2095	0
290	20241018	163800	208270150	2095	2095	2095	2095	0
291	20241018	163700	208270150	2095	2095	2095	2095	0
292	20241018	163600	208270150	2095	2095	2095	2095	0
293	20241018	163500	208270150	2095	2095	2095	2095	0
294	20241018	163400	208270150	2095	2095	2095	2095	0
295	20241018	163300	208270150	2095	2095	2095	2095	0
296	20241018	163200	208270150	2095	2095	2095	2095	0
297	20241018	163100	208270150	2095	2095	2095	2095	0
298	20241018	163000	208270150	2095	2095	2095	2095	0
299	20241018	162900	208270150	2095	2095	2095	2095	0
300	20241018	162800	208270150	2095	2095	2095	2095	0
301	20241018	162700	208270150	2095	2095	2095	2095	0
302	20241018	162600	208270150	2095	2095	2095	2095	1033
303	20241018	162500	208270150	2095	2095	2095	2095	0
304	20241018	162400	208270150	2095	2095	2095	2095	0
305	20241018	162300	208270150	2095	2095	2095	2095	0
306	20241018	162200	208270150	2095	2095	2095	2095	0
307	20241018	162100	208270150	2095	2095	2095	2095	0
308	20241018	162000	208270150	2095	2095	2095	2095	0
309	20241018	161900	208270150	2095	2095	2095	2095	0
310	20241018	161800	208270150	2095	2095	2095	2095	0
311	20241018	161700	208270150	2095	2095	2095	2095	0
312	20241018	161600	208270150	2095	2095	2095	2095	0
313	20241018	161500	208270150	2095	2095	2095	2095	0
314	20241018	161400	208270150	2095	2095	2095	2095	0
315	20241018	161300	208270150	2095	2095	2095	2095	0
316	20241018	161200	208270150	2095	2095	2095	2095	0
317	20241018	161100	208270150	2095	2095	2095	2095	0
318	20241018	161000	208270150	2095	2095	2095	2095	0
319	20241018	160900	208270150	2095	2095	2095	2095	0
320	20241018	160800	208270150	2095	2095	2095	2095	0
321	20241018	160700	208270150	2095	2095	2095	2095	0
322	20241018	160600	208270150	2095	2095	2095	2095	0
323	20241018	160500	208270150	2095	2095	2095	2095	0
324	20241018	160400	208270150	2095	2095	2095	2095	0
325	20241018	160300	208270150	2095	2095	2095	2095	0
326	20241018	160200	208270150	2095	2095	2095	2095	0
327	20241018	160100	208270150	2095	2095	2095	2095	0
328	20241018	160000	208270150	2095	2095	2095	2095	0
329	20241018	155900	208270150	2095	2095	2095	2095	0
330	20241018	155800	208270150	2095	2095	2095	2095	0
331	20241018	155700	208270150	2095	2095	2095	2095	0
332	20241018	155600	208270150	2095	2095	2095	2095	1033
333	20241018	155500	208270150	2095	2095	2095	2095	0
334	20241018	155400	208270150	2095	2095	2095	2095	0
335	20241018	155300	208270150	2095	2095	2095	2095	0
336	20241018	155200	208270150	2095	2095	2095	2095	0
337	20241018	155100	208270150	2095	2095	2095	2095	0
338	20241018	155000	208270150	2095	2095	2095	2095	0
339	20241018	154900	208270150	2095	2095	2095	2095	0
340	20241018	154800	208270150	2095	2095	2095	2095	0
341	20241018	154700	208270150	2095	2095	2095	2095	0
342	20241018	154600	208270150	2095	2095	2095	2095	0
343	20241018	154500	208270150	2095	2095	2095	2095	0
344	20241018	154400	208270150	2095	2095	2095	2095	0
345	20241018	154300	208270150	2095	2095	2095	2095	0
346	20241018	154200	208270150	2095	2095	2095	2095	0
347	20241018	154100	208270150	2095	2095	2095	2095	0
348	20241018	154000	208270150	2095	2095	2095	2095	0
349	20241018	153900	208270150	2095	2095	2095	2095	0
350	20241018	153800	208270150	2095	2095	2095	2095	0
351	20241018	153700	208270150	2095	2095	2095	2095	0
352	20241018	153600	208270150	2095	2095	2095	2095	0
353	20241018	153500	208270150	2095	2095	2095	2095	0
354	20241018	153400	208270150	2095	2095	2095	2095	0
355	20241018	153300	208270150	2095	2095	2095	2095	0
356	20241018	153200	208270150	2095	2095	2095	2095	0
357	20241018	153100	208270150	2095	2095	2095	2095	0
358	20241018	153000	208270150	2095	2095	2095	2095	1033
359	20241018	152900	206106015	2075	2075	2075	2075	0
360	20241018	152800	206106015	2075	2075	2075	2075	0
361	20241018	152700	206106015	2075	2075	2075	2075	0
362	20241018	152600	206106015	2075	2075	2075	2075	0
363	20241018	152500	206106015	2075	2075	2075	2075	0
364	20241018	152400	206106015	2075	2075	2075	2075	0
365	20241018	152300	206106015	2075	2075	2075	2075	0
366	20241018	152200	206106015	2075	2075	2075	2075	0
367	20241018	152100	206106015	2075	2075	2075	2075	0
368	20241018	152000	206106015	2075	2075	2075	2075	0
369	20241018	151900	206106015	2075	2075	2075	2075	755
370	20241018	151800	204539390	2070	2070	2070	2070	0
371	20241018	151700	204539390	2070	2080	2080	2070	500
372	20241018	151600	203503870	2090	2090	2090	2090	270
373	20241018	151500	202939570	2120	2120	2120	2120	1
374	20241018	151400	202937450	2125	2120	2125	2115	101
375	20241018	151300	202723260	2085	2085	2085	2085	0
376	20241018	151200	202723260	2085	2085	2085	2085	39
377	20241018	151100	202641945	2110	2110	2110	2110	0
378	20241018	151000	202641945	2110	2110	2110	2110	10
379	20241018	150900	202620845	2090	2080	2125	2080	1251
380	20241018	150800	200004590	2080	2080	2080	2080	301
381	20241018	150700	199378510	2080	2080	2080	2080	302
382	20241018	150600	198750350	2065	2080	2080	2065	37
383	20241018	150500	198673405	2080	2075	2080	2075	500
384	20241018	150400	197633830	2080	2080	2080	2080	0
385	20241018	150300	197633830	2080	2080	2080	2080	0
386	20241018	150200	197633830	2080	2080	2080	2080	0
387	20241018	150100	197633830	2080	2075	2080	2075	481
388	20241018	150000	196635445	2065	2065	2065	2065	0
389	20241018	145900	196635445	2065	2065	2065	2065	0
390	20241018	145800	196635445	2065	2065	2065	2065	0
391	20241018	145700	196635445	2065	2065	2065	2065	0
392	20241018	145600	196635445	2065	2065	2065	2065	1003
393	20241018	145500	194564250	2065	2065	2065	2065	19
394	20241018	145400	194525015	2065	2065	2065	2065	0
395	20241018	145300	194525015	2065	2065	2065	2065	9
396	20241018	145200	194506430	2065	2065	2065	2065	0
397	20241018	145100	194506430	2065	2065	2065	2065	0
398	20241018	145000	194506430	2065	2070	2070	2065	71
399	20241018	144900	194359705	2055	2055	2055	2055	0
400	20241018	144800	194359705	2055	2055	2055	2055	0
401	20241018	144700	194359705	2055	2060	2060	2055	1002
402	20241018	144600	192295590	2090	2090	2090	2090	5
403	20241018	144500	192285140	2090	2085	2090	2085	300
404	20241018	144400	191659040	2075	2085	2090	2075	1377
405	20241018	144300	188798550	2075	2105	2105	2025	5912
406	20241018	144200	176658930	2120	2120	2120	2120	0
407	20241018	144100	176658930	2120	2105	2120	2105	479
408	20241018	144000	175650605	2105	2105	2105	2105	1300
409	20241018	143900	172914105	2125	2125	2125	2125	0
410	20241018	143800	172914105	2125	2125	2125	2125	0
411	20241018	143700	172914105	2125	2125	2125	2125	0
412	20241018	143600	172914105	2125	2125	2125	2125	0
413	20241018	143500	172914105	2125	2125	2125	2125	2
414	20241018	143400	172909855	2125	2125	2125	2125	0
415	20241018	143300	172909855	2125	2115	2125	2115	473
416	20241018	143200	171909450	2115	2115	2115	2115	0
417	20241018	143100	171909450	2115	2100	2115	2100	817
418	20241018	143000	170188980	2100	2100	2100	2100	0
419	20241018	142900	170188980	2100	2100	2100	2100	0
420	20241018	142800	170188980	2100	2100	2100	2100	0
421	20241018	142700	170188980	2100	2100	2100	2100	0
422	20241018	142600	170188980	2100	2100	2100	2100	1
423	20241018	142500	170186880	2095	2095	2095	2095	547
424	20241018	142400	169040915	2090	2095	2095	2090	597
425	20241018	142300	167790800	2095	2095	2095	2095	0
426	20241018	142200	167790800	2095	2095	2095	2095	0
427	20241018	142100	167790800	2095	2095	2095	2095	0
428	20241018	142000	167790800	2095	2090	2095	2090	3
429	20241018	141900	167784525	2090	2095	2095	2090	6
430	20241018	141800	167771980	2095	2095	2095	2090	127
431	20241018	141700	167506045	2095	2095	2095	2095	0
432	20241018	141600	167506045	2095	2095	2095	2095	0
433	20241018	141500	167506045	2095	2090	2095	2090	4
434	20241018	141400	167497680	2095	2095	2095	2095	1
435	20241018	141300	167495585	2090	2090	2090	2090	8
436	20241018	141200	167478865	2085	2090	2090	2085	31
437	20241018	141100	167414225	2085	2085	2085	2085	0
438	20241018	141000	167414225	2085	2085	2085	2085	2
439	20241018	140900	167410055	2095	2090	2095	2090	2
440	20241018	140800	167405870	2095	2090	2095	2090	689
441	20241018	140700	165965855	2090	2090	2090	2090	0
442	20241018	140600	165965855	2090	2085	2090	2085	42
443	20241018	140500	165878280	2085	2085	2085	2085	0
444	20241018	140400	165878280	2085	2085	2085	2085	0
445	20241018	140300	165878280	2085	2085	2085	2085	0
446	20241018	140200	165878280	2085	2085	2085	2085	0
447	20241018	140100	165878280	2085	2085	2085	2085	0
448	20241018	140000	165878280	2085	2085	2085	2085	2
449	20241018	135900	165874110	2085	2085	2085	2085	0
450	20241018	135800	165874110	2085	2085	2085	2085	0
451	20241018	135700	165874110	2085	2085	2085	2085	0
452	20241018	135600	165874110	2085	2085	2085	2085	0
453	20241018	135500	165874110	2085	2085	2085	2085	0
454	20241018	135400	165874110	2085	2085	2085	2085	0
455	20241018	135300	165874110	2085	2085	2085	2085	0
456	20241018	135200	165874110	2085	2080	2085	2080	231
457	20241018	135100	165393625	2075	2075	2075	2075	299
458	20241018	135000	164773200	2075	2070	2075	2070	63
459	20241018	134900	164642785	2065	2065	2065	2065	0
460	20241018	134800	164642785	2065	2065	2065	2065	0
461	20241018	134700	164642785	2065	2065	2065	2065	170
462	20241018	134600	164291735	2065	2065	2065	2065	0
463	20241018	134500	164291735	2065	2065	2065	2065	0
464	20241018	134400	164291735	2065	2065	2065	2065	0
465	20241018	134300	164291735	2065	2065	2065	2065	0
466	20241018	134200	164291735	2065	2065	2065	2065	0
467	20241018	134100	164291735	2065	2065	2065	2065	0
468	20241018	134000	164291735	2065	2065	2065	2065	6
469	20241018	133900	164279345	2065	2065	2065	2065	0
470	20241018	133800	164279345	2065	2065	2065	2065	37
471	20241018	133700	164202940	2065	2065	2065	2065	0
472	20241018	133600	164202940	2065	2065	2065	2065	0
473	20241018	133500	164202940	2065	2065	2065	2065	0
474	20241018	133400	164202940	2065	2065	2065	2065	0
475	20241018	133300	164202940	2065	2055	2065	2055	101
476	20241018	133200	163995375	2065	2065	2065	2065	0
477	20241018	133100	163995375	2065	2065	2065	2065	0
478	20241018	133000	163995375	2065	2065	2065	2065	0
479	20241018	132900	163995375	2065	2065	2065	2065	1
480	20241018	132800	163993310	2050	2065	2065	2050	300
481	20241018	132700	163375310	2065	2065	2065	2065	1
482	20241018	132600	163373245	2060	2060	2060	2060	1
483	20241018	132500	163371185	2065	2065	2065	2065	0
484	20241018	132400	163371185	2065	2065	2065	2065	0
485	20241018	132300	163371185	2065	2065	2065	2065	0
486	20241018	132200	163371185	2065	2065	2065	2065	0
487	20241018	132100	163371185	2065	2065	2065	2065	0
488	20241018	132000	163371185	2065	2065	2065	2065	0
489	20241018	131900	163371185	2065	2065	2065	2065	1
490	20241018	131800	163369120	2050	2050	2050	2050	1750
491	20241018	131700	159781620	2055	2055	2055	2055	50
492	20241018	131600	159678870	2055	2055	2055	2055	800
493	20241018	131500	158034870	2055	2055	2055	2055	1
494	20241018	131400	158032815	2075	2075	2075	2075	0
495	20241018	131300	158032815	2075	2075	2075	2075	0
496	20241018	131200	158032815	2075	2075	2075	2075	1
497	20241018	131100	158030740	2060	2060	2060	2060	107
498	20241018	131000	157810320	2090	2090	2090	2090	0
499	20241018	130900	157810320	2090	2090	2090	2090	0
500	20241018	130800	157810320	2090	2090	2090	2090	0
501	20241018	130700	157810320	2090	2090	2090	2090	0
502	20241018	130600	157810320	2090	2090	2090	2090	0
503	20241018	130500	157810320	2090	2060	2090	2060	785
504	20241018	130400	156183410	2060	2060	2060	2060	230
505	20241018	130300	155709610	2070	2070	2070	2070	50
506	20241018	130200	155606110	2075	2075	2075	2075	0
507	20241018	130100	155606110	2075	2075	2075	2075	0
508	20241018	130000	155606110	2075	2075	2075	2075	73
509	20241018	125900	155454635	2075	2075	2075	2075	5
510	20241018	125800	155444260	2070	2065	2070	2065	4183
511	20241018	125700	146806315	2065	2065	2065	2065	0
512	20241018	125600	146806315	2065	2065	2065	2065	0
513	20241018	125500	146806315	2065	2065	2065	2065	0
514	20241018	125400	146806315	2065	2065	2065	2065	0
515	20241018	125300	146806315	2065	2065	2065	2065	0
516	20241018	125200	146806315	2065	2065	2065	2065	0
517	20241018	125100	146806315	2065	2065	2065	2065	0
518	20241018	125000	146806315	2065	2065	2065	2065	0
519	20241018	124900	146806315	2065	2065	2065	2065	0
520	20241018	124800	146806315	2065	2065	2065	2065	76
521	20241018	124700	146649375	2065	2050	2065	2050	16044
522	20241018	124600	113751170	2040	2040	2040	2040	513
523	20241018	124500	112704650	2025	2030	2030	2025	150
524	20241018	124400	112400650	2025	2030	2030	2025	101
525	20241018	124300	112196075	2025	2030	2030	2025	2144
526	20241018	124200	107850885	2030	2035	2035	2030	324
527	20241018	124100	107192520	2040	2040	2040	2040	250
528	20241018	124000	106682520	2040	2040	2040	2040	30
529	20241018	123900	106621320	2045	2045	2045	2045	0
530	20241018	123800	106621320	2045	2045	2045	2045	149
531	20241018	123700	106316615	2045	2045	2045	2045	1
532	20241018	123600	106314570	2050	2050	2050	2050	110
533	20241018	123500	106089070	2050	2050	2050	2050	0
534	20241018	123400	106089070	2050	2050	2050	2050	11
535	20241018	123300	106066520	2050	2050	2050	2050	1
536	20241018	123200	106064470	2050	2050	2050	2050	1000
537	20241018	123100	104014470	2055	2055	2055	2055	0
538	20241018	123000	104014470	2055	2055	2055	2055	484
539	20241018	122900	103019850	2055	2065	2065	2045	2400
540	20241018	122800	98088310	2065	2065	2065	2065	0
541	20241018	122700	98088310	2065	2065	2065	2065	0
542	20241018	122600	98088310	2065	2065	2065	2065	0
543	20241018	122500	98088310	2065	2065	2065	2065	0
544	20241018	122400	98088310	2065	2065	2065	2065	1
545	20241018	122300	98086245	2060	2060	2060	2060	0
546	20241018	122200	98086245	2060	2060	2060	2060	885
547	20241018	122100	96263145	2065	2085	2085	2065	2236
548	20241018	122000	91619155	2085	2085	2085	2085	45
549	20241018	121900	91525330	2090	2085	2090	2085	210
550	20241018	121800	91086480	2085	2085	2085	2085	0
551	20241018	121700	91086480	2085	2085	2085	2085	0
552	20241018	121600	91086480	2085	2085	2085	2085	92
553	20241018	121500	90894660	2085	2085	2085	2085	2
554	20241018	121400	90890490	2090	2090	2090	2090	0
555	20241018	121300	90890490	2090	2090	2090	2090	0
556	20241018	121200	90890490	2090	2090	2090	2090	2
557	20241018	121100	90886310	2090	2090	2090	2090	0
558	20241018	121000	90886310	2090	2090	2090	2090	0
559	20241018	120900	90886310	2090	2090	2090	2090	0
560	20241018	120800	90886310	2090	2090	2090	2090	0
561	20241018	120700	90886310	2090	2090	2090	2090	0
562	20241018	120600	90886310	2090	2090	2090	2090	0
563	20241018	120500	90886310	2090	2090	2090	2090	0
564	20241018	120400	90886310	2090	2090	2090	2090	0
565	20241018	120300	90886310	2090	2090	2090	2090	0
566	20241018	120200	90886310	2090	2090	2090	2090	0
567	20241018	120100	90886310	2090	2090	2090	2090	0
568	20241018	120000	90886310	2090	2090	2090	2090	0
569	20241018	115900	90886310	2090	2090	2090	2090	0
570	20241018	115800	90886310	2090	2090	2090	2090	0
571	20241018	115700	90886310	2090	2090	2090	2090	0
572	20241018	115600	90886310	2090	2090	2090	2090	0
573	20241018	115500	90886310	2090	2090	2090	2090	4
574	20241018	115400	90877950	2085	2085	2085	2085	20
575	20241018	115300	90836250	2085	2085	2085	2085	0
576	20241018	115200	90836250	2085	2085	2085	2085	0
577	20241018	115100	90836250	2085	2085	2085	2085	20
578	20241018	115000	90794550	2085	2085	2085	2085	50
579	20241018	114900	90690300	2085	2085	2085	2085	0
580	20241018	114800	90690300	2085	2085	2085	2085	0
581	20241018	114700	90690300	2085	2085	2085	2085	0
582	20241018	114600	90690300	2085	2090	2090	2085	2565
583	20241018	114500	85335205	2100	2100	2100	2100	0
584	20241018	114400	85335205	2100	2100	2100	2100	0
585	20241018	114300	85335205	2100	2100	2100	2100	0
586	20241018	114200	85335205	2100	2100	2100	2100	0
587	20241018	114100	85335205	2100	2100	2100	2100	49
588	20241018	114000	85232305	2100	2100	2100	2100	0
589	20241018	113900	85232305	2100	2090	2100	2090	250
590	20241018	113800	84707315	2090	2090	2090	2090	0
591	20241018	113700	84707315	2090	2090	2090	2090	0
592	20241018	113600	84707315	2090	2090	2090	2090	0
593	20241018	113500	84707315	2090	2090	2090	2090	0
594	20241018	113400	84707315	2090	2090	2090	2090	0
595	20241018	113300	84707315	2090	2090	2090	2090	0
596	20241018	113200	84707315	2090	2090	2090	2090	52
597	20241018	113100	84598635	2085	2085	2085	2085	0
598	20241018	113000	84598635	2085	2085	2085	2085	476
599	20241018	112900	83606175	2090	2090	2090	2090	0
600	20241018	112800	83606175	2090	2090	2090	2090	264
601	20241018	112700	83054415	2095	2095	2095	2095	208
602	20241018	112600	82618655	2095	2095	2095	2095	0
603	20241018	112500	82618655	2095	2095	2095	2095	0
604	20241018	112400	82618655	2095	2095	2095	2095	2
605	20241018	112300	82614465	2100	2100	2100	2100	0
606	20241018	112200	82614465	2100	2100	2100	2100	0
607	20241018	112100	82614465	2100	2100	2100	2100	300
608	20241018	112000	81984465	2100	2100	2100	2100	0
609	20241018	111900	81984465	2100	2100	2100	2100	500
610	20241018	111800	80934465	2100	2100	2100	2100	1001
611	20241018	111700	78832365	2100	2100	2100	2100	500
612	20241018	111600	77782365	2090	2090	2090	2090	143
613	20241018	111500	77483495	2095	2095	2095	2095	0
614	20241018	111400	77483495	2095	2095	2095	2095	272
615	20241018	111300	76913655	2105	2105	2105	2105	0
616	20241018	111200	76913655	2105	2105	2105	2105	0
617	20241018	111100	76913655	2105	2105	2105	2105	0
618	20241018	111000	76913655	2105	2105	2105	2105	0
619	20241018	110900	76913655	2105	2105	2105	2105	0
620	20241018	110800	76913655	2105	2105	2105	2105	0
621	20241018	110700	76913655	2105	2105	2105	2105	0
622	20241018	110600	76913655	2105	2105	2105	2105	0
623	20241018	110500	76913655	2105	2105	2105	2105	0
624	20241018	110400	76913655	2105	2105	2105	2105	0
625	20241018	110300	76913655	2105	2105	2105	2105	0
626	20241018	110200	76913655	2105	2105	2105	2105	0
627	20241018	110100	76913655	2105	2105	2105	2105	0
628	20241018	110000	76913655	2105	2105	2105	2105	0
629	20241018	105900	76913655	2105	2105	2105	2105	0
630	20241018	105800	76913655	2105	2105	2105	2105	0
631	20241018	105700	76913655	2105	2105	2105	2105	1000
632	20241018	105600	74808655	2105	2105	2105	2105	0
633	20241018	105500	74808655	2105	2105	2105	2105	520
634	20241018	105400	73714055	2105	2105	2105	2105	1
635	20241018	105300	73711950	2105	2105	2105	2105	0
636	20241018	105200	73711950	2105	2105	2105	2105	0
637	20241018	105100	73711950	2105	2105	2105	2105	50
638	20241018	105000	73606700	2105	2105	2105	2105	0
639	20241018	104900	73606700	2105	2105	2105	2105	0
640	20241018	104800	73606700	2105	2105	2105	2105	0
641	20241018	104700	73606700	2105	2105	2105	2105	100
642	20241018	104600	73396200	2105	2105	2105	2105	2465
643	20241018	104500	68207375	2090	2095	2095	2090	700
644	20241018	104400	66743425	2090	2090	2090	2090	0
645	20241018	104300	66743425	2090	2090	2090	2090	1
646	20241018	104200	66741335	2100	2100	2100	2100	0
647	20241018	104100	66741335	2100	2100	2100	2100	0
648	20241018	104000	66741335	2100	2100	2100	2100	738
649	20241018	103900	65191535	2095	2095	2095	2095	0
650	20241018	103800	65191535	2095	2095	2095	2095	1253
651	20241018	103700	62566500	2090	2105	2105	2090	2643
652	20241018	103600	57016035	2110	2120	2120	2110	13355
653	20241018	103500	28796635	2120	2135	2135	2120	6256
654	20241018	103400	15495825	2140	2140	2140	2140	0
655	20241018	103300	15495825	2140	2140	2140	2140	1632
656	20241018	103200	12003345	2140	2140	2140	2140	0
657	20241018	103100	12003345	2140	2140	2140	2140	2
658	20241018	103000	11999065	2140	2140	2140	2140	4
659	20241018	102900	11990505	2140	2140	2140	2140	1
660	20241018	102800	11988365	2150	2150	2150	2150	0
661	20241018	102700	11988365	2150	2150	2150	2150	0
662	20241018	102600	11988365	2150	2150	2150	2150	10
663	20241018	102500	11966865	2150	2150	2150	2150	46
664	20241018	102400	11867965	2150	2150	2150	2150	46
665	20241018	102300	11769065	2150	2150	2150	2150	0
666	20241018	102200	11769065	2150	2150	2150	2150	0
667	20241018	102100	11769065	2150	2150	2150	2150	0
668	20241018	102000	11769065	2150	2145	2150	2145	762
669	20241018	101900	10130775	2145	2145	2145	2145	0
670	20241018	101800	10130775	2145	2145	2145	2145	0
671	20241018	101700	10130775	2145	2145	2145	2145	1
672	20241018	101600	10128630	2140	2140	2140	2140	30
673	20241018	101500	10064430	2135	2135	2135	2135	0
674	20241018	101400	10064430	2135	2135	2135	2135	0
675	20241018	101300	10064430	2135	2135	2135	2135	1
676	20241018	101200	10062295	2135	2135	2135	2135	0
677	20241018	101100	10062295	2135	2135	2135	2135	0
678	20241018	101000	10062295	2135	2135	2135	2135	0
679	20241018	100900	10062295	2135	2135	2135	2135	63
680	20241018	100800	9927790	2130	2130	2130	2130	100
681	20241018	100700	9714790	2135	2135	2135	2135	1
682	20241018	100600	9712655	2130	2130	2130	2130	0
683	20241018	100500	9712655	2130	2130	2130	2130	0
684	20241018	100400	9712655	2130	2130	2130	2130	0
685	20241018	100300	9712655	2130	2130	2130	2130	0
686	20241018	100200	9712655	2130	2130	2130	2130	1
687	20241018	100100	9710525	2130	2130	2130	2130	0
688	20241018	100000	9710525	2130	2130	2130	2130	1
689	20241018	095900	9708395	2130	2130	2130	2130	0
690	20241018	095800	9708395	2130	2130	2130	2130	0
691	20241018	095700	9708395	2130	2130	2130	2130	301
692	20241018	095600	9067265	2155	2155	2155	2155	0
693	20241018	095500	9067265	2155	2155	2155	2155	0
694	20241018	095400	9067265	2155	2130	2155	2125	311
695	20241018	095300	8404830	2130	2130	2130	2130	0
696	20241018	095200	8404830	2130	2130	2130	2130	0
697	20241018	095100	8404830	2130	2130	2130	2130	0
698	20241018	095000	8404830	2130	2130	2130	2130	0
699	20241018	094900	8404830	2130	2130	2130	2130	0
700	20241018	094800	8404830	2130	2130	2130	2130	0
701	20241018	094700	8404830	2130	2130	2130	2130	0
702	20241018	094600	8404830	2130	2130	2130	2130	0
703	20241018	094500	8404830	2130	2130	2130	2130	1
704	20241018	094400	8402700	2140	2140	2140	2140	0
705	20241018	094300	8402700	2140	2140	2140	2140	1
706	20241018	094200	8400560	2140	2140	2140	2140	3
707	20241018	094100	8394140	2140	2130	2140	2130	7
708	20241018	094000	8379190	2130	2130	2130	2130	10
709	20241018	093900	8357890	2125	2125	2125	2125	0
710	20241018	093800	8357890	2125	2125	2125	2125	0
711	20241018	093700	8357890	2125	2125	2125	2125	0
712	20241018	093600	8357890	2125	2125	2125	2125	0
713	20241018	093500	8357890	2125	2125	2125	2125	0
714	20241018	093400	8357890	2125	2125	2125	2125	0
715	20241018	093300	8357890	2125	2125	2125	2125	0
716	20241018	093200	8357890	2125	2125	2125	2125	0
717	20241018	093100	8357890	2125	2125	2125	2125	0
718	20241018	093000	8357890	2125	2125	2125	2125	0
719	20241018	092900	8357890	2125	2125	2125	2125	0
720	20241018	092800	8357890	2125	2125	2125	2125	0
721	20241018	092700	8357890	2125	2125	2125	2125	0
722	20241018	092600	8357890	2125	2125	2125	2125	15
723	20241018	092500	8326015	2125	2125	2125	2125	0
724	20241018	092400	8326015	2125	2125	2125	2125	0
725	20241018	092300	8326015	2125	2125	2125	2125	31
726	20241018	092200	8260140	2125	2125	2125	2125	0
727	20241018	092100	8260140	2125	2125	2125	2125	0
728	20241018	092000	8260140	2125	2130	2130	2125	1402
729	20241018	091900	5278115	2130	2130	2130	2130	154
730	20241018	091800	4950095	2135	2135	2135	2135	0
731	20241018	091700	4950095	2135	2135	2135	2135	398
732	20241018	091600	4100365	2135	2135	2135	2135	884
733	20241018	091500	2213025	2130	2130	2130	2130	0
734	20241018	091400	2213025	2130	2130	2130	2130	0
735	20241018	091300	2213025	2130	2130	2130	2130	0
736	20241018	091200	2213025	2130	2130	2130	2130	0
737	20241018	091100	2213025	2130	2130	2130	2130	0
738	20241018	091000	2213025	2130	2130	2130	2130	0
739	20241018	090900	2213025	2130	2130	2130	2130	0
740	20241018	090800	2213025	2130	2130	2130	2130	355
741	20241018	090700	1456875	2140	2125	2140	2125	78
742	20241018	090600	1290435	2125	2145	2145	2125	189
743	20241018	090500	887445	2145	2145	2145	2145	0
744	20241018	090400	887445	2145	2145	2145	2145	0
745	20241018	090300	887445	2145	2145	2145	2145	1
746	20241018	090200	885300	2145	2145	2145	2145	100
747	20241018	090100	670800	2150	2150	2150	2150	119
748	20241018	090000	414950	2150	2150	2150	2150	193