KissMeData/365550/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	212700	532843855	5030	5030	5030	5030	2290
3	20241018	212600	532843855	5030	5030	5030	5030	0
4	20241018	212500	532843855	5030	5030	5030	5030	0
5	20241018	212400	532843855	5030	5030	5030	5030	0
6	20241018	212300	532843855	5030	5030	5030	5030	0
7	20241018	212200	532843855	5030	5030	5030	5030	0
8	20241018	212100	532843855	5030	5030	5030	5030	0
9	20241018	212000	532843855	5030	5030	5030	5030	0
10	20241018	211900	532843855	5030	5030	5030	5030	0
11	20241018	211800	532843855	5030	5030	5030	5030	0
12	20241018	211700	532843855	5030	5030	5030	5030	0
13	20241018	211600	532843855	5030	5030	5030	5030	0
14	20241018	211500	532843855	5030	5030	5030	5030	0
15	20241018	211400	532843855	5030	5030	5030	5030	0
16	20241018	211300	532843855	5030	5030	5030	5030	0
17	20241018	211200	532843855	5030	5030	5030	5030	0
18	20241018	211100	532843855	5030	5030	5030	5030	0
19	20241018	211000	532843855	5030	5030	5030	5030	0
20	20241018	210900	532843855	5030	5030	5030	5030	0
21	20241018	210800	532843855	5030	5030	5030	5030	0
22	20241018	210700	532843855	5030	5030	5030	5030	0
23	20241018	210600	532843855	5030	5030	5030	5030	0
24	20241018	210500	532843855	5030	5030	5030	5030	0
25	20241018	210400	532843855	5030	5030	5030	5030	0
26	20241018	210300	532843855	5030	5030	5030	5030	0
27	20241018	210200	532843855	5030	5030	5030	5030	0
28	20241018	210100	532843855	5030	5030	5030	5030	0
29	20241018	210000	532843855	5030	5030	5030	5030	0
30	20241018	205900	532843855	5030	5030	5030	5030	0
31	20241018	205800	532843855	5030	5030	5030	5030	0
32	20241018	205700	532843855	5030	5030	5030	5030	2290
33	20241018	205600	532843855	5030	5030	5030	5030	0
34	20241018	205500	532843855	5030	5030	5030	5030	0
35	20241018	205400	532843855	5030	5030	5030	5030	0
36	20241018	205300	532843855	5030	5030	5030	5030	0
37	20241018	205200	532843855	5030	5030	5030	5030	0
38	20241018	205100	532843855	5030	5030	5030	5030	0
39	20241018	205000	532843855	5030	5030	5030	5030	0
40	20241018	204900	532843855	5030	5030	5030	5030	0
41	20241018	204800	532843855	5030	5030	5030	5030	0
42	20241018	204700	532843855	5030	5030	5030	5030	0
43	20241018	204600	532843855	5030	5030	5030	5030	0
44	20241018	204500	532843855	5030	5030	5030	5030	0
45	20241018	204400	532843855	5030	5030	5030	5030	0
46	20241018	204300	532843855	5030	5030	5030	5030	0
47	20241018	204200	532843855	5030	5030	5030	5030	0
48	20241018	204100	532843855	5030	5030	5030	5030	0
49	20241018	204000	532843855	5030	5030	5030	5030	0
50	20241018	203900	532843855	5030	5030	5030	5030	0
51	20241018	203800	532843855	5030	5030	5030	5030	0
52	20241018	203700	532843855	5030	5030	5030	5030	0
53	20241018	203600	532843855	5030	5030	5030	5030	0
54	20241018	203500	532843855	5030	5030	5030	5030	0
55	20241018	203400	532843855	5030	5030	5030	5030	0
56	20241018	203300	532843855	5030	5030	5030	5030	0
57	20241018	203200	532843855	5030	5030	5030	5030	0
58	20241018	203100	532843855	5030	5030	5030	5030	0
59	20241018	203000	532843855	5030	5030	5030	5030	0
60	20241018	202900	532843855	5030	5030	5030	5030	0
61	20241018	202800	532843855	5030	5030	5030	5030	0
62	20241018	202700	532843855	5030	5030	5030	5030	2290
63	20241018	202600	532843855	5030	5030	5030	5030	0
64	20241018	202500	532843855	5030	5030	5030	5030	0
65	20241018	202400	532843855	5030	5030	5030	5030	0
66	20241018	202300	532843855	5030	5030	5030	5030	0
67	20241018	202200	532843855	5030	5030	5030	5030	0
68	20241018	202100	532843855	5030	5030	5030	5030	0
69	20241018	202000	532843855	5030	5030	5030	5030	0
70	20241018	201900	532843855	5030	5030	5030	5030	0
71	20241018	201800	532843855	5030	5030	5030	5030	0
72	20241018	201700	532843855	5030	5030	5030	5030	0
73	20241018	201600	532843855	5030	5030	5030	5030	0
74	20241018	201500	532843855	5030	5030	5030	5030	0
75	20241018	201400	532843855	5030	5030	5030	5030	0
76	20241018	201300	532843855	5030	5030	5030	5030	0
77	20241018	201200	532843855	5030	5030	5030	5030	0
78	20241018	201100	532843855	5030	5030	5030	5030	0
79	20241018	201000	532843855	5030	5030	5030	5030	0
80	20241018	200900	532843855	5030	5030	5030	5030	0
81	20241018	200800	532843855	5030	5030	5030	5030	0
82	20241018	200700	532843855	5030	5030	5030	5030	0
83	20241018	200600	532843855	5030	5030	5030	5030	0
84	20241018	200500	532843855	5030	5030	5030	5030	0
85	20241018	200400	532843855	5030	5030	5030	5030	0
86	20241018	200300	532843855	5030	5030	5030	5030	0
87	20241018	200200	532843855	5030	5030	5030	5030	0
88	20241018	200100	532843855	5030	5030	5030	5030	0
89	20241018	200000	532843855	5030	5030	5030	5030	0
90	20241018	195900	532843855	5030	5030	5030	5030	0
91	20241018	195800	532843855	5030	5030	5030	5030	0
92	20241018	195700	532843855	5030	5030	5030	5030	2290
93	20241018	195600	532843855	5030	5030	5030	5030	0
94	20241018	195500	532843855	5030	5030	5030	5030	0
95	20241018	195400	532843855	5030	5030	5030	5030	0
96	20241018	195300	532843855	5030	5030	5030	5030	0
97	20241018	195200	532843855	5030	5030	5030	5030	0
98	20241018	195100	532843855	5030	5030	5030	5030	0
99	20241018	195000	532843855	5030	5030	5030	5030	0
100	20241018	194900	532843855	5030	5030	5030	5030	0
101	20241018	194800	532843855	5030	5030	5030	5030	0
102	20241018	194700	532843855	5030	5030	5030	5030	0
103	20241018	194600	532843855	5030	5030	5030	5030	0
104	20241018	194500	532843855	5030	5030	5030	5030	0
105	20241018	194400	532843855	5030	5030	5030	5030	0
106	20241018	194300	532843855	5030	5030	5030	5030	0
107	20241018	194200	532843855	5030	5030	5030	5030	0
108	20241018	194100	532843855	5030	5030	5030	5030	0
109	20241018	194000	532843855	5030	5030	5030	5030	0
110	20241018	193900	532843855	5030	5030	5030	5030	0
111	20241018	193800	532843855	5030	5030	5030	5030	0
112	20241018	193700	532843855	5030	5030	5030	5030	0
113	20241018	193600	532843855	5030	5030	5030	5030	0
114	20241018	193500	532843855	5030	5030	5030	5030	0
115	20241018	193400	532843855	5030	5030	5030	5030	0
116	20241018	193300	532843855	5030	5030	5030	5030	0
117	20241018	193200	532843855	5030	5030	5030	5030	0
118	20241018	193100	532843855	5030	5030	5030	5030	0
119	20241018	193000	532843855	5030	5030	5030	5030	0
120	20241018	192900	532843855	5030	5030	5030	5030	0
121	20241018	192800	532843855	5030	5030	5030	5030	0
122	20241018	192700	532843855	5030	5030	5030	5030	2290
123	20241018	192600	532843855	5030	5030	5030	5030	0
124	20241018	192500	532843855	5030	5030	5030	5030	0
125	20241018	192400	532843855	5030	5030	5030	5030	0
126	20241018	192300	532843855	5030	5030	5030	5030	0
127	20241018	192200	532843855	5030	5030	5030	5030	0
128	20241018	192100	532843855	5030	5030	5030	5030	0
129	20241018	192000	532843855	5030	5030	5030	5030	0
130	20241018	191900	532843855	5030	5030	5030	5030	0
131	20241018	191800	532843855	5030	5030	5030	5030	0
132	20241018	191700	532843855	5030	5030	5030	5030	0
133	20241018	191600	532843855	5030	5030	5030	5030	0
134	20241018	191500	532843855	5030	5030	5030	5030	0
135	20241018	191400	532843855	5030	5030	5030	5030	0
136	20241018	191300	532843855	5030	5030	5030	5030	0
137	20241018	191200	532843855	5030	5030	5030	5030	0
138	20241018	191100	532843855	5030	5030	5030	5030	0
139	20241018	191000	532843855	5030	5030	5030	5030	0
140	20241018	190900	532843855	5030	5030	5030	5030	0
141	20241018	190800	532843855	5030	5030	5030	5030	0
142	20241018	190700	532843855	5030	5030	5030	5030	0
143	20241018	190600	532843855	5030	5030	5030	5030	0
144	20241018	190500	532843855	5030	5030	5030	5030	0
145	20241018	190400	532843855	5030	5030	5030	5030	0
146	20241018	190300	532843855	5030	5030	5030	5030	0
147	20241018	190200	532843855	5030	5030	5030	5030	0
148	20241018	190100	532843855	5030	5030	5030	5030	0
149	20241018	190000	532843855	5030	5030	5030	5030	0
150	20241018	185900	532843855	5030	5030	5030	5030	0
151	20241018	185800	532843855	5030	5030	5030	5030	0
152	20241018	185700	532843855	5030	5030	5030	5030	2290
153	20241018	185600	532843855	5030	5030	5030	5030	0
154	20241018	185500	532843855	5030	5030	5030	5030	0
155	20241018	185400	532843855	5030	5030	5030	5030	0
156	20241018	185300	532843855	5030	5030	5030	5030	0
157	20241018	185200	532843855	5030	5030	5030	5030	0
158	20241018	185100	532843855	5030	5030	5030	5030	0
159	20241018	185000	532843855	5030	5030	5030	5030	0
160	20241018	184900	532843855	5030	5030	5030	5030	0
161	20241018	184800	532843855	5030	5030	5030	5030	0
162	20241018	184700	532843855	5030	5030	5030	5030	0
163	20241018	184600	532843855	5030	5030	5030	5030	0
164	20241018	184500	532843855	5030	5030	5030	5030	0
165	20241018	184400	532843855	5030	5030	5030	5030	0
166	20241018	184300	532843855	5030	5030	5030	5030	0
167	20241018	184200	532843855	5030	5030	5030	5030	0
168	20241018	184100	532843855	5030	5030	5030	5030	0
169	20241018	184000	532843855	5030	5030	5030	5030	0
170	20241018	183900	532843855	5030	5030	5030	5030	0
171	20241018	183800	532843855	5030	5030	5030	5030	0
172	20241018	183700	532843855	5030	5030	5030	5030	0
173	20241018	183600	532843855	5030	5030	5030	5030	0
174	20241018	183500	532843855	5030	5030	5030	5030	0
175	20241018	183400	532843855	5030	5030	5030	5030	0
176	20241018	183300	532843855	5030	5030	5030	5030	0
177	20241018	183200	532843855	5030	5030	5030	5030	0
178	20241018	183100	532843855	5030	5030	5030	5030	0
179	20241018	183000	532843855	5030	5030	5030	5030	0
180	20241018	182900	532843855	5030	5030	5030	5030	0
181	20241018	182800	532843855	5030	5030	5030	5030	0
182	20241018	182700	532843855	5030	5030	5030	5030	2290
183	20241018	182600	532843855	5030	5030	5030	5030	0
184	20241018	182500	532843855	5030	5030	5030	5030	0
185	20241018	182400	532843855	5030	5030	5030	5030	0
186	20241018	182300	532843855	5030	5030	5030	5030	0
187	20241018	182200	532843855	5030	5030	5030	5030	0
188	20241018	182100	532843855	5030	5030	5030	5030	0
189	20241018	182000	532843855	5030	5030	5030	5030	0
190	20241018	181900	532843855	5030	5030	5030	5030	0
191	20241018	181800	532843855	5030	5030	5030	5030	0
192	20241018	181700	532843855	5030	5030	5030	5030	0
193	20241018	181600	532843855	5030	5030	5030	5030	0
194	20241018	181500	532843855	5030	5030	5030	5030	0
195	20241018	181400	532843855	5030	5030	5030	5030	0
196	20241018	181300	532843855	5030	5030	5030	5030	0
197	20241018	181200	532843855	5030	5030	5030	5030	0
198	20241018	181100	532843855	5030	5030	5030	5030	0
199	20241018	181000	532843855	5030	5030	5030	5030	0
200	20241018	180900	532843855	5030	5030	5030	5030	0
201	20241018	180800	532843855	5030	5030	5030	5030	0
202	20241018	180700	532843855	5030	5030	5030	5030	0
203	20241018	180600	532843855	5030	5030	5030	5030	0
204	20241018	180500	532843855	5030	5030	5030	5030	0
205	20241018	180400	532843855	5030	5030	5030	5030	0
206	20241018	180300	532843855	5030	5030	5030	5030	0
207	20241018	180200	532843855	5030	5030	5030	5030	0
208	20241018	180100	532843855	5030	5030	5030	5030	0
209	20241018	180000	532843855	5030	5030	5030	5030	0
210	20241018	175900	532843855	5030	5030	5030	5030	0
211	20241018	175800	532843855	5030	5030	5030	5030	0
212	20241018	175700	532843855	5030	5030	5030	5030	2290
213	20241018	175600	532843855	5030	5030	5030	5030	0
214	20241018	175500	532843855	5030	5030	5030	5030	0
215	20241018	175400	532843855	5030	5030	5030	5030	0
216	20241018	175300	532843855	5030	5030	5030	5030	0
217	20241018	175200	532843855	5030	5030	5030	5030	0
218	20241018	175100	532843855	5030	5030	5030	5030	0
219	20241018	175000	532843855	5030	5030	5030	5030	0
220	20241018	174900	532843855	5030	5030	5030	5030	0
221	20241018	174800	532843855	5030	5030	5030	5030	0
222	20241018	174700	532843855	5030	5030	5030	5030	0
223	20241018	174600	532843855	5030	5030	5030	5030	0
224	20241018	174500	532843855	5030	5030	5030	5030	0
225	20241018	174400	532843855	5030	5030	5030	5030	0
226	20241018	174300	532843855	5030	5030	5030	5030	0
227	20241018	174200	532843855	5030	5030	5030	5030	0
228	20241018	174100	532843855	5030	5030	5030	5030	0
229	20241018	174000	532843855	5030	5030	5030	5030	0
230	20241018	173900	532843855	5030	5030	5030	5030	0
231	20241018	173800	532843855	5030	5030	5030	5030	0
232	20241018	173700	532843855	5030	5030	5030	5030	0
233	20241018	173600	532843855	5030	5030	5030	5030	0
234	20241018	173500	532843855	5030	5030	5030	5030	0
235	20241018	173400	532843855	5030	5030	5030	5030	0
236	20241018	173300	532843855	5030	5030	5030	5030	0
237	20241018	173200	532843855	5030	5030	5030	5030	0
238	20241018	173100	532843855	5030	5030	5030	5030	0
239	20241018	173000	532843855	5030	5030	5030	5030	0
240	20241018	172900	532843855	5030	5030	5030	5030	0
241	20241018	172800	532843855	5030	5030	5030	5030	0
242	20241018	172700	532843855	5030	5030	5030	5030	2290
243	20241018	172600	532843855	5030	5030	5030	5030	0
244	20241018	172500	532843855	5030	5030	5030	5030	0
245	20241018	172400	532843855	5030	5030	5030	5030	0
246	20241018	172300	532843855	5030	5030	5030	5030	0
247	20241018	172200	532843855	5030	5030	5030	5030	0
248	20241018	172100	532843855	5030	5030	5030	5030	0
249	20241018	172000	532843855	5030	5030	5030	5030	0
250	20241018	171900	532843855	5030	5030	5030	5030	0
251	20241018	171800	532843855	5030	5030	5030	5030	0
252	20241018	171700	532843855	5030	5030	5030	5030	0
253	20241018	171600	532843855	5030	5030	5030	5030	0
254	20241018	171500	532843855	5030	5030	5030	5030	0
255	20241018	171400	532843855	5030	5030	5030	5030	0
256	20241018	171300	532843855	5030	5030	5030	5030	0
257	20241018	171200	532843855	5030	5030	5030	5030	0
258	20241018	171100	532843855	5030	5030	5030	5030	0
259	20241018	171000	532843855	5030	5030	5030	5030	0
260	20241018	170900	532843855	5030	5030	5030	5030	0
261	20241018	170800	532843855	5030	5030	5030	5030	0
262	20241018	170700	532843855	5030	5030	5030	5030	0
263	20241018	170600	532843855	5030	5030	5030	5030	0
264	20241018	170500	532843855	5030	5030	5030	5030	0
265	20241018	170400	532843855	5030	5030	5030	5030	0
266	20241018	170300	532843855	5030	5030	5030	5030	0
267	20241018	170200	532843855	5030	5030	5030	5030	0
268	20241018	170100	532843855	5030	5030	5030	5030	0
269	20241018	170000	532843855	5030	5030	5030	5030	0
270	20241018	165900	532843855	5030	5030	5030	5030	0
271	20241018	165800	532843855	5030	5030	5030	5030	0
272	20241018	165700	532843855	5030	5030	5030	5030	2290
273	20241018	165600	532843855	5030	5030	5030	5030	0
274	20241018	165500	532843855	5030	5030	5030	5030	0
275	20241018	165400	532843855	5030	5030	5030	5030	0
276	20241018	165300	532843855	5030	5030	5030	5030	0
277	20241018	165200	532843855	5030	5030	5030	5030	0
278	20241018	165100	532843855	5030	5030	5030	5030	0
279	20241018	165000	532843855	5030	5030	5030	5030	0
280	20241018	164900	532843855	5030	5030	5030	5030	0
281	20241018	164800	532843855	5030	5030	5030	5030	0
282	20241018	164700	532843855	5030	5030	5030	5030	0
283	20241018	164600	532843855	5030	5030	5030	5030	0
284	20241018	164500	532843855	5030	5030	5030	5030	0
285	20241018	164400	532843855	5030	5030	5030	5030	0
286	20241018	164300	532843855	5030	5030	5030	5030	0
287	20241018	164200	532843855	5030	5030	5030	5030	0
288	20241018	164100	532843855	5030	5030	5030	5030	0
289	20241018	164000	532843855	5030	5030	5030	5030	0
290	20241018	163900	532843855	5030	5030	5030	5030	0
291	20241018	163800	532843855	5030	5030	5030	5030	0
292	20241018	163700	532843855	5030	5030	5030	5030	0
293	20241018	163600	532843855	5030	5030	5030	5030	0
294	20241018	163500	532843855	5030	5030	5030	5030	0
295	20241018	163400	532843855	5030	5030	5030	5030	0
296	20241018	163300	532843855	5030	5030	5030	5030	0
297	20241018	163200	532843855	5030	5030	5030	5030	0
298	20241018	163100	532843855	5030	5030	5030	5030	0
299	20241018	163000	532843855	5030	5030	5030	5030	0
300	20241018	162900	532843855	5030	5030	5030	5030	0
301	20241018	162800	532843855	5030	5030	5030	5030	0
302	20241018	162700	532843855	5030	5030	5030	5030	2290
303	20241018	162600	532843855	5030	5030	5030	5030	0
304	20241018	162500	532843855	5030	5030	5030	5030	0
305	20241018	162400	532843855	5030	5030	5030	5030	0
306	20241018	162300	532843855	5030	5030	5030	5030	0
307	20241018	162200	532843855	5030	5030	5030	5030	0
308	20241018	162100	532843855	5030	5030	5030	5030	0
309	20241018	162000	532843855	5030	5030	5030	5030	0
310	20241018	161900	532843855	5030	5030	5030	5030	0
311	20241018	161800	532843855	5030	5030	5030	5030	0
312	20241018	161700	532843855	5030	5030	5030	5030	0
313	20241018	161600	532843855	5030	5030	5030	5030	0
314	20241018	161500	532843855	5030	5030	5030	5030	0
315	20241018	161400	532843855	5030	5030	5030	5030	0
316	20241018	161300	532843855	5030	5030	5030	5030	0
317	20241018	161200	532843855	5030	5030	5030	5030	0
318	20241018	161100	532843855	5030	5030	5030	5030	0
319	20241018	161000	532843855	5030	5030	5030	5030	0
320	20241018	160900	532843855	5030	5030	5030	5030	0
321	20241018	160800	532843855	5030	5030	5030	5030	0
322	20241018	160700	532843855	5030	5030	5030	5030	0
323	20241018	160600	532843855	5030	5030	5030	5030	0
324	20241018	160500	532843855	5030	5030	5030	5030	0
325	20241018	160400	532843855	5030	5030	5030	5030	0
326	20241018	160300	532843855	5030	5030	5030	5030	0
327	20241018	160200	532843855	5030	5030	5030	5030	0
328	20241018	160100	532843855	5030	5030	5030	5030	0
329	20241018	160000	532843855	5030	5030	5030	5030	0
330	20241018	155900	532843855	5030	5030	5030	5030	0
331	20241018	155800	532843855	5030	5030	5030	5030	0
332	20241018	155700	532843855	5030	5030	5030	5030	2290
333	20241018	155600	532843855	5030	5030	5030	5030	0
334	20241018	155500	532843855	5030	5030	5030	5030	0
335	20241018	155400	532843855	5030	5030	5030	5030	0
336	20241018	155300	532843855	5030	5030	5030	5030	0
337	20241018	155200	532843855	5030	5030	5030	5030	0
338	20241018	155100	532843855	5030	5030	5030	5030	0
339	20241018	155000	532843855	5030	5030	5030	5030	0
340	20241018	154900	532843855	5030	5030	5030	5030	0
341	20241018	154800	532843855	5030	5030	5030	5030	0
342	20241018	154700	532843855	5030	5030	5030	5030	0
343	20241018	154600	532843855	5030	5030	5030	5030	0
344	20241018	154500	532843855	5030	5030	5030	5030	0
345	20241018	154400	532843855	5030	5030	5030	5030	0
346	20241018	154300	532843855	5030	5030	5030	5030	0
347	20241018	154200	532843855	5030	5030	5030	5030	0
348	20241018	154100	532843855	5030	5030	5030	5030	0
349	20241018	154000	532843855	5030	5030	5030	5030	0
350	20241018	153900	532843855	5030	5030	5030	5030	0
351	20241018	153800	532843855	5030	5030	5030	5030	0
352	20241018	153700	532843855	5030	5030	5030	5030	0
353	20241018	153600	532843855	5030	5030	5030	5030	0
354	20241018	153500	532843855	5030	5030	5030	5030	0
355	20241018	153400	532843855	5030	5030	5030	5030	0
356	20241018	153300	532843855	5030	5030	5030	5030	0
357	20241018	153200	532843855	5030	5030	5030	5030	0
358	20241018	153100	532843855	5030	5030	5030	5030	0
359	20241018	153000	532843855	5030	5030	5030	5030	2290
360	20241018	152900	521325155	5020	5020	5020	5020	0
361	20241018	152800	521325155	5020	5020	5020	5020	0
362	20241018	152700	521325155	5020	5020	5020	5020	0
363	20241018	152600	521325155	5020	5020	5020	5020	0
364	20241018	152500	521325155	5020	5020	5020	5020	0
365	20241018	152400	521325155	5020	5020	5020	5020	0
366	20241018	152300	521325155	5020	5020	5020	5020	0
367	20241018	152200	521325155	5020	5020	5020	5020	0
368	20241018	152100	521325155	5020	5020	5020	5020	0
369	20241018	152000	521325155	5020	5020	5020	5020	0
370	20241018	151900	521325155	5020	5030	5030	5020	101
371	20241018	151800	520817945	5030	5010	5030	5010	520
372	20241018	151700	518205105	5010	5020	5030	5010	486
373	20241018	151600	515766685	5020	5020	5030	5020	125
374	20241018	151500	515138785	5030	5020	5030	5020	1645
375	20241018	151400	506866625	5020	5020	5030	5020	1012
376	20241018	151300	501785425	5020	5020	5030	5020	1649
377	20241018	151200	493502655	5020	5030	5030	5020	654
378	20241018	151100	490218555	5030	5000	5030	5000	404
379	20241018	151000	488193885	5000	5000	5010	5000	105
380	20241018	150900	487668765	5010	5020	5020	5010	1120
381	20241018	150800	482053875	5020	5020	5030	5020	585
382	20241018	150700	479111705	5020	5020	5030	5020	486
383	20241018	150600	476671865	5020	5010	5020	5010	683
384	20241018	150500	473243235	5020	5020	5020	5010	229
385	20241018	150400	472093695	5010	5020	5020	5010	561
386	20241018	150300	469278885	5020	5010	5020	5010	1184
387	20241018	150200	463346265	5020	5010	5020	5010	384
388	20241018	150100	461419225	5020	5010	5020	5010	663
389	20241018	150000	458092625	5010	5020	5020	5010	144
390	20241018	145900	457370105	5020	5010	5030	5000	791
391	20241018	145800	453403115	5010	5010	5020	5010	111
392	20241018	145700	452846845	5000	5010	5010	5000	425
393	20241018	145600	450717665	5010	5010	5010	4995	429
394	20241018	145500	448568805	5010	5030	5030	4995	742
395	20241018	145400	444841175	5020	5020	5020	5010	203
396	20241018	145300	443822155	5020	5030	5030	5020	678
397	20241018	145200	440417775	5020	5010	5020	5010	1080
398	20241018	145100	435000175	5010	5020	5020	5010	32
399	20241018	145000	434839565	5020	5000	5020	5000	435
400	20241018	144900	432659685	5000	5000	5010	4995	71
401	20241018	144800	432304650	5010	5030	5030	5010	482
402	20241018	144700	429881830	5020	5010	5020	5010	103
403	20241018	144600	429364800	5020	5030	5030	5020	105
404	20241018	144500	428836720	5020	5020	5020	5010	862
405	20241018	144400	424512510	5010	5010	5020	5010	19
406	20241018	144300	424417190	5020	5020	5020	5010	1770
407	20241018	144200	415532820	5020	5020	5020	5010	129
408	20241018	144100	414885280	5010	5010	5020	5010	1162
409	20241018	144000	409053340	5010	5020	5020	5010	617
410	20241018	143900	405956400	5020	5030	5030	5010	154
411	20241018	143800	405183100	5020	5020	5020	5010	444
412	20241018	143700	402954290	5020	5030	5030	5020	210
413	20241018	143600	401899970	5020	5010	5030	5010	487
414	20241018	143500	399454490	5020	5010	5020	5010	204
415	20241018	143400	398431450	5020	5020	5020	5020	511
416	20241018	143300	395866230	5010	5010	5020	5010	89
417	20241018	143200	395419550	5020	5020	5020	5020	788
418	20241018	143100	391463790	5020	5010	5020	5010	294
419	20241018	143000	389989950	5010	5010	5020	5010	91
420	20241018	142900	389533190	5020	5010	5020	5010	529
421	20241018	142800	386877940	5010	5020	5020	5010	92
422	20241018	142700	386416130	5010	5010	5020	5010	587
423	20241018	142600	383470460	5020	5020	5020	5010	90
424	20241018	142500	383018690	5010	5000	5010	5000	194
425	20241018	142400	382046780	5000	5020	5020	5000	130
426	20241018	142300	381395680	5020	5020	5030	5020	269
427	20241018	142200	380043700	5020	5010	5030	5010	468
428	20241018	142100	377690820	5010	5020	5020	5010	204
429	20241018	142000	376667740	5010	5010	5020	5000	483
430	20241018	141900	374247370	5010	5020	5030	5000	68
431	20241018	141800	373906440	5030	5020	5030	5010	742
432	20241018	141700	370181010	5010	5010	5010	5000	18
433	20241018	141600	370090860	5000	5020	5020	5000	296
434	20241018	141500	368606900	5020	5010	5020	5010	523
435	20241018	141400	365981770	5010	5010	5020	5010	97
436	20241018	141300	365494890	5020	5020	5020	5010	727
437	20241018	141200	361847680	5010	5010	5010	5010	3
438	20241018	141100	361832650	5010	5000	5020	5000	527
439	20241018	141000	359192520	5010	5010	5010	5000	448
440	20241018	140900	356948070	5020	5000	5020	5000	429
441	20241018	140800	354794770	5000	5010	5020	5000	188
442	20241018	140700	353853070	5000	5010	5010	5000	110
443	20241018	140600	353302000	5010	5000	5010	5000	418
444	20241018	140500	351207880	5010	5000	5010	5000	107
445	20241018	140400	350671850	5010	5010	5010	5000	605
446	20241018	140300	347640830	5010	5000	5010	5000	203
447	20241018	140200	346624860	5010	5010	5010	5000	503
448	20241018	140100	344104860	5000	5010	5010	5000	85
449	20241018	140000	343679050	5010	5000	5010	5000	118
450	20241018	135900	343088930	5010	5010	5010	5000	501
451	20241018	135800	340578950	5010	5000	5010	5000	88
452	20241018	135700	340138100	5000	5000	5010	5000	660
453	20241018	135600	336833200	5000	5000	5010	5000	390
454	20241018	135500	334882320	5000	5000	5010	5000	488
455	20241018	135400	332437500	5010	5010	5010	5000	101
456	20241018	135300	331931530	5010	5010	5010	5000	534
457	20241018	135200	329256220	5010	5000	5010	5000	693
458	20241018	135100	325790350	5010	5000	5010	5000	217
459	20241018	135000	324703210	5010	5010	5010	5000	493
460	20241018	134900	322233320	5000	5000	5010	5000	195
461	20241018	134800	321257430	5010	5000	5010	5000	530
462	20241018	134700	318602400	5000	5000	5010	5000	63
463	20241018	134600	318287280	5000	5010	5010	5000	482
464	20241018	134500	315872530	5010	5000	5010	5000	98
465	20241018	134400	315381580	5000	5000	5010	5000	108
466	20241018	134300	314840560	5010	5000	5010	5000	551
467	20241018	134200	312080750	5000	5010	5010	5000	127
468	20241018	134100	311444780	5000	5010	5020	5000	602
469	20241018	134000	308425820	5000	5000	5000	5000	3
470	20241018	133900	308410820	5010	5000	5010	5000	1454
471	20241018	133800	301127820	5000	5000	5010	5000	130
472	20241018	133700	300476800	5000	5010	5010	5000	107
473	20241018	133600	299940950	5000	5000	5010	5000	674
474	20241018	133500	296565820	5000	5010	5010	5000	102
475	20241018	133400	296054840	5000	5000	5000	4995	503
476	20241018	133300	293539855	5000	5000	5010	5000	234
477	20241018	133200	292368105	5010	5000	5010	4995	476
478	20241018	133100	289983525	5000	4995	5000	4995	221
479	20241018	133000	288879040	4995	4995	5000	4995	499
480	20241018	132900	286384090	4995	4995	4995	4995	97
481	20241018	132800	285899575	4990	4990	4990	4990	104
482	20241018	132700	285380615	4995	4990	4995	4990	512
483	20241018	132600	282823250	4995	4990	4995	4990	203
484	20241018	132500	281809795	4990	4990	4995	4985	656
485	20241018	132400	278536115	4995	4990	4995	4990	118
486	20241018	132300	277946810	4990	4995	4995	4990	234
487	20241018	132200	276778665	4990	4995	4995	4990	112
488	20241018	132100	276219355	4995	4990	4995	4990	39
489	20241018	132000	276024680	4995	5000	5000	4990	481
490	20241018	131900	273622545	4995	4995	5000	4995	98
491	20241018	131800	273132590	5000	4995	5000	4995	200
492	20241018	131700	272133105	4995	5000	5000	4995	101
493	20241018	131600	271628120	4995	4995	5000	4995	113
494	20241018	131500	271063240	4995	5000	5000	4995	100
495	20241018	131400	270563320	5000	5000	5000	4995	104
496	20241018	131300	270043350	5000	4995	5000	4995	88
497	20241018	131200	269603370	4995	5000	5000	4995	90
498	20241018	131100	269153385	4990	4995	4995	4990	107
499	20241018	131000	268618950	4990	4995	4995	4990	88
500	20241018	130900	268179420	4990	4995	4995	4990	105
501	20241018	130800	267654965	4990	4985	5000	4985	599
502	20241018	130700	264661750	4985	4995	4995	4985	676
503	20241018	130600	261285855	4995	5000	5000	4995	200
504	20241018	130500	260286005	4995	4995	5000	4995	95
505	20241018	130400	259811040	5000	5010	5010	5000	181
506	20241018	130300	258905140	5000	5000	5010	5000	95
507	20241018	130200	258429250	5000	5020	5020	5000	213
508	20241018	130100	257364070	5010	5000	5020	5000	131
509	20241018	130000	256708080	5000	5000	5010	5000	108
510	20241018	125900	256167060	5010	5010	5010	5000	3241
511	20241018	125800	239956910	5020	5010	5020	5010	176
512	20241018	125700	239073990	5010	5020	5020	5010	134
513	20241018	125600	238401720	5010	5010	5010	5010	103
514	20241018	125500	237885690	5020	5010	5020	5010	96
515	20241018	125400	237403840	5020	5020	5020	5010	181
516	20241018	125300	236495250	5020	5020	5020	5010	162
517	20241018	125200	235683000	5010	5020	5020	5010	237
518	20241018	125100	234493290	5020	5020	5030	5020	120
519	20241018	125000	233890020	5020	5030	5030	5020	84
520	20241018	124900	233467530	5020	5010	5030	5010	143
521	20241018	124800	232749580	5020	5020	5020	5010	190
522	20241018	124700	231796810	5010	5010	5020	5010	115
523	20241018	124600	231219850	5010	5010	5020	5010	209
524	20241018	124500	230171730	5010	5020	5020	5010	105
525	20241018	124400	229644660	5010	5010	5020	5010	83
526	20241018	124300	229228070	5020	5010	5020	5010	122
527	20241018	124200	228616660	5020	5020	5020	5010	92
528	20241018	124100	228154850	5010	5010	5020	5010	93
529	20241018	124000	227688050	5030	5010	5030	5010	606
530	20241018	123900	224642530	5010	5020	5020	5010	92
531	20241018	123800	224180720	5010	5020	5020	5010	208
532	20241018	123700	223137620	5020	5010	5020	5010	170
533	20241018	123600	222284520	5010	5020	5020	5010	15
534	20241018	123500	222209250	5010	5010	5020	5010	192
535	20241018	123400	221246490	5020	5010	5020	5010	298
536	20241018	123300	219752560	5020	5010	5020	5010	95
537	20241018	123200	219275720	5010	5020	5020	5010	179
538	20241018	123100	218378180	5020	5020	5020	5010	93
539	20241018	123000	217911350	5010	5020	5030	5010	100
540	20241018	122900	217409260	5020	5010	5020	5010	30
541	20241018	122800	217258690	5020	5020	5020	5010	105
542	20241018	122700	216731630	5010	5020	5020	5010	299
543	20241018	122600	215232710	5020	5020	5020	5010	246
544	20241018	122500	213998410	5010	5000	5020	5000	172
545	20241018	122400	213136610	5000	5010	5010	5000	150
546	20241018	122300	212386140	5010	5000	5010	5000	111
547	20241018	122200	211830360	5000	5000	5010	5000	313
548	20241018	122100	210263290	5010	5010	5010	5000	97
549	20241018	122000	209777360	5010	5020	5020	5010	110
550	20241018	121900	209225410	5010	5010	5020	5010	351
551	20241018	121800	207464450	5010	5020	5020	5010	91
552	20241018	121700	207007660	5010	5010	5010	5010	204
553	20241018	121600	205985620	5010	5020	5030	5010	128
554	20241018	121500	205342150	5030	5030	5030	5020	157
555	20241018	121400	204552470	5020	5020	5020	5020	107
556	20241018	121300	204015330	5030	5020	5030	5020	294
557	20241018	121200	202538540	5020	5020	5020	5020	529
558	20241018	121100	199882960	5010	5010	5010	5010	106
559	20241018	121000	199351900	5020	5010	5020	5010	308
560	20241018	120900	197807780	5010	5000	5010	5000	82
561	20241018	120800	197397280	5010	5010	5020	5010	178
562	20241018	120700	196504600	5020	5010	5020	5010	87
563	20241018	120600	196068610	5000	5020	5020	5000	319
564	20241018	120500	194469590	5020	5020	5020	5010	168
565	20241018	120400	193626880	5010	5020	5020	5010	16
566	20241018	120300	193546590	5020	5010	5020	5010	191
567	20241018	120200	192588840	5010	5010	5020	5010	355
568	20241018	120100	190809070	5010	5010	5010	5010	42
569	20241018	120000	190598650	5000	5000	5010	5000	219
570	20241018	115900	189502530	5010	5010	5020	5010	181
571	20241018	115800	188594820	5010	5010	5020	5010	143
572	20241018	115700	187878260	5020	5010	5020	5010	86
573	20241018	115600	187446600	5020	5010	5020	5010	105
574	20241018	115500	186919530	5010	5010	5020	5010	466
575	20241018	115400	184583850	5020	5010	5020	5010	91
576	20241018	115300	184127060	5020	5020	5020	5010	97
577	20241018	115200	183640150	5010	5010	5020	5010	320
578	20241018	115100	182036820	5020	5010	5020	5010	137
579	20241018	115000	181349700	5020	5010	5020	5010	193
580	20241018	114900	180381870	5020	5000	5020	5000	37
581	20241018	114800	180196510	5010	5010	5020	5010	616
582	20241018	114700	177109490	5010	5010	5010	5000	207
583	20241018	114600	176073460	5000	5010	5010	5000	100
584	20241018	114500	175572520	5000	5010	5010	5000	13
585	20241018	114400	175507420	5020	5010	5020	5010	124
586	20241018	114300	174885300	5020	5000	5020	5000	93
587	20241018	114200	174418500	5000	5010	5010	5000	306
588	20241018	114100	172886470	5010	5010	5020	5010	117
589	20241018	114000	172299420	5020	5020	5020	5020	115
590	20241018	113900	171722120	5010	5010	5010	5010	103
591	20241018	113800	171206090	5020	5020	5020	5010	195
592	20241018	113700	170227930	5020	5020	5020	5010	136
593	20241018	113600	169545530	5020	5020	5030	5020	99
594	20241018	113500	169047640	5020	5010	5030	5010	200
595	20241018	113400	168043550	5020	5020	5030	5020	188
596	20241018	113300	167098420	5020	5020	5020	5020	9
597	20241018	113200	167053240	5010	5020	5020	5010	1004
598	20241018	113100	162021400	5030	5030	5030	5020	201
599	20241018	113000	161011400	5020	5010	5020	5010	49
600	20241018	112900	160765750	5010	5010	5020	5010	579
601	20241018	112800	157864090	5030	5020	5030	5010	333
602	20241018	112700	156190800	5010	5030	5030	5010	133
603	20241018	112600	155522260	5030	5020	5030	5020	15
604	20241018	112500	155446840	5030	5030	5040	5020	168
605	20241018	112400	154601190	5020	5010	5020	5010	216
606	20241018	112300	153518900	5020	5020	5030	5010	167
607	20241018	112200	152680470	5020	5020	5030	5020	175
608	20241018	112100	151800290	5020	5020	5020	5010	222
609	20241018	112000	150686850	5010	5020	5030	5010	190
610	20241018	111900	149732980	5030	5020	5030	5010	216
611	20241018	111800	148646750	5020	5010	5020	5010	88
612	20241018	111700	148205030	5020	5020	5020	5010	283
613	20241018	111600	146784400	5020	5020	5030	5020	135
614	20241018	111500	146105850	5020	5030	5030	5020	141
615	20241018	111400	145397210	5020	5010	5020	5010	95
616	20241018	111300	144920340	5020	5030	5030	5020	208
617	20241018	111200	143876060	5040	5030	5040	5030	171
618	20241018	111100	143014250	5030	5020	5030	5020	20
619	20241018	111000	142913690	5030	5030	5030	5030	91
620	20241018	110900	142455960	5040	5040	5040	5020	256
621	20241018	110800	141166750	5030	5030	5030	5020	108
622	20241018	110700	140623540	5030	5030	5030	5030	12
623	20241018	110600	140563180	5030	5040	5040	5020	289
624	20241018	110500	139111430	5040	5040	5060	5030	295
625	20241018	110400	137622090	5050	5050	5050	5030	322
626	20241018	110300	135996050	5040	5030	5040	5030	353
627	20241018	110200	134216970	5040	5030	5040	5030	134
628	20241018	110100	133541640	5020	5030	5050	5020	556
629	20241018	110000	130736190	5030	5020	5030	5020	18
630	20241018	105900	130645710	5030	5020	5030	5020	208
631	20241018	105800	129600520	5040	5030	5040	5030	99
632	20241018	105700	129101590	5040	5020	5040	5020	184
633	20241018	105600	128176980	5020	5030	5030	5020	149
634	20241018	105500	127427660	5030	5040	5040	5030	84
635	20241018	105400	127004350	5030	5030	5040	5030	118
636	20241018	105300	126410690	5030	5030	5030	5020	43
637	20241018	105200	126194430	5020	5030	5030	5020	169
638	20241018	105100	125344390	5040	5030	5040	5030	94
639	20241018	105000	124870660	5030	5050	5060	5030	97
640	20241018	104900	124380750	5040	5030	5040	5030	296
641	20241018	104800	122890940	5040	5040	5040	5040	20
642	20241018	104700	122790140	5040	5040	5040	5030	101
643	20241018	104600	122281130	5030	5030	5040	5030	88
644	20241018	104500	121837670	5040	5050	5050	5040	98
645	20241018	104400	121343740	5050	5050	5060	5050	104
646	20241018	104300	120817570	5050	5050	5050	5050	90
647	20241018	104200	120363070	5050	5040	5050	5030	696
648	20241018	104100	116861050	5040	5040	5050	5040	27
649	20241018	104000	116724800	5050	5050	5050	5040	166
650	20241018	103900	115887300	5050	5040	5050	5040	102
651	20241018	103800	115372230	5040	5050	5060	5040	117
652	20241018	103700	114780680	5050	5060	5060	5050	94
653	20241018	103600	114305080	5060	5060	5060	5050	103
654	20241018	103500	113783930	5050	5060	5060	5040	424
655	20241018	103400	111643710	5070	5060	5070	5050	173
656	20241018	103300	110767850	5060	5060	5060	5060	37
657	20241018	103200	110580630	5060	5070	5070	5060	122
658	20241018	103100	109962350	5060	5060	5070	5050	934
659	20241018	103000	105235500	5060	5060	5070	5060	107
660	20241018	102900	104693080	5060	5060	5070	5060	93
661	20241018	102800	104222490	5060	5060	5060	5060	491
662	20241018	102700	101738030	5060	5060	5070	5060	140
663	20241018	102600	101028730	5060	5060	5060	5050	135
664	20241018	102500	100345670	5050	5060	5060	5050	89
665	20241018	102400	99895360	5050	5060	5060	5050	325
666	20241018	102300	98250920	5060	5060	5060	5050	292
667	20241018	102200	96773430	5050	5050	5050	5040	191
668	20241018	102100	95808950	5050	5050	5050	5040	120
669	20241018	102000	95202980	5050	5050	5060	5050	173
670	20241018	101900	94328470	5040	5040	5050	5040	93
671	20241018	101800	93858880	5050	5050	5050	5040	96
672	20241018	101700	93374120	5040	5060	5060	5040	163
673	20241018	101600	92550110	5050	5060	5060	5050	87
674	20241018	101500	92109950	5060	5050	5060	5050	15
675	20241018	101400	92034080	5060	5050	5060	5050	94
676	20241018	101300	91558510	5060	5060	5070	5060	89
677	20241018	101200	91107330	5070	5070	5070	5060	115
678	20241018	101100	90524410	5060	5040	5060	5040	126
679	20241018	101000	89887150	5040	5060	5060	5040	293
680	20241018	100900	88408700	5050	5060	5060	5050	15
681	20241018	100800	88332830	5050	5050	5050	5040	103
682	20241018	100700	87812740	5050	5050	5050	5040	104
683	20241018	100600	87287580	5050	5060	5060	5050	153
684	20241018	100500	86514050	5050	5060	5060	5050	210
685	20241018	100400	85452610	5050	5060	5060	5050	179
686	20241018	100300	84547770	5060	5060	5060	5050	255
687	20241018	100200	83259840	5060	5060	5060	5050	506
688	20241018	100100	80699510	5060	5050	5060	5050	88
689	20241018	100000	80254260	5050	5050	5060	5050	98
690	20241018	095900	79758450	5050	5050	5060	5050	775
691	20241018	095800	75843790	5060	5050	5060	5050	155
692	20241018	095700	75060910	5040	5050	5050	5040	106
693	20241018	095600	74525770	5040	5050	5050	5040	52
694	20241018	095500	74263680	5060	5050	5060	5050	101
695	20241018	095400	73752650	5060	5050	5060	5050	110
696	20241018	095300	73196110	5060	5050	5060	5050	219
697	20241018	095200	72089660	5050	5050	5060	5050	490
698	20241018	095100	69614400	5060	5060	5060	5050	97
699	20241018	095000	69123610	5050	5050	5050	5050	1003
700	20241018	094900	64058460	5050	5070	5070	5050	456
701	20241018	094800	61751130	5070	5070	5070	5060	120
702	20241018	094700	61142760	5060	5070	5070	5060	88
703	20241018	094600	60696630	5060	5060	5070	5060	96
704	20241018	094500	60209970	5060	5070	5070	5060	346
705	20241018	094400	58458200	5060	5070	5070	5060	328
706	20241018	094300	56797670	5060	5060	5070	5060	732
707	20241018	094200	53093630	5070	5060	5070	5060	331
708	20241018	094100	51417790	5060	5070	5070	5060	113
709	20241018	094000	50845150	5070	5060	5070	5060	107
710	20241018	093900	50302690	5070	5070	5070	5060	99
711	20241018	093800	49800790	5060	5070	5070	5060	328
712	20241018	093700	48140240	5070	5060	5070	5060	15
713	20241018	093600	48064220	5070	5070	5070	5060	101
714	20241018	093500	47552180	5060	5060	5070	5060	323
715	20241018	093400	45916930	5070	5060	5070	5060	104
716	20241018	093300	45389730	5070	5060	5080	5060	1155
717	20241018	093200	39533910	5070	5060	5070	5060	127
718	20241018	093100	38890280	5050	5070	5070	5050	210
719	20241018	093000	37827960	5070	5070	5070	5060	133
720	20241018	092900	37153720	5070	5070	5080	5060	542
721	20241018	092800	34404500	5070	5070	5080	5050	2666
722	20241018	092700	20905970	5070	5060	5070	5060	1353
723	20241018	092600	14051290	5060	5070	5070	5060	83
724	20241018	092500	13630520	5070	5070	5070	5060	100
725	20241018	092400	13123550	5060	5070	5070	5060	19
726	20241018	092300	13027280	5060	5060	5070	5060	180
727	20241018	092200	12115720	5060	5060	5070	5060	103
728	20241018	092100	11593580	5060	5070	5070	5060	15
729	20241018	092000	11517560	5060	5060	5060	5060	13
730	20241018	091900	11451780	5060	5060	5070	5060	319
731	20241018	091800	9837520	5060	5070	5070	5060	16
732	20241018	091700	9756430	5060	5060	5060	5060	335
733	20241018	091600	8061330	5060	5060	5070	5060	28
734	20241018	091500	7919530	5060	5070	5070	5060	16
735	20241018	091400	7838450	5060	5060	5060	5060	143
736	20241018	091300	7114870	5050	5060	5060	5050	168
737	20241018	091200	6264850	5060	5070	5070	5060	16
738	20241018	091100	6183760	5060	5060	5060	5060	4
739	20241018	091000	6163520	5070	5070	5070	5070	113
740	20241018	090900	5590610	5070	5070	5070	5070	12
741	20241018	090800	5529770	5070	5060	5070	5060	61
742	20241018	090700	5221000	5070	5070	5070	5070	144
743	20241018	090600	4490920	5070	5070	5070	5070	24
744	20241018	090500	4369240	5070	5070	5070	5070	14
745	20241018	090400	4298260	5080	5080	5080	5080	12
746	20241018	090300	4237300	5080	5080	5080	5080	11
747	20241018	090200	4181420	5070	5070	5070	5070	119
748	20241018	090100	3578090	5090	5050	5090	5040	693
749	20241018	090000	65540	5050	5040	5050	5040	13