KissMeData/192410/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203700	168450405	2660	2660	2660	2660	2770
3	20241018	203600	168450405	2660	2660	2660	2660	0
4	20241018	203500	168450405	2660	2660	2660	2660	0
5	20241018	203400	168450405	2660	2660	2660	2660	0
6	20241018	203300	168450405	2660	2660	2660	2660	0
7	20241018	203200	168450405	2660	2660	2660	2660	0
8	20241018	203100	168450405	2660	2660	2660	2660	0
9	20241018	203000	168450405	2660	2660	2660	2660	0
10	20241018	202900	168450405	2660	2660	2660	2660	0
11	20241018	202800	168450405	2660	2660	2660	2660	0
12	20241018	202700	168450405	2660	2660	2660	2660	0
13	20241018	202600	168450405	2660	2660	2660	2660	0
14	20241018	202500	168450405	2660	2660	2660	2660	0
15	20241018	202400	168450405	2660	2660	2660	2660	0
16	20241018	202300	168450405	2660	2660	2660	2660	0
17	20241018	202200	168450405	2660	2660	2660	2660	0
18	20241018	202100	168450405	2660	2660	2660	2660	0
19	20241018	202000	168450405	2660	2660	2660	2660	0
20	20241018	201900	168450405	2660	2660	2660	2660	0
21	20241018	201800	168450405	2660	2660	2660	2660	0
22	20241018	201700	168450405	2660	2660	2660	2660	0
23	20241018	201600	168450405	2660	2660	2660	2660	0
24	20241018	201500	168450405	2660	2660	2660	2660	0
25	20241018	201400	168450405	2660	2660	2660	2660	0
26	20241018	201300	168450405	2660	2660	2660	2660	0
27	20241018	201200	168450405	2660	2660	2660	2660	0
28	20241018	201100	168450405	2660	2660	2660	2660	0
29	20241018	201000	168450405	2660	2660	2660	2660	0
30	20241018	200900	168450405	2660	2660	2660	2660	0
31	20241018	200800	168450405	2660	2660	2660	2660	0
32	20241018	200700	168450405	2660	2660	2660	2660	2770
33	20241018	200600	168450405	2660	2660	2660	2660	0
34	20241018	200500	168450405	2660	2660	2660	2660	0
35	20241018	200400	168450405	2660	2660	2660	2660	0
36	20241018	200300	168450405	2660	2660	2660	2660	0
37	20241018	200200	168450405	2660	2660	2660	2660	0
38	20241018	200100	168450405	2660	2660	2660	2660	0
39	20241018	200000	168450405	2660	2660	2660	2660	0
40	20241018	195900	168450405	2660	2660	2660	2660	0
41	20241018	195800	168450405	2660	2660	2660	2660	0
42	20241018	195700	168450405	2660	2660	2660	2660	0
43	20241018	195600	168450405	2660	2660	2660	2660	0
44	20241018	195500	168450405	2660	2660	2660	2660	0
45	20241018	195400	168450405	2660	2660	2660	2660	0
46	20241018	195300	168450405	2660	2660	2660	2660	0
47	20241018	195200	168450405	2660	2660	2660	2660	0
48	20241018	195100	168450405	2660	2660	2660	2660	0
49	20241018	195000	168450405	2660	2660	2660	2660	0
50	20241018	194900	168450405	2660	2660	2660	2660	0
51	20241018	194800	168450405	2660	2660	2660	2660	0
52	20241018	194700	168450405	2660	2660	2660	2660	0
53	20241018	194600	168450405	2660	2660	2660	2660	0
54	20241018	194500	168450405	2660	2660	2660	2660	0
55	20241018	194400	168450405	2660	2660	2660	2660	0
56	20241018	194300	168450405	2660	2660	2660	2660	0
57	20241018	194200	168450405	2660	2660	2660	2660	0
58	20241018	194100	168450405	2660	2660	2660	2660	0
59	20241018	194000	168450405	2660	2660	2660	2660	0
60	20241018	193900	168450405	2660	2660	2660	2660	0
61	20241018	193800	168450405	2660	2660	2660	2660	0
62	20241018	193700	168450405	2660	2660	2660	2660	2770
63	20241018	193600	168450405	2660	2660	2660	2660	0
64	20241018	193500	168450405	2660	2660	2660	2660	0
65	20241018	193400	168450405	2660	2660	2660	2660	0
66	20241018	193300	168450405	2660	2660	2660	2660	0
67	20241018	193200	168450405	2660	2660	2660	2660	0
68	20241018	193100	168450405	2660	2660	2660	2660	0
69	20241018	193000	168450405	2660	2660	2660	2660	0
70	20241018	192900	168450405	2660	2660	2660	2660	0
71	20241018	192800	168450405	2660	2660	2660	2660	0
72	20241018	192700	168450405	2660	2660	2660	2660	0
73	20241018	192600	168450405	2660	2660	2660	2660	0
74	20241018	192500	168450405	2660	2660	2660	2660	0
75	20241018	192400	168450405	2660	2660	2660	2660	0
76	20241018	192300	168450405	2660	2660	2660	2660	0
77	20241018	192200	168450405	2660	2660	2660	2660	0
78	20241018	192100	168450405	2660	2660	2660	2660	0
79	20241018	192000	168450405	2660	2660	2660	2660	0
80	20241018	191900	168450405	2660	2660	2660	2660	0
81	20241018	191800	168450405	2660	2660	2660	2660	0
82	20241018	191700	168450405	2660	2660	2660	2660	0
83	20241018	191600	168450405	2660	2660	2660	2660	0
84	20241018	191500	168450405	2660	2660	2660	2660	0
85	20241018	191400	168450405	2660	2660	2660	2660	0
86	20241018	191300	168450405	2660	2660	2660	2660	0
87	20241018	191200	168450405	2660	2660	2660	2660	0
88	20241018	191100	168450405	2660	2660	2660	2660	0
89	20241018	191000	168450405	2660	2660	2660	2660	0
90	20241018	190900	168450405	2660	2660	2660	2660	0
91	20241018	190800	168450405	2660	2660	2660	2660	0
92	20241018	190700	168450405	2660	2660	2660	2660	2770
93	20241018	190600	168450405	2660	2660	2660	2660	0
94	20241018	190500	168450405	2660	2660	2660	2660	0
95	20241018	190400	168450405	2660	2660	2660	2660	0
96	20241018	190300	168450405	2660	2660	2660	2660	0
97	20241018	190200	168450405	2660	2660	2660	2660	0
98	20241018	190100	168450405	2660	2660	2660	2660	0
99	20241018	190000	168450405	2660	2660	2660	2660	0
100	20241018	185900	168450405	2660	2660	2660	2660	0
101	20241018	185800	168450405	2660	2660	2660	2660	0
102	20241018	185700	168450405	2660	2660	2660	2660	0
103	20241018	185600	168450405	2660	2660	2660	2660	0
104	20241018	185500	168450405	2660	2660	2660	2660	0
105	20241018	185400	168450405	2660	2660	2660	2660	0
106	20241018	185300	168450405	2660	2660	2660	2660	0
107	20241018	185200	168450405	2660	2660	2660	2660	0
108	20241018	185100	168450405	2660	2660	2660	2660	0
109	20241018	185000	168450405	2660	2660	2660	2660	0
110	20241018	184900	168450405	2660	2660	2660	2660	0
111	20241018	184800	168450405	2660	2660	2660	2660	0
112	20241018	184700	168450405	2660	2660	2660	2660	0
113	20241018	184600	168450405	2660	2660	2660	2660	0
114	20241018	184500	168450405	2660	2660	2660	2660	0
115	20241018	184400	168450405	2660	2660	2660	2660	0
116	20241018	184300	168450405	2660	2660	2660	2660	0
117	20241018	184200	168450405	2660	2660	2660	2660	0
118	20241018	184100	168450405	2660	2660	2660	2660	0
119	20241018	184000	168450405	2660	2660	2660	2660	0
120	20241018	183900	168450405	2660	2660	2660	2660	0
121	20241018	183800	168450405	2660	2660	2660	2660	0
122	20241018	183700	168450405	2660	2660	2660	2660	2770
123	20241018	183600	168450405	2660	2660	2660	2660	0
124	20241018	183500	168450405	2660	2660	2660	2660	0
125	20241018	183400	168450405	2660	2660	2660	2660	0
126	20241018	183300	168450405	2660	2660	2660	2660	0
127	20241018	183200	168450405	2660	2660	2660	2660	0
128	20241018	183100	168450405	2660	2660	2660	2660	0
129	20241018	183000	168450405	2660	2660	2660	2660	0
130	20241018	182900	168450405	2660	2660	2660	2660	0
131	20241018	182800	168450405	2660	2660	2660	2660	0
132	20241018	182700	168450405	2660	2660	2660	2660	0
133	20241018	182600	168450405	2660	2660	2660	2660	0
134	20241018	182500	168450405	2660	2660	2660	2660	0
135	20241018	182400	168450405	2660	2660	2660	2660	0
136	20241018	182300	168450405	2660	2660	2660	2660	0
137	20241018	182200	168450405	2660	2660	2660	2660	0
138	20241018	182100	168450405	2660	2660	2660	2660	0
139	20241018	182000	168450405	2660	2660	2660	2660	0
140	20241018	181900	168450405	2660	2660	2660	2660	0
141	20241018	181800	168450405	2660	2660	2660	2660	0
142	20241018	181700	168450405	2660	2660	2660	2660	0
143	20241018	181600	168450405	2660	2660	2660	2660	0
144	20241018	181500	168450405	2660	2660	2660	2660	0
145	20241018	181400	168450405	2660	2660	2660	2660	0
146	20241018	181300	168450405	2660	2660	2660	2660	0
147	20241018	181200	168450405	2660	2660	2660	2660	0
148	20241018	181100	168450405	2660	2660	2660	2660	0
149	20241018	181000	168450405	2660	2660	2660	2660	0
150	20241018	180900	168450405	2660	2660	2660	2660	0
151	20241018	180800	168450405	2660	2660	2660	2660	0
152	20241018	180700	168450405	2660	2660	2660	2660	2770
153	20241018	180600	168450405	2660	2660	2660	2660	0
154	20241018	180500	168450405	2660	2660	2660	2660	0
155	20241018	180400	168450405	2660	2660	2660	2660	0
156	20241018	180300	168450405	2660	2660	2660	2660	0
157	20241018	180200	168450405	2660	2660	2660	2660	0
158	20241018	180100	168450405	2660	2660	2660	2660	0
159	20241018	180000	168450405	2660	2660	2660	2660	0
160	20241018	175900	168450405	2660	2660	2660	2660	0
161	20241018	175800	168450405	2660	2660	2660	2660	0
162	20241018	175700	168450405	2660	2660	2660	2660	0
163	20241018	175600	168450405	2660	2660	2660	2660	0
164	20241018	175500	168450405	2660	2660	2660	2660	0
165	20241018	175400	168450405	2660	2660	2660	2660	0
166	20241018	175300	168450405	2660	2660	2660	2660	0
167	20241018	175200	168450405	2660	2660	2660	2660	0
168	20241018	175100	168450405	2660	2660	2660	2660	0
169	20241018	175000	168450405	2660	2660	2660	2660	0
170	20241018	174900	168450405	2660	2660	2660	2660	0
171	20241018	174800	168450405	2660	2660	2660	2660	0
172	20241018	174700	168450405	2660	2660	2660	2660	0
173	20241018	174600	168450405	2660	2660	2660	2660	0
174	20241018	174500	168450405	2660	2660	2660	2660	0
175	20241018	174400	168450405	2660	2660	2660	2660	0
176	20241018	174300	168450405	2660	2660	2660	2660	0
177	20241018	174200	168450405	2660	2660	2660	2660	0
178	20241018	174100	168450405	2660	2660	2660	2660	0
179	20241018	174000	168450405	2660	2660	2660	2660	0
180	20241018	173900	168450405	2660	2660	2660	2660	0
181	20241018	173800	168450405	2660	2660	2660	2660	0
182	20241018	173700	168450405	2660	2660	2660	2660	2770
183	20241018	173600	168450405	2660	2660	2660	2660	0
184	20241018	173500	168450405	2660	2660	2660	2660	0
185	20241018	173400	168450405	2660	2660	2660	2660	0
186	20241018	173300	168450405	2660	2660	2660	2660	0
187	20241018	173200	168450405	2660	2660	2660	2660	0
188	20241018	173100	168450405	2660	2660	2660	2660	0
189	20241018	173000	168450405	2660	2660	2660	2660	0
190	20241018	172900	168450405	2660	2660	2660	2660	0
191	20241018	172800	168450405	2660	2660	2660	2660	0
192	20241018	172700	168450405	2660	2660	2660	2660	0
193	20241018	172600	168450405	2660	2660	2660	2660	0
194	20241018	172500	168450405	2660	2660	2660	2660	0
195	20241018	172400	168450405	2660	2660	2660	2660	0
196	20241018	172300	168450405	2660	2660	2660	2660	0
197	20241018	172200	168450405	2660	2660	2660	2660	0
198	20241018	172100	168450405	2660	2660	2660	2660	0
199	20241018	172000	168450405	2660	2660	2660	2660	0
200	20241018	171900	168450405	2660	2660	2660	2660	0
201	20241018	171800	168450405	2660	2660	2660	2660	0
202	20241018	171700	168450405	2660	2660	2660	2660	0
203	20241018	171600	168450405	2660	2660	2660	2660	0
204	20241018	171500	168450405	2660	2660	2660	2660	0
205	20241018	171400	168450405	2660	2660	2660	2660	0
206	20241018	171300	168450405	2660	2660	2660	2660	0
207	20241018	171200	168450405	2660	2660	2660	2660	0
208	20241018	171100	168450405	2660	2660	2660	2660	0
209	20241018	171000	168450405	2660	2660	2660	2660	0
210	20241018	170900	168450405	2660	2660	2660	2660	0
211	20241018	170800	168450405	2660	2660	2660	2660	0
212	20241018	170700	168450405	2660	2660	2660	2660	2770
213	20241018	170600	168450405	2660	2660	2660	2660	0
214	20241018	170500	168450405	2660	2660	2660	2660	0
215	20241018	170400	168450405	2660	2660	2660	2660	0
216	20241018	170300	168450405	2660	2660	2660	2660	0
217	20241018	170200	168450405	2660	2660	2660	2660	0
218	20241018	170100	168450405	2660	2660	2660	2660	0
219	20241018	170000	168450405	2660	2660	2660	2660	0
220	20241018	165900	168450405	2660	2660	2660	2660	0
221	20241018	165800	168450405	2660	2660	2660	2660	0
222	20241018	165700	168450405	2660	2660	2660	2660	0
223	20241018	165600	168450405	2660	2660	2660	2660	0
224	20241018	165500	168450405	2660	2660	2660	2660	0
225	20241018	165400	168450405	2660	2660	2660	2660	0
226	20241018	165300	168450405	2660	2660	2660	2660	0
227	20241018	165200	168450405	2660	2660	2660	2660	0
228	20241018	165100	168450405	2660	2660	2660	2660	0
229	20241018	165000	168450405	2660	2660	2660	2660	0
230	20241018	164900	168450405	2660	2660	2660	2660	0
231	20241018	164800	168450405	2660	2660	2660	2660	0
232	20241018	164700	168450405	2660	2660	2660	2660	0
233	20241018	164600	168450405	2660	2660	2660	2660	0
234	20241018	164500	168450405	2660	2660	2660	2660	0
235	20241018	164400	168450405	2660	2660	2660	2660	0
236	20241018	164300	168450405	2660	2660	2660	2660	0
237	20241018	164200	168450405	2660	2660	2660	2660	0
238	20241018	164100	168450405	2660	2660	2660	2660	0
239	20241018	164000	168450405	2660	2660	2660	2660	0
240	20241018	163900	168450405	2660	2660	2660	2660	0
241	20241018	163800	168450405	2660	2660	2660	2660	0
242	20241018	163700	168450405	2660	2660	2660	2660	2770
243	20241018	163600	168450405	2660	2660	2660	2660	0
244	20241018	163500	168450405	2660	2660	2660	2660	0
245	20241018	163400	168450405	2660	2660	2660	2660	0
246	20241018	163300	168450405	2660	2660	2660	2660	0
247	20241018	163200	168450405	2660	2660	2660	2660	0
248	20241018	163100	168450405	2660	2660	2660	2660	0
249	20241018	163000	168450405	2660	2660	2660	2660	0
250	20241018	162900	168450405	2660	2660	2660	2660	0
251	20241018	162800	168450405	2660	2660	2660	2660	0
252	20241018	162700	168450405	2660	2660	2660	2660	0
253	20241018	162600	168450405	2660	2660	2660	2660	0
254	20241018	162500	168450405	2660	2660	2660	2660	0
255	20241018	162400	168450405	2660	2660	2660	2660	0
256	20241018	162300	168450405	2660	2660	2660	2660	0
257	20241018	162200	168450405	2660	2660	2660	2660	0
258	20241018	162100	168450405	2660	2660	2660	2660	0
259	20241018	162000	168450405	2660	2660	2660	2660	0
260	20241018	161900	168450405	2660	2660	2660	2660	0
261	20241018	161800	168450405	2660	2660	2660	2660	0
262	20241018	161700	168450405	2660	2660	2660	2660	0
263	20241018	161600	168450405	2660	2660	2660	2660	0
264	20241018	161500	168450405	2660	2660	2660	2660	0
265	20241018	161400	168450405	2660	2660	2660	2660	0
266	20241018	161300	168450405	2660	2660	2660	2660	0
267	20241018	161200	168450405	2660	2660	2660	2660	0
268	20241018	161100	168450405	2660	2660	2660	2660	0
269	20241018	161000	168450405	2660	2660	2660	2660	0
270	20241018	160900	168450405	2660	2660	2660	2660	0
271	20241018	160800	168450405	2660	2660	2660	2660	0
272	20241018	160700	168450405	2660	2660	2660	2660	2770
273	20241018	160600	168450405	2660	2660	2660	2660	0
274	20241018	160500	168450405	2660	2660	2660	2660	0
275	20241018	160400	168450405	2660	2660	2660	2660	0
276	20241018	160300	168450405	2660	2660	2660	2660	0
277	20241018	160200	168450405	2660	2660	2660	2660	0
278	20241018	160100	168450405	2660	2660	2660	2660	0
279	20241018	160000	168450405	2660	2660	2660	2660	0
280	20241018	155900	168450405	2660	2660	2660	2660	0
281	20241018	155800	168450405	2660	2660	2660	2660	0
282	20241018	155700	168450405	2660	2660	2660	2660	0
283	20241018	155600	168450405	2660	2660	2660	2660	0
284	20241018	155500	168450405	2660	2660	2660	2660	0
285	20241018	155400	168450405	2660	2660	2660	2660	0
286	20241018	155300	168450405	2660	2660	2660	2660	0
287	20241018	155200	168450405	2660	2660	2660	2660	0
288	20241018	155100	168450405	2660	2660	2660	2660	0
289	20241018	155000	168450405	2660	2660	2660	2660	0
290	20241018	154900	168450405	2660	2660	2660	2660	0
291	20241018	154800	168450405	2660	2660	2660	2660	0
292	20241018	154700	168450405	2660	2660	2660	2660	0
293	20241018	154600	168450405	2660	2660	2660	2660	0
294	20241018	154500	168450405	2660	2660	2660	2660	0
295	20241018	154400	168450405	2660	2660	2660	2660	0
296	20241018	154300	168450405	2660	2660	2660	2660	0
297	20241018	154200	168450405	2660	2660	2660	2660	0
298	20241018	154100	168450405	2660	2660	2660	2660	0
299	20241018	154000	168450405	2660	2660	2660	2660	0
300	20241018	153900	168450405	2660	2660	2660	2660	0
301	20241018	153800	168450405	2660	2660	2660	2660	0
302	20241018	153700	168450405	2660	2660	2660	2660	2770
303	20241018	153600	168450405	2660	2660	2660	2660	0
304	20241018	153500	168450405	2660	2660	2660	2660	0
305	20241018	153400	168450405	2660	2660	2660	2660	0
306	20241018	153300	168450405	2660	2660	2660	2660	0
307	20241018	153200	168450405	2660	2660	2660	2660	0
308	20241018	153100	168450405	2660	2660	2660	2660	0
309	20241018	153000	168450405	2660	2660	2660	2660	2770
310	20241018	152900	161082205	2675	2675	2675	2675	0
311	20241018	152800	161082205	2675	2675	2675	2675	0
312	20241018	152700	161082205	2675	2675	2675	2675	0
313	20241018	152600	161082205	2675	2675	2675	2675	0
314	20241018	152500	161082205	2675	2675	2675	2675	0
315	20241018	152400	161082205	2675	2675	2675	2675	0
316	20241018	152300	161082205	2675	2675	2675	2675	0
317	20241018	152200	161082205	2675	2675	2675	2675	0
318	20241018	152100	161082205	2675	2675	2675	2675	0
319	20241018	152000	161082205	2675	2675	2675	2675	0
320	20241018	151900	161082205	2675	2675	2675	2675	1
321	20241018	151800	161079530	2670	2660	2670	2660	87
322	20241018	151700	160847680	2670	2670	2670	2670	33
323	20241018	151600	160759570	2670	2670	2670	2670	0
324	20241018	151500	160759570	2670	2675	2675	2670	882
325	20241018	151400	158401765	2675	2675	2675	2675	0
326	20241018	151300	158401765	2675	2675	2675	2675	0
327	20241018	151200	158401765	2675	2675	2675	2675	0
328	20241018	151100	158401765	2675	2675	2675	2675	99
329	20241018	151000	158136940	2675	2680	2680	2675	201
330	20241018	150900	157599260	2680	2680	2680	2680	0
331	20241018	150800	157599260	2680	2680	2680	2680	3
332	20241018	150700	157591220	2675	2675	2675	2675	0
333	20241018	150600	157591220	2675	2675	2675	2675	0
334	20241018	150500	157591220	2675	2695	2695	2675	470
335	20241018	150400	156329890	2700	2700	2700	2700	0
336	20241018	150300	156329890	2700	2700	2700	2700	260
337	20241018	150200	155627890	2700	2700	2700	2700	0
338	20241018	150100	155627890	2700	2700	2700	2700	0
339	20241018	150000	155627890	2700	2700	2700	2700	0
340	20241018	145900	155627890	2700	2700	2700	2700	0
341	20241018	145800	155627890	2700	2685	2700	2685	885
342	20241018	145700	153238520	2685	2685	2685	2685	0
343	20241018	145600	153238520	2685	2685	2685	2685	0
344	20241018	145500	153238520	2685	2685	2685	2685	1
345	20241018	145400	153235835	2680	2680	2680	2680	0
346	20241018	145300	153235835	2680	2680	2680	2680	0
347	20241018	145200	153235835	2680	2680	2680	2680	20
348	20241018	145100	153182235	2690	2690	2690	2690	0
349	20241018	145000	153182235	2690	2690	2690	2690	0
350	20241018	144900	153182235	2690	2690	2690	2690	0
351	20241018	144800	153182235	2690	2690	2690	2690	2
352	20241018	144700	153176855	2685	2685	2690	2685	3
353	20241018	144600	153168795	2685	2685	2685	2685	5
354	20241018	144500	153155370	2685	2685	2685	2685	2
355	20241018	144400	153150000	2675	2675	2675	2675	0
356	20241018	144300	153150000	2675	2675	2675	2675	0
357	20241018	144200	153150000	2675	2675	2675	2675	0
358	20241018	144100	153150000	2675	2675	2675	2675	0
359	20241018	144000	153150000	2675	2675	2675	2675	0
360	20241018	143900	153150000	2675	2675	2675	2675	0
361	20241018	143800	153150000	2675	2685	2685	2675	1069
362	20241018	143700	150287495	2685	2685	2685	2685	0
363	20241018	143600	150287495	2685	2690	2690	2685	100
364	20241018	143500	150018745	2690	2690	2690	2690	0
365	20241018	143400	150018745	2690	2690	2690	2690	1
366	20241018	143300	150016055	2685	2685	2685	2685	0
367	20241018	143200	150016055	2685	2685	2685	2685	0
368	20241018	143100	150016055	2685	2685	2685	2685	0
369	20241018	143000	150016055	2685	2685	2685	2685	612
370	20241018	142900	148372835	2685	2685	2685	2685	100
371	20241018	142800	148104335	2700	2700	2700	2700	0
372	20241018	142700	148104335	2700	2700	2700	2700	100
373	20241018	142600	147834335	2700	2700	2700	2700	37
374	20241018	142500	147734435	2690	2690	2690	2690	0
375	20241018	142400	147734435	2690	2690	2690	2690	0
376	20241018	142300	147734435	2690	2690	2690	2690	0
377	20241018	142200	147734435	2690	2690	2690	2690	4
378	20241018	142100	147723675	2690	2690	2690	2690	0
379	20241018	142000	147723675	2690	2690	2690	2690	10
380	20241018	141900	147696775	2690	2690	2690	2690	0
381	20241018	141800	147696775	2690	2690	2690	2690	0
382	20241018	141700	147696775	2690	2690	2690	2690	185
383	20241018	141600	147199125	2705	2705	2705	2705	0
384	20241018	141500	147199125	2705	2705	2705	2705	0
385	20241018	141400	147199125	2705	2705	2705	2705	0
386	20241018	141300	147199125	2705	2700	2705	2700	152
387	20241018	141200	146788285	2695	2695	2695	2695	0
388	20241018	141100	146788285	2695	2695	2695	2695	0
389	20241018	141000	146788285	2695	2695	2695	2695	0
390	20241018	140900	146788285	2695	2695	2695	2695	1
391	20241018	140800	146785590	2695	2695	2695	2695	0
392	20241018	140700	146785590	2695	2695	2695	2695	0
393	20241018	140600	146785590	2695	2695	2695	2695	0
394	20241018	140500	146785590	2695	2695	2695	2695	0
395	20241018	140400	146785590	2695	2695	2695	2695	0
396	20241018	140300	146785590	2695	2695	2695	2695	0
397	20241018	140200	146785590	2695	2695	2695	2695	0
398	20241018	140100	146785590	2695	2695	2695	2695	0
399	20241018	140000	146785590	2695	2695	2695	2695	0
400	20241018	135900	146785590	2695	2690	2695	2690	8
401	20241018	135800	146764045	2675	2675	2675	2675	452
402	20241018	135700	145554945	2670	2670	2670	2670	0
403	20241018	135600	145554945	2670	2670	2670	2670	214
404	20241018	135500	144983565	2655	2665	2665	2655	110
405	20241018	135400	144690465	2665	2655	2665	2650	862
406	20241018	135300	142401020	2655	2655	2655	2655	260
407	20241018	135200	141710720	2655	2655	2655	2655	0
408	20241018	135100	141710720	2655	2660	2660	2655	168
409	20241018	135000	141264430	2655	2655	2655	2655	121
410	20241018	134900	140943175	2655	2655	2655	2655	0
411	20241018	134800	140943175	2655	2655	2655	2655	0
412	20241018	134700	140943175	2655	2655	2655	2655	10
413	20241018	134600	140916625	2655	2655	2655	2655	10
414	20241018	134500	140890075	2665	2665	2665	2665	0
415	20241018	134400	140890075	2665	2665	2665	2665	0
416	20241018	134300	140890075	2665	2665	2665	2665	2
417	20241018	134200	140884745	2665	2665	2665	2665	47
418	20241018	134100	140759490	2665	2665	2665	2665	0
419	20241018	134000	140759490	2665	2665	2665	2665	1
420	20241018	133900	140756825	2665	2665	2665	2665	0
421	20241018	133800	140756825	2665	2665	2665	2665	0
422	20241018	133700	140756825	2665	2665	2665	2665	58
423	20241018	133600	140602255	2665	2665	2665	2665	50
424	20241018	133500	140469005	2660	2650	2660	2645	540
425	20241018	133400	139038450	2665	2665	2665	2665	0
426	20241018	133300	139038450	2665	2665	2665	2665	0
427	20241018	133200	139038450	2665	2665	2665	2665	55
428	20241018	133100	138891875	2645	2645	2645	2645	184
429	20241018	133000	138405195	2665	2670	2670	2665	171
430	20241018	132900	137949475	2670	2670	2670	2670	0
431	20241018	132800	137949475	2670	2670	2670	2670	0
432	20241018	132700	137949475	2670	2670	2670	2670	38
433	20241018	132600	137848015	2665	2665	2665	2665	0
434	20241018	132500	137848015	2665	2665	2665	2665	377
435	20241018	132400	136843310	2665	2665	2665	2665	373
436	20241018	132300	135849265	2675	2675	2675	2675	0
437	20241018	132200	135849265	2675	2675	2675	2675	0
438	20241018	132100	135849265	2675	2675	2675	2675	0
439	20241018	132000	135849265	2675	2675	2675	2675	0
440	20241018	131900	135849265	2675	2675	2675	2675	0
441	20241018	131800	135849265	2675	2650	2675	2645	307
442	20241018	131700	135036790	2670	2670	2670	2670	0
443	20241018	131600	135036790	2670	2670	2670	2670	94
444	20241018	131500	134785810	2670	2670	2670	2650	153
445	20241018	131400	134379380	2670	2670	2670	2670	0
446	20241018	131300	134379380	2670	2670	2670	2670	5
447	20241018	131200	134366030	2670	2670	2670	2670	2
448	20241018	131100	134360690	2670	2670	2670	2670	190
449	20241018	131000	133853390	2665	2665	2665	2665	0
450	20241018	130900	133853390	2665	2665	2665	2665	497
451	20241018	130800	132528885	2665	2665	2665	2665	0
452	20241018	130700	132528885	2665	2665	2665	2665	37
453	20241018	130600	132430280	2650	2650	2650	2650	0
454	20241018	130500	132430280	2650	2650	2650	2650	0
455	20241018	130400	132430280	2650	2650	2650	2650	0
456	20241018	130300	132430280	2650	2650	2650	2650	0
457	20241018	130200	132430280	2650	2650	2650	2650	498
458	20241018	130100	131110580	2645	2660	2660	2645	800
459	20241018	130000	128990000	2660	2675	2675	2660	443
460	20241018	125900	127811590	2660	2680	2680	2660	626
461	20241018	125800	126140560	2680	2680	2680	2680	0
462	20241018	125700	126140560	2680	2680	2680	2680	0
463	20241018	125600	126140560	2680	2680	2680	2680	14
464	20241018	125500	126103040	2690	2690	2690	2690	0
465	20241018	125400	126103040	2690	2670	2690	2670	18
466	20241018	125300	126054640	2670	2690	2690	2665	122
467	20241018	125200	125729080	2690	2690	2690	2690	0
468	20241018	125100	125729080	2690	2690	2690	2690	8
469	20241018	125000	125707560	2690	2690	2690	2690	0
470	20241018	124900	125707560	2690	2690	2690	2690	0
471	20241018	124800	125707560	2690	2690	2690	2690	0
472	20241018	124700	125707560	2690	2690	2690	2690	0
473	20241018	124600	125707560	2690	2690	2690	2690	0
474	20241018	124500	125707560	2690	2690	2690	2690	0
475	20241018	124400	125707560	2690	2690	2690	2690	0
476	20241018	124300	125707560	2690	2690	2690	2690	0
477	20241018	124200	125707560	2690	2690	2690	2690	0
478	20241018	124100	125707560	2690	2690	2690	2690	0
479	20241018	124000	125707560	2690	2690	2690	2690	0
480	20241018	123900	125707560	2690	2690	2690	2690	0
481	20241018	123800	125707560	2690	2690	2690	2690	0
482	20241018	123700	125707560	2690	2690	2690	2690	0
483	20241018	123600	125707560	2690	2690	2690	2690	30
484	20241018	123500	125626860	2680	2680	2680	2680	0
485	20241018	123400	125626860	2680	2680	2680	2680	0
486	20241018	123300	125626860	2680	2680	2680	2680	333
487	20241018	123200	124734420	2670	2670	2670	2670	277
488	20241018	123100	123994830	2670	2670	2670	2670	71
489	20241018	123000	123805260	2685	2685	2685	2685	0
490	20241018	122900	123805260	2685	2685	2685	2685	10
491	20241018	122800	123778410	2670	2670	2670	2670	25
492	20241018	122700	123711660	2670	2670	2670	2670	487
493	20241018	122600	122411370	2670	2670	2670	2670	0
494	20241018	122500	122411370	2670	2670	2670	2670	0
495	20241018	122400	122411370	2670	2670	2670	2670	1
496	20241018	122300	122408700	2670	2670	2670	2670	2
497	20241018	122200	122403360	2670	2685	2685	2670	510
498	20241018	122100	121041520	2665	2665	2665	2665	2
499	20241018	122000	121036190	2665	2665	2665	2665	27
500	20241018	121900	120964235	2705	2705	2705	2705	0
501	20241018	121800	120964235	2705	2705	2705	2705	0
502	20241018	121700	120964235	2705	2705	2705	2705	0
503	20241018	121600	120964235	2705	2705	2705	2705	0
504	20241018	121500	120964235	2705	2705	2705	2705	0
505	20241018	121400	120964235	2705	2705	2705	2705	0
506	20241018	121300	120964235	2705	2670	2705	2660	1056
507	20241018	121200	118146925	2680	2680	2680	2680	57
508	20241018	121100	117994165	2680	2685	2685	2680	2000
509	20241018	121000	112631360	2685	2685	2685	2685	7
510	20241018	120900	112612565	2700	2700	2700	2700	0
511	20241018	120800	112612565	2700	2700	2700	2700	0
512	20241018	120700	112612565	2700	2700	2700	2700	0
513	20241018	120600	112612565	2700	2700	2700	2700	0
514	20241018	120500	112612565	2700	2700	2700	2700	0
515	20241018	120400	112612565	2700	2700	2700	2700	0
516	20241018	120300	112612565	2700	2700	2700	2700	0
517	20241018	120200	112612565	2700	2700	2700	2700	1001
518	20241018	120100	109909865	2685	2685	2685	2685	0
519	20241018	120000	109909865	2685	2685	2685	2685	0
520	20241018	115900	109909865	2685	2685	2685	2685	67
521	20241018	115800	109729970	2685	2685	2685	2685	0
522	20241018	115700	109729970	2685	2685	2685	2685	1
523	20241018	115600	109727285	2700	2700	2700	2700	0
524	20241018	115500	109727285	2700	2700	2700	2700	0
525	20241018	115400	109727285	2700	2700	2700	2700	0
526	20241018	115300	109727285	2700	2700	2700	2700	0
527	20241018	115200	109727285	2700	2700	2700	2700	0
528	20241018	115100	109727285	2700	2700	2700	2700	111
529	20241018	115000	109427585	2690	2690	2690	2690	10
530	20241018	114900	109400685	2690	2710	2710	2690	5000
531	20241018	114800	95948250	2710	2710	2710	2710	0
532	20241018	114700	95948250	2710	2710	2710	2710	0
533	20241018	114600	95948250	2710	2710	2710	2710	0
534	20241018	114500	95948250	2710	2710	2710	2710	0
535	20241018	114400	95948250	2710	2710	2710	2710	17
536	20241018	114300	95902180	2710	2710	2710	2710	0
537	20241018	114200	95902180	2710	2710	2710	2710	50
538	20241018	114100	95766680	2740	2740	2740	2740	0
539	20241018	114000	95766680	2740	2740	2740	2740	0
540	20241018	113900	95766680	2740	2740	2740	2740	0
541	20241018	113800	95766680	2740	2740	2740	2740	0
542	20241018	113700	95766680	2740	2740	2740	2740	0
543	20241018	113600	95766680	2740	2740	2740	2740	0
544	20241018	113500	95766680	2740	2740	2740	2740	0
545	20241018	113400	95766680	2740	2740	2740	2740	34
546	20241018	113300	95673520	2730	2730	2730	2730	0
547	20241018	113200	95673520	2730	2730	2730	2730	0
548	20241018	113100	95673520	2730	2725	2730	2725	51
549	20241018	113000	95534520	2720	2720	2720	2720	4
550	20241018	112900	95523640	2705	2705	2705	2705	0
551	20241018	112800	95523640	2705	2705	2705	2705	0
552	20241018	112700	95523640	2705	2705	2705	2705	169
553	20241018	112600	95066495	2690	2690	2690	2690	15
554	20241018	112500	95026145	2705	2705	2705	2705	0
555	20241018	112400	95026145	2705	2705	2705	2705	0
556	20241018	112300	95026145	2705	2705	2705	2705	10
557	20241018	112200	94999095	2705	2705	2705	2705	0
558	20241018	112100	94999095	2705	2695	2705	2695	78
559	20241018	112000	94788755	2690	2690	2690	2690	0
560	20241018	111900	94788755	2690	2690	2690	2690	2000
561	20241018	111800	89408755	2690	2690	2690	2690	211
562	20241018	111700	88841165	2715	2730	2730	2715	2307
563	20241018	111600	82565220	2730	2730	2730	2730	45
564	20241018	111500	82442370	2760	2760	2760	2760	0
565	20241018	111400	82442370	2760	2760	2760	2760	0
566	20241018	111300	82442370	2760	2725	2760	2725	123
567	20241018	111200	82103445	2725	2725	2725	2725	309
568	20241018	111100	81261420	2745	2745	2745	2745	0
569	20241018	111000	81261420	2745	2745	2745	2745	0
570	20241018	110900	81261420	2745	2745	2745	2745	0
571	20241018	110800	81261420	2745	2745	2745	2745	10
572	20241018	110700	81233970	2745	2745	2745	2745	0
573	20241018	110600	81233970	2745	2745	2745	2745	0
574	20241018	110500	81233970	2745	2745	2745	2745	0
575	20241018	110400	81233970	2745	2745	2745	2745	3
576	20241018	110300	81225735	2745	2745	2745	2745	0
577	20241018	110200	81225735	2745	2745	2745	2745	0
578	20241018	110100	81225735	2745	2745	2745	2745	26
579	20241018	110000	81154365	2745	2745	2745	2745	0
580	20241018	105900	81154365	2745	2745	2745	2745	0
581	20241018	105800	81154365	2745	2745	2745	2745	0
582	20241018	105700	81154365	2745	2745	2745	2745	0
583	20241018	105600	81154365	2745	2745	2745	2745	115
584	20241018	105500	80838690	2745	2745	2745	2745	1
585	20241018	105400	80835945	2765	2765	2765	2765	0
586	20241018	105300	80835945	2765	2745	2765	2745	242
587	20241018	105200	80171000	2745	2740	2745	2740	193
588	20241018	105100	79642145	2740	2735	2740	2720	1433
589	20241018	105000	75727875	2740	2740	2740	2740	0
590	20241018	104900	75727875	2740	2735	2740	2735	284
591	20241018	104800	74951035	2740	2740	2740	2740	0
592	20241018	104700	74951035	2740	2740	2740	2740	5
593	20241018	104600	74937335	2735	2735	2735	2735	0
594	20241018	104500	74937335	2735	2735	2735	2735	4
595	20241018	104400	74926395	2735	2735	2735	2735	0
596	20241018	104300	74926395	2735	2735	2735	2735	116
597	20241018	104200	74609135	2730	2730	2730	2730	204
598	20241018	104100	74052215	2715	2690	2715	2690	10
599	20241018	104000	74025090	2710	2710	2710	2710	6
600	20241018	103900	74008830	2690	2695	2695	2690	1078
601	20241018	103800	71109005	2690	2695	2695	2690	366
602	20241018	103700	70123820	2690	2690	2690	2690	0
603	20241018	103600	70123820	2690	2690	2690	2690	0
604	20241018	103500	70123820	2690	2690	2690	2690	0
605	20241018	103400	70123820	2690	2685	2690	2685	37
606	20241018	103300	70024465	2685	2705	2705	2685	265
607	20241018	103200	69310280	2725	2725	2725	2725	2
608	20241018	103100	69304830	2730	2730	2730	2730	0
609	20241018	103000	69304830	2730	2720	2730	2705	881
610	20241018	102900	66917270	2725	2725	2725	2725	0
611	20241018	102800	66917270	2725	2730	2730	2720	1905
612	20241018	102700	61725065	2730	2730	2730	2730	0
613	20241018	102600	61725065	2730	2730	2730	2730	0
614	20241018	102500	61725065	2730	2730	2730	2730	0
615	20241018	102400	61725065	2730	2730	2730	2730	200
616	20241018	102300	61179065	2725	2725	2725	2725	4
617	20241018	102200	61168165	2735	2750	2750	2735	166
618	20241018	102100	60712145	2760	2750	2760	2750	149
619	20241018	102000	60300915	2750	2750	2750	2750	95
620	20241018	101900	60039665	2750	2750	2750	2750	0
621	20241018	101800	60039665	2750	2750	2750	2750	0
622	20241018	101700	60039665	2750	2750	2750	2750	0
623	20241018	101600	60039665	2750	2750	2750	2750	0
624	20241018	101500	60039665	2750	2750	2750	2750	247
625	20241018	101400	59360415	2750	2750	2750	2750	0
626	20241018	101300	59360415	2750	2750	2750	2750	1
627	20241018	101200	59357665	2755	2755	2755	2755	10
628	20241018	101100	59330115	2770	2770	2770	2770	150
629	20241018	101000	58914615	2770	2770	2770	2770	0
630	20241018	100900	58914615	2770	2770	2770	2770	0
631	20241018	100800	58914615	2770	2760	2770	2760	52
632	20241018	100700	58770885	2750	2750	2750	2750	0
633	20241018	100600	58770885	2750	2790	2790	2740	1986
634	20241018	100500	53308320	2775	2760	2785	2740	1037
635	20241018	100400	50449945	2760	2760	2760	2760	46
636	20241018	100300	50322985	2760	2760	2760	2760	0
637	20241018	100200	50322985	2760	2760	2760	2760	1280
638	20241018	100100	46790185	2765	2740	2765	2740	158
639	20241018	100000	46354200	2755	2755	2755	2755	0
640	20241018	095900	46354200	2755	2755	2755	2755	1
641	20241018	095800	46351445	2760	2760	2760	2760	0
642	20241018	095700	46351445	2760	2750	2760	2750	221
643	20241018	095600	45741955	2740	2740	2740	2740	0
644	20241018	095500	45741955	2740	2750	2750	2740	4108
645	20241018	095400	34446955	2750	2750	2750	2750	300
646	20241018	095300	33621955	2765	2765	2765	2765	0
647	20241018	095200	33621955	2765	2765	2765	2765	0
648	20241018	095100	33621955	2765	2765	2765	2765	0
649	20241018	095000	33621955	2765	2750	2765	2750	120
650	20241018	094900	33291655	2755	2755	2755	2755	110
651	20241018	094800	32988605	2770	2770	2770	2770	1051
652	20241018	094700	30077335	2805	2805	2805	2805	0
653	20241018	094600	30077335	2805	2785	2805	2785	27
654	20241018	094500	30002000	2810	2805	2820	2785	2230
655	20241018	094400	23770325	2820	2820	2820	2820	10
656	20241018	094300	23742125	2820	2805	2820	2805	89
657	20241018	094200	23492270	2820	2820	2820	2820	75
658	20241018	094100	23280770	2820	2820	2820	2820	3
659	20241018	094000	23272310	2825	2810	2825	2810	385
660	20241018	093900	22190070	2810	2790	2810	2790	1221
661	20241018	093800	18780350	2790	2790	2790	2770	197
662	20241018	093700	18232240	2790	2790	2790	2790	0
663	20241018	093600	18232240	2790	2775	2790	2775	55
664	20241018	093500	18079540	2775	2775	2775	2775	50
665	20241018	093400	17940790	2790	2790	2790	2790	85
666	20241018	093300	17703640	2790	2795	2795	2770	325
667	20241018	093200	16796555	2770	2780	2795	2770	164
668	20241018	093100	16340925	2785	2780	2785	2780	131
669	20241018	093000	15976670	2785	2790	2790	2755	266
670	20241018	092900	15240860	2775	2785	2795	2775	345
671	20241018	092800	14281060	2785	2775	2785	2770	677
672	20241018	092700	12401245	2770	2770	2770	2770	99
673	20241018	092600	12127015	2755	2755	2755	2755	81
674	20241018	092500	11903860	2750	2750	2750	2750	0
675	20241018	092400	11903860	2750	2750	2750	2750	0
676	20241018	092300	11903860	2750	2750	2750	2750	1
677	20241018	092200	11901110	2750	2750	2750	2750	97
678	20241018	092100	11634360	2750	2760	2760	2750	620
679	20241018	092000	9926575	2770	2770	2770	2770	112
680	20241018	091900	9616335	2765	2760	2765	2760	280
681	20241018	091800	8842185	2760	2760	2760	2760	0
682	20241018	091700	8842185	2760	2760	2760	2760	0
683	20241018	091600	8842185	2760	2760	2760	2760	0
684	20241018	091500	8842185	2760	2750	2760	2750	2171
685	20241018	091400	2855615	2750	2750	2750	2750	0
686	20241018	091300	2855615	2750	2750	2750	2750	2
687	20241018	091200	2850115	2760	2760	2760	2760	0
688	20241018	091100	2850115	2760	2760	2760	2760	0
689	20241018	091000	2850115	2760	2760	2760	2760	0
690	20241018	090900	2850115	2760	2740	2760	2735	120
691	20241018	090800	2520765	2770	2775	2775	2770	76
692	20241018	090700	2309945	2785	2785	2785	2785	0
693	20241018	090600	2309945	2785	2735	2785	2735	427
694	20241018	090500	1140725	2735	2735	2735	2735	100
695	20241018	090400	867225	2735	2735	2735	2735	22
696	20241018	090300	807055	2735	2735	2735	2735	0
697	20241018	090200	807055	2735	2725	2735	2725	166
698	20241018	090100	353630	2725	2720	2725	2720	100
699	20241018	090000	81150	2705	2705	2705	2705	30