KissMeData/303360/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211200	236633330	2985	2985	2985	2985	5222
3	20241018	211100	236633330	2985	2985	2985	2985	0
4	20241018	211000	236633330	2985	2985	2985	2985	0
5	20241018	210900	236633330	2985	2985	2985	2985	0
6	20241018	210800	236633330	2985	2985	2985	2985	0
7	20241018	210700	236633330	2985	2985	2985	2985	0
8	20241018	210600	236633330	2985	2985	2985	2985	0
9	20241018	210500	236633330	2985	2985	2985	2985	0
10	20241018	210400	236633330	2985	2985	2985	2985	0
11	20241018	210300	236633330	2985	2985	2985	2985	0
12	20241018	210200	236633330	2985	2985	2985	2985	0
13	20241018	210100	236633330	2985	2985	2985	2985	0
14	20241018	210000	236633330	2985	2985	2985	2985	0
15	20241018	205900	236633330	2985	2985	2985	2985	0
16	20241018	205800	236633330	2985	2985	2985	2985	0
17	20241018	205700	236633330	2985	2985	2985	2985	0
18	20241018	205600	236633330	2985	2985	2985	2985	0
19	20241018	205500	236633330	2985	2985	2985	2985	0
20	20241018	205400	236633330	2985	2985	2985	2985	0
21	20241018	205300	236633330	2985	2985	2985	2985	0
22	20241018	205200	236633330	2985	2985	2985	2985	0
23	20241018	205100	236633330	2985	2985	2985	2985	0
24	20241018	205000	236633330	2985	2985	2985	2985	0
25	20241018	204900	236633330	2985	2985	2985	2985	0
26	20241018	204800	236633330	2985	2985	2985	2985	0
27	20241018	204700	236633330	2985	2985	2985	2985	0
28	20241018	204600	236633330	2985	2985	2985	2985	0
29	20241018	204500	236633330	2985	2985	2985	2985	0
30	20241018	204400	236633330	2985	2985	2985	2985	0
31	20241018	204300	236633330	2985	2985	2985	2985	0
32	20241018	204200	236633330	2985	2985	2985	2985	5222
33	20241018	204100	236633330	2985	2985	2985	2985	0
34	20241018	204000	236633330	2985	2985	2985	2985	0
35	20241018	203900	236633330	2985	2985	2985	2985	0
36	20241018	203800	236633330	2985	2985	2985	2985	0
37	20241018	203700	236633330	2985	2985	2985	2985	0
38	20241018	203600	236633330	2985	2985	2985	2985	0
39	20241018	203500	236633330	2985	2985	2985	2985	0
40	20241018	203400	236633330	2985	2985	2985	2985	0
41	20241018	203300	236633330	2985	2985	2985	2985	0
42	20241018	203200	236633330	2985	2985	2985	2985	0
43	20241018	203100	236633330	2985	2985	2985	2985	0
44	20241018	203000	236633330	2985	2985	2985	2985	0
45	20241018	202900	236633330	2985	2985	2985	2985	0
46	20241018	202800	236633330	2985	2985	2985	2985	0
47	20241018	202700	236633330	2985	2985	2985	2985	0
48	20241018	202600	236633330	2985	2985	2985	2985	0
49	20241018	202500	236633330	2985	2985	2985	2985	0
50	20241018	202400	236633330	2985	2985	2985	2985	0
51	20241018	202300	236633330	2985	2985	2985	2985	0
52	20241018	202200	236633330	2985	2985	2985	2985	0
53	20241018	202100	236633330	2985	2985	2985	2985	0
54	20241018	202000	236633330	2985	2985	2985	2985	0
55	20241018	201900	236633330	2985	2985	2985	2985	0
56	20241018	201800	236633330	2985	2985	2985	2985	0
57	20241018	201700	236633330	2985	2985	2985	2985	0
58	20241018	201600	236633330	2985	2985	2985	2985	0
59	20241018	201500	236633330	2985	2985	2985	2985	0
60	20241018	201400	236633330	2985	2985	2985	2985	0
61	20241018	201300	236633330	2985	2985	2985	2985	0
62	20241018	201200	236633330	2985	2985	2985	2985	5222
63	20241018	201100	236633330	2985	2985	2985	2985	0
64	20241018	201000	236633330	2985	2985	2985	2985	0
65	20241018	200900	236633330	2985	2985	2985	2985	0
66	20241018	200800	236633330	2985	2985	2985	2985	0
67	20241018	200700	236633330	2985	2985	2985	2985	0
68	20241018	200600	236633330	2985	2985	2985	2985	0
69	20241018	200500	236633330	2985	2985	2985	2985	0
70	20241018	200400	236633330	2985	2985	2985	2985	0
71	20241018	200300	236633330	2985	2985	2985	2985	0
72	20241018	200200	236633330	2985	2985	2985	2985	0
73	20241018	200100	236633330	2985	2985	2985	2985	0
74	20241018	200000	236633330	2985	2985	2985	2985	0
75	20241018	195900	236633330	2985	2985	2985	2985	0
76	20241018	195800	236633330	2985	2985	2985	2985	0
77	20241018	195700	236633330	2985	2985	2985	2985	0
78	20241018	195600	236633330	2985	2985	2985	2985	0
79	20241018	195500	236633330	2985	2985	2985	2985	0
80	20241018	195400	236633330	2985	2985	2985	2985	0
81	20241018	195300	236633330	2985	2985	2985	2985	0
82	20241018	195200	236633330	2985	2985	2985	2985	0
83	20241018	195100	236633330	2985	2985	2985	2985	0
84	20241018	195000	236633330	2985	2985	2985	2985	0
85	20241018	194900	236633330	2985	2985	2985	2985	0
86	20241018	194800	236633330	2985	2985	2985	2985	0
87	20241018	194700	236633330	2985	2985	2985	2985	0
88	20241018	194600	236633330	2985	2985	2985	2985	0
89	20241018	194500	236633330	2985	2985	2985	2985	0
90	20241018	194400	236633330	2985	2985	2985	2985	0
91	20241018	194300	236633330	2985	2985	2985	2985	0
92	20241018	194200	236633330	2985	2985	2985	2985	5222
93	20241018	194100	236633330	2985	2985	2985	2985	0
94	20241018	194000	236633330	2985	2985	2985	2985	0
95	20241018	193900	236633330	2985	2985	2985	2985	0
96	20241018	193800	236633330	2985	2985	2985	2985	0
97	20241018	193700	236633330	2985	2985	2985	2985	0
98	20241018	193600	236633330	2985	2985	2985	2985	0
99	20241018	193500	236633330	2985	2985	2985	2985	0
100	20241018	193400	236633330	2985	2985	2985	2985	0
101	20241018	193300	236633330	2985	2985	2985	2985	0
102	20241018	193200	236633330	2985	2985	2985	2985	0
103	20241018	193100	236633330	2985	2985	2985	2985	0
104	20241018	193000	236633330	2985	2985	2985	2985	0
105	20241018	192900	236633330	2985	2985	2985	2985	0
106	20241018	192800	236633330	2985	2985	2985	2985	0
107	20241018	192700	236633330	2985	2985	2985	2985	0
108	20241018	192600	236633330	2985	2985	2985	2985	0
109	20241018	192500	236633330	2985	2985	2985	2985	0
110	20241018	192400	236633330	2985	2985	2985	2985	0
111	20241018	192300	236633330	2985	2985	2985	2985	0
112	20241018	192200	236633330	2985	2985	2985	2985	0
113	20241018	192100	236633330	2985	2985	2985	2985	0
114	20241018	192000	236633330	2985	2985	2985	2985	0
115	20241018	191900	236633330	2985	2985	2985	2985	0
116	20241018	191800	236633330	2985	2985	2985	2985	0
117	20241018	191700	236633330	2985	2985	2985	2985	0
118	20241018	191600	236633330	2985	2985	2985	2985	0
119	20241018	191500	236633330	2985	2985	2985	2985	0
120	20241018	191400	236633330	2985	2985	2985	2985	0
121	20241018	191300	236633330	2985	2985	2985	2985	0
122	20241018	191200	236633330	2985	2985	2985	2985	5222
123	20241018	191100	236633330	2985	2985	2985	2985	0
124	20241018	191000	236633330	2985	2985	2985	2985	0
125	20241018	190900	236633330	2985	2985	2985	2985	0
126	20241018	190800	236633330	2985	2985	2985	2985	0
127	20241018	190700	236633330	2985	2985	2985	2985	0
128	20241018	190600	236633330	2985	2985	2985	2985	0
129	20241018	190500	236633330	2985	2985	2985	2985	0
130	20241018	190400	236633330	2985	2985	2985	2985	0
131	20241018	190300	236633330	2985	2985	2985	2985	0
132	20241018	190200	236633330	2985	2985	2985	2985	0
133	20241018	190100	236633330	2985	2985	2985	2985	0
134	20241018	190000	236633330	2985	2985	2985	2985	0
135	20241018	185900	236633330	2985	2985	2985	2985	0
136	20241018	185800	236633330	2985	2985	2985	2985	0
137	20241018	185700	236633330	2985	2985	2985	2985	0
138	20241018	185600	236633330	2985	2985	2985	2985	0
139	20241018	185500	236633330	2985	2985	2985	2985	0
140	20241018	185400	236633330	2985	2985	2985	2985	0
141	20241018	185300	236633330	2985	2985	2985	2985	0
142	20241018	185200	236633330	2985	2985	2985	2985	0
143	20241018	185100	236633330	2985	2985	2985	2985	0
144	20241018	185000	236633330	2985	2985	2985	2985	0
145	20241018	184900	236633330	2985	2985	2985	2985	0
146	20241018	184800	236633330	2985	2985	2985	2985	0
147	20241018	184700	236633330	2985	2985	2985	2985	0
148	20241018	184600	236633330	2985	2985	2985	2985	0
149	20241018	184500	236633330	2985	2985	2985	2985	0
150	20241018	184400	236633330	2985	2985	2985	2985	0
151	20241018	184300	236633330	2985	2985	2985	2985	0
152	20241018	184200	236633330	2985	2985	2985	2985	5222
153	20241018	184100	236633330	2985	2985	2985	2985	0
154	20241018	184000	236633330	2985	2985	2985	2985	0
155	20241018	183900	236633330	2985	2985	2985	2985	0
156	20241018	183800	236633330	2985	2985	2985	2985	0
157	20241018	183700	236633330	2985	2985	2985	2985	0
158	20241018	183600	236633330	2985	2985	2985	2985	0
159	20241018	183500	236633330	2985	2985	2985	2985	0
160	20241018	183400	236633330	2985	2985	2985	2985	0
161	20241018	183300	236633330	2985	2985	2985	2985	0
162	20241018	183200	236633330	2985	2985	2985	2985	0
163	20241018	183100	236633330	2985	2985	2985	2985	0
164	20241018	183000	236633330	2985	2985	2985	2985	0
165	20241018	182900	236633330	2985	2985	2985	2985	0
166	20241018	182800	236633330	2985	2985	2985	2985	0
167	20241018	182700	236633330	2985	2985	2985	2985	0
168	20241018	182600	236633330	2985	2985	2985	2985	0
169	20241018	182500	236633330	2985	2985	2985	2985	0
170	20241018	182400	236633330	2985	2985	2985	2985	0
171	20241018	182300	236633330	2985	2985	2985	2985	0
172	20241018	182200	236633330	2985	2985	2985	2985	0
173	20241018	182100	236633330	2985	2985	2985	2985	0
174	20241018	182000	236633330	2985	2985	2985	2985	0
175	20241018	181900	236633330	2985	2985	2985	2985	0
176	20241018	181800	236633330	2985	2985	2985	2985	0
177	20241018	181700	236633330	2985	2985	2985	2985	0
178	20241018	181600	236633330	2985	2985	2985	2985	0
179	20241018	181500	236633330	2985	2985	2985	2985	0
180	20241018	181400	236633330	2985	2985	2985	2985	0
181	20241018	181300	236633330	2985	2985	2985	2985	0
182	20241018	181200	236633330	2985	2985	2985	2985	5222
183	20241018	181100	236633330	2985	2985	2985	2985	0
184	20241018	181000	236633330	2985	2985	2985	2985	0
185	20241018	180900	236633330	2985	2985	2985	2985	0
186	20241018	180800	236633330	2985	2985	2985	2985	0
187	20241018	180700	236633330	2985	2985	2985	2985	0
188	20241018	180600	236633330	2985	2985	2985	2985	0
189	20241018	180500	236633330	2985	2985	2985	2985	0
190	20241018	180400	236633330	2985	2985	2985	2985	0
191	20241018	180300	236633330	2985	2985	2985	2985	0
192	20241018	180200	236633330	2985	2985	2985	2985	0
193	20241018	180100	236633330	2985	2985	2985	2985	0
194	20241018	180000	236633330	2985	2985	2985	2985	0
195	20241018	175900	236633330	2985	2985	2985	2985	0
196	20241018	175800	236633330	2985	2985	2985	2985	0
197	20241018	175700	236633330	2985	2985	2985	2985	0
198	20241018	175600	236633330	2985	2985	2985	2985	0
199	20241018	175500	236633330	2985	2985	2985	2985	0
200	20241018	175400	236633330	2985	2985	2985	2985	0
201	20241018	175300	236633330	2985	2985	2985	2985	0
202	20241018	175200	236633330	2985	2985	2985	2985	0
203	20241018	175100	236633330	2985	2985	2985	2985	0
204	20241018	175000	236633330	2985	2985	2985	2985	0
205	20241018	174900	236633330	2985	2985	2985	2985	0
206	20241018	174800	236633330	2985	2985	2985	2985	0
207	20241018	174700	236633330	2985	2985	2985	2985	0
208	20241018	174600	236633330	2985	2985	2985	2985	0
209	20241018	174500	236633330	2985	2985	2985	2985	0
210	20241018	174400	236633330	2985	2985	2985	2985	0
211	20241018	174300	236633330	2985	2985	2985	2985	0
212	20241018	174200	236633330	2985	2985	2985	2985	5222
213	20241018	174100	236633330	2985	2985	2985	2985	0
214	20241018	174000	236633330	2985	2985	2985	2985	0
215	20241018	173900	236633330	2985	2985	2985	2985	0
216	20241018	173800	236633330	2985	2985	2985	2985	0
217	20241018	173700	236633330	2985	2985	2985	2985	0
218	20241018	173600	236633330	2985	2985	2985	2985	0
219	20241018	173500	236633330	2985	2985	2985	2985	0
220	20241018	173400	236633330	2985	2985	2985	2985	0
221	20241018	173300	236633330	2985	2985	2985	2985	0
222	20241018	173200	236633330	2985	2985	2985	2985	0
223	20241018	173100	236633330	2985	2985	2985	2985	0
224	20241018	173000	236633330	2985	2985	2985	2985	0
225	20241018	172900	236633330	2985	2985	2985	2985	0
226	20241018	172800	236633330	2985	2985	2985	2985	0
227	20241018	172700	236633330	2985	2985	2985	2985	0
228	20241018	172600	236633330	2985	2985	2985	2985	0
229	20241018	172500	236633330	2985	2985	2985	2985	0
230	20241018	172400	236633330	2985	2985	2985	2985	0
231	20241018	172300	236633330	2985	2985	2985	2985	0
232	20241018	172200	236633330	2985	2985	2985	2985	0
233	20241018	172100	236633330	2985	2985	2985	2985	0
234	20241018	172000	236633330	2985	2985	2985	2985	0
235	20241018	171900	236633330	2985	2985	2985	2985	0
236	20241018	171800	236633330	2985	2985	2985	2985	0
237	20241018	171700	236633330	2985	2985	2985	2985	0
238	20241018	171600	236633330	2985	2985	2985	2985	0
239	20241018	171500	236633330	2985	2985	2985	2985	0
240	20241018	171400	236633330	2985	2985	2985	2985	0
241	20241018	171300	236633330	2985	2985	2985	2985	0
242	20241018	171200	236633330	2985	2985	2985	2985	5222
243	20241018	171100	236633330	2985	2985	2985	2985	0
244	20241018	171000	236633330	2985	2985	2985	2985	0
245	20241018	170900	236633330	2985	2985	2985	2985	0
246	20241018	170800	236633330	2985	2985	2985	2985	0
247	20241018	170700	236633330	2985	2985	2985	2985	0
248	20241018	170600	236633330	2985	2985	2985	2985	0
249	20241018	170500	236633330	2985	2985	2985	2985	0
250	20241018	170400	236633330	2985	2985	2985	2985	0
251	20241018	170300	236633330	2985	2985	2985	2985	0
252	20241018	170200	236633330	2985	2985	2985	2985	0
253	20241018	170100	236633330	2985	2985	2985	2985	0
254	20241018	170000	236633330	2985	2985	2985	2985	0
255	20241018	165900	236633330	2985	2985	2985	2985	0
256	20241018	165800	236633330	2985	2985	2985	2985	0
257	20241018	165700	236633330	2985	2985	2985	2985	0
258	20241018	165600	236633330	2985	2985	2985	2985	0
259	20241018	165500	236633330	2985	2985	2985	2985	0
260	20241018	165400	236633330	2985	2985	2985	2985	0
261	20241018	165300	236633330	2985	2985	2985	2985	0
262	20241018	165200	236633330	2985	2985	2985	2985	0
263	20241018	165100	236633330	2985	2985	2985	2985	0
264	20241018	165000	236633330	2985	2985	2985	2985	0
265	20241018	164900	236633330	2985	2985	2985	2985	0
266	20241018	164800	236633330	2985	2985	2985	2985	0
267	20241018	164700	236633330	2985	2985	2985	2985	0
268	20241018	164600	236633330	2985	2985	2985	2985	0
269	20241018	164500	236633330	2985	2985	2985	2985	0
270	20241018	164400	236633330	2985	2985	2985	2985	0
271	20241018	164300	236633330	2985	2985	2985	2985	0
272	20241018	164200	236633330	2985	2985	2985	2985	5222
273	20241018	164100	236633330	2985	2985	2985	2985	0
274	20241018	164000	236633330	2985	2985	2985	2985	0
275	20241018	163900	236633330	2985	2985	2985	2985	0
276	20241018	163800	236633330	2985	2985	2985	2985	0
277	20241018	163700	236633330	2985	2985	2985	2985	0
278	20241018	163600	236633330	2985	2985	2985	2985	0
279	20241018	163500	236633330	2985	2985	2985	2985	0
280	20241018	163400	236633330	2985	2985	2985	2985	0
281	20241018	163300	236633330	2985	2985	2985	2985	0
282	20241018	163200	236633330	2985	2985	2985	2985	0
283	20241018	163100	236633330	2985	2985	2985	2985	0
284	20241018	163000	236633330	2985	2985	2985	2985	0
285	20241018	162900	236633330	2985	2985	2985	2985	0
286	20241018	162800	236633330	2985	2985	2985	2985	0
287	20241018	162700	236633330	2985	2985	2985	2985	0
288	20241018	162600	236633330	2985	2985	2985	2985	0
289	20241018	162500	236633330	2985	2985	2985	2985	0
290	20241018	162400	236633330	2985	2985	2985	2985	0
291	20241018	162300	236633330	2985	2985	2985	2985	0
292	20241018	162200	236633330	2985	2985	2985	2985	0
293	20241018	162100	236633330	2985	2985	2985	2985	0
294	20241018	162000	236633330	2985	2985	2985	2985	0
295	20241018	161900	236633330	2985	2985	2985	2985	0
296	20241018	161800	236633330	2985	2985	2985	2985	0
297	20241018	161700	236633330	2985	2985	2985	2985	0
298	20241018	161600	236633330	2985	2985	2985	2985	0
299	20241018	161500	236633330	2985	2985	2985	2985	0
300	20241018	161400	236633330	2985	2985	2985	2985	0
301	20241018	161300	236633330	2985	2985	2985	2985	0
302	20241018	161200	236633330	2985	2985	2985	2985	5222
303	20241018	161100	236633330	2985	2985	2985	2985	0
304	20241018	161000	236633330	2985	2985	2985	2985	0
305	20241018	160900	236633330	2985	2985	2985	2985	0
306	20241018	160800	236633330	2985	2985	2985	2985	0
307	20241018	160700	236633330	2985	2985	2985	2985	0
308	20241018	160600	236633330	2985	2985	2985	2985	0
309	20241018	160500	236633330	2985	2985	2985	2985	0
310	20241018	160400	236633330	2985	2985	2985	2985	0
311	20241018	160300	236633330	2985	2985	2985	2985	0
312	20241018	160200	236633330	2985	2985	2985	2985	0
313	20241018	160100	236633330	2985	2985	2985	2985	0
314	20241018	160000	236633330	2985	2985	2985	2985	0
315	20241018	155900	236633330	2985	2985	2985	2985	0
316	20241018	155800	236633330	2985	2985	2985	2985	0
317	20241018	155700	236633330	2985	2985	2985	2985	0
318	20241018	155600	236633330	2985	2985	2985	2985	0
319	20241018	155500	236633330	2985	2985	2985	2985	0
320	20241018	155400	236633330	2985	2985	2985	2985	0
321	20241018	155300	236633330	2985	2985	2985	2985	0
322	20241018	155200	236633330	2985	2985	2985	2985	0
323	20241018	155100	236633330	2985	2985	2985	2985	0
324	20241018	155000	236633330	2985	2985	2985	2985	0
325	20241018	154900	236633330	2985	2985	2985	2985	0
326	20241018	154800	236633330	2985	2985	2985	2985	0
327	20241018	154700	236633330	2985	2985	2985	2985	0
328	20241018	154600	236633330	2985	2985	2985	2985	0
329	20241018	154500	236633330	2985	2985	2985	2985	0
330	20241018	154400	236633330	2985	2985	2985	2985	0
331	20241018	154300	236633330	2985	2985	2985	2985	0
332	20241018	154200	236633330	2985	2985	2985	2985	5222
333	20241018	154100	236633330	2985	2985	2985	2985	0
334	20241018	154000	236633330	2985	2985	2985	2985	0
335	20241018	153900	236633330	2985	2985	2985	2985	0
336	20241018	153800	236633330	2985	2985	2985	2985	0
337	20241018	153700	236633330	2985	2985	2985	2985	0
338	20241018	153600	236633330	2985	2985	2985	2985	0
339	20241018	153500	236633330	2985	2985	2985	2985	0
340	20241018	153400	236633330	2985	2985	2985	2985	0
341	20241018	153300	236633330	2985	2985	2985	2985	0
342	20241018	153200	236633330	2985	2985	2985	2985	0
343	20241018	153100	236633330	2985	2985	2985	2985	0
344	20241018	153000	236633330	2985	2985	2985	2985	5222
345	20241018	152900	221045660	2960	2960	2960	2960	0
346	20241018	152800	221045660	2960	2960	2960	2960	0
347	20241018	152700	221045660	2960	2960	2960	2960	0
348	20241018	152600	221045660	2960	2960	2960	2960	0
349	20241018	152500	221045660	2960	2960	2960	2960	0
350	20241018	152400	221045660	2960	2960	2960	2960	0
351	20241018	152300	221045660	2960	2960	2960	2960	0
352	20241018	152200	221045660	2960	2960	2960	2960	0
353	20241018	152100	221045660	2960	2960	2960	2960	0
354	20241018	152000	221045660	2960	2960	2960	2960	0
355	20241018	151900	221045660	2960	2955	2960	2955	4
356	20241018	151800	221033835	2955	2955	2955	2955	205
357	20241018	151700	220428060	2960	2960	2960	2960	2
358	20241018	151600	220422140	2960	2960	2960	2960	0
359	20241018	151500	220422140	2960	2960	2960	2960	0
360	20241018	151400	220422140	2960	2950	2960	2950	1501
361	20241018	151300	215983080	2930	2930	2930	2930	419
362	20241018	151200	214755410	2930	2930	2930	2930	0
363	20241018	151100	214755410	2930	2925	2930	2925	84
364	20241018	151000	214509305	2930	2920	2930	2920	127
365	20241018	150900	214137245	2930	2930	2930	2930	170
366	20241018	150800	213639145	2930	2930	2930	2930	217
367	20241018	150700	213003335	2930	2930	2930	2930	2
368	20241018	150600	212997475	2950	2950	2950	2950	1
369	20241018	150500	212994525	2930	2930	2930	2930	0
370	20241018	150400	212994525	2930	2930	2930	2930	2
371	20241018	150300	212988665	2950	2950	2950	2950	0
372	20241018	150200	212988665	2950	2945	2950	2945	3
373	20241018	150100	212979825	2920	2920	2920	2920	2
374	20241018	150000	212973985	2950	2930	2950	2930	196
375	20241018	145900	212397545	2930	2930	2930	2930	0
376	20241018	145800	212397545	2930	2920	2930	2920	5
377	20241018	145700	212382915	2920	2920	2920	2920	0
378	20241018	145600	212382915	2920	2920	2920	2920	0
379	20241018	145500	212382915	2920	2925	2925	2920	2
380	20241018	145400	212377070	2920	2920	2920	2920	0
381	20241018	145300	212377070	2920	2920	2920	2920	0
382	20241018	145200	212377070	2920	2920	2920	2920	2
383	20241018	145100	212371230	2930	2920	2930	2920	3
384	20241018	145000	212362450	2930	2930	2930	2930	1
385	20241018	144900	212359520	2920	2920	2920	2920	2
386	20241018	144800	212353680	2930	2930	2930	2930	0
387	20241018	144700	212353680	2930	2930	2930	2930	0
388	20241018	144600	212353680	2930	2920	2930	2910	103
389	20241018	144500	212052420	2920	2920	2920	2920	34
390	20241018	144400	211953140	2920	2915	2920	2915	126
391	20241018	144300	211585435	2910	2905	2920	2905	429
392	20241018	144200	210335515	2925	2925	2925	2925	0
393	20241018	144100	210335515	2925	2925	2925	2925	119
394	20241018	144000	209987440	2925	2925	2925	2925	12
395	20241018	143900	209952340	2925	2940	2940	2925	1149
396	20241018	143800	206590625	2935	2935	2935	2935	1
397	20241018	143700	206587690	2935	2940	2940	2930	197
398	20241018	143600	206009255	2940	2940	2945	2940	2884
399	20241018	143500	197529560	2940	2950	2950	2940	269
400	20241018	143400	196738690	2940	2945	2945	2940	45
401	20241018	143300	196606175	2950	2950	2950	2950	5
402	20241018	143200	196591425	2960	2960	2960	2960	0
403	20241018	143100	196591425	2960	2940	2960	2940	3
404	20241018	143000	196582585	2950	2950	2975	2945	440
405	20241018	142900	195286625	2960	2960	2960	2960	87
406	20241018	142800	195029105	2965	2975	2975	2965	105
407	20241018	142700	194717765	2985	2985	2985	2985	1
408	20241018	142600	194714780	2975	2975	2975	2975	0
409	20241018	142500	194714780	2975	2975	2975	2975	4
410	20241018	142400	194702880	2970	2970	2970	2970	0
411	20241018	142300	194702880	2970	2970	2970	2970	0
412	20241018	142200	194702880	2970	2970	2970	2970	4
413	20241018	142100	194691000	2980	2980	2980	2980	0
414	20241018	142000	194691000	2980	2980	2980	2980	5
415	20241018	141900	194676100	3000	2945	3000	2945	1334
416	20241018	141800	190680065	2970	2945	2970	2940	732
417	20241018	141700	188508360	2960	2960	2960	2960	1
418	20241018	141600	188505400	2945	2945	2945	2945	3
419	20241018	141500	188496565	2965	2965	2965	2965	0
420	20241018	141400	188496565	2965	2965	2965	2965	0
421	20241018	141300	188496565	2965	2950	2965	2945	5
422	20241018	141200	188481795	2970	2970	2970	2970	0
423	20241018	141100	188481795	2970	2970	2970	2970	0
424	20241018	141000	188481795	2970	2970	2970	2970	1
425	20241018	140900	188478825	2955	2955	2955	2955	5
426	20241018	140800	188464050	2970	2970	2970	2970	0
427	20241018	140700	188464050	2970	2970	2970	2970	1
428	20241018	140600	188461080	2970	2970	2970	2970	0
429	20241018	140500	188461080	2970	2970	2970	2970	1
430	20241018	140400	188458110	2965	2965	2965	2965	0
431	20241018	140300	188458110	2965	2965	2965	2965	0
432	20241018	140200	188458110	2965	2950	2965	2950	687
433	20241018	140100	186425210	2950	2935	2950	2935	19
434	20241018	140000	186369430	2930	2925	2930	2925	498
435	20241018	135900	184912200	2925	2920	2925	2920	1000
436	20241018	135800	181990145	2925	2925	2925	2925	1
437	20241018	135700	181987220	2905	2905	2905	2905	5
438	20241018	135600	181972695	2905	2920	2920	2905	51
439	20241018	135500	181823790	2905	2905	2905	2905	1
440	20241018	135400	181820885	2900	2900	2900	2900	0
441	20241018	135300	181820885	2900	2905	2905	2900	611
442	20241018	135200	180048580	2905	2905	2905	2905	0
443	20241018	135100	180048580	2905	2905	2905	2905	30
444	20241018	135000	179961430	2900	2900	2900	2900	342
445	20241018	134900	178969630	2900	2900	2900	2900	0
446	20241018	134800	178969630	2900	2900	2900	2900	100
447	20241018	134700	178679630	2900	2900	2900	2890	340
448	20241018	134600	177695660	2900	2905	2905	2900	899
449	20241018	134500	175088425	2905	2910	2910	2905	33
450	20241018	134400	174992530	2910	2910	2910	2910	108
451	20241018	134300	174678250	2915	2900	2920	2900	15
452	20241018	134200	174634575	2910	2890	2910	2890	744
453	20241018	134100	172477185	2880	2880	2880	2845	1777
454	20241018	134000	167394175	2855	2960	2960	2855	3796
455	20241018	133900	156371950	2960	2960	2960	2960	100
456	20241018	133800	156075950	2960	2950	2960	2950	696
457	20241018	133700	154021340	2950	2930	2960	2925	2416
458	20241018	133600	146895495	2920	2980	2980	2915	3709
459	20241018	133500	135958010	2980	3055	3075	2980	5467
460	20241018	133400	119315095	3075	3115	3130	3070	3408
461	20241018	133300	108724090	3100	3095	3135	3040	6279
462	20241018	133200	89310695	3095	3130	3130	3085	9395
463	20241018	133100	59922775	3140	3140	3140	3140	0
464	20241018	133000	59922775	3140	3015	3140	2970	5631
465	20241018	132900	42859175	3015	2980	3065	2955	4704
466	20241018	132800	28763555	2950	2955	2985	2950	2125
467	20241018	132700	22462310	2950	2950	2955	2950	725
468	20241018	132600	20323555	2950	2950	2950	2950	264
469	20241018	132500	19544755	2955	2950	2955	2950	1422
470	20241018	132400	15349850	2950	2950	2950	2950	354
471	20241018	132300	14305550	2950	2950	2950	2950	0
472	20241018	132200	14305550	2950	2950	2950	2950	58
473	20241018	132100	14134450	2950	2965	2965	2950	382
474	20241018	132000	13007525	2970	2970	2970	2970	0
475	20241018	131900	13007525	2970	2965	2970	2965	82
476	20241018	131800	12763990	2970	2970	2970	2970	0
477	20241018	131700	12763990	2970	2960	2970	2950	949
478	20241018	131600	9963740	2950	2950	2960	2950	124
479	20241018	131500	9597580	2950	2860	2950	2860	1019
480	20241018	131400	6593240	2920	2860	2970	2860	1102
481	20241018	131300	3404080	2860	2860	2860	2860	0
482	20241018	131200	3404080	2860	2860	2860	2860	0
483	20241018	131100	3404080	2860	2860	2860	2860	0
484	20241018	131000	3404080	2860	2860	2860	2860	0
485	20241018	130900	3404080	2860	2860	2860	2860	0
486	20241018	130800	3404080	2860	2835	2860	2835	6
487	20241018	130700	3387045	2860	2860	2860	2860	0
488	20241018	130600	3387045	2860	2860	2860	2860	0
489	20241018	130500	3387045	2860	2860	2860	2860	0
490	20241018	130400	3387045	2860	2860	2860	2860	0
491	20241018	130300	3387045	2860	2860	2860	2860	0
492	20241018	130200	3387045	2860	2860	2860	2860	0
493	20241018	130100	3387045	2860	2860	2860	2835	50
494	20241018	130000	3244195	2860	2860	2860	2860	0
495	20241018	125900	3244195	2860	2860	2860	2860	0
496	20241018	125800	3244195	2860	2860	2860	2860	0
497	20241018	125700	3244195	2860	2860	2860	2860	0
498	20241018	125600	3244195	2860	2860	2860	2860	0
499	20241018	125500	3244195	2860	2860	2860	2860	0
500	20241018	125400	3244195	2860	2845	2860	2840	7
501	20241018	125300	3224275	2860	2860	2860	2860	0
502	20241018	125200	3224275	2860	2860	2860	2860	0
503	20241018	125100	3224275	2860	2860	2860	2860	0
504	20241018	125000	3224275	2860	2855	2860	2855	7
505	20241018	124900	3204285	2835	2835	2835	2835	0
506	20241018	124800	3204285	2835	2835	2835	2835	0
507	20241018	124700	3204285	2835	2835	2835	2835	6
508	20241018	124600	3187275	2860	2860	2860	2860	0
509	20241018	124500	3187275	2860	2860	2860	2860	0
510	20241018	124400	3187275	2860	2860	2860	2860	0
511	20241018	124300	3187275	2860	2860	2860	2860	0
512	20241018	124200	3187275	2860	2860	2860	2860	0
513	20241018	124100	3187275	2860	2860	2860	2860	0
514	20241018	124000	3187275	2860	2860	2860	2860	0
515	20241018	123900	3187275	2860	2860	2860	2860	0
516	20241018	123800	3187275	2860	2860	2860	2860	0
517	20241018	123700	3187275	2860	2860	2860	2860	0
518	20241018	123600	3187275	2860	2860	2860	2860	0
519	20241018	123500	3187275	2860	2860	2860	2860	0
520	20241018	123400	3187275	2860	2860	2860	2860	0
521	20241018	123300	3187275	2860	2860	2860	2860	0
522	20241018	123200	3187275	2860	2860	2860	2860	0
523	20241018	123100	3187275	2860	2860	2860	2860	0
524	20241018	123000	3187275	2860	2860	2860	2860	0
525	20241018	122900	3187275	2860	2860	2860	2860	0
526	20241018	122800	3187275	2860	2860	2860	2860	0
527	20241018	122700	3187275	2860	2860	2860	2860	0
528	20241018	122600	3187275	2860	2860	2860	2860	0
529	20241018	122500	3187275	2860	2860	2860	2860	0
530	20241018	122400	3187275	2860	2860	2860	2860	0
531	20241018	122300	3187275	2860	2860	2860	2860	0
532	20241018	122200	3187275	2860	2860	2860	2860	0
533	20241018	122100	3187275	2860	2860	2860	2860	0
534	20241018	122000	3187275	2860	2860	2860	2860	0
535	20241018	121900	3187275	2860	2860	2860	2860	0
536	20241018	121800	3187275	2860	2860	2860	2860	0
537	20241018	121700	3187275	2860	2860	2860	2860	0
538	20241018	121600	3187275	2860	2860	2860	2860	0
539	20241018	121500	3187275	2860	2860	2860	2860	1
540	20241018	121400	3184415	2830	2830	2830	2830	0
541	20241018	121300	3184415	2830	2830	2830	2830	0
542	20241018	121200	3184415	2830	2830	2830	2830	0
543	20241018	121100	3184415	2830	2830	2830	2830	0
544	20241018	121000	3184415	2830	2830	2830	2830	0
545	20241018	120900	3184415	2830	2835	2835	2830	87
546	20241018	120800	2938070	2840	2855	2855	2840	13
547	20241018	120700	2901075	2860	2860	2860	2860	0
548	20241018	120600	2901075	2860	2860	2860	2860	0
549	20241018	120500	2901075	2860	2860	2860	2860	0
550	20241018	120400	2901075	2860	2860	2860	2860	0
551	20241018	120300	2901075	2860	2860	2860	2860	0
552	20241018	120200	2901075	2860	2860	2860	2860	0
553	20241018	120100	2901075	2860	2860	2860	2860	0
554	20241018	120000	2901075	2860	2860	2860	2860	0
555	20241018	115900	2901075	2860	2860	2860	2860	0
556	20241018	115800	2901075	2860	2860	2860	2860	0
557	20241018	115700	2901075	2860	2860	2860	2860	0
558	20241018	115600	2901075	2860	2860	2860	2860	0
559	20241018	115500	2901075	2860	2860	2860	2860	0
560	20241018	115400	2901075	2860	2860	2860	2860	0
561	20241018	115300	2901075	2860	2860	2860	2860	0
562	20241018	115200	2901075	2860	2860	2860	2860	0
563	20241018	115100	2901075	2860	2860	2860	2860	0
564	20241018	115000	2901075	2860	2860	2860	2860	0
565	20241018	114900	2901075	2860	2860	2860	2860	0
566	20241018	114800	2901075	2860	2860	2860	2860	0
567	20241018	114700	2901075	2860	2860	2860	2860	0
568	20241018	114600	2901075	2860	2860	2860	2860	0
569	20241018	114500	2901075	2860	2860	2860	2860	0
570	20241018	114400	2901075	2860	2860	2860	2860	0
571	20241018	114300	2901075	2860	2860	2860	2860	1
572	20241018	114200	2898215	2850	2850	2850	2850	0
573	20241018	114100	2898215	2850	2850	2850	2850	150
574	20241018	114000	2470715	2860	2860	2860	2860	0
575	20241018	113900	2470715	2860	2855	2860	2855	2
576	20241018	113800	2465000	2860	2860	2860	2860	0
577	20241018	113700	2465000	2860	2860	2860	2860	0
578	20241018	113600	2465000	2860	2860	2860	2860	0
579	20241018	113500	2465000	2860	2860	2860	2860	1
580	20241018	113400	2462140	2860	2855	2860	2850	15
581	20241018	113300	2419330	2825	2825	2825	2825	0
582	20241018	113200	2419330	2825	2830	2830	2825	7
583	20241018	113100	2399535	2855	2855	2855	2855	0
584	20241018	113000	2399535	2855	2855	2855	2855	0
585	20241018	112900	2399535	2855	2855	2855	2855	0
586	20241018	112800	2399535	2855	2855	2855	2855	0
587	20241018	112700	2399535	2855	2850	2855	2835	31
588	20241018	112600	2311510	2855	2855	2855	2855	6
589	20241018	112500	2294380	2860	2845	2860	2845	323
590	20241018	112400	1373395	2845	2845	2845	2845	0
591	20241018	112300	1373395	2845	2845	2845	2845	0
592	20241018	112200	1373395	2845	2845	2845	2845	0
593	20241018	112100	1373395	2845	2845	2845	2845	0
594	20241018	112000	1373395	2845	2845	2845	2845	0
595	20241018	111900	1373395	2845	2845	2845	2845	0
596	20241018	111800	1373395	2845	2845	2845	2845	0
597	20241018	111700	1373395	2845	2845	2845	2845	0
598	20241018	111600	1373395	2845	2845	2845	2845	0
599	20241018	111500	1373395	2845	2845	2845	2845	0
600	20241018	111400	1373395	2845	2845	2845	2845	0
601	20241018	111300	1373395	2845	2845	2845	2845	0
602	20241018	111200	1373395	2845	2845	2845	2845	0
603	20241018	111100	1373395	2845	2845	2845	2845	0
604	20241018	111000	1373395	2845	2845	2845	2845	0
605	20241018	110900	1373395	2845	2845	2845	2845	0
606	20241018	110800	1373395	2845	2845	2845	2845	0
607	20241018	110700	1373395	2845	2845	2845	2845	0
608	20241018	110600	1373395	2845	2845	2845	2845	0
609	20241018	110500	1373395	2845	2845	2845	2845	0
610	20241018	110400	1373395	2845	2845	2845	2845	0
611	20241018	110300	1373395	2845	2845	2845	2845	0
612	20241018	110200	1373395	2845	2845	2845	2845	0
613	20241018	110100	1373395	2845	2845	2845	2845	0
614	20241018	110000	1373395	2845	2845	2845	2845	0
615	20241018	105900	1373395	2845	2845	2845	2845	0
616	20241018	105800	1373395	2845	2845	2845	2845	0
617	20241018	105700	1373395	2845	2845	2845	2845	0
618	20241018	105600	1373395	2845	2845	2845	2845	0
619	20241018	105500	1373395	2845	2845	2845	2845	0
620	20241018	105400	1373395	2845	2845	2845	2845	0
621	20241018	105300	1373395	2845	2845	2845	2845	0
622	20241018	105200	1373395	2845	2845	2845	2845	0
623	20241018	105100	1373395	2845	2845	2845	2845	0
624	20241018	105000	1373395	2845	2845	2845	2845	0
625	20241018	104900	1373395	2845	2845	2845	2845	0
626	20241018	104800	1373395	2845	2845	2845	2845	0
627	20241018	104700	1373395	2845	2845	2845	2845	0
628	20241018	104600	1373395	2845	2845	2845	2845	0
629	20241018	104500	1373395	2845	2845	2845	2845	0
630	20241018	104400	1373395	2845	2845	2845	2845	0
631	20241018	104300	1373395	2845	2845	2845	2845	0
632	20241018	104200	1373395	2845	2845	2845	2845	0
633	20241018	104100	1373395	2845	2840	2845	2840	8
634	20241018	104000	1350670	2835	2835	2835	2835	0
635	20241018	103900	1350670	2835	2835	2835	2835	0
636	20241018	103800	1350670	2835	2835	2835	2835	38
637	20241018	103700	1242940	2845	2845	2845	2845	0
638	20241018	103600	1242940	2845	2845	2845	2845	0
639	20241018	103500	1242940	2845	2845	2845	2845	1
640	20241018	103400	1240095	2835	2835	2835	2835	39
641	20241018	103300	1129530	2850	2850	2850	2850	0
642	20241018	103200	1129530	2850	2840	2850	2840	7
643	20241018	103100	1109635	2835	2835	2835	2835	7
644	20241018	103000	1089790	2850	2850	2850	2850	0
645	20241018	102900	1089790	2850	2850	2850	2850	0
646	20241018	102800	1089790	2850	2850	2850	2850	0
647	20241018	102700	1089790	2850	2850	2850	2850	0
648	20241018	102600	1089790	2850	2850	2850	2850	0
649	20241018	102500	1089790	2850	2850	2850	2850	0
650	20241018	102400	1089790	2850	2850	2850	2850	0
651	20241018	102300	1089790	2850	2850	2850	2850	0
652	20241018	102200	1089790	2850	2850	2850	2850	0
653	20241018	102100	1089790	2850	2850	2850	2850	10
654	20241018	102000	1061290	2850	2850	2850	2850	0
655	20241018	101900	1061290	2850	2850	2850	2850	0
656	20241018	101800	1061290	2850	2850	2850	2850	0
657	20241018	101700	1061290	2850	2850	2850	2850	0
658	20241018	101600	1061290	2850	2850	2850	2850	0
659	20241018	101500	1061290	2850	2850	2850	2850	0
660	20241018	101400	1061290	2850	2850	2850	2850	0
661	20241018	101300	1061290	2850	2850	2850	2850	0
662	20241018	101200	1061290	2850	2850	2850	2850	0
663	20241018	101100	1061290	2850	2850	2850	2850	0
664	20241018	101000	1061290	2850	2850	2850	2850	0
665	20241018	100900	1061290	2850	2850	2850	2850	0
666	20241018	100800	1061290	2850	2850	2850	2850	0
667	20241018	100700	1061290	2850	2850	2850	2850	0
668	20241018	100600	1061290	2850	2850	2850	2850	0
669	20241018	100500	1061290	2850	2850	2850	2850	0
670	20241018	100400	1061290	2850	2850	2850	2850	0
671	20241018	100300	1061290	2850	2850	2850	2850	0
672	20241018	100200	1061290	2850	2850	2850	2850	0
673	20241018	100100	1061290	2850	2850	2850	2850	0
674	20241018	100000	1061290	2850	2850	2850	2850	5
675	20241018	095900	1047040	2855	2855	2855	2855	0
676	20241018	095800	1047040	2855	2855	2855	2855	0
677	20241018	095700	1047040	2855	2855	2855	2855	0
678	20241018	095600	1047040	2855	2855	2855	2855	0
679	20241018	095500	1047040	2855	2855	2855	2855	0
680	20241018	095400	1047040	2855	2855	2855	2855	0
681	20241018	095300	1047040	2855	2855	2855	2855	0
682	20241018	095200	1047040	2855	2855	2855	2855	0
683	20241018	095100	1047040	2855	2855	2855	2855	0
684	20241018	095000	1047040	2855	2855	2855	2855	0
685	20241018	094900	1047040	2855	2855	2855	2855	0
686	20241018	094800	1047040	2855	2855	2855	2855	0
687	20241018	094700	1047040	2855	2855	2855	2855	0
688	20241018	094600	1047040	2855	2855	2855	2855	0
689	20241018	094500	1047040	2855	2855	2855	2855	0
690	20241018	094400	1047040	2855	2855	2855	2855	0
691	20241018	094300	1047040	2855	2855	2855	2855	0
692	20241018	094200	1047040	2855	2855	2855	2855	1
693	20241018	094100	1044185	2850	2850	2850	2850	3
694	20241018	094000	1035635	2855	2855	2855	2855	0
695	20241018	093900	1035635	2855	2855	2855	2855	0
696	20241018	093800	1035635	2855	2855	2855	2855	0
697	20241018	093700	1035635	2855	2855	2855	2855	0
698	20241018	093600	1035635	2855	2855	2855	2855	0
699	20241018	093500	1035635	2855	2855	2855	2855	0
700	20241018	093400	1035635	2855	2855	2855	2855	0
701	20241018	093300	1035635	2855	2855	2855	2855	11
702	20241018	093200	1004230	2855	2855	2855	2855	0
703	20241018	093100	1004230	2855	2855	2855	2855	0
704	20241018	093000	1004230	2855	2855	2855	2855	0
705	20241018	092900	1004230	2855	2855	2855	2855	0
706	20241018	092800	1004230	2855	2855	2855	2855	0
707	20241018	092700	1004230	2855	2855	2855	2855	1
708	20241018	092600	1001375	2835	2840	2840	2835	33
709	20241018	092500	907745	2855	2855	2855	2855	0
710	20241018	092400	907745	2855	2840	2855	2840	11
711	20241018	092300	876490	2860	2860	2860	2860	0
712	20241018	092200	876490	2860	2860	2860	2860	0
713	20241018	092100	876490	2860	2860	2860	2860	0
714	20241018	092000	876490	2860	2860	2860	2860	0
715	20241018	091900	876490	2860	2860	2860	2860	0
716	20241018	091800	876490	2860	2860	2860	2860	0
717	20241018	091700	876490	2860	2860	2860	2860	0
718	20241018	091600	876490	2860	2860	2860	2860	0
719	20241018	091500	876490	2860	2860	2860	2860	0
720	20241018	091400	876490	2860	2860	2860	2860	0
721	20241018	091300	876490	2860	2860	2860	2860	0
722	20241018	091200	876490	2860	2860	2860	2860	0
723	20241018	091100	876490	2860	2860	2860	2860	0
724	20241018	091000	876490	2860	2860	2860	2860	0
725	20241018	090900	876490	2860	2860	2860	2860	0
726	20241018	090800	876490	2860	2860	2860	2860	0
727	20241018	090700	876490	2860	2860	2860	2860	0
728	20241018	090600	876490	2860	2860	2860	2860	0
729	20241018	090500	876490	2860	2860	2860	2860	0
730	20241018	090400	876490	2860	2860	2860	2860	0
731	20241018	090300	876490	2860	2860	2860	2860	1
732	20241018	090200	873630	2855	2855	2855	2855	0
733	20241018	090100	873630	2855	2855	2855	2855	98
734	20241018	090000	593840	2855	2855	2855	2855	208