KissMeData/376980/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	212900	106108640	4615	4615	4615	4615	1193
3	20241018	212800	106108640	4615	4615	4615	4615	0
4	20241018	212700	106108640	4615	4615	4615	4615	0
5	20241018	212600	106108640	4615	4615	4615	4615	0
6	20241018	212500	106108640	4615	4615	4615	4615	0
7	20241018	212400	106108640	4615	4615	4615	4615	0
8	20241018	212300	106108640	4615	4615	4615	4615	0
9	20241018	212200	106108640	4615	4615	4615	4615	0
10	20241018	212100	106108640	4615	4615	4615	4615	0
11	20241018	212000	106108640	4615	4615	4615	4615	0
12	20241018	211900	106108640	4615	4615	4615	4615	0
13	20241018	211800	106108640	4615	4615	4615	4615	0
14	20241018	211700	106108640	4615	4615	4615	4615	0
15	20241018	211600	106108640	4615	4615	4615	4615	0
16	20241018	211500	106108640	4615	4615	4615	4615	0
17	20241018	211400	106108640	4615	4615	4615	4615	0
18	20241018	211300	106108640	4615	4615	4615	4615	0
19	20241018	211200	106108640	4615	4615	4615	4615	0
20	20241018	211100	106108640	4615	4615	4615	4615	0
21	20241018	211000	106108640	4615	4615	4615	4615	0
22	20241018	210900	106108640	4615	4615	4615	4615	0
23	20241018	210800	106108640	4615	4615	4615	4615	0
24	20241018	210700	106108640	4615	4615	4615	4615	0
25	20241018	210600	106108640	4615	4615	4615	4615	0
26	20241018	210500	106108640	4615	4615	4615	4615	0
27	20241018	210400	106108640	4615	4615	4615	4615	0
28	20241018	210300	106108640	4615	4615	4615	4615	0
29	20241018	210200	106108640	4615	4615	4615	4615	0
30	20241018	210100	106108640	4615	4615	4615	4615	0
31	20241018	210000	106108640	4615	4615	4615	4615	0
32	20241018	205900	106108640	4615	4615	4615	4615	1193
33	20241018	205800	106108640	4615	4615	4615	4615	0
34	20241018	205700	106108640	4615	4615	4615	4615	0
35	20241018	205600	106108640	4615	4615	4615	4615	0
36	20241018	205500	106108640	4615	4615	4615	4615	0
37	20241018	205400	106108640	4615	4615	4615	4615	0
38	20241018	205300	106108640	4615	4615	4615	4615	0
39	20241018	205200	106108640	4615	4615	4615	4615	0
40	20241018	205100	106108640	4615	4615	4615	4615	0
41	20241018	205000	106108640	4615	4615	4615	4615	0
42	20241018	204900	106108640	4615	4615	4615	4615	0
43	20241018	204800	106108640	4615	4615	4615	4615	0
44	20241018	204700	106108640	4615	4615	4615	4615	0
45	20241018	204600	106108640	4615	4615	4615	4615	0
46	20241018	204500	106108640	4615	4615	4615	4615	0
47	20241018	204400	106108640	4615	4615	4615	4615	0
48	20241018	204300	106108640	4615	4615	4615	4615	0
49	20241018	204200	106108640	4615	4615	4615	4615	0
50	20241018	204100	106108640	4615	4615	4615	4615	0
51	20241018	204000	106108640	4615	4615	4615	4615	0
52	20241018	203900	106108640	4615	4615	4615	4615	0
53	20241018	203800	106108640	4615	4615	4615	4615	0
54	20241018	203700	106108640	4615	4615	4615	4615	0
55	20241018	203600	106108640	4615	4615	4615	4615	0
56	20241018	203500	106108640	4615	4615	4615	4615	0
57	20241018	203400	106108640	4615	4615	4615	4615	0
58	20241018	203300	106108640	4615	4615	4615	4615	0
59	20241018	203200	106108640	4615	4615	4615	4615	0
60	20241018	203100	106108640	4615	4615	4615	4615	0
61	20241018	203000	106108640	4615	4615	4615	4615	0
62	20241018	202900	106108640	4615	4615	4615	4615	1193
63	20241018	202800	106108640	4615	4615	4615	4615	0
64	20241018	202700	106108640	4615	4615	4615	4615	0
65	20241018	202600	106108640	4615	4615	4615	4615	0
66	20241018	202500	106108640	4615	4615	4615	4615	0
67	20241018	202400	106108640	4615	4615	4615	4615	0
68	20241018	202300	106108640	4615	4615	4615	4615	0
69	20241018	202200	106108640	4615	4615	4615	4615	0
70	20241018	202100	106108640	4615	4615	4615	4615	0
71	20241018	202000	106108640	4615	4615	4615	4615	0
72	20241018	201900	106108640	4615	4615	4615	4615	0
73	20241018	201800	106108640	4615	4615	4615	4615	0
74	20241018	201700	106108640	4615	4615	4615	4615	0
75	20241018	201600	106108640	4615	4615	4615	4615	0
76	20241018	201500	106108640	4615	4615	4615	4615	0
77	20241018	201400	106108640	4615	4615	4615	4615	0
78	20241018	201300	106108640	4615	4615	4615	4615	0
79	20241018	201200	106108640	4615	4615	4615	4615	0
80	20241018	201100	106108640	4615	4615	4615	4615	0
81	20241018	201000	106108640	4615	4615	4615	4615	0
82	20241018	200900	106108640	4615	4615	4615	4615	0
83	20241018	200800	106108640	4615	4615	4615	4615	0
84	20241018	200700	106108640	4615	4615	4615	4615	0
85	20241018	200600	106108640	4615	4615	4615	4615	0
86	20241018	200500	106108640	4615	4615	4615	4615	0
87	20241018	200400	106108640	4615	4615	4615	4615	0
88	20241018	200300	106108640	4615	4615	4615	4615	0
89	20241018	200200	106108640	4615	4615	4615	4615	0
90	20241018	200100	106108640	4615	4615	4615	4615	0
91	20241018	200000	106108640	4615	4615	4615	4615	0
92	20241018	195900	106108640	4615	4615	4615	4615	1193
93	20241018	195800	106108640	4615	4615	4615	4615	0
94	20241018	195700	106108640	4615	4615	4615	4615	0
95	20241018	195600	106108640	4615	4615	4615	4615	0
96	20241018	195500	106108640	4615	4615	4615	4615	0
97	20241018	195400	106108640	4615	4615	4615	4615	0
98	20241018	195300	106108640	4615	4615	4615	4615	0
99	20241018	195200	106108640	4615	4615	4615	4615	0
100	20241018	195100	106108640	4615	4615	4615	4615	0
101	20241018	195000	106108640	4615	4615	4615	4615	0
102	20241018	194900	106108640	4615	4615	4615	4615	0
103	20241018	194800	106108640	4615	4615	4615	4615	0
104	20241018	194700	106108640	4615	4615	4615	4615	0
105	20241018	194600	106108640	4615	4615	4615	4615	0
106	20241018	194500	106108640	4615	4615	4615	4615	0
107	20241018	194400	106108640	4615	4615	4615	4615	0
108	20241018	194300	106108640	4615	4615	4615	4615	0
109	20241018	194200	106108640	4615	4615	4615	4615	0
110	20241018	194100	106108640	4615	4615	4615	4615	0
111	20241018	194000	106108640	4615	4615	4615	4615	0
112	20241018	193900	106108640	4615	4615	4615	4615	0
113	20241018	193800	106108640	4615	4615	4615	4615	0
114	20241018	193700	106108640	4615	4615	4615	4615	0
115	20241018	193600	106108640	4615	4615	4615	4615	0
116	20241018	193500	106108640	4615	4615	4615	4615	0
117	20241018	193400	106108640	4615	4615	4615	4615	0
118	20241018	193300	106108640	4615	4615	4615	4615	0
119	20241018	193200	106108640	4615	4615	4615	4615	0
120	20241018	193100	106108640	4615	4615	4615	4615	0
121	20241018	193000	106108640	4615	4615	4615	4615	0
122	20241018	192900	106108640	4615	4615	4615	4615	1193
123	20241018	192800	106108640	4615	4615	4615	4615	0
124	20241018	192700	106108640	4615	4615	4615	4615	0
125	20241018	192600	106108640	4615	4615	4615	4615	0
126	20241018	192500	106108640	4615	4615	4615	4615	0
127	20241018	192400	106108640	4615	4615	4615	4615	0
128	20241018	192300	106108640	4615	4615	4615	4615	0
129	20241018	192200	106108640	4615	4615	4615	4615	0
130	20241018	192100	106108640	4615	4615	4615	4615	0
131	20241018	192000	106108640	4615	4615	4615	4615	0
132	20241018	191900	106108640	4615	4615	4615	4615	0
133	20241018	191800	106108640	4615	4615	4615	4615	0
134	20241018	191700	106108640	4615	4615	4615	4615	0
135	20241018	191600	106108640	4615	4615	4615	4615	0
136	20241018	191500	106108640	4615	4615	4615	4615	0
137	20241018	191400	106108640	4615	4615	4615	4615	0
138	20241018	191300	106108640	4615	4615	4615	4615	0
139	20241018	191200	106108640	4615	4615	4615	4615	0
140	20241018	191100	106108640	4615	4615	4615	4615	0
141	20241018	191000	106108640	4615	4615	4615	4615	0
142	20241018	190900	106108640	4615	4615	4615	4615	0
143	20241018	190800	106108640	4615	4615	4615	4615	0
144	20241018	190700	106108640	4615	4615	4615	4615	0
145	20241018	190600	106108640	4615	4615	4615	4615	0
146	20241018	190500	106108640	4615	4615	4615	4615	0
147	20241018	190400	106108640	4615	4615	4615	4615	0
148	20241018	190300	106108640	4615	4615	4615	4615	0
149	20241018	190200	106108640	4615	4615	4615	4615	0
150	20241018	190100	106108640	4615	4615	4615	4615	0
151	20241018	190000	106108640	4615	4615	4615	4615	0
152	20241018	185900	106108640	4615	4615	4615	4615	1193
153	20241018	185800	106108640	4615	4615	4615	4615	0
154	20241018	185700	106108640	4615	4615	4615	4615	0
155	20241018	185600	106108640	4615	4615	4615	4615	0
156	20241018	185500	106108640	4615	4615	4615	4615	0
157	20241018	185400	106108640	4615	4615	4615	4615	0
158	20241018	185300	106108640	4615	4615	4615	4615	0
159	20241018	185200	106108640	4615	4615	4615	4615	0
160	20241018	185100	106108640	4615	4615	4615	4615	0
161	20241018	185000	106108640	4615	4615	4615	4615	0
162	20241018	184900	106108640	4615	4615	4615	4615	0
163	20241018	184800	106108640	4615	4615	4615	4615	0
164	20241018	184700	106108640	4615	4615	4615	4615	0
165	20241018	184600	106108640	4615	4615	4615	4615	0
166	20241018	184500	106108640	4615	4615	4615	4615	0
167	20241018	184400	106108640	4615	4615	4615	4615	0
168	20241018	184300	106108640	4615	4615	4615	4615	0
169	20241018	184200	106108640	4615	4615	4615	4615	0
170	20241018	184100	106108640	4615	4615	4615	4615	0
171	20241018	184000	106108640	4615	4615	4615	4615	0
172	20241018	183900	106108640	4615	4615	4615	4615	0
173	20241018	183800	106108640	4615	4615	4615	4615	0
174	20241018	183700	106108640	4615	4615	4615	4615	0
175	20241018	183600	106108640	4615	4615	4615	4615	0
176	20241018	183500	106108640	4615	4615	4615	4615	0
177	20241018	183400	106108640	4615	4615	4615	4615	0
178	20241018	183300	106108640	4615	4615	4615	4615	0
179	20241018	183200	106108640	4615	4615	4615	4615	0
180	20241018	183100	106108640	4615	4615	4615	4615	0
181	20241018	183000	106108640	4615	4615	4615	4615	0
182	20241018	182900	106108640	4615	4615	4615	4615	1193
183	20241018	182800	106108640	4615	4615	4615	4615	0
184	20241018	182700	106108640	4615	4615	4615	4615	0
185	20241018	182600	106108640	4615	4615	4615	4615	0
186	20241018	182500	106108640	4615	4615	4615	4615	0
187	20241018	182400	106108640	4615	4615	4615	4615	0
188	20241018	182300	106108640	4615	4615	4615	4615	0
189	20241018	182200	106108640	4615	4615	4615	4615	0
190	20241018	182100	106108640	4615	4615	4615	4615	0
191	20241018	182000	106108640	4615	4615	4615	4615	0
192	20241018	181900	106108640	4615	4615	4615	4615	0
193	20241018	181800	106108640	4615	4615	4615	4615	0
194	20241018	181700	106108640	4615	4615	4615	4615	0
195	20241018	181600	106108640	4615	4615	4615	4615	0
196	20241018	181500	106108640	4615	4615	4615	4615	0
197	20241018	181400	106108640	4615	4615	4615	4615	0
198	20241018	181300	106108640	4615	4615	4615	4615	0
199	20241018	181200	106108640	4615	4615	4615	4615	0
200	20241018	181100	106108640	4615	4615	4615	4615	0
201	20241018	181000	106108640	4615	4615	4615	4615	0
202	20241018	180900	106108640	4615	4615	4615	4615	0
203	20241018	180800	106108640	4615	4615	4615	4615	0
204	20241018	180700	106108640	4615	4615	4615	4615	0
205	20241018	180600	106108640	4615	4615	4615	4615	0
206	20241018	180500	106108640	4615	4615	4615	4615	0
207	20241018	180400	106108640	4615	4615	4615	4615	0
208	20241018	180300	106108640	4615	4615	4615	4615	0
209	20241018	180200	106108640	4615	4615	4615	4615	0
210	20241018	180100	106108640	4615	4615	4615	4615	0
211	20241018	180000	106108640	4615	4615	4615	4615	0
212	20241018	175900	106108640	4615	4615	4615	4615	1193
213	20241018	175800	106108640	4615	4615	4615	4615	0
214	20241018	175700	106108640	4615	4615	4615	4615	0
215	20241018	175600	106108640	4615	4615	4615	4615	0
216	20241018	175500	106108640	4615	4615	4615	4615	0
217	20241018	175400	106108640	4615	4615	4615	4615	0
218	20241018	175300	106108640	4615	4615	4615	4615	0
219	20241018	175200	106108640	4615	4615	4615	4615	0
220	20241018	175100	106108640	4615	4615	4615	4615	0
221	20241018	175000	106108640	4615	4615	4615	4615	0
222	20241018	174900	106108640	4615	4615	4615	4615	0
223	20241018	174800	106108640	4615	4615	4615	4615	0
224	20241018	174700	106108640	4615	4615	4615	4615	0
225	20241018	174600	106108640	4615	4615	4615	4615	0
226	20241018	174500	106108640	4615	4615	4615	4615	0
227	20241018	174400	106108640	4615	4615	4615	4615	0
228	20241018	174300	106108640	4615	4615	4615	4615	0
229	20241018	174200	106108640	4615	4615	4615	4615	0
230	20241018	174100	106108640	4615	4615	4615	4615	0
231	20241018	174000	106108640	4615	4615	4615	4615	0
232	20241018	173900	106108640	4615	4615	4615	4615	0
233	20241018	173800	106108640	4615	4615	4615	4615	0
234	20241018	173700	106108640	4615	4615	4615	4615	0
235	20241018	173600	106108640	4615	4615	4615	4615	0
236	20241018	173500	106108640	4615	4615	4615	4615	0
237	20241018	173400	106108640	4615	4615	4615	4615	0
238	20241018	173300	106108640	4615	4615	4615	4615	0
239	20241018	173200	106108640	4615	4615	4615	4615	0
240	20241018	173100	106108640	4615	4615	4615	4615	0
241	20241018	173000	106108640	4615	4615	4615	4615	0
242	20241018	172900	106108640	4615	4615	4615	4615	1193
243	20241018	172800	106108640	4615	4615	4615	4615	0
244	20241018	172700	106108640	4615	4615	4615	4615	0
245	20241018	172600	106108640	4615	4615	4615	4615	0
246	20241018	172500	106108640	4615	4615	4615	4615	0
247	20241018	172400	106108640	4615	4615	4615	4615	0
248	20241018	172300	106108640	4615	4615	4615	4615	0
249	20241018	172200	106108640	4615	4615	4615	4615	0
250	20241018	172100	106108640	4615	4615	4615	4615	0
251	20241018	172000	106108640	4615	4615	4615	4615	0
252	20241018	171900	106108640	4615	4615	4615	4615	0
253	20241018	171800	106108640	4615	4615	4615	4615	0
254	20241018	171700	106108640	4615	4615	4615	4615	0
255	20241018	171600	106108640	4615	4615	4615	4615	0
256	20241018	171500	106108640	4615	4615	4615	4615	0
257	20241018	171400	106108640	4615	4615	4615	4615	0
258	20241018	171300	106108640	4615	4615	4615	4615	0
259	20241018	171200	106108640	4615	4615	4615	4615	0
260	20241018	171100	106108640	4615	4615	4615	4615	0
261	20241018	171000	106108640	4615	4615	4615	4615	0
262	20241018	170900	106108640	4615	4615	4615	4615	0
263	20241018	170800	106108640	4615	4615	4615	4615	0
264	20241018	170700	106108640	4615	4615	4615	4615	0
265	20241018	170600	106108640	4615	4615	4615	4615	0
266	20241018	170500	106108640	4615	4615	4615	4615	0
267	20241018	170400	106108640	4615	4615	4615	4615	0
268	20241018	170300	106108640	4615	4615	4615	4615	0
269	20241018	170200	106108640	4615	4615	4615	4615	0
270	20241018	170100	106108640	4615	4615	4615	4615	0
271	20241018	170000	106108640	4615	4615	4615	4615	0
272	20241018	165900	106108640	4615	4615	4615	4615	1193
273	20241018	165800	106108640	4615	4615	4615	4615	0
274	20241018	165700	106108640	4615	4615	4615	4615	0
275	20241018	165600	106108640	4615	4615	4615	4615	0
276	20241018	165500	106108640	4615	4615	4615	4615	0
277	20241018	165400	106108640	4615	4615	4615	4615	0
278	20241018	165300	106108640	4615	4615	4615	4615	0
279	20241018	165200	106108640	4615	4615	4615	4615	0
280	20241018	165100	106108640	4615	4615	4615	4615	0
281	20241018	165000	106108640	4615	4615	4615	4615	0
282	20241018	164900	106108640	4615	4615	4615	4615	0
283	20241018	164800	106108640	4615	4615	4615	4615	0
284	20241018	164700	106108640	4615	4615	4615	4615	0
285	20241018	164600	106108640	4615	4615	4615	4615	0
286	20241018	164500	106108640	4615	4615	4615	4615	0
287	20241018	164400	106108640	4615	4615	4615	4615	0
288	20241018	164300	106108640	4615	4615	4615	4615	0
289	20241018	164200	106108640	4615	4615	4615	4615	0
290	20241018	164100	106108640	4615	4615	4615	4615	0
291	20241018	164000	106108640	4615	4615	4615	4615	0
292	20241018	163900	106108640	4615	4615	4615	4615	0
293	20241018	163800	106108640	4615	4615	4615	4615	0
294	20241018	163700	106108640	4615	4615	4615	4615	0
295	20241018	163600	106108640	4615	4615	4615	4615	0
296	20241018	163500	106108640	4615	4615	4615	4615	0
297	20241018	163400	106108640	4615	4615	4615	4615	0
298	20241018	163300	106108640	4615	4615	4615	4615	0
299	20241018	163200	106108640	4615	4615	4615	4615	0
300	20241018	163100	106108640	4615	4615	4615	4615	0
301	20241018	163000	106108640	4615	4615	4615	4615	0
302	20241018	162900	106108640	4615	4615	4615	4615	1193
303	20241018	162800	106108640	4615	4615	4615	4615	0
304	20241018	162700	106108640	4615	4615	4615	4615	0
305	20241018	162600	106108640	4615	4615	4615	4615	0
306	20241018	162500	106108640	4615	4615	4615	4615	0
307	20241018	162400	106108640	4615	4615	4615	4615	0
308	20241018	162300	106108640	4615	4615	4615	4615	0
309	20241018	162200	106108640	4615	4615	4615	4615	0
310	20241018	162100	106108640	4615	4615	4615	4615	0
311	20241018	162000	106108640	4615	4615	4615	4615	0
312	20241018	161900	106108640	4615	4615	4615	4615	0
313	20241018	161800	106108640	4615	4615	4615	4615	0
314	20241018	161700	106108640	4615	4615	4615	4615	0
315	20241018	161600	106108640	4615	4615	4615	4615	0
316	20241018	161500	106108640	4615	4615	4615	4615	0
317	20241018	161400	106108640	4615	4615	4615	4615	0
318	20241018	161300	106108640	4615	4615	4615	4615	0
319	20241018	161200	106108640	4615	4615	4615	4615	0
320	20241018	161100	106108640	4615	4615	4615	4615	0
321	20241018	161000	106108640	4615	4615	4615	4615	0
322	20241018	160900	106108640	4615	4615	4615	4615	0
323	20241018	160800	106108640	4615	4615	4615	4615	0
324	20241018	160700	106108640	4615	4615	4615	4615	0
325	20241018	160600	106108640	4615	4615	4615	4615	0
326	20241018	160500	106108640	4615	4615	4615	4615	0
327	20241018	160400	106108640	4615	4615	4615	4615	0
328	20241018	160300	106108640	4615	4615	4615	4615	0
329	20241018	160200	106108640	4615	4615	4615	4615	0
330	20241018	160100	106108640	4615	4615	4615	4615	0
331	20241018	160000	106108640	4615	4615	4615	4615	0
332	20241018	155900	106108640	4615	4615	4615	4615	1193
333	20241018	155800	106108640	4615	4615	4615	4615	0
334	20241018	155700	106108640	4615	4615	4615	4615	0
335	20241018	155600	106108640	4615	4615	4615	4615	0
336	20241018	155500	106108640	4615	4615	4615	4615	0
337	20241018	155400	106108640	4615	4615	4615	4615	0
338	20241018	155300	106108640	4615	4615	4615	4615	0
339	20241018	155200	106108640	4615	4615	4615	4615	0
340	20241018	155100	106108640	4615	4615	4615	4615	0
341	20241018	155000	106108640	4615	4615	4615	4615	0
342	20241018	154900	106108640	4615	4615	4615	4615	0
343	20241018	154800	106108640	4615	4615	4615	4615	0
344	20241018	154700	106108640	4615	4615	4615	4615	0
345	20241018	154600	106108640	4615	4615	4615	4615	0
346	20241018	154500	106108640	4615	4615	4615	4615	0
347	20241018	154400	106108640	4615	4615	4615	4615	0
348	20241018	154300	106108640	4615	4615	4615	4615	0
349	20241018	154200	106108640	4615	4615	4615	4615	0
350	20241018	154100	106108640	4615	4615	4615	4615	0
351	20241018	154000	106108640	4615	4615	4615	4615	0
352	20241018	153900	106108640	4615	4615	4615	4615	0
353	20241018	153800	106108640	4615	4615	4615	4615	0
354	20241018	153700	106108640	4615	4615	4615	4615	0
355	20241018	153600	106108640	4615	4615	4615	4615	0
356	20241018	153500	106108640	4615	4615	4615	4615	0
357	20241018	153400	106108640	4615	4615	4615	4615	0
358	20241018	153300	106108640	4615	4615	4615	4615	0
359	20241018	153200	106108640	4615	4615	4615	4615	0
360	20241018	153100	106108640	4615	4615	4615	4615	0
361	20241018	153000	106108640	4615	4615	4615	4615	1193
362	20241018	152900	100602945	4620	4620	4620	4620	0
363	20241018	152800	100602945	4620	4620	4620	4620	0
364	20241018	152700	100602945	4620	4620	4620	4620	0
365	20241018	152600	100602945	4620	4620	4620	4620	0
366	20241018	152500	100602945	4620	4620	4620	4620	0
367	20241018	152400	100602945	4620	4620	4620	4620	0
368	20241018	152300	100602945	4620	4620	4620	4620	0
369	20241018	152200	100602945	4620	4620	4620	4620	0
370	20241018	152100	100602945	4620	4620	4620	4620	0
371	20241018	152000	100602945	4620	4620	4620	4620	0
372	20241018	151900	100602945	4620	4610	4655	4610	23
373	20241018	151800	100496355	4610	4620	4620	4610	2
374	20241018	151700	100487125	4620	4610	4620	4610	16
375	20241018	151600	100413215	4700	4635	4700	4635	330
376	20241018	151500	98867635	4600	4605	4605	4600	11
377	20241018	151400	98816985	4600	4600	4600	4600	21
378	20241018	151300	98720385	4635	4635	4635	4635	4
379	20241018	151200	98701845	4600	4600	4600	4600	0
380	20241018	151100	98701845	4600	4600	4600	4600	5
381	20241018	151000	98678845	4600	4600	4600	4600	29
382	20241018	150900	98545445	4590	4590	4590	4590	0
383	20241018	150800	98545445	4590	4590	4590	4590	0
384	20241018	150700	98545445	4590	4595	4595	4590	33
385	20241018	150600	98393815	4595	4600	4600	4595	50
386	20241018	150500	98163850	4595	4595	4595	4595	0
387	20241018	150400	98163850	4595	4595	4595	4595	102
388	20241018	150300	97695160	4585	4585	4585	4585	0
389	20241018	150200	97695160	4585	4585	4585	4585	0
390	20241018	150100	97695160	4585	4585	4585	4585	0
391	20241018	150000	97695160	4585	4590	4590	4585	56
392	20241018	145900	97438395	4590	4590	4590	4590	5
393	20241018	145800	97415445	4585	4585	4585	4585	0
394	20241018	145700	97415445	4585	4580	4585	4580	863
395	20241018	145600	93459320	4565	4565	4565	4565	0
396	20241018	145500	93459320	4565	4565	4565	4565	32
397	20241018	145400	93313240	4560	4560	4560	4560	0
398	20241018	145300	93313240	4560	4560	4560	4560	0
399	20241018	145200	93313240	4560	4575	4575	4560	15
400	20241018	145100	93244755	4575	4575	4575	4575	1
401	20241018	145000	93240180	4560	4560	4560	4560	0
402	20241018	144900	93240180	4560	4560	4560	4560	0
403	20241018	144800	93240180	4560	4560	4560	4560	0
404	20241018	144700	93240180	4560	4575	4575	4560	61
405	20241018	144600	92961565	4575	4575	4575	4575	23
406	20241018	144500	92856340	4560	4560	4560	4560	0
407	20241018	144400	92856340	4560	4565	4565	4560	200
408	20241018	144300	91943390	4565	4565	4565	4565	1
409	20241018	144200	91938825	4565	4565	4565	4565	0
410	20241018	144100	91938825	4565	4565	4565	4565	0
411	20241018	144000	91938825	4565	4565	4565	4565	0
412	20241018	143900	91938825	4565	4565	4565	4565	0
413	20241018	143800	91938825	4565	4565	4565	4565	32
414	20241018	143700	91792745	4560	4560	4560	4560	0
415	20241018	143600	91792745	4560	4560	4560	4560	0
416	20241018	143500	91792745	4560	4560	4560	4560	0
417	20241018	143400	91792745	4560	4560	4560	4560	0
418	20241018	143300	91792745	4560	4560	4560	4560	0
419	20241018	143200	91792745	4560	4560	4560	4560	0
420	20241018	143100	91792745	4560	4560	4560	4560	0
421	20241018	143000	91792745	4560	4560	4560	4560	30
422	20241018	142900	91655945	4565	4565	4565	4565	0
423	20241018	142800	91655945	4565	4565	4565	4565	0
424	20241018	142700	91655945	4565	4565	4565	4565	10
425	20241018	142600	91610295	4565	4565	4565	4565	0
426	20241018	142500	91610295	4565	4565	4565	4565	0
427	20241018	142400	91610295	4565	4565	4565	4565	10
428	20241018	142300	91564645	4560	4560	4560	4560	0
429	20241018	142200	91564645	4560	4560	4560	4560	0
430	20241018	142100	91564645	4560	4560	4560	4560	0
431	20241018	142000	91564645	4560	4560	4560	4560	0
432	20241018	141900	91564645	4560	4565	4565	4560	730
433	20241018	141800	88235840	4560	4575	4575	4560	30
434	20241018	141700	88098730	4575	4580	4580	4575	127
435	20241018	141600	87517695	4575	4575	4575	4575	0
436	20241018	141500	87517695	4575	4575	4575	4575	0
437	20241018	141400	87517695	4575	4575	4575	4575	1
438	20241018	141300	87513120	4580	4580	4580	4580	50
439	20241018	141200	87284120	4575	4575	4575	4575	0
440	20241018	141100	87284120	4575	4575	4575	4575	0
441	20241018	141000	87284120	4575	4575	4575	4575	0
442	20241018	140900	87284120	4575	4575	4575	4575	0
443	20241018	140800	87284120	4575	4575	4575	4575	0
444	20241018	140700	87284120	4575	4575	4575	4575	0
445	20241018	140600	87284120	4575	4575	4575	4575	0
446	20241018	140500	87284120	4575	4575	4575	4575	234
447	20241018	140400	86213570	4560	4560	4560	4560	0
448	20241018	140300	86213570	4560	4570	4570	4560	200
449	20241018	140200	85300820	4575	4575	4575	4575	3
450	20241018	140100	85287095	4575	4575	4575	4575	0
451	20241018	140000	85287095	4575	4575	4575	4575	0
452	20241018	135900	85287095	4575	4575	4575	4575	30
453	20241018	135800	85149845	4575	4575	4575	4575	0
454	20241018	135700	85149845	4575	4575	4575	4575	0
455	20241018	135600	85149845	4575	4575	4575	4575	50
456	20241018	135500	84921095	4570	4570	4570	4570	0
457	20241018	135400	84921095	4570	4570	4570	4570	41
458	20241018	135300	84733725	4575	4575	4575	4575	0
459	20241018	135200	84733725	4575	4575	4575	4575	0
460	20241018	135100	84733725	4575	4575	4575	4575	0
461	20241018	135000	84733725	4575	4575	4575	4575	0
462	20241018	134900	84733725	4575	4575	4575	4575	5
463	20241018	134800	84710850	4565	4565	4565	4565	22
464	20241018	134700	84610420	4575	4575	4575	4575	2
465	20241018	134600	84601270	4565	4565	4565	4565	0
466	20241018	134500	84601270	4565	4565	4565	4565	0
467	20241018	134400	84601270	4565	4565	4565	4565	0
468	20241018	134300	84601270	4565	4565	4565	4565	0
469	20241018	134200	84601270	4565	4565	4565	4565	20
470	20241018	134100	84509970	4565	4565	4565	4565	0
471	20241018	134000	84509970	4565	4565	4565	4565	0
472	20241018	133900	84509970	4565	4570	4570	4565	30
473	20241018	133800	84373010	4560	4560	4560	4560	0
474	20241018	133700	84373010	4560	4560	4560	4560	0
475	20241018	133600	84373010	4560	4560	4560	4560	0
476	20241018	133500	84373010	4560	4560	4560	4560	0
477	20241018	133400	84373010	4560	4560	4560	4560	0
478	20241018	133300	84373010	4560	4560	4560	4560	1
479	20241018	133200	84368450	4560	4560	4560	4560	0
480	20241018	133100	84368450	4560	4560	4560	4560	0
481	20241018	133000	84368450	4560	4560	4560	4560	0
482	20241018	132900	84368450	4560	4560	4560	4560	32
483	20241018	132800	84222530	4560	4560	4560	4560	20
484	20241018	132700	84131330	4560	4560	4560	4560	0
485	20241018	132600	84131330	4560	4560	4560	4560	0
486	20241018	132500	84131330	4560	4560	4560	4560	0
487	20241018	132400	84131330	4560	4560	4560	4560	0
488	20241018	132300	84131330	4560	4560	4560	4560	0
489	20241018	132200	84131330	4560	4560	4560	4560	0
490	20241018	132100	84131330	4560	4560	4560	4560	0
491	20241018	132000	84131330	4560	4560	4560	4560	29
492	20241018	131900	83999090	4560	4560	4560	4560	20
493	20241018	131800	83907890	4560	4560	4560	4560	0
494	20241018	131700	83907890	4560	4560	4560	4560	0
495	20241018	131600	83907890	4560	4560	4560	4560	0
496	20241018	131500	83907890	4560	4560	4560	4560	649
497	20241018	131400	80948450	4560	4560	4560	4560	0
498	20241018	131300	80948450	4560	4560	4560	4560	0
499	20241018	131200	80948450	4560	4560	4560	4560	0
500	20241018	131100	80948450	4560	4565	4565	4560	129
501	20241018	131000	80360200	4560	4560	4560	4560	0
502	20241018	130900	80360200	4560	4560	4560	4560	0
503	20241018	130800	80360200	4560	4560	4560	4560	0
504	20241018	130700	80360200	4560	4560	4560	4560	0
505	20241018	130600	80360200	4560	4560	4560	4560	0
506	20241018	130500	80360200	4560	4560	4560	4560	0
507	20241018	130400	80360200	4560	4560	4560	4560	0
508	20241018	130300	80360200	4560	4560	4560	4560	0
509	20241018	130200	80360200	4560	4560	4560	4560	0
510	20241018	130100	80360200	4560	4565	4565	4560	444
511	20241018	130000	78335535	4565	4565	4565	4565	0
512	20241018	125900	78335535	4565	4565	4565	4565	37
513	20241018	125800	78166630	4565	4565	4565	4565	1
514	20241018	125700	78162065	4575	4575	4575	4575	2
515	20241018	125600	78152915	4560	4560	4560	4560	0
516	20241018	125500	78152915	4560	4560	4560	4560	6
517	20241018	125400	78125555	4560	4565	4565	4560	500
518	20241018	125300	75845350	4565	4565	4565	4565	31
519	20241018	125200	75703835	4565	4565	4565	4565	29
520	20241018	125100	75571450	4560	4560	4560	4560	0
521	20241018	125000	75571450	4560	4560	4560	4560	0
522	20241018	124900	75571450	4560	4560	4560	4560	0
523	20241018	124800	75571450	4560	4560	4560	4560	0
524	20241018	124700	75571450	4560	4560	4560	4560	0
525	20241018	124600	75571450	4560	4560	4560	4560	20
526	20241018	124500	75480250	4560	4560	4560	4560	28
527	20241018	124400	75352570	4565	4560	4565	4560	669
528	20241018	124300	72301920	4560	4565	4565	4560	227
529	20241018	124200	71266775	4570	4570	4570	4570	10
530	20241018	124100	71221075	4570	4570	4570	4570	3
531	20241018	124000	71207365	4575	4580	4580	4575	3
532	20241018	123900	71193635	4580	4580	4580	4580	0
533	20241018	123800	71193635	4580	4580	4580	4580	0
534	20241018	123700	71193635	4580	4580	4580	4580	1
535	20241018	123600	71189055	4570	4570	4570	4570	0
536	20241018	123500	71189055	4570	4570	4570	4570	0
537	20241018	123400	71189055	4570	4570	4570	4570	20
538	20241018	123300	71097655	4580	4580	4580	4580	0
539	20241018	123200	71097655	4580	4580	4580	4580	0
540	20241018	123100	71097655	4580	4585	4585	4580	19
541	20241018	123000	71010590	4560	4560	4560	4560	0
542	20241018	122900	71010590	4560	4560	4560	4560	13
543	20241018	122800	70951310	4560	4560	4560	4560	0
544	20241018	122700	70951310	4560	4560	4560	4560	0
545	20241018	122600	70951310	4560	4560	4560	4560	0
546	20241018	122500	70951310	4560	4560	4560	4560	31
547	20241018	122400	70809950	4560	4560	4560	4560	0
548	20241018	122300	70809950	4560	4560	4560	4560	0
549	20241018	122200	70809950	4560	4560	4560	4560	0
550	20241018	122100	70809950	4560	4560	4560	4560	0
551	20241018	122000	70809950	4560	4560	4560	4560	0
552	20241018	121900	70809950	4560	4560	4560	4560	0
553	20241018	121800	70809950	4560	4560	4560	4560	0
554	20241018	121700	70809950	4560	4560	4560	4560	28
555	20241018	121600	70682270	4560	4560	4560	4560	0
556	20241018	121500	70682270	4560	4560	4560	4560	0
557	20241018	121400	70682270	4560	4560	4560	4560	0
558	20241018	121300	70682270	4560	4560	4560	4560	0
559	20241018	121200	70682270	4560	4560	4560	4560	0
560	20241018	121100	70682270	4560	4560	4560	4560	0
561	20241018	121000	70682270	4560	4560	4560	4560	27
562	20241018	120900	70559150	4565	4565	4565	4565	0
563	20241018	120800	70559150	4565	4565	4565	4565	9
564	20241018	120700	70518065	4565	4565	4565	4565	0
565	20241018	120600	70518065	4565	4565	4565	4565	0
566	20241018	120500	70518065	4565	4565	4565	4565	0
567	20241018	120400	70518065	4565	4565	4565	4565	0
568	20241018	120300	70518065	4565	4565	4565	4565	21
569	20241018	120200	70422200	4560	4560	4560	4560	0
570	20241018	120100	70422200	4560	4560	4560	4560	0
571	20241018	120000	70422200	4560	4560	4560	4560	30
572	20241018	115900	70285400	4565	4565	4565	4565	0
573	20241018	115800	70285400	4565	4565	4565	4565	3
574	20241018	115700	70271705	4560	4560	4560	4560	0
575	20241018	115600	70271705	4560	4560	4560	4560	0
576	20241018	115500	70271705	4560	4560	4560	4560	0
577	20241018	115400	70271705	4560	4560	4560	4560	0
578	20241018	115300	70271705	4560	4560	4560	4560	0
579	20241018	115200	70271705	4560	4560	4560	4560	30
580	20241018	115100	70134905	4565	4565	4565	4565	0
581	20241018	115000	70134905	4565	4565	4565	4565	7
582	20241018	114900	70102950	4560	4560	4560	4560	0
583	20241018	114800	70102950	4560	4560	4560	4560	0
584	20241018	114700	70102950	4560	4560	4560	4560	0
585	20241018	114600	70102950	4560	4560	4560	4560	0
586	20241018	114500	70102950	4560	4560	4560	4560	0
587	20241018	114400	70102950	4560	4560	4560	4560	0
588	20241018	114300	70102950	4560	4560	4560	4560	30
589	20241018	114200	69966150	4565	4565	4565	4565	0
590	20241018	114100	69966150	4565	4565	4565	4565	6
591	20241018	114000	69938760	4560	4560	4560	4560	1
592	20241018	113900	69934200	4560	4560	4560	4560	0
593	20241018	113800	69934200	4560	4560	4560	4560	0
594	20241018	113700	69934200	4560	4560	4560	4560	0
595	20241018	113600	69934200	4560	4580	4580	4560	1750
596	20241018	113500	61951020	4565	4565	4565	4565	0
597	20241018	113400	61951020	4565	4570	4570	4565	30
598	20241018	113300	61814065	4585	4585	4585	4585	0
599	20241018	113200	61814065	4585	4585	4585	4585	2
600	20241018	113100	61804895	4565	4565	4565	4565	0
601	20241018	113000	61804895	4565	4565	4565	4565	0
602	20241018	112900	61804895	4565	4565	4565	4565	0
603	20241018	112800	61804895	4565	4565	4565	4565	0
604	20241018	112700	61804895	4565	4565	4565	4565	28
605	20241018	112600	61677075	4565	4565	4565	4565	0
606	20241018	112500	61677075	4565	4565	4565	4565	0
607	20241018	112400	61677075	4565	4565	4565	4565	19
608	20241018	112300	61590340	4565	4565	4565	4565	0
609	20241018	112200	61590340	4565	4565	4565	4565	0
610	20241018	112100	61590340	4565	4580	4580	4565	33
611	20241018	112000	61439635	4570	4570	4570	4570	0
612	20241018	111900	61439635	4570	4570	4570	4570	1
613	20241018	111800	61435065	4565	4565	4565	4565	1
614	20241018	111700	61430500	4570	4570	4570	4570	1
615	20241018	111600	61425930	4585	4585	4585	4585	1
616	20241018	111500	61421345	4565	4565	4565	4565	0
617	20241018	111400	61421345	4565	4565	4565	4565	30
618	20241018	111300	61284395	4585	4585	4585	4585	0
619	20241018	111200	61284395	4585	4585	4585	4585	0
620	20241018	111100	61284395	4585	4585	4585	4585	25
621	20241018	111000	61169770	4565	4565	4565	4565	0
622	20241018	110900	61169770	4565	4565	4565	4565	0
623	20241018	110800	61169770	4565	4565	4565	4565	31
624	20241018	110700	61028255	4565	4565	4565	4565	0
625	20241018	110600	61028255	4565	4565	4565	4565	0
626	20241018	110500	61028255	4565	4565	4565	4565	0
627	20241018	110400	61028255	4565	4580	4580	4565	1058
628	20241018	110300	56196255	4580	4580	4580	4580	0
629	20241018	110200	56196255	4580	4580	4580	4580	0
630	20241018	110100	56196255	4580	4580	4580	4580	0
631	20241018	110000	56196255	4580	4580	4580	4580	0
632	20241018	105900	56196255	4580	4580	4580	4580	0
633	20241018	105800	56196255	4580	4580	4580	4580	0
634	20241018	105700	56196255	4580	4580	4580	4580	0
635	20241018	105600	56196255	4580	4580	4580	4580	2
636	20241018	105500	56187095	4570	4570	4570	4570	0
637	20241018	105400	56187095	4570	4570	4570	4570	0
638	20241018	105300	56187095	4570	4570	4570	4570	0
639	20241018	105200	56187095	4570	4570	4570	4570	0
640	20241018	105100	56187095	4570	4570	4570	4570	0
641	20241018	105000	56187095	4570	4570	4570	4570	30
642	20241018	104900	56049995	4565	4565	4565	4565	0
643	20241018	104800	56049995	4565	4565	4565	4565	0
644	20241018	104700	56049995	4565	4565	4565	4565	0
645	20241018	104600	56049995	4565	4565	4565	4565	0
646	20241018	104500	56049995	4565	4565	4565	4565	0
647	20241018	104400	56049995	4565	4565	4565	4565	0
648	20241018	104300	56049995	4565	4565	4565	4565	0
649	20241018	104200	56049995	4565	4565	4565	4565	0
650	20241018	104100	56049995	4565	4565	4565	4565	0
651	20241018	104000	56049995	4565	4565	4565	4565	0
652	20241018	103900	56049995	4565	4565	4565	4565	0
653	20241018	103800	56049995	4565	4565	4565	4565	0
654	20241018	103700	56049995	4565	4565	4565	4565	0
655	20241018	103600	56049995	4565	4565	4565	4565	0
656	20241018	103500	56049995	4565	4565	4565	4565	0
657	20241018	103400	56049995	4565	4565	4565	4565	0
658	20241018	103300	56049995	4565	4565	4565	4565	0
659	20241018	103200	56049995	4565	4565	4565	4565	0
660	20241018	103100	56049995	4565	4565	4565	4565	1795
661	20241018	103000	47855820	4565	4565	4565	4565	23
662	20241018	102900	47750825	4560	4580	4580	4560	4754
663	20241018	102800	26047575	4585	4585	4585	4585	0
664	20241018	102700	26047575	4585	4585	4585	4585	7
665	20241018	102600	26015480	4590	4590	4590	4590	0
666	20241018	102500	26015480	4590	4590	4590	4590	0
667	20241018	102400	26015480	4590	4590	4590	4590	0
668	20241018	102300	26015480	4590	4590	4590	4590	0
669	20241018	102200	26015480	4590	4590	4590	4590	11
670	20241018	102100	25964990	4595	4595	4595	4595	0
671	20241018	102000	25964990	4595	4600	4600	4595	169
672	20241018	101900	25187645	4610	4610	4610	4610	0
673	20241018	101800	25187645	4610	4610	4610	4610	0
674	20241018	101700	25187645	4610	4600	4610	4600	4
675	20241018	101600	25169235	4610	4610	4610	4610	0
676	20241018	101500	25169235	4610	4610	4610	4610	0
677	20241018	101400	25169235	4610	4610	4610	4610	0
678	20241018	101300	25169235	4610	4610	4610	4610	0
679	20241018	101200	25169235	4610	4610	4610	4610	0
680	20241018	101100	25169235	4610	4610	4610	4610	0
681	20241018	101000	25169235	4610	4610	4610	4610	31
682	20241018	100900	25026325	4610	4610	4610	4610	0
683	20241018	100800	25026325	4610	4610	4610	4610	0
684	20241018	100700	25026325	4610	4610	4610	4610	0
685	20241018	100600	25026325	4610	4610	4610	4610	1
686	20241018	100500	25021715	4610	4610	4610	4610	2
687	20241018	100400	25012495	4610	4610	4610	4610	1
688	20241018	100300	25007885	4610	4610	4610	4610	1
689	20241018	100200	25003275	4610	4610	4610	4610	0
690	20241018	100100	25003275	4610	4610	4610	4610	0
691	20241018	100000	25003275	4610	4610	4610	4610	0
692	20241018	095900	25003275	4610	4610	4610	4610	0
693	20241018	095800	25003275	4610	4610	4610	4610	0
694	20241018	095700	25003275	4610	4610	4610	4610	0
695	20241018	095600	25003275	4610	4610	4610	4610	1
696	20241018	095500	24998665	4580	4580	4580	4580	0
697	20241018	095400	24998665	4580	4580	4580	4580	0
698	20241018	095300	24998665	4580	4580	4580	4580	20
699	20241018	095200	24907065	4585	4585	4585	4585	0
700	20241018	095100	24907065	4585	4585	4585	4585	4
701	20241018	095000	24888725	4600	4600	4600	4595	7
702	20241018	094900	24856540	4615	4615	4615	4615	1
703	20241018	094800	24851925	4600	4605	4605	4600	49
704	20241018	094700	24626320	4640	4585	4640	4585	507
705	20241018	094600	22301395	4585	4585	4585	4585	32
706	20241018	094500	22154675	4585	4585	4585	4585	14
707	20241018	094400	22090485	4585	4585	4585	4585	12
708	20241018	094300	22035465	4585	4585	4585	4585	1
709	20241018	094200	22030880	4585	4585	4585	4585	3
710	20241018	094100	22017125	4585	4585	4585	4585	2
711	20241018	094000	22007955	4580	4580	4580	4580	0
712	20241018	093900	22007955	4580	4585	4585	4580	22
713	20241018	093800	21907170	4585	4585	4585	4585	6
714	20241018	093700	21879660	4585	4585	4585	4585	0
715	20241018	093600	21879660	4585	4585	4585	4585	0
716	20241018	093500	21879660	4585	4585	4585	4585	0
717	20241018	093400	21879660	4585	4585	4585	4585	7
718	20241018	093300	21847565	4585	4585	4585	4585	31
719	20241018	093200	21705430	4585	4585	4585	4585	58
720	20241018	093100	21439500	4585	4585	4585	4585	14
721	20241018	093000	21375310	4585	4585	4585	4585	15
722	20241018	092900	21306535	4585	4585	4585	4585	34
723	20241018	092800	21150645	4585	4585	4585	4585	5
724	20241018	092700	21127720	4580	4580	4580	4580	10
725	20241018	092600	21081920	4565	4565	4565	4565	0
726	20241018	092500	21081920	4565	4565	4565	4565	0
727	20241018	092400	21081920	4565	4565	4565	4565	0
728	20241018	092300	21081920	4565	4565	4565	4565	13
729	20241018	092200	21022575	4565	4580	4580	4565	71
730	20241018	092100	20698340	4585	4585	4585	4585	1688
731	20241018	092000	12958860	4585	4585	4585	4585	1
732	20241018	091900	12954275	4590	4590	4590	4590	0
733	20241018	091800	12954275	4590	4590	4590	4590	0
734	20241018	091700	12954275	4590	4635	4635	4590	783
735	20241018	091600	9344475	4635	4645	4645	4635	200
736	20241018	091500	8416430	4650	4650	4650	4650	1
737	20241018	091400	8411780	4650	4650	4650	4650	0
738	20241018	091300	8411780	4650	4650	4650	4650	72
739	20241018	091200	8076980	4655	4655	4655	4655	0
740	20241018	091100	8076980	4655	4655	4655	4655	0
741	20241018	091000	8076980	4655	4655	4655	4655	0
742	20241018	090900	8076980	4655	4655	4655	4655	82
743	20241018	090800	7695270	4655	4655	4655	4655	26
744	20241018	090700	7574240	4650	4650	4650	4650	0
745	20241018	090600	7574240	4650	4650	4650	4650	212
746	20241018	090500	6588440	4655	4650	4655	4650	525
747	20241018	090400	4147185	4655	4655	4655	4655	165
748	20241018	090300	3379110	4660	4660	4660	4660	28
749	20241018	090200	3248630	4660	4660	4660	4660	575
750	20241018	090100	569130	4665	4665	4665	4665	0
751	20241018	090000	569130	4665	4665	4665	4665	122