KissMeData/092440/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200500	231656090	2550	2550	2550	2550	2298
3	20241018	200400	231656090	2550	2550	2550	2550	0
4	20241018	200300	231656090	2550	2550	2550	2550	0
5	20241018	200200	231656090	2550	2550	2550	2550	0
6	20241018	200100	231656090	2550	2550	2550	2550	0
7	20241018	200000	231656090	2550	2550	2550	2550	0
8	20241018	195900	231656090	2550	2550	2550	2550	0
9	20241018	195800	231656090	2550	2550	2550	2550	0
10	20241018	195700	231656090	2550	2550	2550	2550	0
11	20241018	195600	231656090	2550	2550	2550	2550	0
12	20241018	195500	231656090	2550	2550	2550	2550	0
13	20241018	195400	231656090	2550	2550	2550	2550	0
14	20241018	195300	231656090	2550	2550	2550	2550	0
15	20241018	195200	231656090	2550	2550	2550	2550	0
16	20241018	195100	231656090	2550	2550	2550	2550	0
17	20241018	195000	231656090	2550	2550	2550	2550	0
18	20241018	194900	231656090	2550	2550	2550	2550	0
19	20241018	194800	231656090	2550	2550	2550	2550	0
20	20241018	194700	231656090	2550	2550	2550	2550	0
21	20241018	194600	231656090	2550	2550	2550	2550	0
22	20241018	194500	231656090	2550	2550	2550	2550	0
23	20241018	194400	231656090	2550	2550	2550	2550	0
24	20241018	194300	231656090	2550	2550	2550	2550	0
25	20241018	194200	231656090	2550	2550	2550	2550	0
26	20241018	194100	231656090	2550	2550	2550	2550	0
27	20241018	194000	231656090	2550	2550	2550	2550	0
28	20241018	193900	231656090	2550	2550	2550	2550	0
29	20241018	193800	231656090	2550	2550	2550	2550	0
30	20241018	193700	231656090	2550	2550	2550	2550	0
31	20241018	193600	231656090	2550	2550	2550	2550	0
32	20241018	193500	231656090	2550	2550	2550	2550	2298
33	20241018	193400	231656090	2550	2550	2550	2550	0
34	20241018	193300	231656090	2550	2550	2550	2550	0
35	20241018	193200	231656090	2550	2550	2550	2550	0
36	20241018	193100	231656090	2550	2550	2550	2550	0
37	20241018	193000	231656090	2550	2550	2550	2550	0
38	20241018	192900	231656090	2550	2550	2550	2550	0
39	20241018	192800	231656090	2550	2550	2550	2550	0
40	20241018	192700	231656090	2550	2550	2550	2550	0
41	20241018	192600	231656090	2550	2550	2550	2550	0
42	20241018	192500	231656090	2550	2550	2550	2550	0
43	20241018	192400	231656090	2550	2550	2550	2550	0
44	20241018	192300	231656090	2550	2550	2550	2550	0
45	20241018	192200	231656090	2550	2550	2550	2550	0
46	20241018	192100	231656090	2550	2550	2550	2550	0
47	20241018	192000	231656090	2550	2550	2550	2550	0
48	20241018	191900	231656090	2550	2550	2550	2550	0
49	20241018	191800	231656090	2550	2550	2550	2550	0
50	20241018	191700	231656090	2550	2550	2550	2550	0
51	20241018	191600	231656090	2550	2550	2550	2550	0
52	20241018	191500	231656090	2550	2550	2550	2550	0
53	20241018	191400	231656090	2550	2550	2550	2550	0
54	20241018	191300	231656090	2550	2550	2550	2550	0
55	20241018	191200	231656090	2550	2550	2550	2550	0
56	20241018	191100	231656090	2550	2550	2550	2550	0
57	20241018	191000	231656090	2550	2550	2550	2550	0
58	20241018	190900	231656090	2550	2550	2550	2550	0
59	20241018	190800	231656090	2550	2550	2550	2550	0
60	20241018	190700	231656090	2550	2550	2550	2550	0
61	20241018	190600	231656090	2550	2550	2550	2550	0
62	20241018	190500	231656090	2550	2550	2550	2550	2298
63	20241018	190400	231656090	2550	2550	2550	2550	0
64	20241018	190300	231656090	2550	2550	2550	2550	0
65	20241018	190200	231656090	2550	2550	2550	2550	0
66	20241018	190100	231656090	2550	2550	2550	2550	0
67	20241018	190000	231656090	2550	2550	2550	2550	0
68	20241018	185900	231656090	2550	2550	2550	2550	0
69	20241018	185800	231656090	2550	2550	2550	2550	0
70	20241018	185700	231656090	2550	2550	2550	2550	0
71	20241018	185600	231656090	2550	2550	2550	2550	0
72	20241018	185500	231656090	2550	2550	2550	2550	0
73	20241018	185400	231656090	2550	2550	2550	2550	0
74	20241018	185300	231656090	2550	2550	2550	2550	0
75	20241018	185200	231656090	2550	2550	2550	2550	0
76	20241018	185100	231656090	2550	2550	2550	2550	0
77	20241018	185000	231656090	2550	2550	2550	2550	0
78	20241018	184900	231656090	2550	2550	2550	2550	0
79	20241018	184800	231656090	2550	2550	2550	2550	0
80	20241018	184700	231656090	2550	2550	2550	2550	0
81	20241018	184600	231656090	2550	2550	2550	2550	0
82	20241018	184500	231656090	2550	2550	2550	2550	0
83	20241018	184400	231656090	2550	2550	2550	2550	0
84	20241018	184300	231656090	2550	2550	2550	2550	0
85	20241018	184200	231656090	2550	2550	2550	2550	0
86	20241018	184100	231656090	2550	2550	2550	2550	0
87	20241018	184000	231656090	2550	2550	2550	2550	0
88	20241018	183900	231656090	2550	2550	2550	2550	0
89	20241018	183800	231656090	2550	2550	2550	2550	0
90	20241018	183700	231656090	2550	2550	2550	2550	0
91	20241018	183600	231656090	2550	2550	2550	2550	0
92	20241018	183500	231656090	2550	2550	2550	2550	2298
93	20241018	183400	231656090	2550	2550	2550	2550	0
94	20241018	183300	231656090	2550	2550	2550	2550	0
95	20241018	183200	231656090	2550	2550	2550	2550	0
96	20241018	183100	231656090	2550	2550	2550	2550	0
97	20241018	183000	231656090	2550	2550	2550	2550	0
98	20241018	182900	231656090	2550	2550	2550	2550	0
99	20241018	182800	231656090	2550	2550	2550	2550	0
100	20241018	182700	231656090	2550	2550	2550	2550	0
101	20241018	182600	231656090	2550	2550	2550	2550	0
102	20241018	182500	231656090	2550	2550	2550	2550	0
103	20241018	182400	231656090	2550	2550	2550	2550	0
104	20241018	182300	231656090	2550	2550	2550	2550	0
105	20241018	182200	231656090	2550	2550	2550	2550	0
106	20241018	182100	231656090	2550	2550	2550	2550	0
107	20241018	182000	231656090	2550	2550	2550	2550	0
108	20241018	181900	231656090	2550	2550	2550	2550	0
109	20241018	181800	231656090	2550	2550	2550	2550	0
110	20241018	181700	231656090	2550	2550	2550	2550	0
111	20241018	181600	231656090	2550	2550	2550	2550	0
112	20241018	181500	231656090	2550	2550	2550	2550	0
113	20241018	181400	231656090	2550	2550	2550	2550	0
114	20241018	181300	231656090	2550	2550	2550	2550	0
115	20241018	181200	231656090	2550	2550	2550	2550	0
116	20241018	181100	231656090	2550	2550	2550	2550	0
117	20241018	181000	231656090	2550	2550	2550	2550	0
118	20241018	180900	231656090	2550	2550	2550	2550	0
119	20241018	180800	231656090	2550	2550	2550	2550	0
120	20241018	180700	231656090	2550	2550	2550	2550	0
121	20241018	180600	231656090	2550	2550	2550	2550	0
122	20241018	180500	231656090	2550	2550	2550	2550	2298
123	20241018	180400	231656090	2550	2550	2550	2550	0
124	20241018	180300	231656090	2550	2550	2550	2550	0
125	20241018	180200	231656090	2550	2550	2550	2550	0
126	20241018	180100	231656090	2550	2550	2550	2550	0
127	20241018	180000	231656090	2550	2550	2550	2550	0
128	20241018	175900	231656090	2550	2550	2550	2550	0
129	20241018	175800	231656090	2550	2550	2550	2550	0
130	20241018	175700	231656090	2550	2550	2550	2550	0
131	20241018	175600	231656090	2550	2550	2550	2550	0
132	20241018	175500	231656090	2550	2550	2550	2550	0
133	20241018	175400	231656090	2550	2550	2550	2550	0
134	20241018	175300	231656090	2550	2550	2550	2550	0
135	20241018	175200	231656090	2550	2550	2550	2550	0
136	20241018	175100	231656090	2550	2550	2550	2550	0
137	20241018	175000	231656090	2550	2550	2550	2550	0
138	20241018	174900	231656090	2550	2550	2550	2550	0
139	20241018	174800	231656090	2550	2550	2550	2550	0
140	20241018	174700	231656090	2550	2550	2550	2550	0
141	20241018	174600	231656090	2550	2550	2550	2550	0
142	20241018	174500	231656090	2550	2550	2550	2550	0
143	20241018	174400	231656090	2550	2550	2550	2550	0
144	20241018	174300	231656090	2550	2550	2550	2550	0
145	20241018	174200	231656090	2550	2550	2550	2550	0
146	20241018	174100	231656090	2550	2550	2550	2550	0
147	20241018	174000	231656090	2550	2550	2550	2550	0
148	20241018	173900	231656090	2550	2550	2550	2550	0
149	20241018	173800	231656090	2550	2550	2550	2550	0
150	20241018	173700	231656090	2550	2550	2550	2550	0
151	20241018	173600	231656090	2550	2550	2550	2550	0
152	20241018	173500	231656090	2550	2550	2550	2550	2298
153	20241018	173400	231656090	2550	2550	2550	2550	0
154	20241018	173300	231656090	2550	2550	2550	2550	0
155	20241018	173200	231656090	2550	2550	2550	2550	0
156	20241018	173100	231656090	2550	2550	2550	2550	0
157	20241018	173000	231656090	2550	2550	2550	2550	0
158	20241018	172900	231656090	2550	2550	2550	2550	0
159	20241018	172800	231656090	2550	2550	2550	2550	0
160	20241018	172700	231656090	2550	2550	2550	2550	0
161	20241018	172600	231656090	2550	2550	2550	2550	0
162	20241018	172500	231656090	2550	2550	2550	2550	0
163	20241018	172400	231656090	2550	2550	2550	2550	0
164	20241018	172300	231656090	2550	2550	2550	2550	0
165	20241018	172200	231656090	2550	2550	2550	2550	0
166	20241018	172100	231656090	2550	2550	2550	2550	0
167	20241018	172000	231656090	2550	2550	2550	2550	0
168	20241018	171900	231656090	2550	2550	2550	2550	0
169	20241018	171800	231656090	2550	2550	2550	2550	0
170	20241018	171700	231656090	2550	2550	2550	2550	0
171	20241018	171600	231656090	2550	2550	2550	2550	0
172	20241018	171500	231656090	2550	2550	2550	2550	0
173	20241018	171400	231656090	2550	2550	2550	2550	0
174	20241018	171300	231656090	2550	2550	2550	2550	0
175	20241018	171200	231656090	2550	2550	2550	2550	0
176	20241018	171100	231656090	2550	2550	2550	2550	0
177	20241018	171000	231656090	2550	2550	2550	2550	0
178	20241018	170900	231656090	2550	2550	2550	2550	0
179	20241018	170800	231656090	2550	2550	2550	2550	0
180	20241018	170700	231656090	2550	2550	2550	2550	0
181	20241018	170600	231656090	2550	2550	2550	2550	0
182	20241018	170500	231656090	2550	2550	2550	2550	2298
183	20241018	170400	231656090	2550	2550	2550	2550	0
184	20241018	170300	231656090	2550	2550	2550	2550	0
185	20241018	170200	231656090	2550	2550	2550	2550	0
186	20241018	170100	231656090	2550	2550	2550	2550	0
187	20241018	170000	231656090	2550	2550	2550	2550	0
188	20241018	165900	231656090	2550	2550	2550	2550	0
189	20241018	165800	231656090	2550	2550	2550	2550	0
190	20241018	165700	231656090	2550	2550	2550	2550	0
191	20241018	165600	231656090	2550	2550	2550	2550	0
192	20241018	165500	231656090	2550	2550	2550	2550	0
193	20241018	165400	231656090	2550	2550	2550	2550	0
194	20241018	165300	231656090	2550	2550	2550	2550	0
195	20241018	165200	231656090	2550	2550	2550	2550	0
196	20241018	165100	231656090	2550	2550	2550	2550	0
197	20241018	165000	231656090	2550	2550	2550	2550	0
198	20241018	164900	231656090	2550	2550	2550	2550	0
199	20241018	164800	231656090	2550	2550	2550	2550	0
200	20241018	164700	231656090	2550	2550	2550	2550	0
201	20241018	164600	231656090	2550	2550	2550	2550	0
202	20241018	164500	231656090	2550	2550	2550	2550	0
203	20241018	164400	231656090	2550	2550	2550	2550	0
204	20241018	164300	231656090	2550	2550	2550	2550	0
205	20241018	164200	231656090	2550	2550	2550	2550	0
206	20241018	164100	231656090	2550	2550	2550	2550	0
207	20241018	164000	231656090	2550	2550	2550	2550	0
208	20241018	163900	231656090	2550	2550	2550	2550	0
209	20241018	163800	231656090	2550	2550	2550	2550	0
210	20241018	163700	231656090	2550	2550	2550	2550	0
211	20241018	163600	231656090	2550	2550	2550	2550	0
212	20241018	163500	231656090	2550	2550	2550	2550	2298
213	20241018	163400	231656090	2550	2550	2550	2550	0
214	20241018	163300	231656090	2550	2550	2550	2550	0
215	20241018	163200	231656090	2550	2550	2550	2550	0
216	20241018	163100	231656090	2550	2550	2550	2550	0
217	20241018	163000	231656090	2550	2550	2550	2550	0
218	20241018	162900	231656090	2550	2550	2550	2550	0
219	20241018	162800	231656090	2550	2550	2550	2550	0
220	20241018	162700	231656090	2550	2550	2550	2550	0
221	20241018	162600	231656090	2550	2550	2550	2550	0
222	20241018	162500	231656090	2550	2550	2550	2550	0
223	20241018	162400	231656090	2550	2550	2550	2550	0
224	20241018	162300	231656090	2550	2550	2550	2550	0
225	20241018	162200	231656090	2550	2550	2550	2550	0
226	20241018	162100	231656090	2550	2550	2550	2550	0
227	20241018	162000	231656090	2550	2550	2550	2550	0
228	20241018	161900	231656090	2550	2550	2550	2550	0
229	20241018	161800	231656090	2550	2550	2550	2550	0
230	20241018	161700	231656090	2550	2550	2550	2550	0
231	20241018	161600	231656090	2550	2550	2550	2550	0
232	20241018	161500	231656090	2550	2550	2550	2550	0
233	20241018	161400	231656090	2550	2550	2550	2550	0
234	20241018	161300	231656090	2550	2550	2550	2550	0
235	20241018	161200	231656090	2550	2550	2550	2550	0
236	20241018	161100	231656090	2550	2550	2550	2550	0
237	20241018	161000	231656090	2550	2550	2550	2550	0
238	20241018	160900	231656090	2550	2550	2550	2550	0
239	20241018	160800	231656090	2550	2550	2550	2550	0
240	20241018	160700	231656090	2550	2550	2550	2550	0
241	20241018	160600	231656090	2550	2550	2550	2550	0
242	20241018	160500	231656090	2550	2550	2550	2550	2298
243	20241018	160400	231656090	2550	2550	2550	2550	0
244	20241018	160300	231656090	2550	2550	2550	2550	0
245	20241018	160200	231656090	2550	2550	2550	2550	0
246	20241018	160100	231656090	2550	2550	2550	2550	0
247	20241018	160000	231656090	2550	2550	2550	2550	0
248	20241018	155900	231656090	2550	2550	2550	2550	0
249	20241018	155800	231656090	2550	2550	2550	2550	0
250	20241018	155700	231656090	2550	2550	2550	2550	0
251	20241018	155600	231656090	2550	2550	2550	2550	0
252	20241018	155500	231656090	2550	2550	2550	2550	0
253	20241018	155400	231656090	2550	2550	2550	2550	0
254	20241018	155300	231656090	2550	2550	2550	2550	0
255	20241018	155200	231656090	2550	2550	2550	2550	0
256	20241018	155100	231656090	2550	2550	2550	2550	0
257	20241018	155000	231656090	2550	2550	2550	2550	0
258	20241018	154900	231656090	2550	2550	2550	2550	0
259	20241018	154800	231656090	2550	2550	2550	2550	0
260	20241018	154700	231656090	2550	2550	2550	2550	0
261	20241018	154600	231656090	2550	2550	2550	2550	0
262	20241018	154500	231656090	2550	2550	2550	2550	0
263	20241018	154400	231656090	2550	2550	2550	2550	0
264	20241018	154300	231656090	2550	2550	2550	2550	0
265	20241018	154200	231656090	2550	2550	2550	2550	0
266	20241018	154100	231656090	2550	2550	2550	2550	0
267	20241018	154000	231656090	2550	2550	2550	2550	0
268	20241018	153900	231656090	2550	2550	2550	2550	0
269	20241018	153800	231656090	2550	2550	2550	2550	0
270	20241018	153700	231656090	2550	2550	2550	2550	0
271	20241018	153600	231656090	2550	2550	2550	2550	0
272	20241018	153500	231656090	2550	2550	2550	2550	2298
273	20241018	153400	231656090	2550	2550	2550	2550	0
274	20241018	153300	231656090	2550	2550	2550	2550	0
275	20241018	153200	231656090	2550	2550	2550	2550	0
276	20241018	153100	231656090	2550	2550	2550	2550	0
277	20241018	153000	231656090	2550	2550	2550	2550	2298
278	20241018	152900	225796190	2560	2560	2560	2560	0
279	20241018	152800	225796190	2560	2560	2560	2560	0
280	20241018	152700	225796190	2560	2560	2560	2560	0
281	20241018	152600	225796190	2560	2560	2560	2560	0
282	20241018	152500	225796190	2560	2560	2560	2560	0
283	20241018	152400	225796190	2560	2560	2560	2560	0
284	20241018	152300	225796190	2560	2560	2560	2560	0
285	20241018	152200	225796190	2560	2560	2560	2560	0
286	20241018	152100	225796190	2560	2560	2560	2560	0
287	20241018	152000	225796190	2560	2560	2560	2560	0
288	20241018	151900	225796190	2560	2560	2560	2560	1
289	20241018	151800	225793630	2570	2570	2570	2570	1
290	20241018	151700	225791060	2565	2565	2565	2565	2
291	20241018	151600	225785930	2570	2570	2570	2570	0
292	20241018	151500	225785930	2570	2570	2570	2570	20
293	20241018	151400	225734530	2565	2565	2565	2565	0
294	20241018	151300	225734530	2565	2565	2565	2565	4
295	20241018	151200	225724270	2565	2565	2565	2565	0
296	20241018	151100	225724270	2565	2565	2565	2565	0
297	20241018	151000	225724270	2565	2565	2565	2565	0
298	20241018	150900	225724270	2565	2565	2565	2565	2
299	20241018	150800	225719140	2570	2570	2570	2570	0
300	20241018	150700	225719140	2570	2570	2570	2570	0
301	20241018	150600	225719140	2570	2570	2570	2570	1
302	20241018	150500	225716570	2565	2565	2565	2565	23
303	20241018	150400	225657575	2570	2570	2570	2570	0
304	20241018	150300	225657575	2570	2570	2570	2570	0
305	20241018	150200	225657575	2570	2570	2570	2570	0
306	20241018	150100	225657575	2570	2570	2570	2570	0
307	20241018	150000	225657575	2570	2570	2570	2570	0
308	20241018	145900	225657575	2570	2570	2570	2570	0
309	20241018	145800	225657575	2570	2570	2570	2570	0
310	20241018	145700	225657575	2570	2570	2570	2570	0
311	20241018	145600	225657575	2570	2570	2570	2570	0
312	20241018	145500	225657575	2570	2570	2570	2570	0
313	20241018	145400	225657575	2570	2570	2570	2570	0
314	20241018	145300	225657575	2570	2570	2570	2570	0
315	20241018	145200	225657575	2570	2570	2570	2570	0
316	20241018	145100	225657575	2570	2570	2570	2570	0
317	20241018	145000	225657575	2570	2570	2570	2570	1
318	20241018	144900	225655005	2570	2570	2570	2570	195
319	20241018	144800	225153855	2575	2575	2575	2575	0
320	20241018	144700	225153855	2575	2575	2575	2575	0
321	20241018	144600	225153855	2575	2575	2575	2575	0
322	20241018	144500	225153855	2575	2570	2575	2570	39
323	20241018	144400	225053440	2565	2565	2565	2565	0
324	20241018	144300	225053440	2565	2565	2565	2565	0
325	20241018	144200	225053440	2565	2565	2565	2565	0
326	20241018	144100	225053440	2565	2565	2565	2565	0
327	20241018	144000	225053440	2565	2565	2565	2565	0
328	20241018	143900	225053440	2565	2565	2565	2565	58
329	20241018	143800	224904670	2565	2565	2565	2565	0
330	20241018	143700	224904670	2565	2565	2565	2565	0
331	20241018	143600	224904670	2565	2565	2565	2565	0
332	20241018	143500	224904670	2565	2575	2575	2565	419
333	20241018	143400	223829925	2575	2570	2575	2570	5
334	20241018	143300	223817065	2565	2565	2565	2565	18
335	20241018	143200	223770895	2565	2565	2565	2565	0
336	20241018	143100	223770895	2565	2565	2565	2565	101
337	20241018	143000	223511830	2565	2565	2565	2565	0
338	20241018	142900	223511830	2565	2565	2565	2565	1
339	20241018	142800	223509265	2565	2565	2565	2565	0
340	20241018	142700	223509265	2565	2565	2565	2565	0
341	20241018	142600	223509265	2565	2565	2565	2565	0
342	20241018	142500	223509265	2565	2565	2565	2565	0
343	20241018	142400	223509265	2565	2565	2565	2565	198
344	20241018	142300	223001395	2560	2560	2560	2560	0
345	20241018	142200	223001395	2560	2560	2560	2560	0
346	20241018	142100	223001395	2560	2560	2560	2560	2
347	20241018	142000	222996275	2560	2560	2560	2560	0
348	20241018	141900	222996275	2560	2560	2560	2560	0
349	20241018	141800	222996275	2560	2560	2560	2560	0
350	20241018	141700	222996275	2560	2555	2560	2555	1405
351	20241018	141600	219400555	2555	2555	2555	2555	329
352	20241018	141500	218559960	2560	2560	2560	2560	0
353	20241018	141400	218559960	2560	2560	2560	2560	5
354	20241018	141300	218547160	2560	2560	2560	2560	0
355	20241018	141200	218547160	2560	2560	2560	2560	6
356	20241018	141100	218531800	2560	2555	2560	2555	103
357	20241018	141000	218268220	2555	2585	2585	2555	7159
358	20241018	140900	199876210	2590	2590	2590	2590	0
359	20241018	140800	199876210	2590	2590	2590	2590	6
360	20241018	140700	199860670	2585	2585	2585	2585	0
361	20241018	140600	199860670	2585	2585	2585	2585	0
362	20241018	140500	199860670	2585	2585	2585	2585	1
363	20241018	140400	199858085	2585	2585	2585	2585	11
364	20241018	140300	199829650	2585	2585	2585	2585	0
365	20241018	140200	199829650	2585	2585	2585	2585	0
366	20241018	140100	199829650	2585	2590	2590	2585	51
367	20241018	140000	199697615	2590	2580	2590	2580	61
368	20241018	135900	199540140	2580	2580	2580	2580	0
369	20241018	135800	199540140	2580	2580	2580	2580	0
370	20241018	135700	199540140	2580	2580	2580	2580	0
371	20241018	135600	199540140	2580	2580	2580	2580	0
372	20241018	135500	199540140	2580	2580	2580	2580	5
373	20241018	135400	199527240	2580	2580	2580	2580	0
374	20241018	135300	199527240	2580	2580	2580	2580	0
375	20241018	135200	199527240	2580	2580	2580	2580	0
376	20241018	135100	199527240	2580	2580	2580	2580	0
377	20241018	135000	199527240	2580	2580	2580	2580	0
378	20241018	134900	199527240	2580	2580	2580	2580	0
379	20241018	134800	199527240	2580	2580	2580	2580	0
380	20241018	134700	199527240	2580	2580	2580	2580	0
381	20241018	134600	199527240	2580	2580	2580	2580	0
382	20241018	134500	199527240	2580	2580	2580	2580	0
383	20241018	134400	199527240	2580	2580	2580	2580	0
384	20241018	134300	199527240	2580	2580	2580	2580	0
385	20241018	134200	199527240	2580	2580	2580	2580	4
386	20241018	134100	199516920	2580	2580	2580	2580	2
387	20241018	134000	199511760	2585	2585	2585	2585	0
388	20241018	133900	199511760	2585	2585	2585	2585	0
389	20241018	133800	199511760	2585	2585	2585	2585	0
390	20241018	133700	199511760	2585	2585	2585	2585	0
391	20241018	133600	199511760	2585	2585	2585	2585	0
392	20241018	133500	199511760	2585	2585	2585	2575	17
393	20241018	133400	199467840	2590	2590	2590	2590	0
394	20241018	133300	199467840	2590	2590	2590	2590	0
395	20241018	133200	199467840	2590	2590	2590	2590	8
396	20241018	133100	199447120	2590	2590	2590	2580	545
397	20241018	133000	198035660	2585	2580	2585	2575	45
398	20241018	132900	197919545	2575	2585	2590	2575	280
399	20241018	132800	197194425	2570	2585	2595	2570	23
400	20241018	132700	197134990	2580	2575	2585	2575	1188
401	20241018	132600	194075790	2580	2580	2600	2580	2215
402	20241018	132500	188347190	2580	2575	2600	2575	1060
403	20241018	132400	185615955	2575	2575	2575	2575	0
404	20241018	132300	185615955	2575	2575	2575	2575	0
405	20241018	132200	185615955	2575	2575	2575	2575	100
406	20241018	132100	185358455	2575	2575	2575	2575	0
407	20241018	132000	185358455	2575	2575	2575	2575	0
408	20241018	131900	185358455	2575	2575	2575	2575	0
409	20241018	131800	185358455	2575	2575	2575	2575	0
410	20241018	131700	185358455	2575	2575	2575	2575	0
411	20241018	131600	185358455	2575	2575	2575	2575	1
412	20241018	131500	185355880	2575	2575	2575	2575	0
413	20241018	131400	185355880	2575	2575	2575	2575	0
414	20241018	131300	185355880	2575	2575	2575	2575	0
415	20241018	131200	185355880	2575	2575	2575	2575	0
416	20241018	131100	185355880	2575	2575	2575	2575	0
417	20241018	131000	185355880	2575	2575	2575	2575	0
418	20241018	130900	185355880	2575	2575	2575	2575	66
419	20241018	130800	185185930	2570	2570	2570	2570	0
420	20241018	130700	185185930	2570	2575	2575	2570	51
421	20241018	130600	185054645	2580	2575	2580	2575	403
422	20241018	130500	184016915	2575	2575	2575	2575	4
423	20241018	130400	184006615	2580	2590	2610	2570	4590
424	20241018	130300	172138595	2590	2580	2595	2580	852
425	20241018	130200	169933565	2585	2585	2585	2585	1
426	20241018	130100	169930980	2590	2590	2590	2590	0
427	20241018	130000	169930980	2590	2590	2590	2590	1
428	20241018	125900	169928390	2590	2580	2590	2580	2524
429	20241018	125800	163408735	2580	2580	2580	2580	2
430	20241018	125700	163403575	2580	2580	2580	2580	2
431	20241018	125600	163398415	2580	2580	2580	2575	7
432	20241018	125500	163380360	2585	2580	2585	2580	233
433	20241018	125400	162779205	2580	2585	2600	2580	2121
434	20241018	125300	157289500	2585	2585	2590	2580	589
435	20241018	125200	155766440	2585	2575	2585	2570	3348
436	20241018	125100	147146055	2595	2595	2595	2595	0
437	20241018	125000	147146055	2595	2595	2595	2595	0
438	20241018	124900	147146055	2595	2585	2605	2565	3162
439	20241018	124800	138989990	2580	2605	2615	2580	4476
440	20241018	124700	127376580	2605	2565	2605	2565	3358
441	20241018	124600	118716290	2565	2570	2570	2565	250
442	20241018	124500	118074040	2575	2575	2575	2575	0
443	20241018	124400	118074040	2575	2575	2575	2575	0
444	20241018	124300	118074040	2575	2575	2575	2575	0
445	20241018	124200	118074040	2575	2570	2595	2570	1864
446	20241018	124100	113264515	2580	2565	2580	2565	442
447	20241018	124000	112130680	2565	2565	2575	2555	3938
448	20241018	123900	102031980	2570	2580	2580	2570	12
449	20241018	123800	102001040	2580	2580	2580	2580	0
450	20241018	123700	102001040	2580	2580	2580	2580	0
451	20241018	123600	102001040	2580	2580	2580	2580	0
452	20241018	123500	102001040	2580	2565	2600	2565	3585
453	20241018	123400	92744890	2565	2570	2605	2555	3835
454	20241018	123300	82888945	2575	2575	2575	2575	0
455	20241018	123200	82888945	2575	2570	2600	2570	3214
456	20241018	123100	74571505	2565	2560	2565	2555	2431
457	20241018	123000	68349055	2565	2565	2565	2565	0
458	20241018	122900	68349055	2565	2565	2565	2565	0
459	20241018	122800	68349055	2565	2565	2565	2565	0
460	20241018	122700	68349055	2565	2565	2565	2565	0
461	20241018	122600	68349055	2565	2565	2565	2565	1
462	20241018	122500	68346490	2565	2600	2615	2560	9341
463	20241018	122400	44234870	2595	2575	2635	2575	4905
464	20241018	122300	31467095	2570	2565	2570	2565	96
465	20241018	122200	31220825	2565	2565	2565	2565	201
466	20241018	122100	30705260	2565	2565	2565	2565	0
467	20241018	122000	30705260	2565	2565	2565	2565	0
468	20241018	121900	30705260	2565	2565	2565	2565	0
469	20241018	121800	30705260	2565	2565	2565	2565	0
470	20241018	121700	30705260	2565	2565	2565	2565	0
471	20241018	121600	30705260	2565	2565	2565	2565	0
472	20241018	121500	30705260	2565	2570	2570	2565	202
473	20241018	121400	30186130	2565	2570	2570	2565	15
474	20241018	121300	30147615	2570	2570	2570	2570	21
475	20241018	121200	30093645	2570	2570	2570	2570	0
476	20241018	121100	30093645	2570	2570	2570	2570	0
477	20241018	121000	30093645	2570	2570	2570	2570	0
478	20241018	120900	30093645	2570	2570	2570	2570	0
479	20241018	120800	30093645	2570	2570	2570	2570	0
480	20241018	120700	30093645	2570	2570	2570	2570	0
481	20241018	120600	30093645	2570	2570	2570	2570	0
482	20241018	120500	30093645	2570	2570	2570	2570	0
483	20241018	120400	30093645	2570	2570	2570	2570	0
484	20241018	120300	30093645	2570	2570	2570	2570	0
485	20241018	120200	30093645	2570	2570	2570	2570	0
486	20241018	120100	30093645	2570	2570	2570	2570	0
487	20241018	120000	30093645	2570	2570	2570	2570	0
488	20241018	115900	30093645	2570	2570	2570	2570	0
489	20241018	115800	30093645	2570	2570	2570	2570	0
490	20241018	115700	30093645	2570	2570	2570	2570	0
491	20241018	115600	30093645	2570	2570	2570	2570	0
492	20241018	115500	30093645	2570	2570	2570	2570	0
493	20241018	115400	30093645	2570	2570	2570	2570	0
494	20241018	115300	30093645	2570	2570	2570	2570	0
495	20241018	115200	30093645	2570	2570	2570	2570	0
496	20241018	115100	30093645	2570	2570	2570	2570	0
497	20241018	115000	30093645	2570	2570	2570	2570	0
498	20241018	114900	30093645	2570	2570	2570	2570	0
499	20241018	114800	30093645	2570	2570	2570	2570	0
500	20241018	114700	30093645	2570	2570	2570	2570	0
501	20241018	114600	30093645	2570	2570	2570	2570	0
502	20241018	114500	30093645	2570	2570	2570	2570	0
503	20241018	114400	30093645	2570	2570	2570	2570	0
504	20241018	114300	30093645	2570	2570	2570	2570	0
505	20241018	114200	30093645	2570	2570	2570	2570	2
506	20241018	114100	30088505	2570	2570	2570	2570	1
507	20241018	114000	30085935	2560	2560	2560	2560	0
508	20241018	113900	30085935	2560	2560	2560	2560	0
509	20241018	113800	30085935	2560	2560	2560	2560	11
510	20241018	113700	30057775	2560	2560	2560	2560	0
511	20241018	113600	30057775	2560	2560	2560	2560	0
512	20241018	113500	30057775	2560	2560	2560	2560	0
513	20241018	113400	30057775	2560	2560	2560	2560	0
514	20241018	113300	30057775	2560	2560	2560	2560	1
515	20241018	113200	30055215	2560	2560	2560	2560	0
516	20241018	113100	30055215	2560	2560	2560	2560	0
517	20241018	113000	30055215	2560	2560	2560	2560	198
518	20241018	112900	29548335	2565	2565	2565	2565	0
519	20241018	112800	29548335	2565	2565	2565	2565	0
520	20241018	112700	29548335	2565	2565	2565	2565	0
521	20241018	112600	29548335	2565	2565	2565	2565	0
522	20241018	112500	29548335	2565	2565	2565	2565	0
523	20241018	112400	29548335	2565	2565	2565	2565	3
524	20241018	112300	29540640	2560	2560	2560	2560	0
525	20241018	112200	29540640	2560	2560	2560	2560	0
526	20241018	112100	29540640	2560	2560	2560	2560	5
527	20241018	112000	29527840	2570	2570	2570	2570	0
528	20241018	111900	29527840	2570	2570	2570	2570	0
529	20241018	111800	29527840	2570	2570	2570	2570	0
530	20241018	111700	29527840	2570	2570	2570	2570	0
531	20241018	111600	29527840	2570	2570	2570	2570	0
532	20241018	111500	29527840	2570	2570	2570	2570	0
533	20241018	111400	29527840	2570	2570	2570	2570	0
534	20241018	111300	29527840	2570	2570	2570	2570	0
535	20241018	111200	29527840	2570	2570	2570	2570	0
536	20241018	111100	29527840	2570	2570	2570	2570	1
537	20241018	111000	29525270	2565	2570	2570	2565	5
538	20241018	110900	29512430	2560	2560	2560	2560	0
539	20241018	110800	29512430	2560	2560	2560	2560	0
540	20241018	110700	29512430	2560	2560	2560	2560	0
541	20241018	110600	29512430	2560	2560	2560	2560	3
542	20241018	110500	29504750	2560	2560	2560	2560	0
543	20241018	110400	29504750	2560	2560	2560	2560	0
544	20241018	110300	29504750	2560	2560	2560	2560	0
545	20241018	110200	29504750	2560	2560	2560	2560	0
546	20241018	110100	29504750	2560	2560	2560	2560	0
547	20241018	110000	29504750	2560	2560	2560	2560	0
548	20241018	105900	29504750	2560	2560	2560	2560	0
549	20241018	105800	29504750	2560	2560	2560	2560	40
550	20241018	105700	29402350	2560	2560	2560	2560	0
551	20241018	105600	29402350	2560	2560	2560	2560	0
552	20241018	105500	29402350	2560	2560	2560	2560	3
553	20241018	105400	29394670	2570	2570	2570	2570	0
554	20241018	105300	29394670	2570	2570	2570	2570	0
555	20241018	105200	29394670	2570	2570	2570	2570	0
556	20241018	105100	29394670	2570	2570	2570	2570	1
557	20241018	105000	29392100	2570	2570	2570	2570	0
558	20241018	104900	29392100	2570	2570	2570	2570	0
559	20241018	104800	29392100	2570	2570	2570	2570	0
560	20241018	104700	29392100	2570	2570	2570	2570	1
561	20241018	104600	29389530	2565	2565	2565	2565	13
562	20241018	104500	29356185	2560	2560	2560	2560	0
563	20241018	104400	29356185	2560	2560	2560	2560	0
564	20241018	104300	29356185	2560	2560	2560	2560	0
565	20241018	104200	29356185	2560	2560	2560	2560	0
566	20241018	104100	29356185	2560	2565	2565	2560	12
567	20241018	104000	29325415	2565	2565	2565	2565	0
568	20241018	103900	29325415	2565	2565	2565	2565	0
569	20241018	103800	29325415	2565	2565	2565	2565	0
570	20241018	103700	29325415	2565	2565	2565	2565	0
571	20241018	103600	29325415	2565	2565	2565	2565	0
572	20241018	103500	29325415	2565	2565	2565	2565	0
573	20241018	103400	29325415	2565	2565	2565	2565	1
574	20241018	103300	29322850	2560	2560	2560	2560	0
575	20241018	103200	29322850	2560	2560	2560	2560	155
576	20241018	103100	28926050	2560	2560	2560	2560	0
577	20241018	103000	28926050	2560	2560	2560	2560	0
578	20241018	102900	28926050	2560	2560	2560	2560	0
579	20241018	102800	28926050	2560	2575	2575	2560	7
580	20241018	102700	28908060	2575	2575	2575	2575	0
581	20241018	102600	28908060	2575	2575	2575	2575	0
582	20241018	102500	28908060	2575	2575	2575	2575	0
583	20241018	102400	28908060	2575	2575	2575	2575	0
584	20241018	102300	28908060	2575	2575	2575	2575	0
585	20241018	102200	28908060	2575	2575	2575	2575	0
586	20241018	102100	28908060	2575	2570	2575	2570	3
587	20241018	102000	28900345	2565	2565	2565	2565	0
588	20241018	101900	28900345	2565	2565	2565	2565	0
589	20241018	101800	28900345	2565	2565	2565	2565	0
590	20241018	101700	28900345	2565	2565	2565	2565	0
591	20241018	101600	28900345	2565	2565	2565	2565	0
592	20241018	101500	28900345	2565	2565	2565	2565	4
593	20241018	101400	28890085	2565	2565	2565	2565	1
594	20241018	101300	28887520	2565	2565	2565	2565	2
595	20241018	101200	28882390	2565	2565	2580	2560	2817
596	20241018	101100	21648600	2560	2560	2560	2560	0
597	20241018	101000	21648600	2560	2560	2560	2560	0
598	20241018	100900	21648600	2560	2560	2560	2560	2
599	20241018	100800	21643480	2560	2560	2560	2560	491
600	20241018	100700	20386520	2560	2560	2560	2560	11
601	20241018	100600	20358360	2560	2560	2560	2560	0
602	20241018	100500	20358360	2560	2560	2560	2560	0
603	20241018	100400	20358360	2560	2560	2560	2560	0
604	20241018	100300	20358360	2560	2560	2560	2560	0
605	20241018	100200	20358360	2560	2560	2560	2560	0
606	20241018	100100	20358360	2560	2555	2585	2550	5796
607	20241018	100000	5480955	2555	2555	2560	2555	307
608	20241018	095900	4695560	2550	2550	2550	2550	0
609	20241018	095800	4695560	2550	2550	2550	2550	0
610	20241018	095700	4695560	2550	2560	2560	2550	244
611	20241018	095600	4072295	2560	2560	2560	2560	0
612	20241018	095500	4072295	2560	2560	2560	2560	0
613	20241018	095400	4072295	2560	2560	2560	2560	0
614	20241018	095300	4072295	2560	2560	2560	2560	0
615	20241018	095200	4072295	2560	2560	2560	2560	1
616	20241018	095100	4069735	2560	2565	2565	2560	28
617	20241018	095000	3998045	2565	2565	2565	2565	0
618	20241018	094900	3998045	2565	2565	2565	2565	0
619	20241018	094800	3998045	2565	2565	2565	2565	0
620	20241018	094700	3998045	2565	2565	2565	2565	0
621	20241018	094600	3998045	2565	2565	2565	2565	0
622	20241018	094500	3998045	2565	2565	2565	2565	1
623	20241018	094400	3995480	2570	2570	2570	2570	0
624	20241018	094300	3995480	2570	2570	2570	2570	0
625	20241018	094200	3995480	2570	2570	2570	2570	0
626	20241018	094100	3995480	2570	2570	2570	2570	0
627	20241018	094000	3995480	2570	2560	2570	2560	3
628	20241018	093900	3987785	2555	2565	2565	2555	312
629	20241018	093800	3189240	2560	2560	2560	2560	3
630	20241018	093700	3181560	2560	2560	2560	2560	0
631	20241018	093600	3181560	2560	2560	2560	2560	452
632	20241018	093500	2024440	2560	2560	2560	2560	512
633	20241018	093400	713720	2565	2565	2565	2565	0
634	20241018	093300	713720	2565	2565	2565	2565	0
635	20241018	093200	713720	2565	2565	2565	2565	1
636	20241018	093100	711155	2565	2565	2565	2565	0
637	20241018	093000	711155	2565	2565	2565	2565	3
638	20241018	092900	703460	2570	2570	2570	2570	0
639	20241018	092800	703460	2570	2570	2570	2570	0
640	20241018	092700	703460	2570	2570	2570	2570	0
641	20241018	092600	703460	2570	2570	2570	2570	0
642	20241018	092500	703460	2570	2570	2570	2570	1
643	20241018	092400	700890	2560	2570	2570	2560	17
644	20241018	092300	657220	2570	2570	2570	2570	0
645	20241018	092200	657220	2570	2565	2570	2560	40
646	20241018	092100	554625	2570	2570	2570	2570	0
647	20241018	092000	554625	2570	2570	2570	2570	0
648	20241018	091900	554625	2570	2570	2570	2570	0
649	20241018	091800	554625	2570	2570	2570	2565	57
650	20241018	091700	408165	2570	2565	2570	2565	120
651	20241018	091600	100150	2560	2570	2570	2560	16
652	20241018	091500	59080	2570	2570	2570	2570	0
653	20241018	091400	59080	2570	2570	2570	2570	0
654	20241018	091300	59080	2570	2570	2570	2570	0
655	20241018	091200	59080	2570	2570	2570	2570	0
656	20241018	091100	59080	2570	2570	2570	2570	0
657	20241018	091000	59080	2570	2570	2570	2570	1
658	20241018	090900	56510	2565	2565	2565	2565	0
659	20241018	090800	56510	2565	2570	2570	2565	11
660	20241018	090700	28245	2570	2570	2570	2570	0
661	20241018	090600	28245	2570	2570	2570	2570	0
662	20241018	090500	28245	2570	2570	2570	2570	1
663	20241018	090400	25675	2570	2570	2570	2560	3
664	20241018	090300	17975	2555	2555	2555	2555	1
665	20241018	090200	15420	2570	2570	2570	2570	0
666	20241018	090100	15420	2570	2570	2570	2570	0
667	20241018	090000	15420	2570	2570	2570	2570	6