KissMeData/129920/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202300	282007930	4140	4140	4140	4140	1019
3	20241018	202200	282007930	4140	4140	4140	4140	0
4	20241018	202100	282007930	4140	4140	4140	4140	0
5	20241018	202000	282007930	4140	4140	4140	4140	0
6	20241018	201900	282007930	4140	4140	4140	4140	0
7	20241018	201800	282007930	4140	4140	4140	4140	0
8	20241018	201700	282007930	4140	4140	4140	4140	0
9	20241018	201600	282007930	4140	4140	4140	4140	0
10	20241018	201500	282007930	4140	4140	4140	4140	0
11	20241018	201400	282007930	4140	4140	4140	4140	0
12	20241018	201300	282007930	4140	4140	4140	4140	0
13	20241018	201200	282007930	4140	4140	4140	4140	0
14	20241018	201100	282007930	4140	4140	4140	4140	0
15	20241018	201000	282007930	4140	4140	4140	4140	0
16	20241018	200900	282007930	4140	4140	4140	4140	0
17	20241018	200800	282007930	4140	4140	4140	4140	0
18	20241018	200700	282007930	4140	4140	4140	4140	0
19	20241018	200600	282007930	4140	4140	4140	4140	0
20	20241018	200500	282007930	4140	4140	4140	4140	0
21	20241018	200400	282007930	4140	4140	4140	4140	0
22	20241018	200300	282007930	4140	4140	4140	4140	0
23	20241018	200200	282007930	4140	4140	4140	4140	0
24	20241018	200100	282007930	4140	4140	4140	4140	0
25	20241018	200000	282007930	4140	4140	4140	4140	0
26	20241018	195900	282007930	4140	4140	4140	4140	0
27	20241018	195800	282007930	4140	4140	4140	4140	0
28	20241018	195700	282007930	4140	4140	4140	4140	0
29	20241018	195600	282007930	4140	4140	4140	4140	0
30	20241018	195500	282007930	4140	4140	4140	4140	0
31	20241018	195400	282007930	4140	4140	4140	4140	0
32	20241018	195300	282007930	4140	4140	4140	4140	1019
33	20241018	195200	282007930	4140	4140	4140	4140	0
34	20241018	195100	282007930	4140	4140	4140	4140	0
35	20241018	195000	282007930	4140	4140	4140	4140	0
36	20241018	194900	282007930	4140	4140	4140	4140	0
37	20241018	194800	282007930	4140	4140	4140	4140	0
38	20241018	194700	282007930	4140	4140	4140	4140	0
39	20241018	194600	282007930	4140	4140	4140	4140	0
40	20241018	194500	282007930	4140	4140	4140	4140	0
41	20241018	194400	282007930	4140	4140	4140	4140	0
42	20241018	194300	282007930	4140	4140	4140	4140	0
43	20241018	194200	282007930	4140	4140	4140	4140	0
44	20241018	194100	282007930	4140	4140	4140	4140	0
45	20241018	194000	282007930	4140	4140	4140	4140	0
46	20241018	193900	282007930	4140	4140	4140	4140	0
47	20241018	193800	282007930	4140	4140	4140	4140	0
48	20241018	193700	282007930	4140	4140	4140	4140	0
49	20241018	193600	282007930	4140	4140	4140	4140	0
50	20241018	193500	282007930	4140	4140	4140	4140	0
51	20241018	193400	282007930	4140	4140	4140	4140	0
52	20241018	193300	282007930	4140	4140	4140	4140	0
53	20241018	193200	282007930	4140	4140	4140	4140	0
54	20241018	193100	282007930	4140	4140	4140	4140	0
55	20241018	193000	282007930	4140	4140	4140	4140	0
56	20241018	192900	282007930	4140	4140	4140	4140	0
57	20241018	192800	282007930	4140	4140	4140	4140	0
58	20241018	192700	282007930	4140	4140	4140	4140	0
59	20241018	192600	282007930	4140	4140	4140	4140	0
60	20241018	192500	282007930	4140	4140	4140	4140	0
61	20241018	192400	282007930	4140	4140	4140	4140	0
62	20241018	192300	282007930	4140	4140	4140	4140	1019
63	20241018	192200	282007930	4140	4140	4140	4140	0
64	20241018	192100	282007930	4140	4140	4140	4140	0
65	20241018	192000	282007930	4140	4140	4140	4140	0
66	20241018	191900	282007930	4140	4140	4140	4140	0
67	20241018	191800	282007930	4140	4140	4140	4140	0
68	20241018	191700	282007930	4140	4140	4140	4140	0
69	20241018	191600	282007930	4140	4140	4140	4140	0
70	20241018	191500	282007930	4140	4140	4140	4140	0
71	20241018	191400	282007930	4140	4140	4140	4140	0
72	20241018	191300	282007930	4140	4140	4140	4140	0
73	20241018	191200	282007930	4140	4140	4140	4140	0
74	20241018	191100	282007930	4140	4140	4140	4140	0
75	20241018	191000	282007930	4140	4140	4140	4140	0
76	20241018	190900	282007930	4140	4140	4140	4140	0
77	20241018	190800	282007930	4140	4140	4140	4140	0
78	20241018	190700	282007930	4140	4140	4140	4140	0
79	20241018	190600	282007930	4140	4140	4140	4140	0
80	20241018	190500	282007930	4140	4140	4140	4140	0
81	20241018	190400	282007930	4140	4140	4140	4140	0
82	20241018	190300	282007930	4140	4140	4140	4140	0
83	20241018	190200	282007930	4140	4140	4140	4140	0
84	20241018	190100	282007930	4140	4140	4140	4140	0
85	20241018	190000	282007930	4140	4140	4140	4140	0
86	20241018	185900	282007930	4140	4140	4140	4140	0
87	20241018	185800	282007930	4140	4140	4140	4140	0
88	20241018	185700	282007930	4140	4140	4140	4140	0
89	20241018	185600	282007930	4140	4140	4140	4140	0
90	20241018	185500	282007930	4140	4140	4140	4140	0
91	20241018	185400	282007930	4140	4140	4140	4140	0
92	20241018	185300	282007930	4140	4140	4140	4140	1019
93	20241018	185200	282007930	4140	4140	4140	4140	0
94	20241018	185100	282007930	4140	4140	4140	4140	0
95	20241018	185000	282007930	4140	4140	4140	4140	0
96	20241018	184900	282007930	4140	4140	4140	4140	0
97	20241018	184800	282007930	4140	4140	4140	4140	0
98	20241018	184700	282007930	4140	4140	4140	4140	0
99	20241018	184600	282007930	4140	4140	4140	4140	0
100	20241018	184500	282007930	4140	4140	4140	4140	0
101	20241018	184400	282007930	4140	4140	4140	4140	0
102	20241018	184300	282007930	4140	4140	4140	4140	0
103	20241018	184200	282007930	4140	4140	4140	4140	0
104	20241018	184100	282007930	4140	4140	4140	4140	0
105	20241018	184000	282007930	4140	4140	4140	4140	0
106	20241018	183900	282007930	4140	4140	4140	4140	0
107	20241018	183800	282007930	4140	4140	4140	4140	0
108	20241018	183700	282007930	4140	4140	4140	4140	0
109	20241018	183600	282007930	4140	4140	4140	4140	0
110	20241018	183500	282007930	4140	4140	4140	4140	0
111	20241018	183400	282007930	4140	4140	4140	4140	0
112	20241018	183300	282007930	4140	4140	4140	4140	0
113	20241018	183200	282007930	4140	4140	4140	4140	0
114	20241018	183100	282007930	4140	4140	4140	4140	0
115	20241018	183000	282007930	4140	4140	4140	4140	0
116	20241018	182900	282007930	4140	4140	4140	4140	0
117	20241018	182800	282007930	4140	4140	4140	4140	0
118	20241018	182700	282007930	4140	4140	4140	4140	0
119	20241018	182600	282007930	4140	4140	4140	4140	0
120	20241018	182500	282007930	4140	4140	4140	4140	0
121	20241018	182400	282007930	4140	4140	4140	4140	0
122	20241018	182300	282007930	4140	4140	4140	4140	1019
123	20241018	182200	282007930	4140	4140	4140	4140	0
124	20241018	182100	282007930	4140	4140	4140	4140	0
125	20241018	182000	282007930	4140	4140	4140	4140	0
126	20241018	181900	282007930	4140	4140	4140	4140	0
127	20241018	181800	282007930	4140	4140	4140	4140	0
128	20241018	181700	282007930	4140	4140	4140	4140	0
129	20241018	181600	282007930	4140	4140	4140	4140	0
130	20241018	181500	282007930	4140	4140	4140	4140	0
131	20241018	181400	282007930	4140	4140	4140	4140	0
132	20241018	181300	282007930	4140	4140	4140	4140	0
133	20241018	181200	282007930	4140	4140	4140	4140	0
134	20241018	181100	282007930	4140	4140	4140	4140	0
135	20241018	181000	282007930	4140	4140	4140	4140	0
136	20241018	180900	282007930	4140	4140	4140	4140	0
137	20241018	180800	282007930	4140	4140	4140	4140	0
138	20241018	180700	282007930	4140	4140	4140	4140	0
139	20241018	180600	282007930	4140	4140	4140	4140	0
140	20241018	180500	282007930	4140	4140	4140	4140	0
141	20241018	180400	282007930	4140	4140	4140	4140	0
142	20241018	180300	282007930	4140	4140	4140	4140	0
143	20241018	180200	282007930	4140	4140	4140	4140	0
144	20241018	180100	282007930	4140	4140	4140	4140	0
145	20241018	180000	282007930	4140	4140	4140	4140	0
146	20241018	175900	282007930	4140	4140	4140	4140	0
147	20241018	175800	282007930	4140	4140	4140	4140	0
148	20241018	175700	282007930	4140	4140	4140	4140	0
149	20241018	175600	282007930	4140	4140	4140	4140	0
150	20241018	175500	282007930	4140	4140	4140	4140	0
151	20241018	175400	282007930	4140	4140	4140	4140	0
152	20241018	175300	282007930	4140	4140	4140	4140	1019
153	20241018	175200	282007930	4140	4140	4140	4140	0
154	20241018	175100	282007930	4140	4140	4140	4140	0
155	20241018	175000	282007930	4140	4140	4140	4140	0
156	20241018	174900	282007930	4140	4140	4140	4140	0
157	20241018	174800	282007930	4140	4140	4140	4140	0
158	20241018	174700	282007930	4140	4140	4140	4140	0
159	20241018	174600	282007930	4140	4140	4140	4140	0
160	20241018	174500	282007930	4140	4140	4140	4140	0
161	20241018	174400	282007930	4140	4140	4140	4140	0
162	20241018	174300	282007930	4140	4140	4140	4140	0
163	20241018	174200	282007930	4140	4140	4140	4140	0
164	20241018	174100	282007930	4140	4140	4140	4140	0
165	20241018	174000	282007930	4140	4140	4140	4140	0
166	20241018	173900	282007930	4140	4140	4140	4140	0
167	20241018	173800	282007930	4140	4140	4140	4140	0
168	20241018	173700	282007930	4140	4140	4140	4140	0
169	20241018	173600	282007930	4140	4140	4140	4140	0
170	20241018	173500	282007930	4140	4140	4140	4140	0
171	20241018	173400	282007930	4140	4140	4140	4140	0
172	20241018	173300	282007930	4140	4140	4140	4140	0
173	20241018	173200	282007930	4140	4140	4140	4140	0
174	20241018	173100	282007930	4140	4140	4140	4140	0
175	20241018	173000	282007930	4140	4140	4140	4140	0
176	20241018	172900	282007930	4140	4140	4140	4140	0
177	20241018	172800	282007930	4140	4140	4140	4140	0
178	20241018	172700	282007930	4140	4140	4140	4140	0
179	20241018	172600	282007930	4140	4140	4140	4140	0
180	20241018	172500	282007930	4140	4140	4140	4140	0
181	20241018	172400	282007930	4140	4140	4140	4140	0
182	20241018	172300	282007930	4140	4140	4140	4140	1019
183	20241018	172200	282007930	4140	4140	4140	4140	0
184	20241018	172100	282007930	4140	4140	4140	4140	0
185	20241018	172000	282007930	4140	4140	4140	4140	0
186	20241018	171900	282007930	4140	4140	4140	4140	0
187	20241018	171800	282007930	4140	4140	4140	4140	0
188	20241018	171700	282007930	4140	4140	4140	4140	0
189	20241018	171600	282007930	4140	4140	4140	4140	0
190	20241018	171500	282007930	4140	4140	4140	4140	0
191	20241018	171400	282007930	4140	4140	4140	4140	0
192	20241018	171300	282007930	4140	4140	4140	4140	0
193	20241018	171200	282007930	4140	4140	4140	4140	0
194	20241018	171100	282007930	4140	4140	4140	4140	0
195	20241018	171000	282007930	4140	4140	4140	4140	0
196	20241018	170900	282007930	4140	4140	4140	4140	0
197	20241018	170800	282007930	4140	4140	4140	4140	0
198	20241018	170700	282007930	4140	4140	4140	4140	0
199	20241018	170600	282007930	4140	4140	4140	4140	0
200	20241018	170500	282007930	4140	4140	4140	4140	0
201	20241018	170400	282007930	4140	4140	4140	4140	0
202	20241018	170300	282007930	4140	4140	4140	4140	0
203	20241018	170200	282007930	4140	4140	4140	4140	0
204	20241018	170100	282007930	4140	4140	4140	4140	0
205	20241018	170000	282007930	4140	4140	4140	4140	0
206	20241018	165900	282007930	4140	4140	4140	4140	0
207	20241018	165800	282007930	4140	4140	4140	4140	0
208	20241018	165700	282007930	4140	4140	4140	4140	0
209	20241018	165600	282007930	4140	4140	4140	4140	0
210	20241018	165500	282007930	4140	4140	4140	4140	0
211	20241018	165400	282007930	4140	4140	4140	4140	0
212	20241018	165300	282007930	4140	4140	4140	4140	1019
213	20241018	165200	282007930	4140	4140	4140	4140	0
214	20241018	165100	282007930	4140	4140	4140	4140	0
215	20241018	165000	282007930	4140	4140	4140	4140	0
216	20241018	164900	282007930	4140	4140	4140	4140	0
217	20241018	164800	282007930	4140	4140	4140	4140	0
218	20241018	164700	282007930	4140	4140	4140	4140	0
219	20241018	164600	282007930	4140	4140	4140	4140	0
220	20241018	164500	282007930	4140	4140	4140	4140	0
221	20241018	164400	282007930	4140	4140	4140	4140	0
222	20241018	164300	282007930	4140	4140	4140	4140	0
223	20241018	164200	282007930	4140	4140	4140	4140	0
224	20241018	164100	282007930	4140	4140	4140	4140	0
225	20241018	164000	282007930	4140	4140	4140	4140	0
226	20241018	163900	282007930	4140	4140	4140	4140	0
227	20241018	163800	282007930	4140	4140	4140	4140	0
228	20241018	163700	282007930	4140	4140	4140	4140	0
229	20241018	163600	282007930	4140	4140	4140	4140	0
230	20241018	163500	282007930	4140	4140	4140	4140	0
231	20241018	163400	282007930	4140	4140	4140	4140	0
232	20241018	163300	282007930	4140	4140	4140	4140	0
233	20241018	163200	282007930	4140	4140	4140	4140	0
234	20241018	163100	282007930	4140	4140	4140	4140	0
235	20241018	163000	282007930	4140	4140	4140	4140	0
236	20241018	162900	282007930	4140	4140	4140	4140	0
237	20241018	162800	282007930	4140	4140	4140	4140	0
238	20241018	162700	282007930	4140	4140	4140	4140	0
239	20241018	162600	282007930	4140	4140	4140	4140	0
240	20241018	162500	282007930	4140	4140	4140	4140	0
241	20241018	162400	282007930	4140	4140	4140	4140	0
242	20241018	162300	282007930	4140	4140	4140	4140	1019
243	20241018	162200	282007930	4140	4140	4140	4140	0
244	20241018	162100	282007930	4140	4140	4140	4140	0
245	20241018	162000	282007930	4140	4140	4140	4140	0
246	20241018	161900	282007930	4140	4140	4140	4140	0
247	20241018	161800	282007930	4140	4140	4140	4140	0
248	20241018	161700	282007930	4140	4140	4140	4140	0
249	20241018	161600	282007930	4140	4140	4140	4140	0
250	20241018	161500	282007930	4140	4140	4140	4140	0
251	20241018	161400	282007930	4140	4140	4140	4140	0
252	20241018	161300	282007930	4140	4140	4140	4140	0
253	20241018	161200	282007930	4140	4140	4140	4140	0
254	20241018	161100	282007930	4140	4140	4140	4140	0
255	20241018	161000	282007930	4140	4140	4140	4140	0
256	20241018	160900	282007930	4140	4140	4140	4140	0
257	20241018	160800	282007930	4140	4140	4140	4140	0
258	20241018	160700	282007930	4140	4140	4140	4140	0
259	20241018	160600	282007930	4140	4140	4140	4140	0
260	20241018	160500	282007930	4140	4140	4140	4140	0
261	20241018	160400	282007930	4140	4140	4140	4140	0
262	20241018	160300	282007930	4140	4140	4140	4140	0
263	20241018	160200	282007930	4140	4140	4140	4140	0
264	20241018	160100	282007930	4140	4140	4140	4140	0
265	20241018	160000	282007930	4140	4140	4140	4140	0
266	20241018	155900	282007930	4140	4140	4140	4140	0
267	20241018	155800	282007930	4140	4140	4140	4140	0
268	20241018	155700	282007930	4140	4140	4140	4140	0
269	20241018	155600	282007930	4140	4140	4140	4140	0
270	20241018	155500	282007930	4140	4140	4140	4140	0
271	20241018	155400	282007930	4140	4140	4140	4140	0
272	20241018	155300	282007930	4140	4140	4140	4140	1019
273	20241018	155200	282007930	4140	4140	4140	4140	0
274	20241018	155100	282007930	4140	4140	4140	4140	0
275	20241018	155000	282007930	4140	4140	4140	4140	0
276	20241018	154900	282007930	4140	4140	4140	4140	0
277	20241018	154800	282007930	4140	4140	4140	4140	0
278	20241018	154700	282007930	4140	4140	4140	4140	0
279	20241018	154600	282007930	4140	4140	4140	4140	0
280	20241018	154500	282007930	4140	4140	4140	4140	0
281	20241018	154400	282007930	4140	4140	4140	4140	0
282	20241018	154300	282007930	4140	4140	4140	4140	0
283	20241018	154200	282007930	4140	4140	4140	4140	0
284	20241018	154100	282007930	4140	4140	4140	4140	0
285	20241018	154000	282007930	4140	4140	4140	4140	0
286	20241018	153900	282007930	4140	4140	4140	4140	0
287	20241018	153800	282007930	4140	4140	4140	4140	0
288	20241018	153700	282007930	4140	4140	4140	4140	0
289	20241018	153600	282007930	4140	4140	4140	4140	0
290	20241018	153500	282007930	4140	4140	4140	4140	0
291	20241018	153400	282007930	4140	4140	4140	4140	0
292	20241018	153300	282007930	4140	4140	4140	4140	0
293	20241018	153200	282007930	4140	4140	4140	4140	0
294	20241018	153100	282007930	4140	4140	4140	4140	0
295	20241018	153000	282007930	4140	4140	4140	4140	1019
296	20241018	152900	277789270	4140	4140	4140	4140	0
297	20241018	152800	277789270	4140	4140	4140	4140	0
298	20241018	152700	277789270	4140	4140	4140	4140	0
299	20241018	152600	277789270	4140	4140	4140	4140	0
300	20241018	152500	277789270	4140	4140	4140	4140	0
301	20241018	152400	277789270	4140	4140	4140	4140	0
302	20241018	152300	277789270	4140	4140	4140	4140	0
303	20241018	152200	277789270	4140	4140	4140	4140	0
304	20241018	152100	277789270	4140	4140	4140	4140	0
305	20241018	152000	277789270	4140	4140	4140	4140	0
306	20241018	151900	277789270	4140	4140	4140	4140	2
307	20241018	151800	277780990	4140	4135	4140	4135	1235
308	20241018	151700	272670985	4135	4135	4135	4135	0
309	20241018	151600	272670985	4135	4135	4135	4135	0
310	20241018	151500	272670985	4135	4135	4135	4135	0
311	20241018	151400	272670985	4135	4135	4135	4135	0
312	20241018	151300	272670985	4135	4135	4135	4135	1
313	20241018	151200	272666850	4105	4110	4110	4105	892
314	20241018	151100	269003565	4135	4135	4135	4135	0
315	20241018	151000	269003565	4135	4125	4135	4110	501
316	20241018	150900	266944415	4135	4125	4140	4105	67
317	20241018	150800	266669050	4125	4125	4125	4125	13
318	20241018	150700	266615425	4125	4125	4125	4125	17
319	20241018	150600	266545300	4130	4130	4130	4130	0
320	20241018	150500	266545300	4130	4145	4145	4130	106
321	20241018	150400	266107505	4135	4135	4135	4135	1
322	20241018	150300	266103370	4150	4150	4150	4150	1
323	20241018	150200	266099220	4130	4130	4130	4130	1
324	20241018	150100	266095090	4150	4150	4150	4150	0
325	20241018	150000	266095090	4150	4150	4150	4150	0
326	20241018	145900	266095090	4150	4135	4150	4135	1000
327	20241018	145800	261952835	4130	4130	4130	4130	0
328	20241018	145700	261952835	4130	4130	4130	4130	0
329	20241018	145600	261952835	4130	4130	4130	4130	49
330	20241018	145500	261750465	4130	4130	4130	4130	0
331	20241018	145400	261750465	4130	4130	4130	4130	1
332	20241018	145300	261746335	4140	4135	4140	4135	11
333	20241018	145200	261700845	4140	4120	4140	4120	2
334	20241018	145100	261692585	4140	4140	4140	4140	2
335	20241018	145000	261684305	4135	4135	4135	4135	72
336	20241018	144900	261386585	4140	4135	4140	4135	3
337	20241018	144800	261374170	4140	4135	4140	4135	1001
338	20241018	144700	257235030	4140	4140	4140	4140	0
339	20241018	144600	257235030	4140	4140	4140	4140	1
340	20241018	144500	257230890	4130	4130	4130	4130	20
341	20241018	144400	257148290	4140	4140	4140	4140	0
342	20241018	144300	257148290	4140	4140	4140	4140	1
343	20241018	144200	257144150	4150	4150	4150	4150	0
344	20241018	144100	257144150	4150	4150	4150	4150	0
345	20241018	144000	257144150	4150	4150	4150	4150	0
346	20241018	143900	257144150	4150	4150	4150	4150	1
347	20241018	143800	257140000	4150	4150	4150	4150	0
348	20241018	143700	257140000	4150	4150	4150	4150	400
349	20241018	143600	255480000	4150	4150	4150	4150	2
350	20241018	143500	255471700	4150	4125	4150	4120	25
351	20241018	143400	255368365	4135	4135	4150	4135	42
352	20241018	143300	255194410	4135	4135	4135	4135	371
353	20241018	143200	253660325	4120	4120	4120	4120	2
354	20241018	143100	253652085	4135	4135	4135	4135	0
355	20241018	143000	253652085	4135	4135	4135	4135	0
356	20241018	142900	253652085	4135	4135	4135	4135	0
357	20241018	142800	253652085	4135	4135	4135	4135	0
358	20241018	142700	253652085	4135	4135	4135	4135	0
359	20241018	142600	253652085	4135	4135	4135	4135	0
360	20241018	142500	253652085	4135	4125	4135	4125	2
361	20241018	142400	253643825	4125	4130	4130	4125	10
362	20241018	142300	253602550	4135	4135	4135	4135	0
363	20241018	142200	253602550	4135	4135	4135	4135	0
364	20241018	142100	253602550	4135	4135	4135	4135	0
365	20241018	142000	253602550	4135	4135	4135	4135	2
366	20241018	141900	253594280	4135	4110	4135	4110	242
367	20241018	141800	252599510	4085	4085	4085	4085	100
368	20241018	141700	252191010	4110	4110	4110	4110	0
369	20241018	141600	252191010	4110	4110	4110	4110	50
370	20241018	141500	251985510	4110	4110	4110	4110	0
371	20241018	141400	251985510	4110	4110	4110	4110	0
372	20241018	141300	251985510	4110	4095	4110	4095	753
373	20241018	141200	248895245	4105	4105	4105	4105	0
374	20241018	141100	248895245	4105	4080	4105	4040	3006
375	20241018	141000	236706230	4080	4095	4110	4080	2001
376	20241018	140900	228537410	4110	4085	4110	4085	4
377	20241018	140800	228521045	4085	4085	4085	4085	0
378	20241018	140700	228521045	4085	4090	4090	4085	2000
379	20241018	140600	220350905	4110	4125	4125	4080	5506
380	20241018	140500	197819265	4100	4115	4115	4100	10000
381	20241018	140400	156773980	4150	4150	4150	4150	99
382	20241018	140300	156363130	4150	4150	4150	4150	0
383	20241018	140200	156363130	4150	4145	4150	4120	7001
384	20241018	140100	127461975	4155	4155	4155	4155	0
385	20241018	140000	127461975	4155	4155	4155	4155	0
386	20241018	135900	127461975	4155	4155	4155	4150	17
387	20241018	135800	127391360	4155	4150	4155	4150	3
388	20241018	135700	127378905	4150	4155	4155	4150	301
389	20241018	135600	126129750	4160	4160	4160	4160	0
390	20241018	135500	126129750	4160	4160	4160	4160	0
391	20241018	135400	126129750	4160	4160	4160	4160	112
392	20241018	135300	125663830	4160	4160	4160	4160	0
393	20241018	135200	125663830	4160	4150	4160	4150	1001
394	20241018	135100	121509670	4160	4160	4160	4160	1
395	20241018	135000	121505510	4140	4140	4140	4140	0
396	20241018	134900	121505510	4140	4140	4140	4140	0
397	20241018	134800	121505510	4140	4140	4140	4140	12
398	20241018	134700	121455830	4140	4140	4140	4140	0
399	20241018	134600	121455830	4140	4140	4140	4140	0
400	20241018	134500	121455830	4140	4150	4150	4140	4238
401	20241018	134400	103906800	4150	4150	4150	4150	0
402	20241018	134300	103906800	4150	4150	4150	4150	0
403	20241018	134200	103906800	4150	4150	4150	4150	0
404	20241018	134100	103906800	4150	4155	4155	4150	1000
405	20241018	134000	99756785	4150	4150	4150	4150	1
406	20241018	133900	99752635	4150	4155	4155	4150	300
407	20241018	133800	98507580	4160	4160	4160	4160	0
408	20241018	133700	98507580	4160	4160	4160	4160	0
409	20241018	133600	98507580	4160	4155	4160	4155	12
410	20241018	133500	98457710	4155	4155	4155	4155	0
411	20241018	133400	98457710	4155	4155	4155	4155	0
412	20241018	133300	98457710	4155	4155	4155	4155	0
413	20241018	133200	98457710	4155	4155	4155	4155	0
414	20241018	133100	98457710	4155	4155	4155	4155	0
415	20241018	133000	98457710	4155	4155	4155	4155	0
416	20241018	132900	98457710	4155	4155	4155	4155	0
417	20241018	132800	98457710	4155	4150	4155	4150	117
418	20241018	132700	97971655	4150	4150	4150	4150	530
419	20241018	132600	95772155	4155	4155	4155	4155	0
420	20241018	132500	95772155	4155	4155	4155	4155	18
421	20241018	132400	95697365	4155	4155	4155	4155	0
422	20241018	132300	95697365	4155	4150	4155	4150	151
423	20241018	132200	95070710	4155	4155	4155	4155	1
424	20241018	132100	95066555	4155	4155	4155	4155	0
425	20241018	132000	95066555	4155	4155	4155	4155	1
426	20241018	131900	95062400	4160	4160	4160	4160	0
427	20241018	131800	95062400	4160	4160	4160	4160	0
428	20241018	131700	95062400	4160	4160	4160	4160	0
429	20241018	131600	95062400	4160	4160	4160	4160	0
430	20241018	131500	95062400	4160	4160	4160	4160	0
431	20241018	131400	95062400	4160	4160	4160	4160	0
432	20241018	131300	95062400	4160	4160	4160	4160	15
433	20241018	131200	95000000	4150	4150	4150	4150	0
434	20241018	131100	95000000	4150	4155	4155	4150	10
435	20241018	131000	94958495	4160	4160	4160	4160	0
436	20241018	130900	94958495	4160	4160	4160	4160	0
437	20241018	130800	94958495	4160	4160	4160	4160	0
438	20241018	130700	94958495	4160	4160	4160	4160	0
439	20241018	130600	94958495	4160	4160	4160	4160	100
440	20241018	130500	94542495	4160	4160	4160	4160	0
441	20241018	130400	94542495	4160	4160	4160	4160	0
442	20241018	130300	94542495	4160	4160	4160	4160	0
443	20241018	130200	94542495	4160	4160	4160	4160	0
444	20241018	130100	94542495	4160	4160	4160	4160	0
445	20241018	130000	94542495	4160	4160	4160	4160	0
446	20241018	125900	94542495	4160	4160	4160	4160	0
447	20241018	125800	94542495	4160	4155	4160	4155	102
448	20241018	125700	94118675	4160	4160	4160	4160	0
449	20241018	125600	94118675	4160	4160	4160	4160	0
450	20241018	125500	94118675	4160	4160	4160	4160	0
451	20241018	125400	94118675	4160	4160	4160	4160	0
452	20241018	125300	94118675	4160	4160	4160	4160	38
453	20241018	125200	93960595	4160	4150	4160	4150	81
454	20241018	125100	93624435	4150	4150	4150	4150	10
455	20241018	125000	93582935	4160	4160	4160	4160	2
456	20241018	124900	93574615	4160	4160	4160	4160	0
457	20241018	124800	93574615	4160	4160	4160	4160	0
458	20241018	124700	93574615	4160	4160	4160	4160	0
459	20241018	124600	93574615	4160	4155	4160	4150	91
460	20241018	124500	93196950	4160	4160	4160	4160	20
461	20241018	124400	93113750	4160	4160	4160	4160	0
462	20241018	124300	93113750	4160	4160	4160	4160	0
463	20241018	124200	93113750	4160	4165	4165	4160	2
464	20241018	124100	93105425	4170	4170	4170	4170	0
465	20241018	124000	93105425	4170	4160	4170	4160	12
466	20241018	123900	93055465	4155	4155	4155	4155	0
467	20241018	123800	93055465	4155	4155	4155	4155	0
468	20241018	123700	93055465	4155	4155	4155	4155	254
469	20241018	123600	92000095	4145	4145	4145	4145	0
470	20241018	123500	92000095	4145	4150	4150	4145	450
471	20241018	123400	90134575	4155	4155	4155	4155	0
472	20241018	123300	90134575	4155	4155	4155	4155	0
473	20241018	123200	90134575	4155	4155	4155	4155	0
474	20241018	123100	90134575	4155	4150	4155	4150	49
475	20241018	123000	89931220	4155	4155	4155	4155	104
476	20241018	122900	89499100	4160	4160	4160	4160	700
477	20241018	122800	86587100	4160	4160	4160	4160	0
478	20241018	122700	86587100	4160	4160	4160	4160	0
479	20241018	122600	86587100	4160	4160	4160	4160	0
480	20241018	122500	86587100	4160	4160	4160	4160	0
481	20241018	122400	86587100	4160	4160	4160	4160	105
482	20241018	122300	86150300	4160	4160	4160	4160	2
483	20241018	122200	86141980	4160	4160	4160	4160	0
484	20241018	122100	86141980	4160	4160	4160	4160	0
485	20241018	122000	86141980	4160	4160	4160	4160	1
486	20241018	121900	86137820	4155	4155	4155	4155	1
487	20241018	121800	86133665	4155	4155	4155	4155	35
488	20241018	121700	85988240	4160	4160	4160	4160	1
489	20241018	121600	85984080	4160	4160	4160	4160	0
490	20241018	121500	85984080	4160	4160	4160	4160	0
491	20241018	121400	85984080	4160	4160	4160	4160	1
492	20241018	121300	85979920	4155	4155	4155	4155	0
493	20241018	121200	85979920	4155	4155	4155	4155	265
494	20241018	121100	84878845	4160	4160	4160	4160	87
495	20241018	121000	84516925	4165	4165	4165	4165	1
496	20241018	120900	84512760	4160	4160	4160	4160	0
497	20241018	120800	84512760	4160	4160	4160	4160	0
498	20241018	120700	84512760	4160	4160	4160	4160	25
499	20241018	120600	84408760	4170	4170	4170	4170	0
500	20241018	120500	84408760	4170	4170	4170	4170	0
501	20241018	120400	84408760	4170	4170	4170	4170	0
502	20241018	120300	84408760	4170	4170	4170	4170	0
503	20241018	120200	84408760	4170	4170	4170	4170	0
504	20241018	120100	84408760	4170	4170	4170	4170	0
505	20241018	120000	84408760	4170	4170	4170	4170	11
506	20241018	115900	84362890	4160	4160	4160	4160	0
507	20241018	115800	84362890	4160	4160	4160	4160	0
508	20241018	115700	84362890	4160	4160	4160	4160	1
509	20241018	115600	84358730	4170	4170	4170	4170	0
510	20241018	115500	84358730	4170	4170	4170	4170	0
511	20241018	115400	84358730	4170	4170	4170	4170	0
512	20241018	115300	84358730	4170	4170	4170	4170	0
513	20241018	115200	84358730	4170	4170	4170	4170	0
514	20241018	115100	84358730	4170	4170	4170	4170	20
515	20241018	115000	84275330	4170	4170	4170	4170	0
516	20241018	114900	84275330	4170	4170	4170	4170	0
517	20241018	114800	84275330	4170	4165	4170	4165	201
518	20241018	114700	83437760	4165	4165	4165	4165	0
519	20241018	114600	83437760	4165	4165	4165	4165	0
520	20241018	114500	83437760	4165	4165	4165	4165	0
521	20241018	114400	83437760	4165	4165	4170	4165	319
522	20241018	114300	82109120	4165	4165	4165	4165	0
523	20241018	114200	82109120	4165	4160	4165	4160	2
524	20241018	114100	82100795	4160	4160	4160	4160	26
525	20241018	114000	81992635	4160	4160	4160	4160	1
526	20241018	113900	81988475	4155	4155	4155	4155	1
527	20241018	113800	81984320	4160	4160	4160	4160	0
528	20241018	113700	81984320	4160	4160	4160	4160	36
529	20241018	113600	81834560	4165	4165	4165	4165	0
530	20241018	113500	81834560	4165	4165	4165	4165	0
531	20241018	113400	81834560	4165	4165	4165	4165	0
532	20241018	113300	81834560	4165	4155	4165	4155	87
533	20241018	113200	81472655	4155	4155	4155	4155	26
534	20241018	113100	81364625	4150	4150	4150	4150	48
535	20241018	113000	81165425	4150	4150	4150	4150	38
536	20241018	112900	81007725	4150	4150	4150	4150	743
537	20241018	112800	77924275	4150	4150	4150	4150	1
538	20241018	112700	77920125	4140	4140	4140	4140	100
539	20241018	112600	77506125	4145	4145	4145	4145	767
540	20241018	112500	74326910	4140	4140	4140	4140	18
541	20241018	112400	74252390	4140	4135	4140	4135	13
542	20241018	112300	74198630	4135	4135	4135	4135	0
543	20241018	112200	74198630	4135	4140	4140	4135	162
544	20241018	112100	73528355	4140	4140	4140	4140	0
545	20241018	112000	73528355	4140	4140	4140	4140	7
546	20241018	111900	73499375	4135	4135	4135	4135	0
547	20241018	111800	73499375	4135	4135	4135	4135	94
548	20241018	111700	73110685	4140	4140	4140	4140	0
549	20241018	111600	73110685	4140	4140	4140	4140	0
550	20241018	111500	73110685	4140	4140	4140	4140	0
551	20241018	111400	73110685	4140	4140	4140	4140	61
552	20241018	111300	72858145	4140	4140	4140	4140	2
553	20241018	111200	72849865	4140	4140	4140	4140	241
554	20241018	111100	71852125	4135	4135	4135	4135	0
555	20241018	111000	71852125	4135	4135	4135	4135	269
556	20241018	110900	70739810	4135	4135	4135	4135	24
557	20241018	110800	70640570	4140	4140	4140	4140	0
558	20241018	110700	70640570	4140	4140	4140	4140	3
559	20241018	110600	70628150	4140	4140	4140	4140	0
560	20241018	110500	70628150	4140	4140	4140	4140	0
561	20241018	110400	70628150	4140	4140	4140	4140	0
562	20241018	110300	70628150	4140	4140	4140	4140	0
563	20241018	110200	70628150	4140	4145	4145	4140	126
564	20241018	110100	70106495	4160	4160	4160	4160	0
565	20241018	110000	70106495	4160	4160	4160	4160	0
566	20241018	105900	70106495	4160	4160	4160	4160	0
567	20241018	105800	70106495	4160	4160	4160	4160	0
568	20241018	105700	70106495	4160	4160	4160	4160	0
569	20241018	105600	70106495	4160	4160	4160	4160	0
570	20241018	105500	70106495	4160	4160	4160	4160	0
571	20241018	105400	70106495	4160	4160	4160	4160	0
572	20241018	105300	70106495	4160	4160	4160	4160	0
573	20241018	105200	70106495	4160	4160	4160	4160	0
574	20241018	105100	70106495	4160	4160	4160	4160	0
575	20241018	105000	70106495	4160	4160	4160	4160	0
576	20241018	104900	70106495	4160	4160	4160	4160	1
577	20241018	104800	70102335	4140	4145	4145	4140	500
578	20241018	104700	68031765	4145	4145	4145	4145	50
579	20241018	104600	67824515	4145	4150	4150	4145	169
580	20241018	104500	67123210	4165	4165	4165	4165	0
581	20241018	104400	67123210	4165	4155	4165	4155	41
582	20241018	104300	66952745	4150	4150	4150	4150	49
583	20241018	104200	66749395	4155	4155	4155	4155	0
584	20241018	104100	66749395	4155	4155	4155	4155	0
585	20241018	104000	66749395	4155	4155	4155	4155	0
586	20241018	103900	66749395	4155	4155	4155	4155	1
587	20241018	103800	66745240	4165	4165	4165	4165	0
588	20241018	103700	66745240	4165	4165	4165	4165	0
589	20241018	103600	66745240	4165	4165	4165	4165	0
590	20241018	103500	66745240	4165	4165	4165	4165	0
591	20241018	103400	66745240	4165	4165	4165	4165	0
592	20241018	103300	66745240	4165	4165	4165	4165	0
593	20241018	103200	66745240	4165	4165	4165	4165	0
594	20241018	103100	66745240	4165	4165	4165	4165	0
595	20241018	103000	66745240	4165	4165	4165	4165	0
596	20241018	102900	66745240	4165	4150	4165	4150	33
597	20241018	102800	66607920	4155	4155	4155	4155	0
598	20241018	102700	66607920	4155	4155	4155	4155	0
599	20241018	102600	66607920	4155	4155	4155	4155	0
600	20241018	102500	66607920	4155	4155	4155	4155	1
601	20241018	102400	66603765	4160	4160	4160	4160	0
602	20241018	102300	66603765	4160	4160	4160	4160	0
603	20241018	102200	66603765	4160	4160	4160	4160	0
604	20241018	102100	66603765	4160	4160	4160	4160	0
605	20241018	102000	66603765	4160	4160	4160	4160	0
606	20241018	101900	66603765	4160	4160	4160	4160	0
607	20241018	101800	66603765	4160	4160	4160	4160	1
608	20241018	101700	66599605	4165	4165	4165	4165	0
609	20241018	101600	66599605	4165	4165	4165	4165	0
610	20241018	101500	66599605	4165	4165	4165	4165	0
611	20241018	101400	66599605	4165	4165	4165	4165	0
612	20241018	101300	66599605	4165	4165	4165	4165	0
613	20241018	101200	66599605	4165	4165	4165	4165	0
614	20241018	101100	66599605	4165	4165	4165	4165	0
615	20241018	101000	66599605	4165	4165	4165	4165	1
616	20241018	100900	66595440	4140	4140	4140	4140	0
617	20241018	100800	66595440	4140	4145	4145	4140	39
618	20241018	100700	66433975	4150	4150	4150	4150	0
619	20241018	100600	66433975	4150	4155	4155	4150	2
620	20241018	100500	66425670	4165	4165	4165	4165	1
621	20241018	100400	66421505	4130	4130	4130	4130	0
622	20241018	100300	66421505	4130	4130	4130	4130	0
623	20241018	100200	66421505	4130	4130	4130	4130	0
624	20241018	100100	66421505	4130	4130	4130	4130	574
625	20241018	100000	64050885	4125	4125	4125	4125	0
626	20241018	095900	64050885	4125	4125	4125	4125	0
627	20241018	095800	64050885	4125	4125	4125	4125	0
628	20241018	095700	64050885	4125	4155	4155	4125	700
629	20241018	095600	61159680	4165	4165	4165	4165	0
630	20241018	095500	61159680	4165	4175	4175	4165	179
631	20241018	095400	60413255	4185	4185	4185	4185	300
632	20241018	095300	59157755	4185	4185	4185	4185	1
633	20241018	095200	59153570	4200	4200	4200	4200	0
634	20241018	095100	59153570	4200	4170	4200	4170	1201
635	20241018	095000	54112400	4160	4160	4160	4160	112
636	20241018	094900	53646480	4155	4155	4155	4155	0
637	20241018	094800	53646480	4155	4155	4155	4155	28
638	20241018	094700	53530140	4160	4160	4160	4160	0
639	20241018	094600	53530140	4160	4160	4160	4160	0
640	20241018	094500	53530140	4160	4160	4160	4160	1
641	20241018	094400	53525980	4155	4155	4155	4155	0
642	20241018	094300	53525980	4155	4160	4160	4155	24
643	20241018	094200	53426255	4155	4155	4155	4155	281
644	20241018	094100	52258700	4155	4155	4155	4155	2
645	20241018	094000	52250390	4135	4135	4135	4135	0
646	20241018	093900	52250390	4135	4135	4135	4135	0
647	20241018	093800	52250390	4135	4155	4155	4135	121
648	20241018	093700	51747755	4135	4135	4135	4135	0
649	20241018	093600	51747755	4135	4135	4135	4135	0
650	20241018	093500	51747755	4135	4135	4135	4135	0
651	20241018	093400	51747755	4135	4135	4135	4135	222
652	20241018	093300	50829785	4135	4135	4135	4135	838
653	20241018	093200	47364655	4135	4135	4135	4135	0
654	20241018	093100	47364655	4135	4135	4135	4135	150
655	20241018	093000	46744405	4135	4135	4135	4135	4000
656	20241018	092900	30204405	4135	4135	4135	4135	45
657	20241018	092800	30018330	4135	4150	4150	4135	662
658	20241018	092700	27278555	4150	4165	4165	4150	415
659	20241018	092600	25555825	4170	4170	4170	4170	0
660	20241018	092500	25555825	4170	4180	4180	4170	10
661	20241018	092400	25514035	4200	4200	4200	4200	0
662	20241018	092300	25514035	4200	4200	4200	4200	0
663	20241018	092200	25514035	4200	4200	4200	4200	0
664	20241018	092100	25514035	4200	4200	4200	4200	0
665	20241018	092000	25514035	4200	4200	4200	4200	0
666	20241018	091900	25514035	4200	4200	4200	4200	1
667	20241018	091800	25509835	4195	4195	4195	4195	20
668	20241018	091700	25425935	4205	4205	4205	4205	0
669	20241018	091600	25425935	4205	4205	4205	4205	0
670	20241018	091500	25425935	4205	4205	4205	4205	0
671	20241018	091400	25425935	4205	4200	4205	4200	200
672	20241018	091300	24585045	4200	4175	4200	4175	2
673	20241018	091200	24576670	4175	4185	4200	4175	113
674	20241018	091100	24104310	4210	4210	4210	4210	0
675	20241018	091000	24104310	4210	4210	4210	4210	0
676	20241018	090900	24104310	4210	4210	4210	4210	0
677	20241018	090800	24104310	4210	4205	4210	4150	61
678	20241018	090700	23849445	4205	4150	4205	4150	280
679	20241018	090600	22684100	4210	4225	4225	4150	1244
680	20241018	090500	17470725	4260	4265	4270	4250	270
681	20241018	090400	16319190	4250	4110	4250	4110	968
682	20241018	090300	12298655	4120	4115	4120	4115	26
683	20241018	090200	12191600	4105	4105	4105	4105	25
684	20241018	090100	12088975	4110	4110	4110	4110	13
685	20241018	090000	12035545	4105	4105	4105	4105	2629