KissMeData/175250/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203300	218460890	2090	2090	2090	2090	2814
3	20241018	203200	218460890	2090	2090	2090	2090	0
4	20241018	203100	218460890	2090	2090	2090	2090	0
5	20241018	203000	218460890	2090	2090	2090	2090	0
6	20241018	202900	218460890	2090	2090	2090	2090	0
7	20241018	202800	218460890	2090	2090	2090	2090	0
8	20241018	202700	218460890	2090	2090	2090	2090	0
9	20241018	202600	218460890	2090	2090	2090	2090	0
10	20241018	202500	218460890	2090	2090	2090	2090	0
11	20241018	202400	218460890	2090	2090	2090	2090	0
12	20241018	202300	218460890	2090	2090	2090	2090	0
13	20241018	202200	218460890	2090	2090	2090	2090	0
14	20241018	202100	218460890	2090	2090	2090	2090	0
15	20241018	202000	218460890	2090	2090	2090	2090	0
16	20241018	201900	218460890	2090	2090	2090	2090	0
17	20241018	201800	218460890	2090	2090	2090	2090	0
18	20241018	201700	218460890	2090	2090	2090	2090	0
19	20241018	201600	218460890	2090	2090	2090	2090	0
20	20241018	201500	218460890	2090	2090	2090	2090	0
21	20241018	201400	218460890	2090	2090	2090	2090	0
22	20241018	201300	218460890	2090	2090	2090	2090	0
23	20241018	201200	218460890	2090	2090	2090	2090	0
24	20241018	201100	218460890	2090	2090	2090	2090	0
25	20241018	201000	218460890	2090	2090	2090	2090	0
26	20241018	200900	218460890	2090	2090	2090	2090	0
27	20241018	200800	218460890	2090	2090	2090	2090	0
28	20241018	200700	218460890	2090	2090	2090	2090	0
29	20241018	200600	218460890	2090	2090	2090	2090	0
30	20241018	200500	218460890	2090	2090	2090	2090	0
31	20241018	200400	218460890	2090	2090	2090	2090	0
32	20241018	200300	218460890	2090	2090	2090	2090	2814
33	20241018	200200	218460890	2090	2090	2090	2090	0
34	20241018	200100	218460890	2090	2090	2090	2090	0
35	20241018	200000	218460890	2090	2090	2090	2090	0
36	20241018	195900	218460890	2090	2090	2090	2090	0
37	20241018	195800	218460890	2090	2090	2090	2090	0
38	20241018	195700	218460890	2090	2090	2090	2090	0
39	20241018	195600	218460890	2090	2090	2090	2090	0
40	20241018	195500	218460890	2090	2090	2090	2090	0
41	20241018	195400	218460890	2090	2090	2090	2090	0
42	20241018	195300	218460890	2090	2090	2090	2090	0
43	20241018	195200	218460890	2090	2090	2090	2090	0
44	20241018	195100	218460890	2090	2090	2090	2090	0
45	20241018	195000	218460890	2090	2090	2090	2090	0
46	20241018	194900	218460890	2090	2090	2090	2090	0
47	20241018	194800	218460890	2090	2090	2090	2090	0
48	20241018	194700	218460890	2090	2090	2090	2090	0
49	20241018	194600	218460890	2090	2090	2090	2090	0
50	20241018	194500	218460890	2090	2090	2090	2090	0
51	20241018	194400	218460890	2090	2090	2090	2090	0
52	20241018	194300	218460890	2090	2090	2090	2090	0
53	20241018	194200	218460890	2090	2090	2090	2090	0
54	20241018	194100	218460890	2090	2090	2090	2090	0
55	20241018	194000	218460890	2090	2090	2090	2090	0
56	20241018	193900	218460890	2090	2090	2090	2090	0
57	20241018	193800	218460890	2090	2090	2090	2090	0
58	20241018	193700	218460890	2090	2090	2090	2090	0
59	20241018	193600	218460890	2090	2090	2090	2090	0
60	20241018	193500	218460890	2090	2090	2090	2090	0
61	20241018	193400	218460890	2090	2090	2090	2090	0
62	20241018	193300	218460890	2090	2090	2090	2090	2814
63	20241018	193200	218460890	2090	2090	2090	2090	0
64	20241018	193100	218460890	2090	2090	2090	2090	0
65	20241018	193000	218460890	2090	2090	2090	2090	0
66	20241018	192900	218460890	2090	2090	2090	2090	0
67	20241018	192800	218460890	2090	2090	2090	2090	0
68	20241018	192700	218460890	2090	2090	2090	2090	0
69	20241018	192600	218460890	2090	2090	2090	2090	0
70	20241018	192500	218460890	2090	2090	2090	2090	0
71	20241018	192400	218460890	2090	2090	2090	2090	0
72	20241018	192300	218460890	2090	2090	2090	2090	0
73	20241018	192200	218460890	2090	2090	2090	2090	0
74	20241018	192100	218460890	2090	2090	2090	2090	0
75	20241018	192000	218460890	2090	2090	2090	2090	0
76	20241018	191900	218460890	2090	2090	2090	2090	0
77	20241018	191800	218460890	2090	2090	2090	2090	0
78	20241018	191700	218460890	2090	2090	2090	2090	0
79	20241018	191600	218460890	2090	2090	2090	2090	0
80	20241018	191500	218460890	2090	2090	2090	2090	0
81	20241018	191400	218460890	2090	2090	2090	2090	0
82	20241018	191300	218460890	2090	2090	2090	2090	0
83	20241018	191200	218460890	2090	2090	2090	2090	0
84	20241018	191100	218460890	2090	2090	2090	2090	0
85	20241018	191000	218460890	2090	2090	2090	2090	0
86	20241018	190900	218460890	2090	2090	2090	2090	0
87	20241018	190800	218460890	2090	2090	2090	2090	0
88	20241018	190700	218460890	2090	2090	2090	2090	0
89	20241018	190600	218460890	2090	2090	2090	2090	0
90	20241018	190500	218460890	2090	2090	2090	2090	0
91	20241018	190400	218460890	2090	2090	2090	2090	0
92	20241018	190300	218460890	2090	2090	2090	2090	2814
93	20241018	190200	218460890	2090	2090	2090	2090	0
94	20241018	190100	218460890	2090	2090	2090	2090	0
95	20241018	190000	218460890	2090	2090	2090	2090	0
96	20241018	185900	218460890	2090	2090	2090	2090	0
97	20241018	185800	218460890	2090	2090	2090	2090	0
98	20241018	185700	218460890	2090	2090	2090	2090	0
99	20241018	185600	218460890	2090	2090	2090	2090	0
100	20241018	185500	218460890	2090	2090	2090	2090	0
101	20241018	185400	218460890	2090	2090	2090	2090	0
102	20241018	185300	218460890	2090	2090	2090	2090	0
103	20241018	185200	218460890	2090	2090	2090	2090	0
104	20241018	185100	218460890	2090	2090	2090	2090	0
105	20241018	185000	218460890	2090	2090	2090	2090	0
106	20241018	184900	218460890	2090	2090	2090	2090	0
107	20241018	184800	218460890	2090	2090	2090	2090	0
108	20241018	184700	218460890	2090	2090	2090	2090	0
109	20241018	184600	218460890	2090	2090	2090	2090	0
110	20241018	184500	218460890	2090	2090	2090	2090	0
111	20241018	184400	218460890	2090	2090	2090	2090	0
112	20241018	184300	218460890	2090	2090	2090	2090	0
113	20241018	184200	218460890	2090	2090	2090	2090	0
114	20241018	184100	218460890	2090	2090	2090	2090	0
115	20241018	184000	218460890	2090	2090	2090	2090	0
116	20241018	183900	218460890	2090	2090	2090	2090	0
117	20241018	183800	218460890	2090	2090	2090	2090	0
118	20241018	183700	218460890	2090	2090	2090	2090	0
119	20241018	183600	218460890	2090	2090	2090	2090	0
120	20241018	183500	218460890	2090	2090	2090	2090	0
121	20241018	183400	218460890	2090	2090	2090	2090	0
122	20241018	183300	218460890	2090	2090	2090	2090	2814
123	20241018	183200	218460890	2090	2090	2090	2090	0
124	20241018	183100	218460890	2090	2090	2090	2090	0
125	20241018	183000	218460890	2090	2090	2090	2090	0
126	20241018	182900	218460890	2090	2090	2090	2090	0
127	20241018	182800	218460890	2090	2090	2090	2090	0
128	20241018	182700	218460890	2090	2090	2090	2090	0
129	20241018	182600	218460890	2090	2090	2090	2090	0
130	20241018	182500	218460890	2090	2090	2090	2090	0
131	20241018	182400	218460890	2090	2090	2090	2090	0
132	20241018	182300	218460890	2090	2090	2090	2090	0
133	20241018	182200	218460890	2090	2090	2090	2090	0
134	20241018	182100	218460890	2090	2090	2090	2090	0
135	20241018	182000	218460890	2090	2090	2090	2090	0
136	20241018	181900	218460890	2090	2090	2090	2090	0
137	20241018	181800	218460890	2090	2090	2090	2090	0
138	20241018	181700	218460890	2090	2090	2090	2090	0
139	20241018	181600	218460890	2090	2090	2090	2090	0
140	20241018	181500	218460890	2090	2090	2090	2090	0
141	20241018	181400	218460890	2090	2090	2090	2090	0
142	20241018	181300	218460890	2090	2090	2090	2090	0
143	20241018	181200	218460890	2090	2090	2090	2090	0
144	20241018	181100	218460890	2090	2090	2090	2090	0
145	20241018	181000	218460890	2090	2090	2090	2090	0
146	20241018	180900	218460890	2090	2090	2090	2090	0
147	20241018	180800	218460890	2090	2090	2090	2090	0
148	20241018	180700	218460890	2090	2090	2090	2090	0
149	20241018	180600	218460890	2090	2090	2090	2090	0
150	20241018	180500	218460890	2090	2090	2090	2090	0
151	20241018	180400	218460890	2090	2090	2090	2090	0
152	20241018	180300	218460890	2090	2090	2090	2090	2814
153	20241018	180200	218460890	2090	2090	2090	2090	0
154	20241018	180100	218460890	2090	2090	2090	2090	0
155	20241018	180000	218460890	2090	2090	2090	2090	0
156	20241018	175900	218460890	2090	2090	2090	2090	0
157	20241018	175800	218460890	2090	2090	2090	2090	0
158	20241018	175700	218460890	2090	2090	2090	2090	0
159	20241018	175600	218460890	2090	2090	2090	2090	0
160	20241018	175500	218460890	2090	2090	2090	2090	0
161	20241018	175400	218460890	2090	2090	2090	2090	0
162	20241018	175300	218460890	2090	2090	2090	2090	0
163	20241018	175200	218460890	2090	2090	2090	2090	0
164	20241018	175100	218460890	2090	2090	2090	2090	0
165	20241018	175000	218460890	2090	2090	2090	2090	0
166	20241018	174900	218460890	2090	2090	2090	2090	0
167	20241018	174800	218460890	2090	2090	2090	2090	0
168	20241018	174700	218460890	2090	2090	2090	2090	0
169	20241018	174600	218460890	2090	2090	2090	2090	0
170	20241018	174500	218460890	2090	2090	2090	2090	0
171	20241018	174400	218460890	2090	2090	2090	2090	0
172	20241018	174300	218460890	2090	2090	2090	2090	0
173	20241018	174200	218460890	2090	2090	2090	2090	0
174	20241018	174100	218460890	2090	2090	2090	2090	0
175	20241018	174000	218460890	2090	2090	2090	2090	0
176	20241018	173900	218460890	2090	2090	2090	2090	0
177	20241018	173800	218460890	2090	2090	2090	2090	0
178	20241018	173700	218460890	2090	2090	2090	2090	0
179	20241018	173600	218460890	2090	2090	2090	2090	0
180	20241018	173500	218460890	2090	2090	2090	2090	0
181	20241018	173400	218460890	2090	2090	2090	2090	0
182	20241018	173300	218460890	2090	2090	2090	2090	2814
183	20241018	173200	218460890	2090	2090	2090	2090	0
184	20241018	173100	218460890	2090	2090	2090	2090	0
185	20241018	173000	218460890	2090	2090	2090	2090	0
186	20241018	172900	218460890	2090	2090	2090	2090	0
187	20241018	172800	218460890	2090	2090	2090	2090	0
188	20241018	172700	218460890	2090	2090	2090	2090	0
189	20241018	172600	218460890	2090	2090	2090	2090	0
190	20241018	172500	218460890	2090	2090	2090	2090	0
191	20241018	172400	218460890	2090	2090	2090	2090	0
192	20241018	172300	218460890	2090	2090	2090	2090	0
193	20241018	172200	218460890	2090	2090	2090	2090	0
194	20241018	172100	218460890	2090	2090	2090	2090	0
195	20241018	172000	218460890	2090	2090	2090	2090	0
196	20241018	171900	218460890	2090	2090	2090	2090	0
197	20241018	171800	218460890	2090	2090	2090	2090	0
198	20241018	171700	218460890	2090	2090	2090	2090	0
199	20241018	171600	218460890	2090	2090	2090	2090	0
200	20241018	171500	218460890	2090	2090	2090	2090	0
201	20241018	171400	218460890	2090	2090	2090	2090	0
202	20241018	171300	218460890	2090	2090	2090	2090	0
203	20241018	171200	218460890	2090	2090	2090	2090	0
204	20241018	171100	218460890	2090	2090	2090	2090	0
205	20241018	171000	218460890	2090	2090	2090	2090	0
206	20241018	170900	218460890	2090	2090	2090	2090	0
207	20241018	170800	218460890	2090	2090	2090	2090	0
208	20241018	170700	218460890	2090	2090	2090	2090	0
209	20241018	170600	218460890	2090	2090	2090	2090	0
210	20241018	170500	218460890	2090	2090	2090	2090	0
211	20241018	170400	218460890	2090	2090	2090	2090	0
212	20241018	170300	218460890	2090	2090	2090	2090	2814
213	20241018	170200	218460890	2090	2090	2090	2090	0
214	20241018	170100	218460890	2090	2090	2090	2090	0
215	20241018	170000	218460890	2090	2090	2090	2090	0
216	20241018	165900	218460890	2090	2090	2090	2090	0
217	20241018	165800	218460890	2090	2090	2090	2090	0
218	20241018	165700	218460890	2090	2090	2090	2090	0
219	20241018	165600	218460890	2090	2090	2090	2090	0
220	20241018	165500	218460890	2090	2090	2090	2090	0
221	20241018	165400	218460890	2090	2090	2090	2090	0
222	20241018	165300	218460890	2090	2090	2090	2090	0
223	20241018	165200	218460890	2090	2090	2090	2090	0
224	20241018	165100	218460890	2090	2090	2090	2090	0
225	20241018	165000	218460890	2090	2090	2090	2090	0
226	20241018	164900	218460890	2090	2090	2090	2090	0
227	20241018	164800	218460890	2090	2090	2090	2090	0
228	20241018	164700	218460890	2090	2090	2090	2090	0
229	20241018	164600	218460890	2090	2090	2090	2090	0
230	20241018	164500	218460890	2090	2090	2090	2090	0
231	20241018	164400	218460890	2090	2090	2090	2090	0
232	20241018	164300	218460890	2090	2090	2090	2090	0
233	20241018	164200	218460890	2090	2090	2090	2090	0
234	20241018	164100	218460890	2090	2090	2090	2090	0
235	20241018	164000	218460890	2090	2090	2090	2090	0
236	20241018	163900	218460890	2090	2090	2090	2090	0
237	20241018	163800	218460890	2090	2090	2090	2090	0
238	20241018	163700	218460890	2090	2090	2090	2090	0
239	20241018	163600	218460890	2090	2090	2090	2090	0
240	20241018	163500	218460890	2090	2090	2090	2090	0
241	20241018	163400	218460890	2090	2090	2090	2090	0
242	20241018	163300	218460890	2090	2090	2090	2090	2814
243	20241018	163200	218460890	2090	2090	2090	2090	0
244	20241018	163100	218460890	2090	2090	2090	2090	0
245	20241018	163000	218460890	2090	2090	2090	2090	0
246	20241018	162900	218460890	2090	2090	2090	2090	0
247	20241018	162800	218460890	2090	2090	2090	2090	0
248	20241018	162700	218460890	2090	2090	2090	2090	0
249	20241018	162600	218460890	2090	2090	2090	2090	0
250	20241018	162500	218460890	2090	2090	2090	2090	0
251	20241018	162400	218460890	2090	2090	2090	2090	0
252	20241018	162300	218460890	2090	2090	2090	2090	0
253	20241018	162200	218460890	2090	2090	2090	2090	0
254	20241018	162100	218460890	2090	2090	2090	2090	0
255	20241018	162000	218460890	2090	2090	2090	2090	0
256	20241018	161900	218460890	2090	2090	2090	2090	0
257	20241018	161800	218460890	2090	2090	2090	2090	0
258	20241018	161700	218460890	2090	2090	2090	2090	0
259	20241018	161600	218460890	2090	2090	2090	2090	0
260	20241018	161500	218460890	2090	2090	2090	2090	0
261	20241018	161400	218460890	2090	2090	2090	2090	0
262	20241018	161300	218460890	2090	2090	2090	2090	0
263	20241018	161200	218460890	2090	2090	2090	2090	0
264	20241018	161100	218460890	2090	2090	2090	2090	0
265	20241018	161000	218460890	2090	2090	2090	2090	0
266	20241018	160900	218460890	2090	2090	2090	2090	0
267	20241018	160800	218460890	2090	2090	2090	2090	0
268	20241018	160700	218460890	2090	2090	2090	2090	0
269	20241018	160600	218460890	2090	2090	2090	2090	0
270	20241018	160500	218460890	2090	2090	2090	2090	0
271	20241018	160400	218460890	2090	2090	2090	2090	0
272	20241018	160300	218460890	2090	2090	2090	2090	2814
273	20241018	160200	218460890	2090	2090	2090	2090	0
274	20241018	160100	218460890	2090	2090	2090	2090	0
275	20241018	160000	218460890	2090	2090	2090	2090	0
276	20241018	155900	218460890	2090	2090	2090	2090	0
277	20241018	155800	218460890	2090	2090	2090	2090	0
278	20241018	155700	218460890	2090	2090	2090	2090	0
279	20241018	155600	218460890	2090	2090	2090	2090	0
280	20241018	155500	218460890	2090	2090	2090	2090	0
281	20241018	155400	218460890	2090	2090	2090	2090	0
282	20241018	155300	218460890	2090	2090	2090	2090	0
283	20241018	155200	218460890	2090	2090	2090	2090	0
284	20241018	155100	218460890	2090	2090	2090	2090	0
285	20241018	155000	218460890	2090	2090	2090	2090	0
286	20241018	154900	218460890	2090	2090	2090	2090	0
287	20241018	154800	218460890	2090	2090	2090	2090	0
288	20241018	154700	218460890	2090	2090	2090	2090	0
289	20241018	154600	218460890	2090	2090	2090	2090	0
290	20241018	154500	218460890	2090	2090	2090	2090	0
291	20241018	154400	218460890	2090	2090	2090	2090	0
292	20241018	154300	218460890	2090	2090	2090	2090	0
293	20241018	154200	218460890	2090	2090	2090	2090	0
294	20241018	154100	218460890	2090	2090	2090	2090	0
295	20241018	154000	218460890	2090	2090	2090	2090	0
296	20241018	153900	218460890	2090	2090	2090	2090	0
297	20241018	153800	218460890	2090	2090	2090	2090	0
298	20241018	153700	218460890	2090	2090	2090	2090	0
299	20241018	153600	218460890	2090	2090	2090	2090	0
300	20241018	153500	218460890	2090	2090	2090	2090	0
301	20241018	153400	218460890	2090	2090	2090	2090	0
302	20241018	153300	218460890	2090	2090	2090	2090	2814
303	20241018	153200	218460890	2090	2090	2090	2090	0
304	20241018	153100	218460890	2090	2090	2090	2090	0
305	20241018	153000	218460890	2090	2090	2090	2090	2814
306	20241018	152900	212579630	2090	2090	2090	2090	0
307	20241018	152800	212579630	2090	2090	2090	2090	0
308	20241018	152700	212579630	2090	2090	2090	2090	0
309	20241018	152600	212579630	2090	2090	2090	2090	0
310	20241018	152500	212579630	2090	2090	2090	2090	0
311	20241018	152400	212579630	2090	2090	2090	2090	0
312	20241018	152300	212579630	2090	2090	2090	2090	0
313	20241018	152200	212579630	2090	2090	2090	2090	0
314	20241018	152100	212579630	2090	2090	2090	2090	0
315	20241018	152000	212579630	2090	2090	2090	2090	0
316	20241018	151900	212579630	2090	2090	2095	2090	602
317	20241018	151800	211321445	2090	2090	2095	2090	1052
318	20241018	151700	209122760	2090	2090	2090	2090	0
319	20241018	151600	209122760	2090	2090	2090	2090	100
320	20241018	151500	208913760	2100	2100	2100	2100	18
321	20241018	151400	208875960	2100	2100	2100	2100	0
322	20241018	151300	208875960	2100	2095	2100	2095	402
323	20241018	151200	208031765	2090	2095	2095	2090	1320
324	20241018	151100	205268900	2095	2090	2095	2090	90
325	20241018	151000	205080450	2090	2085	2090	2085	20
326	20241018	150900	205038745	2085	2090	2090	2085	116
327	20241018	150800	204796340	2085	2090	2095	2085	400
328	20241018	150700	203961280	2090	2090	2090	2090	0
329	20241018	150600	203961280	2090	2090	2095	2085	716
330	20241018	150500	202464990	2095	2095	2095	2095	0
331	20241018	150400	202464990	2095	2095	2095	2095	51
332	20241018	150300	202358145	2090	2095	2095	2090	350
333	20241018	150200	201624945	2095	2090	2095	2090	237
334	20241018	150100	201129610	2085	2085	2085	2085	5
335	20241018	150000	201119185	2090	2090	2090	2090	124
336	20241018	145900	200860025	2095	2090	2095	2090	801
337	20241018	145800	199185930	2095	2090	2095	2090	131
338	20241018	145700	198912135	2095	2090	2095	2090	42
339	20241018	145600	198824345	2095	2090	2095	2090	213
340	20241018	145500	198379170	2095	2095	2100	2090	43
341	20241018	145400	198289235	2100	2100	2100	2100	0
342	20241018	145300	198289235	2100	2100	2100	2100	37
343	20241018	145200	198211535	2090	2100	2100	2090	2642
344	20241018	145100	192663805	2100	2095	2100	2095	8
345	20241018	145000	192647040	2100	2100	2100	2100	0
346	20241018	144900	192647040	2100	2095	2100	2090	5
347	20241018	144800	192636575	2100	2095	2100	2095	309
348	20241018	144700	191989215	2100	2100	2100	2100	1
349	20241018	144600	191987115	2100	2100	2100	2100	600
350	20241018	144500	190727115	2100	2100	2100	2095	32
351	20241018	144400	190660065	2095	2095	2100	2095	72
352	20241018	144300	190509215	2100	2100	2100	2100	1
353	20241018	144200	190507115	2095	2095	2095	2095	188
354	20241018	144100	190113255	2100	2095	2100	2095	338
355	20241018	144000	189405140	2090	2095	2095	2090	1267
356	20241018	143900	186757105	2095	2090	2095	2090	27
357	20241018	143800	186700670	2090	2090	2090	2090	0
358	20241018	143700	186700670	2090	2090	2090	2090	4
359	20241018	143600	186692310	2085	2085	2085	2085	1
360	20241018	143500	186690225	2085	2085	2085	2085	1
361	20241018	143400	186688140	2090	2090	2090	2090	0
362	20241018	143300	186688140	2090	2085	2090	2085	501
363	20241018	143200	185643550	2090	2090	2090	2090	0
364	20241018	143100	185643550	2090	2090	2090	2090	7
365	20241018	143000	185628920	2090	2090	2090	2090	2
366	20241018	142900	185624740	2080	2080	2080	2080	0
367	20241018	142800	185624740	2080	2080	2080	2080	95
368	20241018	142700	185427140	2080	2080	2080	2080	0
369	20241018	142600	185427140	2080	2080	2080	2080	1
370	20241018	142500	185425060	2090	2090	2090	2090	860
371	20241018	142400	183627660	2090	2090	2090	2090	26
372	20241018	142300	183573320	2090	2090	2090	2090	100
373	20241018	142200	183364320	2100	2100	2100	2100	0
374	20241018	142100	183364320	2100	2095	2100	2095	1000
375	20241018	142000	181265920	2095	2095	2095	2095	1
376	20241018	141900	181263825	2090	2090	2090	2090	0
377	20241018	141800	181263825	2090	2085	2090	2085	4547
378	20241018	141700	171771090	2085	2075	2085	2075	22
379	20241018	141600	171725425	2080	2075	2080	2075	2788
380	20241018	141500	165939850	2070	2070	2070	2070	0
381	20241018	141400	165939850	2070	2070	2070	2070	0
382	20241018	141300	165939850	2070	2070	2070	2070	59
383	20241018	141200	165817720	2070	2070	2070	2070	0
384	20241018	141100	165817720	2070	2070	2070	2070	201
385	20241018	141000	165401650	2065	2065	2065	2065	0
386	20241018	140900	165401650	2065	2070	2070	2065	1002
387	20241018	140800	163332510	2070	2070	2070	2070	0
388	20241018	140700	163332510	2070	2070	2070	2070	0
389	20241018	140600	163332510	2070	2070	2070	2070	130
390	20241018	140500	163063410	2070	2070	2070	2070	18
391	20241018	140400	163026150	2065	2065	2065	2065	9
392	20241018	140300	163007565	2070	2070	2070	2070	0
393	20241018	140200	163007565	2070	2070	2070	2070	300
394	20241018	140100	162386565	2070	2070	2070	2070	0
395	20241018	140000	162386565	2070	2070	2070	2070	0
396	20241018	135900	162386565	2070	2070	2070	2070	0
397	20241018	135800	162386565	2070	2070	2070	2070	20
398	20241018	135700	162345165	2070	2070	2070	2070	51
399	20241018	135600	162239595	2070	2070	2070	2070	3
400	20241018	135500	162233385	2065	2065	2065	2065	0
401	20241018	135400	162233385	2065	2070	2070	2065	5
402	20241018	135300	162223040	2070	2070	2070	2070	0
403	20241018	135200	162223040	2070	2070	2070	2070	0
404	20241018	135100	162223040	2070	2070	2070	2070	0
405	20241018	135000	162223040	2070	2070	2070	2070	0
406	20241018	134900	162223040	2070	2070	2070	2070	0
407	20241018	134800	162223040	2070	2070	2070	2070	0
408	20241018	134700	162223040	2070	2065	2070	2065	330
409	20241018	134600	161541540	2065	2065	2065	2065	1
410	20241018	134500	161539475	2065	2065	2065	2065	0
411	20241018	134400	161539475	2065	2065	2065	2065	0
412	20241018	134300	161539475	2065	2065	2065	2065	245
413	20241018	134200	161033550	2065	2065	2065	2065	64
414	20241018	134100	160901390	2070	2070	2070	2070	0
415	20241018	134000	160901390	2070	2070	2070	2070	0
416	20241018	133900	160901390	2070	2070	2070	2070	0
417	20241018	133800	160901390	2070	2070	2070	2070	0
418	20241018	133700	160901390	2070	2070	2070	2070	0
419	20241018	133600	160901390	2070	2070	2070	2070	0
420	20241018	133500	160901390	2070	2075	2075	2060	205
421	20241018	133400	160476575	2065	2065	2065	2060	1081
422	20241018	133300	158244770	2075	2075	2075	2075	3
423	20241018	133200	158238545	2075	2075	2075	2075	1
424	20241018	133100	158236470	2080	2080	2080	2080	0
425	20241018	133000	158236470	2080	2080	2080	2080	0
426	20241018	132900	158236470	2080	2075	2080	2070	1660
427	20241018	132800	154799255	2075	2075	2075	2075	1
428	20241018	132700	154797180	2070	2070	2070	2070	0
429	20241018	132600	154797180	2070	2070	2070	2070	0
430	20241018	132500	154797180	2070	2070	2070	2070	12
431	20241018	132400	154772340	2070	2070	2070	2070	0
432	20241018	132300	154772340	2070	2070	2070	2070	1
433	20241018	132200	154770270	2065	2065	2065	2065	5
434	20241018	132100	154759945	2070	2070	2070	2070	0
435	20241018	132000	154759945	2070	2070	2070	2070	229
436	20241018	131900	154285915	2070	2070	2070	2070	0
437	20241018	131800	154285915	2070	2070	2070	2070	0
438	20241018	131700	154285915	2070	2070	2070	2070	0
439	20241018	131600	154285915	2070	2070	2070	2070	1
440	20241018	131500	154283845	2060	2060	2060	2060	1
441	20241018	131400	154281785	2070	2070	2070	2070	0
442	20241018	131300	154281785	2070	2070	2070	2070	0
443	20241018	131200	154281785	2070	2070	2070	2070	100
444	20241018	131100	154074785	2080	2080	2080	2080	0
445	20241018	131000	154074785	2080	2080	2080	2080	1
446	20241018	130900	154072705	2060	2060	2060	2060	100
447	20241018	130800	153866705	2060	2065	2065	2060	394
448	20241018	130700	153053100	2065	2065	2065	2065	0
449	20241018	130600	153053100	2065	2065	2065	2065	10
450	20241018	130500	153032450	2065	2065	2065	2065	0
451	20241018	130400	153032450	2065	2065	2065	2065	110
452	20241018	130300	152805300	2080	2080	2080	2080	0
453	20241018	130200	152805300	2080	2080	2080	2080	0
454	20241018	130100	152805300	2080	2080	2080	2080	0
455	20241018	130000	152805300	2080	2065	2080	2065	3
456	20241018	125900	152799080	2080	2080	2080	2080	1
457	20241018	125800	152797000	2065	2065	2080	2065	53
458	20241018	125700	152687530	2065	2065	2065	2065	0
459	20241018	125600	152687530	2065	2065	2065	2065	0
460	20241018	125500	152687530	2065	2065	2065	2065	0
461	20241018	125400	152687530	2065	2065	2065	2065	0
462	20241018	125300	152687530	2065	2070	2070	2065	141
463	20241018	125200	152396150	2070	2070	2070	2070	800
464	20241018	125100	150740150	2080	2080	2080	2080	350
465	20241018	125000	150012150	2085	2085	2085	2085	0
466	20241018	124900	150012150	2085	2085	2085	2085	0
467	20241018	124800	150012150	2085	2085	2085	2085	0
468	20241018	124700	150012150	2085	2085	2085	2085	0
469	20241018	124600	150012150	2085	2085	2085	2085	1291
470	20241018	124500	147320415	2090	2090	2090	2090	104
471	20241018	124400	147103055	2090	2090	2090	2090	15
472	20241018	124300	147071705	2090	2090	2090	2090	1
473	20241018	124200	147069615	2085	2085	2085	2085	1
474	20241018	124100	147067530	2085	2085	2085	2085	0
475	20241018	124000	147067530	2085	2085	2085	2085	0
476	20241018	123900	147067530	2085	2085	2085	2085	0
477	20241018	123800	147067530	2085	2085	2085	2085	140
478	20241018	123700	146775630	2085	2085	2085	2085	20
479	20241018	123600	146733930	2080	2080	2090	2080	50
480	20241018	123500	146629730	2090	2080	2090	2080	3
481	20241018	123400	146623480	2090	2085	2090	2085	201
482	20241018	123300	146203395	2090	2080	2090	2080	447
483	20241018	123200	145269465	2090	2085	2090	2085	40
484	20241018	123100	145185870	2090	2090	2090	2090	0
485	20241018	123000	145185870	2090	2090	2090	2090	101
486	20241018	122900	144974780	2090	2090	2090	2090	35
487	20241018	122800	144901630	2090	2085	2090	2085	913
488	20241018	122700	142997770	2085	2085	2085	2070	30
489	20241018	122600	142935370	2070	2070	2070	2070	10
490	20241018	122500	142914670	2085	2085	2085	2085	0
491	20241018	122400	142914670	2085	2085	2085	2085	10
492	20241018	122300	142893820	2085	2075	2085	2070	999
493	20241018	122200	140818060	2085	2085	2085	2085	1
494	20241018	122100	140815975	2080	2080	2080	2080	4809
495	20241018	122000	130813255	2070	2070	2070	2070	0
496	20241018	121900	130813255	2070	2070	2070	2070	0
497	20241018	121800	130813255	2070	2075	2075	2070	907
498	20241018	121700	128935665	2075	2075	2075	2075	275
499	20241018	121600	128365040	2080	2080	2080	2080	0
500	20241018	121500	128365040	2080	2080	2080	2080	4
501	20241018	121400	128356720	2080	2080	2080	2080	0
502	20241018	121300	128356720	2080	2080	2080	2080	0
503	20241018	121200	128356720	2080	2075	2080	2075	1250
504	20241018	121100	125757070	2075	2075	2075	2075	2
505	20241018	121000	125752920	2075	2075	2075	2075	0
506	20241018	120900	125752920	2075	2075	2075	2075	0
507	20241018	120800	125752920	2075	2075	2075	2075	0
508	20241018	120700	125752920	2075	2075	2075	2075	0
509	20241018	120600	125752920	2075	2075	2075	2075	112
510	20241018	120500	125520520	2080	2080	2080	2080	0
511	20241018	120400	125520520	2080	2080	2080	2080	0
512	20241018	120300	125520520	2080	2080	2080	2080	0
513	20241018	120200	125520520	2080	2080	2080	2080	71
514	20241018	120100	125372840	2080	2080	2080	2080	0
515	20241018	120000	125372840	2080	2080	2080	2080	0
516	20241018	115900	125372840	2080	2080	2080	2080	0
517	20241018	115800	125372840	2080	2075	2080	2075	1388
518	20241018	115700	122490600	2075	2075	2075	2075	0
519	20241018	115600	122490600	2075	2075	2075	2075	1
520	20241018	115500	122488525	2065	2065	2065	2065	0
521	20241018	115400	122488525	2065	2065	2065	2065	3
522	20241018	115300	122482330	2065	2065	2065	2065	0
523	20241018	115200	122482330	2065	2065	2065	2065	0
524	20241018	115100	122482330	2065	2065	2065	2065	502
525	20241018	115000	121445700	2065	2060	2065	2060	41
526	20241018	114900	121361120	2065	2065	2065	2065	0
527	20241018	114800	121361120	2065	2065	2065	2065	0
528	20241018	114700	121361120	2065	2065	2065	2060	11
529	20241018	114600	121338415	2065	2065	2065	2065	0
530	20241018	114500	121338415	2065	2065	2065	2065	0
531	20241018	114400	121338415	2065	2065	2065	2065	1
532	20241018	114300	121336350	2060	2060	2060	2060	0
533	20241018	114200	121336350	2060	2060	2060	2060	0
534	20241018	114100	121336350	2060	2060	2060	2060	0
535	20241018	114000	121336350	2060	2060	2060	2060	47
536	20241018	113900	121239530	2065	2065	2065	2065	0
537	20241018	113800	121239530	2065	2065	2065	2065	0
538	20241018	113700	121239530	2065	2065	2065	2065	0
539	20241018	113600	121239530	2065	2065	2065	2065	3
540	20241018	113500	121233335	2065	2065	2065	2065	0
541	20241018	113400	121233335	2065	2065	2065	2065	1
542	20241018	113300	121231270	2060	2060	2060	2060	0
543	20241018	113200	121231270	2060	2060	2060	2060	950
544	20241018	113100	119274270	2060	2060	2060	2060	0
545	20241018	113000	119274270	2060	2065	2065	2060	104
546	20241018	112900	119060010	2065	2065	2065	2065	5
547	20241018	112800	119049685	2055	2055	2055	2055	9
548	20241018	112700	119031190	2060	2060	2060	2060	1046
549	20241018	112600	116876430	2055	2055	2055	2055	0
550	20241018	112500	116876430	2055	2055	2055	2055	1001
551	20241018	112400	114819375	2055	2060	2065	2055	9
552	20241018	112300	114800830	2065	2065	2065	2065	17
553	20241018	112200	114765725	2055	2055	2055	2055	800
554	20241018	112100	113121725	2055	2050	2055	2050	1507
555	20241018	112000	110027800	2050	2060	2060	2050	1570
556	20241018	111900	106805195	2060	2060	2060	2060	0
557	20241018	111800	106805195	2060	2060	2060	2060	2569
558	20241018	111700	101513055	2065	2065	2065	2065	312
559	20241018	111600	100868775	2065	2065	2065	2065	52
560	20241018	111500	100761395	2070	2070	2070	2070	180
561	20241018	111400	100388795	2070	2070	2070	2070	0
562	20241018	111300	100388795	2070	2070	2070	2070	48
563	20241018	111200	100289435	2075	2075	2075	2075	0
564	20241018	111100	100289435	2075	2075	2075	2075	0
565	20241018	111000	100289435	2075	2075	2075	2075	0
566	20241018	110900	100289435	2075	2075	2075	2075	1000
567	20241018	110800	98214435	2075	2075	2075	2075	0
568	20241018	110700	98214435	2075	2075	2075	2075	10
569	20241018	110600	98193685	2075	2075	2075	2075	0
570	20241018	110500	98193685	2075	2075	2075	2075	723
571	20241018	110400	96693460	2075	2075	2075	2075	0
572	20241018	110300	96693460	2075	2075	2075	2075	0
573	20241018	110200	96693460	2075	2065	2075	2060	628
574	20241018	110100	95398765	2065	2070	2070	2065	1900
575	20241018	110000	91473040	2070	2070	2070	2070	88
576	20241018	105900	91290880	2070	2070	2070	2070	0
577	20241018	105800	91290880	2070	2070	2070	2070	250
578	20241018	105700	90773380	2065	2065	2065	2065	12
579	20241018	105600	90748600	2070	2070	2070	2070	0
580	20241018	105500	90748600	2070	2070	2070	2070	0
581	20241018	105400	90748600	2070	2070	2070	2070	0
582	20241018	105300	90748600	2070	2070	2070	2070	243
583	20241018	105200	90245590	2065	2065	2065	2065	0
584	20241018	105100	90245590	2065	2065	2065	2065	0
585	20241018	105000	90245590	2065	2065	2065	2065	300
586	20241018	104900	89626090	2070	2070	2070	2070	0
587	20241018	104800	89626090	2070	2070	2070	2070	0
588	20241018	104700	89626090	2070	2070	2070	2070	0
589	20241018	104600	89626090	2070	2070	2070	2070	104
590	20241018	104500	89410810	2070	2070	2070	2070	0
591	20241018	104400	89410810	2070	2070	2070	2070	1
592	20241018	104300	89408740	2070	2070	2070	2070	20
593	20241018	104200	89367340	2075	2075	2075	2075	0
594	20241018	104100	89367340	2075	2075	2075	2075	1
595	20241018	104000	89365265	2065	2075	2075	2065	241
596	20241018	103900	88865200	2075	2075	2075	2075	1
597	20241018	103800	88863125	2065	2065	2065	2065	400
598	20241018	103700	88037125	2065	2065	2065	2065	0
599	20241018	103600	88037125	2065	2065	2065	2065	0
600	20241018	103500	88037125	2065	2065	2065	2065	500
601	20241018	103400	87004625	2065	2065	2065	2065	500
602	20241018	103300	85972125	2065	2065	2065	2065	0
603	20241018	103200	85972125	2065	2065	2065	2065	1
604	20241018	103100	85970060	2070	2070	2070	2070	26
605	20241018	103000	85916240	2070	2070	2070	2070	214
606	20241018	102900	85473260	2070	2070	2070	2070	459
607	20241018	102800	84523130	2070	2070	2070	2070	8
608	20241018	102700	84506570	2070	2070	2070	2070	0
609	20241018	102600	84506570	2070	2080	2080	2070	102
610	20241018	102500	84295420	2080	2080	2080	2080	0
611	20241018	102400	84295420	2080	2080	2080	2080	0
612	20241018	102300	84295420	2080	2080	2080	2080	329
613	20241018	102200	83611100	2080	2080	2080	2080	882
614	20241018	102100	81776540	2085	2085	2085	2085	241
615	20241018	102000	81274055	2085	2085	2085	2085	330
616	20241018	101900	80586005	2090	2090	2090	2090	7
617	20241018	101800	80571375	2090	2085	2090	2085	60
618	20241018	101700	80446225	2090	2090	2090	2090	200
619	20241018	101600	80028225	2090	2090	2090	2090	47
620	20241018	101500	79929995	2090	2090	2090	2090	5
621	20241018	101400	79919545	2090	2090	2090	2090	46
622	20241018	101300	79823405	2090	2085	2090	2085	313
623	20241018	101200	79170795	2085	2085	2085	2085	0
624	20241018	101100	79170795	2085	2080	2085	2080	609
625	20241018	101000	77904070	2075	2075	2075	2075	0
626	20241018	100900	77904070	2075	2075	2075	2075	172
627	20241018	100800	77547170	2075	2075	2075	2075	342
628	20241018	100700	76837520	2075	2075	2075	2075	0
629	20241018	100600	76837520	2075	2075	2075	2075	103
630	20241018	100500	76623795	2075	2070	2075	2070	2
631	20241018	100400	76619650	2065	2065	2065	2065	100
632	20241018	100300	76413150	2075	2075	2075	2075	0
633	20241018	100200	76413150	2075	2075	2075	2075	10
634	20241018	100100	76392400	2080	2070	2080	2060	2833
635	20241018	100000	70542475	2080	2080	2080	2080	1
636	20241018	095900	70540395	2070	2070	2070	2070	547
637	20241018	095800	69408105	2070	2070	2070	2070	110
638	20241018	095700	69180405	2080	2080	2080	2080	104
639	20241018	095600	68964085	2080	2080	2080	2080	56
640	20241018	095500	68847605	2080	2080	2080	2080	0
641	20241018	095400	68847605	2080	2080	2080	2080	0
642	20241018	095300	68847605	2080	2080	2080	2080	0
643	20241018	095200	68847605	2080	2080	2080	2080	13
644	20241018	095100	68820565	2070	2080	2080	2070	851
645	20241018	095000	67054920	2080	2080	2080	2080	550
646	20241018	094900	65910920	2080	2080	2080	2080	0
647	20241018	094800	65910920	2080	2080	2080	2080	1
648	20241018	094700	65908840	2070	2070	2070	2070	341
649	20241018	094600	65202970	2070	2070	2070	2070	0
650	20241018	094500	65202970	2070	2080	2080	2070	22
651	20241018	094400	65157360	2080	2080	2080	2080	3
652	20241018	094300	65151120	2080	2080	2080	2080	103
653	20241018	094200	64936880	2080	2080	2080	2080	20
654	20241018	094100	64895280	2080	2080	2080	2080	11
655	20241018	094000	64872400	2080	2080	2080	2080	0
656	20241018	093900	64872400	2080	2080	2080	2080	0
657	20241018	093800	64872400	2080	2080	2080	2080	200
658	20241018	093700	64456400	2080	2080	2080	2080	1
659	20241018	093600	64454320	2080	2080	2080	2080	21
660	20241018	093500	64410640	2080	2080	2080	2080	206
661	20241018	093400	63982160	2085	2085	2085	2085	0
662	20241018	093300	63982160	2085	2085	2085	2085	4200
663	20241018	093200	55225160	2080	2080	2080	2080	1
664	20241018	093100	55223080	2080	2080	2080	2080	904
665	20241018	093000	53342760	2080	2080	2080	2080	14
666	20241018	092900	53313640	2075	2085	2090	2075	156
667	20241018	092800	52988670	2085	2075	2085	2075	501
668	20241018	092700	51948085	2075	2080	2080	2075	84
669	20241018	092600	51773540	2080	2080	2080	2080	1
670	20241018	092500	51771460	2080	2080	2080	2080	273
671	20241018	092400	51203620	2080	2075	2080	2075	30
672	20241018	092300	51141345	2075	2075	2075	2075	0
673	20241018	092200	51141345	2075	2075	2075	2075	0
674	20241018	092100	51141345	2075	2075	2075	2075	102
675	20241018	092000	50929695	2075	2065	2075	2065	32
676	20241018	091900	50863605	2065	2070	2070	2065	602
677	20241018	091800	49620250	2085	2085	2085	2085	1
678	20241018	091700	49618165	2070	2085	2085	2065	1049
679	20241018	091600	47446545	2070	2070	2070	2070	2
680	20241018	091500	47442405	2070	2080	2085	2070	981
681	20241018	091400	45411220	2085	2085	2085	2085	1
682	20241018	091300	45409135	2070	2070	2080	2070	3206
683	20241018	091200	38758355	2055	2055	2070	2055	451
684	20241018	091100	37831535	2070	2060	2070	2045	3505
685	20241018	091000	30638300	2070	2070	2070	2070	43
686	20241018	090900	30549290	2060	2070	2070	2055	1412
687	20241018	090800	27643860	2065	2065	2065	2065	34
688	20241018	090700	27573650	2065	2065	2065	2065	2
689	20241018	090600	27569520	2060	2060	2060	2060	1293
690	20241018	090500	24905940	2060	2060	2060	2060	767
691	20241018	090400	23325920	2060	2060	2060	2060	166
692	20241018	090300	22983960	2050	2050	2050	2050	13
693	20241018	090200	22957310	2050	2050	2050	2050	0
694	20241018	090100	22957310	2050	2050	2050	2050	1278
695	20241018	090000	20337410	2050	2060	2060	2045	9907