KissMeData/133750/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	202100	80836235	2090	2090	2090	2090	944
3	20241016	202000	80836235	2090	2090	2090	2090	0
4	20241016	201900	80836235	2090	2090	2090	2090	0
5	20241016	201800	80836235	2090	2090	2090	2090	0
6	20241016	201700	80836235	2090	2090	2090	2090	0
7	20241016	201600	80836235	2090	2090	2090	2090	0
8	20241016	201500	80836235	2090	2090	2090	2090	0
9	20241016	201400	80836235	2090	2090	2090	2090	0
10	20241016	201300	80836235	2090	2090	2090	2090	0
11	20241016	201200	80836235	2090	2090	2090	2090	0
12	20241016	201100	80836235	2090	2090	2090	2090	0
13	20241016	201000	80836235	2090	2090	2090	2090	0
14	20241016	200900	80836235	2090	2090	2090	2090	0
15	20241016	200800	80836235	2090	2090	2090	2090	0
16	20241016	200700	80836235	2090	2090	2090	2090	0
17	20241016	200600	80836235	2090	2090	2090	2090	0
18	20241016	200500	80836235	2090	2090	2090	2090	0
19	20241016	200400	80836235	2090	2090	2090	2090	0
20	20241016	200300	80836235	2090	2090	2090	2090	0
21	20241016	200200	80836235	2090	2090	2090	2090	0
22	20241016	200100	80836235	2090	2090	2090	2090	0
23	20241016	200000	80836235	2090	2090	2090	2090	0
24	20241016	195900	80836235	2090	2090	2090	2090	0
25	20241016	195800	80836235	2090	2090	2090	2090	0
26	20241016	195700	80836235	2090	2090	2090	2090	0
27	20241016	195600	80836235	2090	2090	2090	2090	0
28	20241016	195500	80836235	2090	2090	2090	2090	0
29	20241016	195400	80836235	2090	2090	2090	2090	0
30	20241016	195300	80836235	2090	2090	2090	2090	0
31	20241016	195200	80836235	2090	2090	2090	2090	0
32	20241016	195100	80836235	2090	2090	2090	2090	944
33	20241016	195000	80836235	2090	2090	2090	2090	0
34	20241016	194900	80836235	2090	2090	2090	2090	0
35	20241016	194800	80836235	2090	2090	2090	2090	0
36	20241016	194700	80836235	2090	2090	2090	2090	0
37	20241016	194600	80836235	2090	2090	2090	2090	0
38	20241016	194500	80836235	2090	2090	2090	2090	0
39	20241016	194400	80836235	2090	2090	2090	2090	0
40	20241016	194300	80836235	2090	2090	2090	2090	0
41	20241016	194200	80836235	2090	2090	2090	2090	0
42	20241016	194100	80836235	2090	2090	2090	2090	0
43	20241016	194000	80836235	2090	2090	2090	2090	0
44	20241016	193900	80836235	2090	2090	2090	2090	0
45	20241016	193800	80836235	2090	2090	2090	2090	0
46	20241016	193700	80836235	2090	2090	2090	2090	0
47	20241016	193600	80836235	2090	2090	2090	2090	0
48	20241016	193500	80836235	2090	2090	2090	2090	0
49	20241016	193400	80836235	2090	2090	2090	2090	0
50	20241016	193300	80836235	2090	2090	2090	2090	0
51	20241016	193200	80836235	2090	2090	2090	2090	0
52	20241016	193100	80836235	2090	2090	2090	2090	0
53	20241016	193000	80836235	2090	2090	2090	2090	0
54	20241016	192900	80836235	2090	2090	2090	2090	0
55	20241016	192800	80836235	2090	2090	2090	2090	0
56	20241016	192700	80836235	2090	2090	2090	2090	0
57	20241016	192600	80836235	2090	2090	2090	2090	0
58	20241016	192500	80836235	2090	2090	2090	2090	0
59	20241016	192400	80836235	2090	2090	2090	2090	0
60	20241016	192300	80836235	2090	2090	2090	2090	0
61	20241016	192200	80836235	2090	2090	2090	2090	0
62	20241016	192100	80836235	2090	2090	2090	2090	944
63	20241016	192000	80836235	2090	2090	2090	2090	0
64	20241016	191900	80836235	2090	2090	2090	2090	0
65	20241016	191800	80836235	2090	2090	2090	2090	0
66	20241016	191700	80836235	2090	2090	2090	2090	0
67	20241016	191600	80836235	2090	2090	2090	2090	0
68	20241016	191500	80836235	2090	2090	2090	2090	0
69	20241016	191400	80836235	2090	2090	2090	2090	0
70	20241016	191300	80836235	2090	2090	2090	2090	0
71	20241016	191200	80836235	2090	2090	2090	2090	0
72	20241016	191100	80836235	2090	2090	2090	2090	0
73	20241016	191000	80836235	2090	2090	2090	2090	0
74	20241016	190900	80836235	2090	2090	2090	2090	0
75	20241016	190800	80836235	2090	2090	2090	2090	0
76	20241016	190700	80836235	2090	2090	2090	2090	0
77	20241016	190600	80836235	2090	2090	2090	2090	0
78	20241016	190500	80836235	2090	2090	2090	2090	0
79	20241016	190400	80836235	2090	2090	2090	2090	0
80	20241016	190300	80836235	2090	2090	2090	2090	0
81	20241016	190200	80836235	2090	2090	2090	2090	0
82	20241016	190100	80836235	2090	2090	2090	2090	0
83	20241016	190000	80836235	2090	2090	2090	2090	0
84	20241016	185900	80836235	2090	2090	2090	2090	0
85	20241016	185800	80836235	2090	2090	2090	2090	0
86	20241016	185700	80836235	2090	2090	2090	2090	0
87	20241016	185600	80836235	2090	2090	2090	2090	0
88	20241016	185500	80836235	2090	2090	2090	2090	0
89	20241016	185400	80836235	2090	2090	2090	2090	0
90	20241016	185300	80836235	2090	2090	2090	2090	0
91	20241016	185200	80836235	2090	2090	2090	2090	0
92	20241016	185100	80836235	2090	2090	2090	2090	944
93	20241016	185000	80836235	2090	2090	2090	2090	0
94	20241016	184900	80836235	2090	2090	2090	2090	0
95	20241016	184800	80836235	2090	2090	2090	2090	0
96	20241016	184700	80836235	2090	2090	2090	2090	0
97	20241016	184600	80836235	2090	2090	2090	2090	0
98	20241016	184500	80836235	2090	2090	2090	2090	0
99	20241016	184400	80836235	2090	2090	2090	2090	0
100	20241016	184300	80836235	2090	2090	2090	2090	0
101	20241016	184200	80836235	2090	2090	2090	2090	0
102	20241016	184100	80836235	2090	2090	2090	2090	0
103	20241016	184000	80836235	2090	2090	2090	2090	0
104	20241016	183900	80836235	2090	2090	2090	2090	0
105	20241016	183800	80836235	2090	2090	2090	2090	0
106	20241016	183700	80836235	2090	2090	2090	2090	0
107	20241016	183600	80836235	2090	2090	2090	2090	0
108	20241016	183500	80836235	2090	2090	2090	2090	0
109	20241016	183400	80836235	2090	2090	2090	2090	0
110	20241016	183300	80836235	2090	2090	2090	2090	0
111	20241016	183200	80836235	2090	2090	2090	2090	0
112	20241016	183100	80836235	2090	2090	2090	2090	0
113	20241016	183000	80836235	2090	2090	2090	2090	0
114	20241016	182900	80836235	2090	2090	2090	2090	0
115	20241016	182800	80836235	2090	2090	2090	2090	0
116	20241016	182700	80836235	2090	2090	2090	2090	0
117	20241016	182600	80836235	2090	2090	2090	2090	0
118	20241016	182500	80836235	2090	2090	2090	2090	0
119	20241016	182400	80836235	2090	2090	2090	2090	0
120	20241016	182300	80836235	2090	2090	2090	2090	0
121	20241016	182200	80836235	2090	2090	2090	2090	0
122	20241016	182100	80836235	2090	2090	2090	2090	944
123	20241016	182000	80836235	2090	2090	2090	2090	0
124	20241016	181900	80836235	2090	2090	2090	2090	0
125	20241016	181800	80836235	2090	2090	2090	2090	0
126	20241016	181700	80836235	2090	2090	2090	2090	0
127	20241016	181600	80836235	2090	2090	2090	2090	0
128	20241016	181500	80836235	2090	2090	2090	2090	0
129	20241016	181400	80836235	2090	2090	2090	2090	0
130	20241016	181300	80836235	2090	2090	2090	2090	0
131	20241016	181200	80836235	2090	2090	2090	2090	0
132	20241016	181100	80836235	2090	2090	2090	2090	0
133	20241016	181000	80836235	2090	2090	2090	2090	0
134	20241016	180900	80836235	2090	2090	2090	2090	0
135	20241016	180800	80836235	2090	2090	2090	2090	0
136	20241016	180700	80836235	2090	2090	2090	2090	0
137	20241016	180600	80836235	2090	2090	2090	2090	0
138	20241016	180500	80836235	2090	2090	2090	2090	0
139	20241016	180400	80836235	2090	2090	2090	2090	0
140	20241016	180300	80836235	2090	2090	2090	2090	0
141	20241016	180200	80836235	2090	2090	2090	2090	0
142	20241016	180100	80836235	2090	2090	2090	2090	0
143	20241016	180000	80836235	2090	2090	2090	2090	0
144	20241016	175900	80836235	2090	2090	2090	2090	0
145	20241016	175800	80836235	2090	2090	2090	2090	0
146	20241016	175700	80836235	2090	2090	2090	2090	0
147	20241016	175600	80836235	2090	2090	2090	2090	0
148	20241016	175500	80836235	2090	2090	2090	2090	0
149	20241016	175400	80836235	2090	2090	2090	2090	0
150	20241016	175300	80836235	2090	2090	2090	2090	0
151	20241016	175200	80836235	2090	2090	2090	2090	0
152	20241016	175100	80836235	2090	2090	2090	2090	944
153	20241016	175000	80836235	2090	2090	2090	2090	0
154	20241016	174900	80836235	2090	2090	2090	2090	0
155	20241016	174800	80836235	2090	2090	2090	2090	0
156	20241016	174700	80836235	2090	2090	2090	2090	0
157	20241016	174600	80836235	2090	2090	2090	2090	0
158	20241016	174500	80836235	2090	2090	2090	2090	0
159	20241016	174400	80836235	2090	2090	2090	2090	0
160	20241016	174300	80836235	2090	2090	2090	2090	0
161	20241016	174200	80836235	2090	2090	2090	2090	0
162	20241016	174100	80836235	2090	2090	2090	2090	0
163	20241016	174000	80836235	2090	2090	2090	2090	0
164	20241016	173900	80836235	2090	2090	2090	2090	0
165	20241016	173800	80836235	2090	2090	2090	2090	0
166	20241016	173700	80836235	2090	2090	2090	2090	0
167	20241016	173600	80836235	2090	2090	2090	2090	0
168	20241016	173500	80836235	2090	2090	2090	2090	0
169	20241016	173400	80836235	2090	2090	2090	2090	0
170	20241016	173300	80836235	2090	2090	2090	2090	0
171	20241016	173200	80836235	2090	2090	2090	2090	0
172	20241016	173100	80836235	2090	2090	2090	2090	0
173	20241016	173000	80836235	2090	2090	2090	2090	0
174	20241016	172900	80836235	2090	2090	2090	2090	0
175	20241016	172800	80836235	2090	2090	2090	2090	0
176	20241016	172700	80836235	2090	2090	2090	2090	0
177	20241016	172600	80836235	2090	2090	2090	2090	0
178	20241016	172500	80836235	2090	2090	2090	2090	0
179	20241016	172400	80836235	2090	2090	2090	2090	0
180	20241016	172300	80836235	2090	2090	2090	2090	0
181	20241016	172200	80836235	2090	2090	2090	2090	0
182	20241016	172100	80836235	2090	2090	2090	2090	944
183	20241016	172000	80836235	2090	2090	2090	2090	0
184	20241016	171900	80836235	2090	2090	2090	2090	0
185	20241016	171800	80836235	2090	2090	2090	2090	0
186	20241016	171700	80836235	2090	2090	2090	2090	0
187	20241016	171600	80836235	2090	2090	2090	2090	0
188	20241016	171500	80836235	2090	2090	2090	2090	0
189	20241016	171400	80836235	2090	2090	2090	2090	0
190	20241016	171300	80836235	2090	2090	2090	2090	0
191	20241016	171200	80836235	2090	2090	2090	2090	0
192	20241016	171100	80836235	2090	2090	2090	2090	0
193	20241016	171000	80836235	2090	2090	2090	2090	0
194	20241016	170900	80836235	2090	2090	2090	2090	0
195	20241016	170800	80836235	2090	2090	2090	2090	0
196	20241016	170700	80836235	2090	2090	2090	2090	0
197	20241016	170600	80836235	2090	2090	2090	2090	0
198	20241016	170500	80836235	2090	2090	2090	2090	0
199	20241016	170400	80836235	2090	2090	2090	2090	0
200	20241016	170300	80836235	2090	2090	2090	2090	0
201	20241016	170200	80836235	2090	2090	2090	2090	0
202	20241016	170100	80836235	2090	2090	2090	2090	0
203	20241016	170000	80836235	2090	2090	2090	2090	0
204	20241016	165900	80836235	2090	2090	2090	2090	0
205	20241016	165800	80836235	2090	2090	2090	2090	0
206	20241016	165700	80836235	2090	2090	2090	2090	0
207	20241016	165600	80836235	2090	2090	2090	2090	0
208	20241016	165500	80836235	2090	2090	2090	2090	0
209	20241016	165400	80836235	2090	2090	2090	2090	0
210	20241016	165300	80836235	2090	2090	2090	2090	0
211	20241016	165200	80836235	2090	2090	2090	2090	0
212	20241016	165100	80836235	2090	2090	2090	2090	944
213	20241016	165000	80836235	2090	2090	2090	2090	0
214	20241016	164900	80836235	2090	2090	2090	2090	0
215	20241016	164800	80836235	2090	2090	2090	2090	0
216	20241016	164700	80836235	2090	2090	2090	2090	0
217	20241016	164600	80836235	2090	2090	2090	2090	0
218	20241016	164500	80836235	2090	2090	2090	2090	0
219	20241016	164400	80836235	2090	2090	2090	2090	0
220	20241016	164300	80836235	2090	2090	2090	2090	0
221	20241016	164200	80836235	2090	2090	2090	2090	0
222	20241016	164100	80836235	2090	2090	2090	2090	0
223	20241016	164000	80836235	2090	2090	2090	2090	0
224	20241016	163900	80836235	2090	2090	2090	2090	0
225	20241016	163800	80836235	2090	2090	2090	2090	0
226	20241016	163700	80836235	2090	2090	2090	2090	0
227	20241016	163600	80836235	2090	2090	2090	2090	0
228	20241016	163500	80836235	2090	2090	2090	2090	0
229	20241016	163400	80836235	2090	2090	2090	2090	0
230	20241016	163300	80836235	2090	2090	2090	2090	0
231	20241016	163200	80836235	2090	2090	2090	2090	0
232	20241016	163100	80836235	2090	2090	2090	2090	0
233	20241016	163000	80836235	2090	2090	2090	2090	0
234	20241016	162900	80836235	2090	2090	2090	2090	0
235	20241016	162800	80836235	2090	2090	2090	2090	0
236	20241016	162700	80836235	2090	2090	2090	2090	0
237	20241016	162600	80836235	2090	2090	2090	2090	0
238	20241016	162500	80836235	2090	2090	2090	2090	0
239	20241016	162400	80836235	2090	2090	2090	2090	0
240	20241016	162300	80836235	2090	2090	2090	2090	0
241	20241016	162200	80836235	2090	2090	2090	2090	0
242	20241016	162100	80836235	2090	2090	2090	2090	944
243	20241016	162000	80836235	2090	2090	2090	2090	0
244	20241016	161900	80836235	2090	2090	2090	2090	0
245	20241016	161800	80836235	2090	2090	2090	2090	0
246	20241016	161700	80836235	2090	2090	2090	2090	0
247	20241016	161600	80836235	2090	2090	2090	2090	0
248	20241016	161500	80836235	2090	2090	2090	2090	0
249	20241016	161400	80836235	2090	2090	2090	2090	0
250	20241016	161300	80836235	2090	2090	2090	2090	0
251	20241016	161200	80836235	2090	2090	2090	2090	0
252	20241016	161100	80836235	2090	2090	2090	2090	0
253	20241016	161000	80836235	2090	2090	2090	2090	0
254	20241016	160900	80836235	2090	2090	2090	2090	0
255	20241016	160800	80836235	2090	2090	2090	2090	0
256	20241016	160700	80836235	2090	2090	2090	2090	0
257	20241016	160600	80836235	2090	2090	2090	2090	0
258	20241016	160500	80836235	2090	2090	2090	2090	0
259	20241016	160400	80836235	2090	2090	2090	2090	0
260	20241016	160300	80836235	2090	2090	2090	2090	0
261	20241016	160200	80836235	2090	2090	2090	2090	0
262	20241016	160100	80836235	2090	2090	2090	2090	0
263	20241016	160000	80836235	2090	2090	2090	2090	0
264	20241016	155900	80836235	2090	2090	2090	2090	0
265	20241016	155800	80836235	2090	2090	2090	2090	0
266	20241016	155700	80836235	2090	2090	2090	2090	0
267	20241016	155600	80836235	2090	2090	2090	2090	0
268	20241016	155500	80836235	2090	2090	2090	2090	0
269	20241016	155400	80836235	2090	2090	2090	2090	0
270	20241016	155300	80836235	2090	2090	2090	2090	0
271	20241016	155200	80836235	2090	2090	2090	2090	0
272	20241016	155100	80836235	2090	2090	2090	2090	944
273	20241016	155000	80836235	2090	2090	2090	2090	0
274	20241016	154900	80836235	2090	2090	2090	2090	0
275	20241016	154800	80836235	2090	2090	2090	2090	0
276	20241016	154700	80836235	2090	2090	2090	2090	0
277	20241016	154600	80836235	2090	2090	2090	2090	0
278	20241016	154500	80836235	2090	2090	2090	2090	0
279	20241016	154400	80836235	2090	2090	2090	2090	0
280	20241016	154300	80836235	2090	2090	2090	2090	0
281	20241016	154200	80836235	2090	2090	2090	2090	0
282	20241016	154100	80836235	2090	2090	2090	2090	0
283	20241016	154000	80836235	2090	2090	2090	2090	0
284	20241016	153900	80836235	2090	2090	2090	2090	0
285	20241016	153800	80836235	2090	2090	2090	2090	0
286	20241016	153700	80836235	2090	2090	2090	2090	0
287	20241016	153600	80836235	2090	2090	2090	2090	0
288	20241016	153500	80836235	2090	2090	2090	2090	0
289	20241016	153400	80836235	2090	2090	2090	2090	0
290	20241016	153300	80836235	2090	2090	2090	2090	0
291	20241016	153200	80836235	2090	2090	2090	2090	0
292	20241016	153100	80836235	2090	2090	2090	2090	0
293	20241016	153000	80836235	2090	2090	2090	2090	944
294	20241016	152900	78863275	2095	2095	2095	2095	0
295	20241016	152800	78863275	2095	2095	2095	2095	0
296	20241016	152700	78863275	2095	2095	2095	2095	0
297	20241016	152600	78863275	2095	2095	2095	2095	0
298	20241016	152500	78863275	2095	2095	2095	2095	0
299	20241016	152400	78863275	2095	2095	2095	2095	0
300	20241016	152300	78863275	2095	2095	2095	2095	0
301	20241016	152200	78863275	2095	2095	2095	2095	0
302	20241016	152100	78863275	2095	2095	2095	2095	0
303	20241016	152000	78863275	2095	2095	2095	2095	0
304	20241016	151900	78863275	2095	2085	2095	2085	198
305	20241016	151800	78450430	2085	2085	2085	2085	200
306	20241016	151700	78033430	2085	2085	2085	2085	200
307	20241016	151600	77616430	2090	2090	2090	2090	1
308	20241016	151500	77614340	2090	2090	2090	2090	100
309	20241016	151400	77405340	2090	2090	2090	2090	3
310	20241016	151300	77399070	2095	2095	2095	2095	0
311	20241016	151200	77399070	2095	2095	2095	2095	0
312	20241016	151100	77399070	2095	2095	2095	2095	1
313	20241016	151000	77396975	2085	2085	2085	2085	232
314	20241016	150900	76913255	2090	2090	2090	2090	1
315	20241016	150800	76911165	2085	2085	2085	2085	120
316	20241016	150700	76660965	2095	2095	2095	2090	35
317	20241016	150600	76587805	2085	2085	2085	2085	1736
318	20241016	150500	72968245	2085	2085	2085	2085	629
319	20241016	150400	71656780	2085	2085	2085	2085	0
320	20241016	150300	71656780	2085	2090	2090	2085	53
321	20241016	150200	71546255	2085	2085	2085	2085	200
322	20241016	150100	71129255	2090	2090	2090	2090	50
323	20241016	150000	71024755	2090	2090	2090	2090	0
324	20241016	145900	71024755	2090	2090	2090	2090	0
325	20241016	145800	71024755	2090	2090	2090	2090	0
326	20241016	145700	71024755	2090	2090	2090	2090	1
327	20241016	145600	71022665	2090	2090	2090	2090	0
328	20241016	145500	71022665	2090	2090	2090	2090	0
329	20241016	145400	71022665	2090	2090	2090	2090	1
330	20241016	145300	71020575	2085	2085	2085	2085	1
331	20241016	145200	71018490	2085	2085	2085	2085	0
332	20241016	145100	71018490	2085	2090	2090	2085	1014
333	20241016	145000	68902705	2090	2090	2090	2090	707
334	20241016	144900	67425075	2095	2095	2095	2095	0
335	20241016	144800	67425075	2095	2090	2095	2090	712
336	20241016	144700	65936825	2090	2090	2090	2090	129
337	20241016	144600	65667215	2090	2090	2090	2090	0
338	20241016	144500	65667215	2090	2090	2090	2090	0
339	20241016	144400	65667215	2090	2090	2090	2090	0
340	20241016	144300	65667215	2090	2090	2090	2090	1
341	20241016	144200	65665125	2085	2085	2085	2085	0
342	20241016	144100	65665125	2085	2085	2085	2085	0
343	20241016	144000	65665125	2085	2090	2090	2085	155
344	20241016	143900	65341325	2085	2085	2085	2085	36
345	20241016	143800	65266265	2090	2090	2090	2090	210
346	20241016	143700	64827365	2090	2090	2090	2085	251
347	20241016	143600	64303530	2090	2090	2090	2090	100
348	20241016	143500	64094530	2090	2090	2090	2090	200
349	20241016	143400	63676530	2095	2095	2095	2095	0
350	20241016	143300	63676530	2095	2095	2095	2095	0
351	20241016	143200	63676530	2095	2095	2095	2095	0
352	20241016	143100	63676530	2095	2095	2095	2095	0
353	20241016	143000	63676530	2095	2095	2095	2095	0
354	20241016	142900	63676530	2095	2090	2095	2090	3
355	20241016	142800	63670255	2085	2090	2090	2085	5634
356	20241016	142700	51903080	2095	2095	2095	2095	0
357	20241016	142600	51903080	2095	2095	2095	2095	0
358	20241016	142500	51903080	2095	2095	2095	2095	0
359	20241016	142400	51903080	2095	2095	2095	2095	0
360	20241016	142300	51903080	2095	2095	2095	2095	20
361	20241016	142200	51861180	2095	2095	2095	2095	0
362	20241016	142100	51861180	2095	2095	2095	2095	1
363	20241016	142000	51859085	2090	2090	2090	2090	0
364	20241016	141900	51859085	2090	2090	2090	2090	0
365	20241016	141800	51859085	2090	2090	2090	2090	0
366	20241016	141700	51859085	2090	2095	2095	2090	32
367	20241016	141600	51792055	2090	2090	2090	2090	0
368	20241016	141500	51792055	2090	2090	2090	2090	0
369	20241016	141400	51792055	2090	2090	2090	2090	0
370	20241016	141300	51792055	2090	2095	2095	2090	3
371	20241016	141200	51785775	2095	2095	2095	2095	1
372	20241016	141100	51783680	2090	2090	2090	2090	0
373	20241016	141000	51783680	2090	2100	2100	2090	20
374	20241016	140900	51741700	2100	2100	2100	2100	0
375	20241016	140800	51741700	2100	2100	2100	2100	0
376	20241016	140700	51741700	2100	2100	2100	2100	0
377	20241016	140600	51741700	2100	2100	2100	2100	1
378	20241016	140500	51739600	2095	2095	2095	2095	0
379	20241016	140400	51739600	2095	2095	2095	2095	0
380	20241016	140300	51739600	2095	2095	2095	2095	6
381	20241016	140200	51727030	2095	2095	2095	2095	0
382	20241016	140100	51727030	2095	2095	2095	2095	0
383	20241016	140000	51727030	2095	2095	2095	2095	0
384	20241016	135900	51727030	2095	2095	2095	2095	0
385	20241016	135800	51727030	2095	2095	2095	2095	0
386	20241016	135700	51727030	2095	2095	2095	2095	0
387	20241016	135600	51727030	2095	2095	2095	2095	0
388	20241016	135500	51727030	2095	2095	2095	2095	0
389	20241016	135400	51727030	2095	2095	2095	2095	1
390	20241016	135300	51724935	2100	2100	2100	2100	2
391	20241016	135200	51720735	2100	2100	2100	2100	0
392	20241016	135100	51720735	2100	2100	2100	2100	0
393	20241016	135000	51720735	2100	2100	2100	2100	1
394	20241016	134900	51718635	2090	2090	2090	2090	0
395	20241016	134800	51718635	2090	2090	2090	2090	0
396	20241016	134700	51718635	2090	2090	2090	2090	0
397	20241016	134600	51718635	2090	2090	2090	2090	500
398	20241016	134500	50673635	2090	2095	2095	2090	659
399	20241016	134400	49296275	2095	2095	2095	2095	1
400	20241016	134300	49294180	2095	2095	2095	2095	0
401	20241016	134200	49294180	2095	2095	2095	2095	0
402	20241016	134100	49294180	2095	2095	2095	2095	71
403	20241016	134000	49145435	2100	2100	2100	2100	0
404	20241016	133900	49145435	2100	2100	2100	2100	0
405	20241016	133800	49145435	2100	2100	2100	2100	10
406	20241016	133700	49124435	2095	2095	2095	2095	62
407	20241016	133600	48994545	2090	2090	2090	2090	0
408	20241016	133500	48994545	2090	2095	2095	2090	510
409	20241016	133400	47928400	2095	2095	2095	2095	302
410	20241016	133300	47295710	2105	2105	2105	2105	0
411	20241016	133200	47295710	2105	2105	2105	2105	1
412	20241016	133100	47293605	2105	2105	2105	2105	1
413	20241016	133000	47291500	2090	2090	2090	2090	0
414	20241016	132900	47291500	2090	2090	2090	2090	334
415	20241016	132800	46593440	2095	2095	2095	2095	55
416	20241016	132700	46478215	2105	2105	2105	2105	389
417	20241016	132600	45659370	2105	2105	2105	2105	0
418	20241016	132500	45659370	2105	2105	2105	2105	2
419	20241016	132400	45655160	2095	2095	2095	2095	0
420	20241016	132300	45655160	2095	2095	2095	2095	413
421	20241016	132200	44789925	2105	2105	2105	2105	0
422	20241016	132100	44789925	2105	2095	2105	2095	5
423	20241016	132000	44779440	2105	2105	2105	2105	0
424	20241016	131900	44779440	2105	2105	2105	2105	0
425	20241016	131800	44779440	2105	2105	2105	2105	0
426	20241016	131700	44779440	2105	2105	2105	2105	0
427	20241016	131600	44779440	2105	2105	2105	2105	0
428	20241016	131500	44779440	2105	2105	2105	2105	0
429	20241016	131400	44779440	2105	2105	2105	2105	0
430	20241016	131300	44779440	2105	2105	2105	2105	0
431	20241016	131200	44779440	2105	2105	2105	2105	0
432	20241016	131100	44779440	2105	2105	2105	2105	0
433	20241016	131000	44779440	2105	2105	2105	2105	1
434	20241016	130900	44777335	2095	2095	2095	2095	0
435	20241016	130800	44777335	2095	2095	2095	2095	0
436	20241016	130700	44777335	2095	2095	2095	2095	0
437	20241016	130600	44777335	2095	2095	2095	2095	4
438	20241016	130500	44768955	2105	2105	2105	2105	1
439	20241016	130400	44766850	2100	2100	2100	2100	0
440	20241016	130300	44766850	2100	2100	2100	2100	0
441	20241016	130200	44766850	2100	2100	2100	2100	9
442	20241016	130100	44747950	2100	2100	2100	2100	0
443	20241016	130000	44747950	2100	2100	2100	2100	0
444	20241016	125900	44747950	2100	2100	2100	2100	0
445	20241016	125800	44747950	2100	2100	2100	2100	10
446	20241016	125700	44726950	2100	2100	2100	2100	7
447	20241016	125600	44712250	2100	2100	2100	2100	0
448	20241016	125500	44712250	2100	2100	2100	2100	0
449	20241016	125400	44712250	2100	2100	2100	2100	0
450	20241016	125300	44712250	2100	2100	2100	2100	0
451	20241016	125200	44712250	2100	2100	2100	2100	0
452	20241016	125100	44712250	2100	2100	2100	2100	0
453	20241016	125000	44712250	2100	2100	2100	2100	0
454	20241016	124900	44712250	2100	2100	2100	2100	0
455	20241016	124800	44712250	2100	2100	2100	2100	1
456	20241016	124700	44710150	2095	2095	2095	2095	0
457	20241016	124600	44710150	2095	2095	2095	2095	0
458	20241016	124500	44710150	2095	2095	2095	2095	0
459	20241016	124400	44710150	2095	2095	2095	2095	19
460	20241016	124300	44670345	2095	2100	2100	2095	2
461	20241016	124200	44666150	2100	2100	2100	2100	1
462	20241016	124100	44664050	2095	2095	2095	2095	0
463	20241016	124000	44664050	2095	2095	2095	2095	2
464	20241016	123900	44659860	2095	2095	2095	2095	0
465	20241016	123800	44659860	2095	2095	2095	2095	2
466	20241016	123700	44655670	2095	2095	2095	2095	0
467	20241016	123600	44655670	2095	2095	2095	2095	0
468	20241016	123500	44655670	2095	2095	2095	2095	0
469	20241016	123400	44655670	2095	2100	2100	2095	40
470	20241016	123300	44571865	2100	2100	2100	2100	0
471	20241016	123200	44571865	2100	2100	2100	2100	0
472	20241016	123100	44571865	2100	2100	2100	2100	0
473	20241016	123000	44571865	2100	2100	2100	2100	0
474	20241016	122900	44571865	2100	2100	2100	2095	1360
475	20241016	122800	41719085	2095	2095	2095	2095	0
476	20241016	122700	41719085	2095	2095	2095	2095	580
477	20241016	122600	40503985	2095	2095	2095	2095	0
478	20241016	122500	40503985	2095	2095	2095	2095	541
479	20241016	122400	39370590	2095	2095	2095	2095	0
480	20241016	122300	39370590	2095	2095	2095	2095	0
481	20241016	122200	39370590	2095	2095	2095	2095	0
482	20241016	122100	39370590	2095	2095	2095	2095	0
483	20241016	122000	39370590	2095	2095	2095	2095	855
484	20241016	121900	37579365	2095	2095	2095	2095	0
485	20241016	121800	37579365	2095	2095	2095	2095	0
486	20241016	121700	37579365	2095	2095	2095	2095	0
487	20241016	121600	37579365	2095	2095	2095	2095	0
488	20241016	121500	37579365	2095	2095	2095	2095	0
489	20241016	121400	37579365	2095	2095	2095	2095	0
490	20241016	121300	37579365	2095	2095	2095	2095	10
491	20241016	121200	37558415	2100	2100	2100	2100	0
492	20241016	121100	37558415	2100	2100	2100	2100	0
493	20241016	121000	37558415	2100	2100	2100	2100	603
494	20241016	120900	36292115	2100	2100	2100	2100	4
495	20241016	120800	36283715	2095	2095	2095	2095	0
496	20241016	120700	36283715	2095	2095	2095	2095	0
497	20241016	120600	36283715	2095	2095	2095	2095	0
498	20241016	120500	36283715	2095	2095	2095	2095	0
499	20241016	120400	36283715	2095	2095	2095	2095	0
500	20241016	120300	36283715	2095	2095	2095	2095	0
501	20241016	120200	36283715	2095	2095	2095	2095	0
502	20241016	120100	36283715	2095	2095	2095	2095	0
503	20241016	120000	36283715	2095	2095	2095	2095	0
504	20241016	115900	36283715	2095	2095	2095	2095	0
505	20241016	115800	36283715	2095	2095	2095	2095	107
506	20241016	115700	36059550	2095	2095	2095	2095	0
507	20241016	115600	36059550	2095	2095	2095	2095	0
508	20241016	115500	36059550	2095	2095	2095	2095	660
509	20241016	115400	34676850	2095	2095	2095	2095	1
510	20241016	115300	34674755	2095	2095	2095	2095	0
511	20241016	115200	34674755	2095	2095	2095	2095	0
512	20241016	115100	34674755	2095	2095	2095	2095	589
513	20241016	115000	33440800	2095	2095	2095	2095	0
514	20241016	114900	33440800	2095	2095	2095	2095	0
515	20241016	114800	33440800	2095	2095	2095	2095	0
516	20241016	114700	33440800	2095	2095	2095	2095	0
517	20241016	114600	33440800	2095	2095	2095	2095	0
518	20241016	114500	33440800	2095	2095	2095	2095	0
519	20241016	114400	33440800	2095	2095	2095	2095	0
520	20241016	114300	33440800	2095	2095	2095	2095	0
521	20241016	114200	33440800	2095	2095	2095	2095	0
522	20241016	114100	33440800	2095	2095	2095	2095	0
523	20241016	114000	33440800	2095	2095	2095	2095	0
524	20241016	113900	33440800	2095	2095	2095	2095	64
525	20241016	113800	33306720	2100	2100	2100	2100	0
526	20241016	113700	33306720	2100	2100	2100	2100	0
527	20241016	113600	33306720	2100	2100	2100	2100	0
528	20241016	113500	33306720	2100	2100	2100	2100	1
529	20241016	113400	33304620	2100	2100	2100	2100	0
530	20241016	113300	33304620	2100	2100	2100	2100	0
531	20241016	113200	33304620	2100	2100	2100	2100	400
532	20241016	113100	32464620	2100	2100	2100	2100	0
533	20241016	113000	32464620	2100	2100	2100	2100	905
534	20241016	112900	30564120	2100	2100	2100	2100	499
535	20241016	112800	29516220	2100	2100	2100	2100	1
536	20241016	112700	29514120	2105	2105	2105	2105	0
537	20241016	112600	29514120	2105	2105	2105	2105	0
538	20241016	112500	29514120	2105	2105	2105	2105	0
539	20241016	112400	29514120	2105	2105	2105	2105	0
540	20241016	112300	29514120	2105	2105	2105	2105	0
541	20241016	112200	29514120	2105	2105	2105	2105	5
542	20241016	112100	29503595	2105	2105	2105	2105	0
543	20241016	112000	29503595	2105	2105	2105	2105	10
544	20241016	111900	29482545	2105	2105	2105	2105	0
545	20241016	111800	29482545	2105	2105	2105	2105	0
546	20241016	111700	29482545	2105	2105	2105	2105	0
547	20241016	111600	29482545	2105	2105	2105	2105	0
548	20241016	111500	29482545	2105	2095	2105	2090	346
549	20241016	111400	28756855	2095	2095	2095	2095	0
550	20241016	111300	28756855	2095	2095	2095	2095	0
551	20241016	111200	28756855	2095	2095	2095	2095	0
552	20241016	111100	28756855	2095	2095	2095	2095	321
553	20241016	111000	28084360	2100	2100	2100	2100	0
554	20241016	110900	28084360	2100	2100	2100	2100	0
555	20241016	110800	28084360	2100	2100	2100	2100	0
556	20241016	110700	28084360	2100	2100	2100	2100	0
557	20241016	110600	28084360	2100	2100	2100	2100	75
558	20241016	110500	27926860	2100	2100	2100	2100	0
559	20241016	110400	27926860	2100	2100	2100	2100	0
560	20241016	110300	27926860	2100	2100	2100	2100	1
561	20241016	110200	27924760	2110	2110	2110	2110	0
562	20241016	110100	27924760	2110	2105	2110	2095	3250
563	20241016	110000	21101825	2105	2105	2105	2105	1
564	20241016	105900	21099720	2105	2105	2105	2105	0
565	20241016	105800	21099720	2105	2105	2105	2105	0
566	20241016	105700	21099720	2105	2105	2105	2105	0
567	20241016	105600	21099720	2105	2105	2105	2105	1060
568	20241016	105500	18868420	2110	2110	2110	2110	0
569	20241016	105400	18868420	2110	2110	2110	2110	20
570	20241016	105300	18826220	2110	2110	2110	2110	0
571	20241016	105200	18826220	2110	2110	2110	2110	0
572	20241016	105100	18826220	2110	2110	2110	2110	0
573	20241016	105000	18826220	2110	2110	2110	2110	0
574	20241016	104900	18826220	2110	2110	2110	2110	0
575	20241016	104800	18826220	2110	2110	2110	2110	0
576	20241016	104700	18826220	2110	2110	2110	2110	30
577	20241016	104600	18762920	2110	2110	2110	2110	0
578	20241016	104500	18762920	2110	2110	2110	2110	0
579	20241016	104400	18762920	2110	2110	2110	2110	0
580	20241016	104300	18762920	2110	2110	2110	2110	0
581	20241016	104200	18762920	2110	2110	2110	2110	0
582	20241016	104100	18762920	2110	2110	2110	2110	0
583	20241016	104000	18762920	2110	2110	2110	2110	0
584	20241016	103900	18762920	2110	2110	2110	2110	0
585	20241016	103800	18762920	2110	2110	2110	2110	0
586	20241016	103700	18762920	2110	2110	2110	2110	6
587	20241016	103600	18750260	2110	2110	2110	2110	0
588	20241016	103500	18750260	2110	2110	2110	2110	4
589	20241016	103400	18741820	2110	2110	2110	2110	0
590	20241016	103300	18741820	2110	2110	2110	2110	0
591	20241016	103200	18741820	2110	2110	2110	2110	0
592	20241016	103100	18741820	2110	2110	2110	2110	0
593	20241016	103000	18741820	2110	2110	2110	2110	0
594	20241016	102900	18741820	2110	2110	2110	2110	0
595	20241016	102800	18741820	2110	2110	2110	2110	0
596	20241016	102700	18741820	2110	2110	2110	2110	1
597	20241016	102600	18739710	2105	2105	2105	2105	0
598	20241016	102500	18739710	2105	2105	2105	2105	0
599	20241016	102400	18739710	2105	2105	2105	2105	8
600	20241016	102300	18722870	2110	2110	2110	2110	1
601	20241016	102200	18720760	2110	2110	2110	2110	0
602	20241016	102100	18720760	2110	2110	2110	2110	0
603	20241016	102000	18720760	2110	2110	2110	2110	0
604	20241016	101900	18720760	2110	2110	2110	2110	45
605	20241016	101800	18625810	2110	2110	2110	2110	0
606	20241016	101700	18625810	2110	2110	2110	2110	40
607	20241016	101600	18541410	2110	2110	2110	2110	0
608	20241016	101500	18541410	2110	2110	2110	2110	0
609	20241016	101400	18541410	2110	2110	2110	2110	0
610	20241016	101300	18541410	2110	2110	2110	2110	1
611	20241016	101200	18539300	2105	2105	2105	2105	0
612	20241016	101100	18539300	2105	2105	2105	2105	0
613	20241016	101000	18539300	2105	2105	2105	2105	0
614	20241016	100900	18539300	2105	2105	2105	2105	2
615	20241016	100800	18535090	2110	2110	2110	2110	0
616	20241016	100700	18535090	2110	2110	2110	2110	0
617	20241016	100600	18535090	2110	2110	2110	2110	1
618	20241016	100500	18532980	2110	2110	2110	2110	0
619	20241016	100400	18532980	2110	2110	2110	2110	0
620	20241016	100300	18532980	2110	2110	2110	2110	0
621	20241016	100200	18532980	2110	2110	2110	2110	0
622	20241016	100100	18532980	2110	2110	2110	2110	0
623	20241016	100000	18532980	2110	2110	2110	2110	0
624	20241016	095900	18532980	2110	2110	2110	2110	1
625	20241016	095800	18530870	2110	2110	2110	2110	0
626	20241016	095700	18530870	2110	2110	2110	2110	0
627	20241016	095600	18530870	2110	2110	2110	2110	0
628	20241016	095500	18530870	2110	2110	2110	2110	0
629	20241016	095400	18530870	2110	2110	2110	2110	1
630	20241016	095300	18528760	2110	2110	2110	2110	0
631	20241016	095200	18528760	2110	2110	2110	2110	0
632	20241016	095100	18528760	2110	2110	2110	2110	0
633	20241016	095000	18528760	2110	2110	2110	2110	71
634	20241016	094900	18378950	2110	2110	2110	2110	0
635	20241016	094800	18378950	2110	2110	2110	2110	0
636	20241016	094700	18378950	2110	2110	2110	2110	0
637	20241016	094600	18378950	2110	2110	2110	2110	50
638	20241016	094500	18273450	2110	2110	2110	2110	600
639	20241016	094400	17007450	2110	2110	2110	2110	0
640	20241016	094300	17007450	2110	2110	2110	2110	2
641	20241016	094200	17003230	2110	2110	2110	2110	50
642	20241016	094100	16897730	2110	2110	2110	2110	75
643	20241016	094000	16739480	2110	2110	2110	2110	0
644	20241016	093900	16739480	2110	2110	2110	2110	0
645	20241016	093800	16739480	2110	2110	2110	2110	0
646	20241016	093700	16739480	2110	2110	2110	2110	0
647	20241016	093600	16739480	2110	2110	2110	2110	250
648	20241016	093500	16211980	2110	2110	2110	2110	50
649	20241016	093400	16106480	2110	2110	2110	2110	1
650	20241016	093300	16104370	2105	2105	2105	2105	173
651	20241016	093200	15740205	2110	2105	2110	2105	2
652	20241016	093100	15735990	2105	2100	2105	2100	11
653	20241016	093000	15712885	2105	2105	2105	2105	5
654	20241016	092900	15702360	2105	2105	2105	2105	6
655	20241016	092800	15689730	2110	2110	2110	2110	0
656	20241016	092700	15689730	2110	2110	2110	2110	1
657	20241016	092600	15687620	2105	2105	2105	2105	0
658	20241016	092500	15687620	2105	2100	2105	2100	2559
659	20241016	092400	10313090	2105	2105	2105	2105	221
660	20241016	092300	9847885	2110	2110	2110	2110	0
661	20241016	092200	9847885	2110	2110	2110	2110	0
662	20241016	092100	9847885	2110	2110	2110	2110	0
663	20241016	092000	9847885	2110	2100	2110	2100	673
664	20241016	091900	8434475	2110	2110	2110	2110	1
665	20241016	091800	8432365	2110	2110	2110	2110	0
666	20241016	091700	8432365	2110	2110	2110	2110	0
667	20241016	091600	8432365	2110	2110	2110	2110	1
668	20241016	091500	8430255	2100	2100	2100	2100	36
669	20241016	091400	8354655	2100	2100	2100	2100	0
670	20241016	091300	8354655	2100	2100	2100	2100	965
671	20241016	091200	6328155	2110	2110	2110	2105	1682
672	20241016	091100	2787430	2110	2110	2110	2110	2
673	20241016	091000	2783210	2110	2110	2110	2110	191
674	20241016	090900	2380200	2115	2115	2115	2115	0
675	20241016	090800	2380200	2115	2115	2115	2115	1
676	20241016	090700	2378085	2110	2110	2110	2110	0
677	20241016	090600	2378085	2110	2110	2110	2110	511
678	20241016	090500	1299875	2105	2105	2105	2105	0
679	20241016	090400	1299875	2105	2105	2105	2105	0
680	20241016	090300	1299875	2105	2110	2110	2105	188
681	20241016	090200	904125	2110	2110	2110	2110	100
682	20241016	090100	693125	2105	2105	2105	2105	0
683	20241016	090000	693125	2105	2120	2120	2105	307