KissMeData/119500/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201800	172480700	2860	2860	2860	2860	133
3	20241014	201700	172480700	2860	2860	2860	2860	0
4	20241014	201600	172480700	2860	2860	2860	2860	0
5	20241014	201500	172480700	2860	2860	2860	2860	0
6	20241014	201400	172480700	2860	2860	2860	2860	0
7	20241014	201300	172480700	2860	2860	2860	2860	0
8	20241014	201200	172480700	2860	2860	2860	2860	0
9	20241014	201100	172480700	2860	2860	2860	2860	0
10	20241014	201000	172480700	2860	2860	2860	2860	0
11	20241014	200900	172480700	2860	2860	2860	2860	0
12	20241014	200800	172480700	2860	2860	2860	2860	0
13	20241014	200700	172480700	2860	2860	2860	2860	0
14	20241014	200600	172480700	2860	2860	2860	2860	0
15	20241014	200500	172480700	2860	2860	2860	2860	0
16	20241014	200400	172480700	2860	2860	2860	2860	0
17	20241014	200300	172480700	2860	2860	2860	2860	0
18	20241014	200200	172480700	2860	2860	2860	2860	0
19	20241014	200100	172480700	2860	2860	2860	2860	0
20	20241014	200000	172480700	2860	2860	2860	2860	0
21	20241014	195900	172480700	2860	2860	2860	2860	0
22	20241014	195800	172480700	2860	2860	2860	2860	0
23	20241014	195700	172480700	2860	2860	2860	2860	0
24	20241014	195600	172480700	2860	2860	2860	2860	0
25	20241014	195500	172480700	2860	2860	2860	2860	0
26	20241014	195400	172480700	2860	2860	2860	2860	0
27	20241014	195300	172480700	2860	2860	2860	2860	0
28	20241014	195200	172480700	2860	2860	2860	2860	0
29	20241014	195100	172480700	2860	2860	2860	2860	0
30	20241014	195000	172480700	2860	2860	2860	2860	0
31	20241014	194900	172480700	2860	2860	2860	2860	0
32	20241014	194800	172480700	2860	2860	2860	2860	133
33	20241014	194700	172480700	2860	2860	2860	2860	0
34	20241014	194600	172480700	2860	2860	2860	2860	0
35	20241014	194500	172480700	2860	2860	2860	2860	0
36	20241014	194400	172480700	2860	2860	2860	2860	0
37	20241014	194300	172480700	2860	2860	2860	2860	0
38	20241014	194200	172480700	2860	2860	2860	2860	0
39	20241014	194100	172480700	2860	2860	2860	2860	0
40	20241014	194000	172480700	2860	2860	2860	2860	0
41	20241014	193900	172480700	2860	2860	2860	2860	0
42	20241014	193800	172480700	2860	2860	2860	2860	0
43	20241014	193700	172480700	2860	2860	2860	2860	0
44	20241014	193600	172480700	2860	2860	2860	2860	0
45	20241014	193500	172480700	2860	2860	2860	2860	0
46	20241014	193400	172480700	2860	2860	2860	2860	0
47	20241014	193300	172480700	2860	2860	2860	2860	0
48	20241014	193200	172480700	2860	2860	2860	2860	0
49	20241014	193100	172480700	2860	2860	2860	2860	0
50	20241014	193000	172480700	2860	2860	2860	2860	0
51	20241014	192900	172480700	2860	2860	2860	2860	0
52	20241014	192800	172480700	2860	2860	2860	2860	0
53	20241014	192700	172480700	2860	2860	2860	2860	0
54	20241014	192600	172480700	2860	2860	2860	2860	0
55	20241014	192500	172480700	2860	2860	2860	2860	0
56	20241014	192400	172480700	2860	2860	2860	2860	0
57	20241014	192300	172480700	2860	2860	2860	2860	0
58	20241014	192200	172480700	2860	2860	2860	2860	0
59	20241014	192100	172480700	2860	2860	2860	2860	0
60	20241014	192000	172480700	2860	2860	2860	2860	0
61	20241014	191900	172480700	2860	2860	2860	2860	0
62	20241014	191800	172480700	2860	2860	2860	2860	133
63	20241014	191700	172480700	2860	2860	2860	2860	0
64	20241014	191600	172480700	2860	2860	2860	2860	0
65	20241014	191500	172480700	2860	2860	2860	2860	0
66	20241014	191400	172480700	2860	2860	2860	2860	0
67	20241014	191300	172480700	2860	2860	2860	2860	0
68	20241014	191200	172480700	2860	2860	2860	2860	0
69	20241014	191100	172480700	2860	2860	2860	2860	0
70	20241014	191000	172480700	2860	2860	2860	2860	0
71	20241014	190900	172480700	2860	2860	2860	2860	0
72	20241014	190800	172480700	2860	2860	2860	2860	0
73	20241014	190700	172480700	2860	2860	2860	2860	0
74	20241014	190600	172480700	2860	2860	2860	2860	0
75	20241014	190500	172480700	2860	2860	2860	2860	0
76	20241014	190400	172480700	2860	2860	2860	2860	0
77	20241014	190300	172480700	2860	2860	2860	2860	0
78	20241014	190200	172480700	2860	2860	2860	2860	0
79	20241014	190100	172480700	2860	2860	2860	2860	0
80	20241014	190000	172480700	2860	2860	2860	2860	0
81	20241014	185900	172480700	2860	2860	2860	2860	0
82	20241014	185800	172480700	2860	2860	2860	2860	0
83	20241014	185700	172480700	2860	2860	2860	2860	0
84	20241014	185600	172480700	2860	2860	2860	2860	0
85	20241014	185500	172480700	2860	2860	2860	2860	0
86	20241014	185400	172480700	2860	2860	2860	2860	0
87	20241014	185300	172480700	2860	2860	2860	2860	0
88	20241014	185200	172480700	2860	2860	2860	2860	0
89	20241014	185100	172480700	2860	2860	2860	2860	0
90	20241014	185000	172480700	2860	2860	2860	2860	0
91	20241014	184900	172480700	2860	2860	2860	2860	0
92	20241014	184800	172480700	2860	2860	2860	2860	133
93	20241014	184700	172480700	2860	2860	2860	2860	0
94	20241014	184600	172480700	2860	2860	2860	2860	0
95	20241014	184500	172480700	2860	2860	2860	2860	0
96	20241014	184400	172480700	2860	2860	2860	2860	0
97	20241014	184300	172480700	2860	2860	2860	2860	0
98	20241014	184200	172480700	2860	2860	2860	2860	0
99	20241014	184100	172480700	2860	2860	2860	2860	0
100	20241014	184000	172480700	2860	2860	2860	2860	0
101	20241014	183900	172480700	2860	2860	2860	2860	0
102	20241014	183800	172480700	2860	2860	2860	2860	0
103	20241014	183700	172480700	2860	2860	2860	2860	0
104	20241014	183600	172480700	2860	2860	2860	2860	0
105	20241014	183500	172480700	2860	2860	2860	2860	0
106	20241014	183400	172480700	2860	2860	2860	2860	0
107	20241014	183300	172480700	2860	2860	2860	2860	0
108	20241014	183200	172480700	2860	2860	2860	2860	0
109	20241014	183100	172480700	2860	2860	2860	2860	0
110	20241014	183000	172480700	2860	2860	2860	2860	0
111	20241014	182900	172480700	2860	2860	2860	2860	0
112	20241014	182800	172480700	2860	2860	2860	2860	0
113	20241014	182700	172480700	2860	2860	2860	2860	0
114	20241014	182600	172480700	2860	2860	2860	2860	0
115	20241014	182500	172480700	2860	2860	2860	2860	0
116	20241014	182400	172480700	2860	2860	2860	2860	0
117	20241014	182300	172480700	2860	2860	2860	2860	0
118	20241014	182200	172480700	2860	2860	2860	2860	0
119	20241014	182100	172480700	2860	2860	2860	2860	0
120	20241014	182000	172480700	2860	2860	2860	2860	0
121	20241014	181900	172480700	2860	2860	2860	2860	0
122	20241014	181800	172480700	2860	2860	2860	2860	133
123	20241014	181700	172480700	2860	2860	2860	2860	0
124	20241014	181600	172480700	2860	2860	2860	2860	0
125	20241014	181500	172480700	2860	2860	2860	2860	0
126	20241014	181400	172480700	2860	2860	2860	2860	0
127	20241014	181300	172480700	2860	2860	2860	2860	0
128	20241014	181200	172480700	2860	2860	2860	2860	0
129	20241014	181100	172480700	2860	2860	2860	2860	0
130	20241014	181000	172480700	2860	2860	2860	2860	0
131	20241014	180900	172480700	2860	2860	2860	2860	0
132	20241014	180800	172480700	2860	2860	2860	2860	0
133	20241014	180700	172480700	2860	2860	2860	2860	0
134	20241014	180600	172480700	2860	2860	2860	2860	0
135	20241014	180500	172480700	2860	2860	2860	2860	0
136	20241014	180400	172480700	2860	2860	2860	2860	0
137	20241014	180300	172480700	2860	2860	2860	2860	0
138	20241014	180200	172480700	2860	2860	2860	2860	0
139	20241014	180100	172480700	2860	2860	2860	2860	0
140	20241014	180000	172480700	2860	2860	2860	2860	0
141	20241014	175900	172480700	2860	2860	2860	2860	0
142	20241014	175800	172480700	2860	2860	2860	2860	0
143	20241014	175700	172480700	2860	2860	2860	2860	0
144	20241014	175600	172480700	2860	2860	2860	2860	0
145	20241014	175500	172480700	2860	2860	2860	2860	0
146	20241014	175400	172480700	2860	2860	2860	2860	0
147	20241014	175300	172480700	2860	2860	2860	2860	0
148	20241014	175200	172480700	2860	2860	2860	2860	0
149	20241014	175100	172480700	2860	2860	2860	2860	0
150	20241014	175000	172480700	2860	2860	2860	2860	0
151	20241014	174900	172480700	2860	2860	2860	2860	0
152	20241014	174800	172480700	2860	2860	2860	2860	133
153	20241014	174700	172480700	2860	2860	2860	2860	0
154	20241014	174600	172480700	2860	2860	2860	2860	0
155	20241014	174500	172480700	2860	2860	2860	2860	0
156	20241014	174400	172480700	2860	2860	2860	2860	0
157	20241014	174300	172480700	2860	2860	2860	2860	0
158	20241014	174200	172480700	2860	2860	2860	2860	0
159	20241014	174100	172480700	2860	2860	2860	2860	0
160	20241014	174000	172480700	2860	2860	2860	2860	0
161	20241014	173900	172480700	2860	2860	2860	2860	0
162	20241014	173800	172480700	2860	2860	2860	2860	0
163	20241014	173700	172480700	2860	2860	2860	2860	0
164	20241014	173600	172480700	2860	2860	2860	2860	0
165	20241014	173500	172480700	2860	2860	2860	2860	0
166	20241014	173400	172480700	2860	2860	2860	2860	0
167	20241014	173300	172480700	2860	2860	2860	2860	0
168	20241014	173200	172480700	2860	2860	2860	2860	0
169	20241014	173100	172480700	2860	2860	2860	2860	0
170	20241014	173000	172480700	2860	2860	2860	2860	0
171	20241014	172900	172480700	2860	2860	2860	2860	0
172	20241014	172800	172480700	2860	2860	2860	2860	0
173	20241014	172700	172480700	2860	2860	2860	2860	0
174	20241014	172600	172480700	2860	2860	2860	2860	0
175	20241014	172500	172480700	2860	2860	2860	2860	0
176	20241014	172400	172480700	2860	2860	2860	2860	0
177	20241014	172300	172480700	2860	2860	2860	2860	0
178	20241014	172200	172480700	2860	2860	2860	2860	0
179	20241014	172100	172480700	2860	2860	2860	2860	0
180	20241014	172000	172480700	2860	2860	2860	2860	0
181	20241014	171900	172480700	2860	2860	2860	2860	0
182	20241014	171800	172480700	2860	2860	2860	2860	133
183	20241014	171700	172480700	2860	2860	2860	2860	0
184	20241014	171600	172480700	2860	2860	2860	2860	0
185	20241014	171500	172480700	2860	2860	2860	2860	0
186	20241014	171400	172480700	2860	2860	2860	2860	0
187	20241014	171300	172480700	2860	2860	2860	2860	0
188	20241014	171200	172480700	2860	2860	2860	2860	0
189	20241014	171100	172480700	2860	2860	2860	2860	0
190	20241014	171000	172480700	2860	2860	2860	2860	0
191	20241014	170900	172480700	2860	2860	2860	2860	0
192	20241014	170800	172480700	2860	2860	2860	2860	0
193	20241014	170700	172480700	2860	2860	2860	2860	0
194	20241014	170600	172480700	2860	2860	2860	2860	0
195	20241014	170500	172480700	2860	2860	2860	2860	0
196	20241014	170400	172480700	2860	2860	2860	2860	0
197	20241014	170300	172480700	2860	2860	2860	2860	0
198	20241014	170200	172480700	2860	2860	2860	2860	0
199	20241014	170100	172480700	2860	2860	2860	2860	0
200	20241014	170000	172480700	2860	2860	2860	2860	0
201	20241014	165900	172480700	2860	2860	2860	2860	0
202	20241014	165800	172480700	2860	2860	2860	2860	0
203	20241014	165700	172480700	2860	2860	2860	2860	0
204	20241014	165600	172480700	2860	2860	2860	2860	0
205	20241014	165500	172480700	2860	2860	2860	2860	0
206	20241014	165400	172480700	2860	2860	2860	2860	0
207	20241014	165300	172480700	2860	2860	2860	2860	0
208	20241014	165200	172480700	2860	2860	2860	2860	0
209	20241014	165100	172480700	2860	2860	2860	2860	0
210	20241014	165000	172480700	2860	2860	2860	2860	0
211	20241014	164900	172480700	2860	2860	2860	2860	0
212	20241014	164800	172480700	2860	2860	2860	2860	133
213	20241014	164700	172480700	2860	2860	2860	2860	0
214	20241014	164600	172480700	2860	2860	2860	2860	0
215	20241014	164500	172480700	2860	2860	2860	2860	0
216	20241014	164400	172480700	2860	2860	2860	2860	0
217	20241014	164300	172480700	2860	2860	2860	2860	0
218	20241014	164200	172480700	2860	2860	2860	2860	0
219	20241014	164100	172480700	2860	2860	2860	2860	0
220	20241014	164000	172480700	2860	2860	2860	2860	0
221	20241014	163900	172480700	2860	2860	2860	2860	0
222	20241014	163800	172480700	2860	2860	2860	2860	0
223	20241014	163700	172480700	2860	2860	2860	2860	0
224	20241014	163600	172480700	2860	2860	2860	2860	0
225	20241014	163500	172480700	2860	2860	2860	2860	0
226	20241014	163400	172480700	2860	2860	2860	2860	0
227	20241014	163300	172480700	2860	2860	2860	2860	0
228	20241014	163200	172480700	2860	2860	2860	2860	0
229	20241014	163100	172480700	2860	2860	2860	2860	0
230	20241014	163000	172480700	2860	2860	2860	2860	0
231	20241014	162900	172480700	2860	2860	2860	2860	0
232	20241014	162800	172480700	2860	2860	2860	2860	0
233	20241014	162700	172480700	2860	2860	2860	2860	0
234	20241014	162600	172480700	2860	2860	2860	2860	0
235	20241014	162500	172480700	2860	2860	2860	2860	0
236	20241014	162400	172480700	2860	2860	2860	2860	0
237	20241014	162300	172480700	2860	2860	2860	2860	0
238	20241014	162200	172480700	2860	2860	2860	2860	0
239	20241014	162100	172480700	2860	2860	2860	2860	0
240	20241014	162000	172480700	2860	2860	2860	2860	0
241	20241014	161900	172480700	2860	2860	2860	2860	0
242	20241014	161800	172480700	2860	2860	2860	2860	133
243	20241014	161700	172480700	2860	2860	2860	2860	0
244	20241014	161600	172480700	2860	2860	2860	2860	0
245	20241014	161500	172480700	2860	2860	2860	2860	0
246	20241014	161400	172480700	2860	2860	2860	2860	0
247	20241014	161300	172480700	2860	2860	2860	2860	0
248	20241014	161200	172480700	2860	2860	2860	2860	0
249	20241014	161100	172480700	2860	2860	2860	2860	0
250	20241014	161000	172480700	2860	2860	2860	2860	0
251	20241014	160900	172480700	2860	2860	2860	2860	0
252	20241014	160800	172480700	2860	2860	2860	2860	0
253	20241014	160700	172480700	2860	2860	2860	2860	0
254	20241014	160600	172480700	2860	2860	2860	2860	0
255	20241014	160500	172480700	2860	2860	2860	2860	0
256	20241014	160400	172480700	2860	2860	2860	2860	0
257	20241014	160300	172480700	2860	2860	2860	2860	0
258	20241014	160200	172480700	2860	2860	2860	2860	0
259	20241014	160100	172480700	2860	2860	2860	2860	0
260	20241014	160000	172480700	2860	2860	2860	2860	0
261	20241014	155900	172480700	2860	2860	2860	2860	0
262	20241014	155800	172480700	2860	2860	2860	2860	0
263	20241014	155700	172480700	2860	2860	2860	2860	0
264	20241014	155600	172480700	2860	2860	2860	2860	0
265	20241014	155500	172480700	2860	2860	2860	2860	0
266	20241014	155400	172480700	2860	2860	2860	2860	0
267	20241014	155300	172480700	2860	2860	2860	2860	0
268	20241014	155200	172480700	2860	2860	2860	2860	0
269	20241014	155100	172480700	2860	2860	2860	2860	0
270	20241014	155000	172480700	2860	2860	2860	2860	0
271	20241014	154900	172480700	2860	2860	2860	2860	0
272	20241014	154800	172480700	2860	2860	2860	2860	133
273	20241014	154700	172480700	2860	2860	2860	2860	0
274	20241014	154600	172480700	2860	2860	2860	2860	0
275	20241014	154500	172480700	2860	2860	2860	2860	0
276	20241014	154400	172480700	2860	2860	2860	2860	0
277	20241014	154300	172480700	2860	2860	2860	2860	0
278	20241014	154200	172480700	2860	2860	2860	2860	0
279	20241014	154100	172480700	2860	2860	2860	2860	0
280	20241014	154000	172480700	2860	2860	2860	2860	0
281	20241014	153900	172480700	2860	2860	2860	2860	0
282	20241014	153800	172480700	2860	2860	2860	2860	0
283	20241014	153700	172480700	2860	2860	2860	2860	0
284	20241014	153600	172480700	2860	2860	2860	2860	0
285	20241014	153500	172480700	2860	2860	2860	2860	0
286	20241014	153400	172480700	2860	2860	2860	2860	0
287	20241014	153300	172480700	2860	2860	2860	2860	0
288	20241014	153200	172480700	2860	2860	2860	2860	0
289	20241014	153100	172480700	2860	2860	2860	2860	0
290	20241014	153000	172480700	2860	2860	2860	2860	133
291	20241014	152900	172100320	2855	2855	2855	2855	0
292	20241014	152800	172100320	2855	2855	2855	2855	0
293	20241014	152700	172100320	2855	2855	2855	2855	0
294	20241014	152600	172100320	2855	2855	2855	2855	0
295	20241014	152500	172100320	2855	2855	2855	2855	0
296	20241014	152400	172100320	2855	2855	2855	2855	0
297	20241014	152300	172100320	2855	2855	2855	2855	0
298	20241014	152200	172100320	2855	2855	2855	2855	0
299	20241014	152100	172100320	2855	2855	2855	2855	0
300	20241014	152000	172100320	2855	2855	2855	2855	0
301	20241014	151900	172100320	2855	2855	2855	2855	201
302	20241014	151800	171526465	2855	2855	2855	2855	33
303	20241014	151700	171432250	2855	2855	2855	2855	100
304	20241014	151600	171146750	2860	2860	2860	2860	0
305	20241014	151500	171146750	2860	2860	2860	2860	3
306	20241014	151400	171138170	2860	2860	2860	2860	62
307	20241014	151300	170960850	2860	2860	2860	2860	100
308	20241014	151200	170674850	2860	2860	2860	2860	53
309	20241014	151100	170523270	2855	2855	2855	2855	0
310	20241014	151000	170523270	2855	2855	2855	2855	0
311	20241014	150900	170523270	2855	2855	2855	2855	0
312	20241014	150800	170523270	2855	2855	2855	2855	5
313	20241014	150700	170508995	2850	2850	2850	2850	0
314	20241014	150600	170508995	2850	2850	2850	2850	0
315	20241014	150500	170508995	2850	2850	2850	2850	0
316	20241014	150400	170508995	2850	2850	2850	2850	0
317	20241014	150300	170508995	2850	2850	2850	2850	833
318	20241014	150200	168134945	2850	2850	2850	2850	0
319	20241014	150100	168134945	2850	2850	2850	2850	1
320	20241014	150000	168132095	2850	2850	2850	2850	209
321	20241014	145900	167536445	2845	2845	2845	2845	0
322	20241014	145800	167536445	2845	2845	2845	2845	0
323	20241014	145700	167536445	2845	2845	2845	2845	0
324	20241014	145600	167536445	2845	2845	2845	2845	581
325	20241014	145500	165883500	2845	2845	2845	2845	538
326	20241014	145400	164352890	2850	2850	2850	2850	0
327	20241014	145300	164352890	2850	2850	2850	2850	57
328	20241014	145200	164190440	2850	2850	2850	2850	30
329	20241014	145100	164104940	2850	2850	2850	2850	0
330	20241014	145000	164104940	2850	2850	2850	2850	121
331	20241014	144900	163760090	2850	2850	2850	2850	0
332	20241014	144800	163760090	2850	2850	2850	2850	479
333	20241014	144700	162394940	2850	2850	2850	2850	0
334	20241014	144600	162394940	2850	2850	2850	2850	446
335	20241014	144500	161123840	2850	2850	2850	2850	0
336	20241014	144400	161123840	2850	2850	2850	2850	0
337	20241014	144300	161123840	2850	2850	2850	2850	0
338	20241014	144200	161123840	2850	2850	2850	2850	54
339	20241014	144100	160969940	2855	2855	2855	2855	1
340	20241014	144000	160967085	2850	2850	2850	2850	969
341	20241014	143900	158205435	2850	2850	2850	2850	0
342	20241014	143800	158205435	2850	2850	2850	2850	0
343	20241014	143700	158205435	2850	2850	2850	2850	100
344	20241014	143600	157920435	2850	2850	2850	2850	0
345	20241014	143500	157920435	2850	2850	2850	2850	0
346	20241014	143400	157920435	2850	2850	2850	2850	0
347	20241014	143300	157920435	2850	2850	2850	2850	1
348	20241014	143200	157917585	2840	2840	2840	2840	0
349	20241014	143100	157917585	2840	2840	2840	2840	0
350	20241014	143000	157917585	2840	2840	2840	2840	0
351	20241014	142900	157917585	2840	2840	2840	2840	18
352	20241014	142800	157866465	2840	2840	2840	2840	0
353	20241014	142700	157866465	2840	2840	2840	2840	0
354	20241014	142600	157866465	2840	2840	2840	2840	0
355	20241014	142500	157866465	2840	2840	2840	2840	0
356	20241014	142400	157866465	2840	2840	2840	2840	0
357	20241014	142300	157866465	2840	2840	2840	2840	0
358	20241014	142200	157866465	2840	2840	2840	2840	0
359	20241014	142100	157866465	2840	2840	2840	2840	0
360	20241014	142000	157866465	2840	2840	2840	2840	23
361	20241014	141900	157801145	2835	2835	2835	2835	0
362	20241014	141800	157801145	2835	2835	2835	2835	0
363	20241014	141700	157801145	2835	2835	2835	2835	0
364	20241014	141600	157801145	2835	2835	2835	2835	0
365	20241014	141500	157801145	2835	2835	2835	2835	0
366	20241014	141400	157801145	2835	2835	2835	2835	28
367	20241014	141300	157721765	2835	2835	2835	2835	0
368	20241014	141200	157721765	2835	2835	2835	2835	0
369	20241014	141100	157721765	2835	2835	2835	2835	0
370	20241014	141000	157721765	2835	2835	2835	2835	0
371	20241014	140900	157721765	2835	2835	2835	2835	0
372	20241014	140800	157721765	2835	2835	2835	2835	0
373	20241014	140700	157721765	2835	2835	2835	2835	0
374	20241014	140600	157721765	2835	2835	2835	2835	0
375	20241014	140500	157721765	2835	2835	2835	2835	190
376	20241014	140400	157183115	2835	2835	2835	2835	0
377	20241014	140300	157183115	2835	2835	2835	2835	0
378	20241014	140200	157183115	2835	2840	2840	2835	33
379	20241014	140100	157089555	2840	2840	2840	2840	0
380	20241014	140000	157089555	2840	2840	2840	2840	23
381	20241014	135900	157024235	2840	2840	2840	2840	0
382	20241014	135800	157024235	2840	2840	2840	2840	0
383	20241014	135700	157024235	2840	2840	2840	2840	0
384	20241014	135600	157024235	2840	2840	2840	2840	216
385	20241014	135500	156410795	2855	2855	2855	2855	0
386	20241014	135400	156410795	2855	2855	2855	2855	0
387	20241014	135300	156410795	2855	2855	2855	2855	0
388	20241014	135200	156410795	2855	2845	2855	2845	795
389	20241014	135100	154142735	2845	2845	2845	2845	0
390	20241014	135000	154142735	2845	2845	2845	2845	0
391	20241014	134900	154142735	2845	2845	2845	2845	0
392	20241014	134800	154142735	2845	2845	2845	2845	0
393	20241014	134700	154142735	2845	2845	2845	2845	0
394	20241014	134600	154142735	2845	2845	2845	2845	0
395	20241014	134500	154142735	2845	2845	2845	2845	0
396	20241014	134400	154142735	2845	2845	2845	2845	0
397	20241014	134300	154142735	2845	2845	2845	2845	0
398	20241014	134200	154142735	2845	2845	2845	2845	0
399	20241014	134100	154142735	2845	2845	2845	2845	0
400	20241014	134000	154142735	2845	2845	2845	2845	23
401	20241014	133900	154077300	2845	2845	2845	2845	0
402	20241014	133800	154077300	2845	2845	2845	2845	1
403	20241014	133700	154074455	2840	2840	2840	2840	0
404	20241014	133600	154074455	2840	2840	2840	2840	0
405	20241014	133500	154074455	2840	2840	2840	2840	0
406	20241014	133400	154074455	2840	2840	2840	2840	0
407	20241014	133300	154074455	2840	2840	2840	2840	0
408	20241014	133200	154074455	2840	2840	2840	2840	0
409	20241014	133100	154074455	2840	2840	2840	2840	0
410	20241014	133000	154074455	2840	2840	2840	2840	25
411	20241014	132900	154003455	2825	2825	2825	2825	0
412	20241014	132800	154003455	2825	2825	2825	2825	0
413	20241014	132700	154003455	2825	2835	2835	2825	1628
414	20241014	132600	149403275	2840	2840	2840	2840	0
415	20241014	132500	149403275	2840	2840	2840	2840	0
416	20241014	132400	149403275	2840	2840	2840	2840	0
417	20241014	132300	149403275	2840	2840	2840	2840	0
418	20241014	132200	149403275	2840	2840	2840	2840	193
419	20241014	132100	148855155	2845	2845	2845	2845	0
420	20241014	132000	148855155	2845	2855	2855	2845	111
421	20241014	131900	148539120	2860	2860	2860	2860	0
422	20241014	131800	148539120	2860	2860	2860	2860	0
423	20241014	131700	148539120	2860	2860	2860	2860	0
424	20241014	131600	148539120	2860	2860	2860	2860	0
425	20241014	131500	148539120	2860	2860	2860	2860	0
426	20241014	131400	148539120	2860	2860	2860	2860	0
427	20241014	131300	148539120	2860	2860	2860	2860	0
428	20241014	131200	148539120	2860	2860	2860	2860	0
429	20241014	131100	148539120	2860	2860	2860	2860	0
430	20241014	131000	148539120	2860	2860	2860	2860	0
431	20241014	130900	148539120	2860	2860	2860	2860	0
432	20241014	130800	148539120	2860	2860	2860	2860	0
433	20241014	130700	148539120	2860	2860	2860	2860	0
434	20241014	130600	148539120	2860	2860	2860	2860	0
435	20241014	130500	148539120	2860	2860	2860	2860	0
436	20241014	130400	148539120	2860	2860	2860	2860	0
437	20241014	130300	148539120	2860	2860	2860	2860	0
438	20241014	130200	148539120	2860	2860	2860	2860	0
439	20241014	130100	148539120	2860	2860	2860	2860	0
440	20241014	130000	148539120	2860	2860	2860	2860	24
441	20241014	125900	148470480	2845	2845	2845	2845	1
442	20241014	125800	148467635	2855	2855	2855	2855	0
443	20241014	125700	148467635	2855	2855	2855	2855	0
444	20241014	125600	148467635	2855	2855	2855	2855	0
445	20241014	125500	148467635	2855	2865	2870	2855	9
446	20241014	125400	148441860	2865	2865	2865	2865	0
447	20241014	125300	148441860	2865	2855	2865	2855	63
448	20241014	125200	148261960	2855	2855	2855	2855	0
449	20241014	125100	148261960	2855	2855	2855	2855	0
450	20241014	125000	148261960	2855	2855	2855	2855	0
451	20241014	124900	148261960	2855	2855	2855	2855	0
452	20241014	124800	148261960	2855	2855	2855	2855	0
453	20241014	124700	148261960	2855	2855	2855	2855	0
454	20241014	124600	148261960	2855	2855	2855	2855	0
455	20241014	124500	148261960	2855	2855	2855	2855	0
456	20241014	124400	148261960	2855	2855	2855	2855	0
457	20241014	124300	148261960	2855	2855	2855	2855	0
458	20241014	124200	148261960	2855	2855	2855	2855	0
459	20241014	124100	148261960	2855	2855	2855	2855	0
460	20241014	124000	148261960	2855	2855	2855	2855	24
461	20241014	123900	148193440	2855	2855	2855	2855	0
462	20241014	123800	148193440	2855	2855	2855	2855	0
463	20241014	123700	148193440	2855	2855	2855	2855	0
464	20241014	123600	148193440	2855	2855	2855	2855	0
465	20241014	123500	148193440	2855	2855	2855	2855	0
466	20241014	123400	148193440	2855	2855	2855	2855	1
467	20241014	123300	148190585	2850	2850	2850	2850	0
468	20241014	123200	148190585	2850	2850	2850	2850	0
469	20241014	123100	148190585	2850	2850	2850	2850	0
470	20241014	123000	148190585	2850	2850	2850	2850	0
471	20241014	122900	148190585	2850	2850	2850	2850	0
472	20241014	122800	148190585	2850	2850	2850	2850	0
473	20241014	122700	148190585	2850	2850	2850	2850	0
474	20241014	122600	148190585	2850	2850	2850	2850	0
475	20241014	122500	148190585	2850	2850	2850	2850	0
476	20241014	122400	148190585	2850	2850	2850	2850	0
477	20241014	122300	148190585	2850	2850	2850	2850	0
478	20241014	122200	148190585	2850	2850	2850	2850	0
479	20241014	122100	148190585	2850	2850	2850	2850	0
480	20241014	122000	148190585	2850	2850	2850	2850	130
481	20241014	121900	147820085	2850	2850	2850	2850	0
482	20241014	121800	147820085	2850	2850	2850	2850	0
483	20241014	121700	147820085	2850	2850	2850	2850	0
484	20241014	121600	147820085	2850	2850	2850	2850	0
485	20241014	121500	147820085	2850	2850	2850	2850	35
486	20241014	121400	147720335	2850	2850	2850	2850	0
487	20241014	121300	147720335	2850	2850	2850	2850	0
488	20241014	121200	147720335	2850	2850	2850	2850	0
489	20241014	121100	147720335	2850	2850	2850	2850	0
490	20241014	121000	147720335	2850	2850	2850	2850	0
491	20241014	120900	147720335	2850	2850	2850	2850	0
492	20241014	120800	147720335	2850	2850	2850	2850	0
493	20241014	120700	147720335	2850	2850	2850	2850	0
494	20241014	120600	147720335	2850	2850	2850	2850	0
495	20241014	120500	147720335	2850	2850	2850	2850	2
496	20241014	120400	147714635	2850	2850	2850	2850	0
497	20241014	120300	147714635	2850	2850	2850	2850	0
498	20241014	120200	147714635	2850	2850	2850	2850	0
499	20241014	120100	147714635	2850	2850	2850	2850	0
500	20241014	120000	147714635	2850	2850	2850	2850	24
501	20241014	115900	147646235	2850	2850	2850	2850	0
502	20241014	115800	147646235	2850	2850	2850	2850	0
503	20241014	115700	147646235	2850	2850	2850	2850	0
504	20241014	115600	147646235	2850	2850	2850	2850	0
505	20241014	115500	147646235	2850	2840	2850	2840	344
506	20241014	115400	146669265	2840	2840	2840	2840	10
507	20241014	115300	146640865	2845	2845	2845	2845	0
508	20241014	115200	146640865	2845	2845	2845	2845	0
509	20241014	115100	146640865	2845	2845	2845	2845	0
510	20241014	115000	146640865	2845	2845	2845	2845	0
511	20241014	114900	146640865	2845	2845	2845	2845	1
512	20241014	114800	146638020	2840	2840	2840	2840	0
513	20241014	114700	146638020	2840	2840	2840	2840	0
514	20241014	114600	146638020	2840	2840	2840	2840	0
515	20241014	114500	146638020	2840	2840	2840	2840	0
516	20241014	114400	146638020	2840	2840	2840	2840	0
517	20241014	114300	146638020	2840	2850	2850	2840	871
518	20241014	114200	144162615	2855	2855	2855	2855	0
519	20241014	114100	144162615	2855	2855	2855	2855	141
520	20241014	114000	143760060	2870	2870	2870	2870	24
521	20241014	113900	143691180	2875	2875	2875	2875	0
522	20241014	113800	143691180	2875	2875	2875	2875	0
523	20241014	113700	143691180	2875	2875	2875	2875	0
524	20241014	113600	143691180	2875	2875	2875	2875	1
525	20241014	113500	143688305	2855	2855	2855	2855	850
526	20241014	113400	141261555	2860	2860	2860	2860	2000
527	20241014	113300	135541555	2875	2875	2875	2875	0
528	20241014	113200	135541555	2875	2875	2875	2875	0
529	20241014	113100	135541555	2875	2875	2875	2875	3256
530	20241014	113000	126180555	2880	2875	2880	2875	2388
531	20241014	112900	119304100	2875	2875	2875	2875	0
532	20241014	112800	119304100	2875	2875	2875	2875	0
533	20241014	112700	119304100	2875	2875	2875	2875	0
534	20241014	112600	119304100	2875	2875	2875	2875	0
535	20241014	112500	119304100	2875	2875	2875	2875	0
536	20241014	112400	119304100	2875	2875	2875	2875	0
537	20241014	112300	119304100	2875	2875	2875	2875	0
538	20241014	112200	119304100	2875	2875	2875	2875	6
539	20241014	112100	119286850	2870	2870	2870	2870	867
540	20241014	112000	116798560	2870	2875	2875	2855	774
541	20241014	111900	114588245	2880	2880	2880	2880	0
542	20241014	111800	114588245	2880	2875	2880	2875	2
543	20241014	111700	114582490	2880	2880	2880	2880	1
544	20241014	111600	114579610	2855	2855	2855	2855	0
545	20241014	111500	114579610	2855	2855	2855	2855	0
546	20241014	111400	114579610	2855	2855	2855	2855	0
547	20241014	111300	114579610	2855	2855	2855	2855	0
548	20241014	111200	114579610	2855	2855	2855	2855	0
549	20241014	111100	114579610	2855	2855	2855	2855	2136
550	20241014	111000	108481330	2860	2860	2860	2860	0
551	20241014	110900	108481330	2860	2860	2860	2860	50
552	20241014	110800	108338330	2860	2860	2860	2860	56
553	20241014	110700	108178170	2860	2860	2860	2860	0
554	20241014	110600	108178170	2860	2860	2860	2860	0
555	20241014	110500	108178170	2860	2860	2860	2860	0
556	20241014	110400	108178170	2860	2860	2860	2860	583
557	20241014	110300	106510790	2865	2870	2870	2865	300
558	20241014	110200	105651285	2875	2880	2880	2875	24
559	20241014	110100	105582280	2875	2875	2875	2875	4
560	20241014	110000	105570780	2875	2875	2875	2875	348
561	20241014	105900	104570280	2875	2875	2875	2875	0
562	20241014	105800	104570280	2875	2875	2875	2875	0
563	20241014	105700	104570280	2875	2875	2875	2875	1
564	20241014	105600	104567405	2870	2870	2870	2870	0
565	20241014	105500	104567405	2870	2870	2870	2870	98
566	20241014	105400	104286145	2870	2870	2870	2870	0
567	20241014	105300	104286145	2870	2870	2870	2870	0
568	20241014	105200	104286145	2870	2870	2870	2870	0
569	20241014	105100	104286145	2870	2870	2870	2870	1500
570	20241014	105000	99981145	2870	2870	2870	2870	1
571	20241014	104900	99978275	2865	2865	2865	2865	0
572	20241014	104800	99978275	2865	2865	2865	2865	0
573	20241014	104700	99978275	2865	2865	2870	2865	410
574	20241014	104600	98803600	2865	2865	2865	2865	0
575	20241014	104500	98803600	2865	2865	2865	2865	273
576	20241014	104400	98021455	2865	2865	2865	2865	0
577	20241014	104300	98021455	2865	2865	2865	2865	0
578	20241014	104200	98021455	2865	2865	2865	2865	0
579	20241014	104100	98021455	2865	2865	2865	2865	0
580	20241014	104000	98021455	2865	2865	2865	2865	24
581	20241014	103900	97952695	2865	2865	2865	2865	0
582	20241014	103800	97952695	2865	2865	2865	2865	2
583	20241014	103700	97946965	2865	2865	2865	2865	0
584	20241014	103600	97946965	2865	2865	2865	2865	1
585	20241014	103500	97944100	2855	2855	2855	2855	1200
586	20241014	103400	94518100	2855	2855	2855	2855	0
587	20241014	103300	94518100	2855	2855	2855	2855	0
588	20241014	103200	94518100	2855	2855	2855	2855	0
589	20241014	103100	94518100	2855	2855	2855	2855	0
590	20241014	103000	94518100	2855	2855	2855	2855	0
591	20241014	102900	94518100	2855	2855	2855	2855	20
592	20241014	102800	94461000	2865	2850	2865	2850	750
593	20241014	102700	92321620	2855	2855	2855	2855	0
594	20241014	102600	92321620	2855	2850	2855	2850	2001
595	20241014	102500	86618765	2855	2855	2855	2855	31
596	20241014	102400	86530260	2850	2850	2850	2850	0
597	20241014	102300	86530260	2850	2850	2850	2850	0
598	20241014	102200	86530260	2850	2850	2850	2850	0
599	20241014	102100	86530260	2850	2850	2850	2850	0
600	20241014	102000	86530260	2850	2865	2865	2850	230
601	20241014	101900	85874370	2865	2865	2865	2865	0
602	20241014	101800	85874370	2865	2865	2865	2865	0
603	20241014	101700	85874370	2865	2865	2865	2865	0
604	20241014	101600	85874370	2865	2865	2865	2865	21
605	20241014	101500	85814205	2865	2865	2865	2865	0
606	20241014	101400	85814205	2865	2865	2865	2865	0
607	20241014	101300	85814205	2865	2865	2865	2865	0
608	20241014	101200	85814205	2865	2865	2865	2865	0
609	20241014	101100	85814205	2865	2865	2865	2865	0
610	20241014	101000	85814205	2865	2865	2865	2865	0
611	20241014	100900	85814205	2865	2865	2865	2865	0
612	20241014	100800	85814205	2865	2865	2865	2865	5
613	20241014	100700	85799880	2865	2865	2865	2865	5
614	20241014	100600	85785555	2850	2850	2850	2850	0
615	20241014	100500	85785555	2850	2850	2850	2850	1000
616	20241014	100400	82935555	2870	2870	2870	2870	0
617	20241014	100300	82935555	2870	2870	2870	2870	0
618	20241014	100200	82935555	2870	2870	2870	2870	0
619	20241014	100100	82935555	2870	2870	2870	2870	0
620	20241014	100000	82935555	2870	2865	2870	2865	25
621	20241014	095900	82863925	2870	2870	2870	2870	1
622	20241014	095800	82861055	2855	2870	2870	2855	1748
623	20241014	095700	77844385	2870	2870	2870	2870	1
624	20241014	095600	77841515	2875	2875	2875	2875	0
625	20241014	095500	77841515	2875	2875	2875	2875	0
626	20241014	095400	77841515	2875	2875	2875	2875	40
627	20241014	095300	77726515	2880	2880	2880	2880	0
628	20241014	095200	77726515	2880	2860	2880	2860	46
629	20241014	095100	77594705	2880	2860	2880	2860	5324
630	20241014	095000	62305275	2865	2855	2865	2855	3281
631	20241014	094900	52925635	2840	2840	2840	2840	500
632	20241014	094800	51505635	2855	2855	2855	2855	0
633	20241014	094700	51505635	2855	2855	2855	2855	0
634	20241014	094600	51505635	2855	2855	2855	2840	324
635	20241014	094500	50584505	2850	2850	2850	2845	864
636	20241014	094400	48124605	2850	2850	2850	2850	272
637	20241014	094300	47349405	2850	2850	2855	2850	1019
638	20241014	094200	44444615	2840	2845	2860	2840	1562
639	20241014	094100	40004350	2840	2820	2840	2820	2667
640	20241014	094000	32456680	2820	2815	2820	2815	471
641	20241014	093900	31128740	2815	2815	2815	2815	0
642	20241014	093800	31128740	2815	2810	2815	2810	11
643	20241014	093700	31097825	2790	2805	2810	2790	1433
644	20241014	093600	27099475	2785	2800	2800	2785	2213
645	20241014	093500	20916275	2805	2810	2810	2805	343
646	20241014	093400	19952885	2825	2825	2825	2825	0
647	20241014	093300	19952885	2825	2825	2825	2825	0
648	20241014	093200	19952885	2825	2825	2825	2825	0
649	20241014	093100	19952885	2825	2825	2825	2825	0
650	20241014	093000	19952885	2825	2820	2825	2820	12
651	20241014	092900	19918990	2825	2820	2830	2820	403
652	20241014	092800	18780495	2805	2805	2805	2805	220
653	20241014	092700	18163395	2820	2820	2820	2820	0
654	20241014	092600	18163395	2820	2820	2820	2820	1
655	20241014	092500	18160575	2810	2810	2810	2810	0
656	20241014	092400	18160575	2810	2810	2810	2810	0
657	20241014	092300	18160575	2810	2810	2810	2810	100
658	20241014	092200	17879575	2810	2810	2810	2810	50
659	20241014	092100	17739075	2810	2815	2815	2810	354
660	20241014	092000	16743805	2825	2825	2825	2825	24
661	20241014	091900	16676005	2825	2825	2825	2825	0
662	20241014	091800	16676005	2825	2825	2825	2825	0
663	20241014	091700	16676005	2825	2825	2825	2825	0
664	20241014	091600	16676005	2825	2825	2825	2825	0
665	20241014	091500	16676005	2825	2825	2825	2825	0
666	20241014	091400	16676005	2825	2825	2825	2825	0
667	20241014	091300	16676005	2825	2825	2825	2825	1
668	20241014	091200	16673180	2820	2820	2820	2820	164
669	20241014	091100	16210700	2820	2820	2820	2820	0
670	20241014	091000	16210700	2820	2820	2820	2820	0
671	20241014	090900	16210700	2820	2825	2830	2820	740
672	20241014	090800	14119915	2830	2830	2830	2830	0
673	20241014	090700	14119915	2830	2830	2830	2830	0
674	20241014	090600	14119915	2830	2830	2830	2830	0
675	20241014	090500	14119915	2830	2830	2830	2830	55
676	20241014	090400	13964265	2835	2850	2850	2835	24
677	20241014	090300	13896015	2870	2870	2870	2870	120
678	20241014	090200	13551615	2870	2855	2870	2855	704
679	20241014	090100	11533455	2870	2870	2870	2870	0
680	20241014	090000	11533455	2870	2870	2875	2860	4019