KissMeData/122690/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201800	77147705	2335	2335	2335	2335	353
3	20241017	201700	77147705	2335	2335	2335	2335	0
4	20241017	201600	77147705	2335	2335	2335	2335	0
5	20241017	201500	77147705	2335	2335	2335	2335	0
6	20241017	201400	77147705	2335	2335	2335	2335	0
7	20241017	201300	77147705	2335	2335	2335	2335	0
8	20241017	201200	77147705	2335	2335	2335	2335	0
9	20241017	201100	77147705	2335	2335	2335	2335	0
10	20241017	201000	77147705	2335	2335	2335	2335	0
11	20241017	200900	77147705	2335	2335	2335	2335	0
12	20241017	200800	77147705	2335	2335	2335	2335	0
13	20241017	200700	77147705	2335	2335	2335	2335	0
14	20241017	200600	77147705	2335	2335	2335	2335	0
15	20241017	200500	77147705	2335	2335	2335	2335	0
16	20241017	200400	77147705	2335	2335	2335	2335	0
17	20241017	200300	77147705	2335	2335	2335	2335	0
18	20241017	200200	77147705	2335	2335	2335	2335	0
19	20241017	200100	77147705	2335	2335	2335	2335	0
20	20241017	200000	77147705	2335	2335	2335	2335	0
21	20241017	195900	77147705	2335	2335	2335	2335	0
22	20241017	195800	77147705	2335	2335	2335	2335	0
23	20241017	195700	77147705	2335	2335	2335	2335	0
24	20241017	195600	77147705	2335	2335	2335	2335	0
25	20241017	195500	77147705	2335	2335	2335	2335	0
26	20241017	195400	77147705	2335	2335	2335	2335	0
27	20241017	195300	77147705	2335	2335	2335	2335	0
28	20241017	195200	77147705	2335	2335	2335	2335	0
29	20241017	195100	77147705	2335	2335	2335	2335	0
30	20241017	195000	77147705	2335	2335	2335	2335	0
31	20241017	194900	77147705	2335	2335	2335	2335	0
32	20241017	194800	77147705	2335	2335	2335	2335	353
33	20241017	194700	77147705	2335	2335	2335	2335	0
34	20241017	194600	77147705	2335	2335	2335	2335	0
35	20241017	194500	77147705	2335	2335	2335	2335	0
36	20241017	194400	77147705	2335	2335	2335	2335	0
37	20241017	194300	77147705	2335	2335	2335	2335	0
38	20241017	194200	77147705	2335	2335	2335	2335	0
39	20241017	194100	77147705	2335	2335	2335	2335	0
40	20241017	194000	77147705	2335	2335	2335	2335	0
41	20241017	193900	77147705	2335	2335	2335	2335	0
42	20241017	193800	77147705	2335	2335	2335	2335	0
43	20241017	193700	77147705	2335	2335	2335	2335	0
44	20241017	193600	77147705	2335	2335	2335	2335	0
45	20241017	193500	77147705	2335	2335	2335	2335	0
46	20241017	193400	77147705	2335	2335	2335	2335	0
47	20241017	193300	77147705	2335	2335	2335	2335	0
48	20241017	193200	77147705	2335	2335	2335	2335	0
49	20241017	193100	77147705	2335	2335	2335	2335	0
50	20241017	193000	77147705	2335	2335	2335	2335	0
51	20241017	192900	77147705	2335	2335	2335	2335	0
52	20241017	192800	77147705	2335	2335	2335	2335	0
53	20241017	192700	77147705	2335	2335	2335	2335	0
54	20241017	192600	77147705	2335	2335	2335	2335	0
55	20241017	192500	77147705	2335	2335	2335	2335	0
56	20241017	192400	77147705	2335	2335	2335	2335	0
57	20241017	192300	77147705	2335	2335	2335	2335	0
58	20241017	192200	77147705	2335	2335	2335	2335	0
59	20241017	192100	77147705	2335	2335	2335	2335	0
60	20241017	192000	77147705	2335	2335	2335	2335	0
61	20241017	191900	77147705	2335	2335	2335	2335	0
62	20241017	191800	77147705	2335	2335	2335	2335	353
63	20241017	191700	77147705	2335	2335	2335	2335	0
64	20241017	191600	77147705	2335	2335	2335	2335	0
65	20241017	191500	77147705	2335	2335	2335	2335	0
66	20241017	191400	77147705	2335	2335	2335	2335	0
67	20241017	191300	77147705	2335	2335	2335	2335	0
68	20241017	191200	77147705	2335	2335	2335	2335	0
69	20241017	191100	77147705	2335	2335	2335	2335	0
70	20241017	191000	77147705	2335	2335	2335	2335	0
71	20241017	190900	77147705	2335	2335	2335	2335	0
72	20241017	190800	77147705	2335	2335	2335	2335	0
73	20241017	190700	77147705	2335	2335	2335	2335	0
74	20241017	190600	77147705	2335	2335	2335	2335	0
75	20241017	190500	77147705	2335	2335	2335	2335	0
76	20241017	190400	77147705	2335	2335	2335	2335	0
77	20241017	190300	77147705	2335	2335	2335	2335	0
78	20241017	190200	77147705	2335	2335	2335	2335	0
79	20241017	190100	77147705	2335	2335	2335	2335	0
80	20241017	190000	77147705	2335	2335	2335	2335	0
81	20241017	185900	77147705	2335	2335	2335	2335	0
82	20241017	185800	77147705	2335	2335	2335	2335	0
83	20241017	185700	77147705	2335	2335	2335	2335	0
84	20241017	185600	77147705	2335	2335	2335	2335	0
85	20241017	185500	77147705	2335	2335	2335	2335	0
86	20241017	185400	77147705	2335	2335	2335	2335	0
87	20241017	185300	77147705	2335	2335	2335	2335	0
88	20241017	185200	77147705	2335	2335	2335	2335	0
89	20241017	185100	77147705	2335	2335	2335	2335	0
90	20241017	185000	77147705	2335	2335	2335	2335	0
91	20241017	184900	77147705	2335	2335	2335	2335	0
92	20241017	184800	77147705	2335	2335	2335	2335	353
93	20241017	184700	77147705	2335	2335	2335	2335	0
94	20241017	184600	77147705	2335	2335	2335	2335	0
95	20241017	184500	77147705	2335	2335	2335	2335	0
96	20241017	184400	77147705	2335	2335	2335	2335	0
97	20241017	184300	77147705	2335	2335	2335	2335	0
98	20241017	184200	77147705	2335	2335	2335	2335	0
99	20241017	184100	77147705	2335	2335	2335	2335	0
100	20241017	184000	77147705	2335	2335	2335	2335	0
101	20241017	183900	77147705	2335	2335	2335	2335	0
102	20241017	183800	77147705	2335	2335	2335	2335	0
103	20241017	183700	77147705	2335	2335	2335	2335	0
104	20241017	183600	77147705	2335	2335	2335	2335	0
105	20241017	183500	77147705	2335	2335	2335	2335	0
106	20241017	183400	77147705	2335	2335	2335	2335	0
107	20241017	183300	77147705	2335	2335	2335	2335	0
108	20241017	183200	77147705	2335	2335	2335	2335	0
109	20241017	183100	77147705	2335	2335	2335	2335	0
110	20241017	183000	77147705	2335	2335	2335	2335	0
111	20241017	182900	77147705	2335	2335	2335	2335	0
112	20241017	182800	77147705	2335	2335	2335	2335	0
113	20241017	182700	77147705	2335	2335	2335	2335	0
114	20241017	182600	77147705	2335	2335	2335	2335	0
115	20241017	182500	77147705	2335	2335	2335	2335	0
116	20241017	182400	77147705	2335	2335	2335	2335	0
117	20241017	182300	77147705	2335	2335	2335	2335	0
118	20241017	182200	77147705	2335	2335	2335	2335	0
119	20241017	182100	77147705	2335	2335	2335	2335	0
120	20241017	182000	77147705	2335	2335	2335	2335	0
121	20241017	181900	77147705	2335	2335	2335	2335	0
122	20241017	181800	77147705	2335	2335	2335	2335	353
123	20241017	181700	77147705	2335	2335	2335	2335	0
124	20241017	181600	77147705	2335	2335	2335	2335	0
125	20241017	181500	77147705	2335	2335	2335	2335	0
126	20241017	181400	77147705	2335	2335	2335	2335	0
127	20241017	181300	77147705	2335	2335	2335	2335	0
128	20241017	181200	77147705	2335	2335	2335	2335	0
129	20241017	181100	77147705	2335	2335	2335	2335	0
130	20241017	181000	77147705	2335	2335	2335	2335	0
131	20241017	180900	77147705	2335	2335	2335	2335	0
132	20241017	180800	77147705	2335	2335	2335	2335	0
133	20241017	180700	77147705	2335	2335	2335	2335	0
134	20241017	180600	77147705	2335	2335	2335	2335	0
135	20241017	180500	77147705	2335	2335	2335	2335	0
136	20241017	180400	77147705	2335	2335	2335	2335	0
137	20241017	180300	77147705	2335	2335	2335	2335	0
138	20241017	180200	77147705	2335	2335	2335	2335	0
139	20241017	180100	77147705	2335	2335	2335	2335	0
140	20241017	180000	77147705	2335	2335	2335	2335	0
141	20241017	175900	77147705	2335	2335	2335	2335	0
142	20241017	175800	77147705	2335	2335	2335	2335	0
143	20241017	175700	77147705	2335	2335	2335	2335	0
144	20241017	175600	77147705	2335	2335	2335	2335	0
145	20241017	175500	77147705	2335	2335	2335	2335	0
146	20241017	175400	77147705	2335	2335	2335	2335	0
147	20241017	175300	77147705	2335	2335	2335	2335	0
148	20241017	175200	77147705	2335	2335	2335	2335	0
149	20241017	175100	77147705	2335	2335	2335	2335	0
150	20241017	175000	77147705	2335	2335	2335	2335	0
151	20241017	174900	77147705	2335	2335	2335	2335	0
152	20241017	174800	77147705	2335	2335	2335	2335	353
153	20241017	174700	77147705	2335	2335	2335	2335	0
154	20241017	174600	77147705	2335	2335	2335	2335	0
155	20241017	174500	77147705	2335	2335	2335	2335	0
156	20241017	174400	77147705	2335	2335	2335	2335	0
157	20241017	174300	77147705	2335	2335	2335	2335	0
158	20241017	174200	77147705	2335	2335	2335	2335	0
159	20241017	174100	77147705	2335	2335	2335	2335	0
160	20241017	174000	77147705	2335	2335	2335	2335	0
161	20241017	173900	77147705	2335	2335	2335	2335	0
162	20241017	173800	77147705	2335	2335	2335	2335	0
163	20241017	173700	77147705	2335	2335	2335	2335	0
164	20241017	173600	77147705	2335	2335	2335	2335	0
165	20241017	173500	77147705	2335	2335	2335	2335	0
166	20241017	173400	77147705	2335	2335	2335	2335	0
167	20241017	173300	77147705	2335	2335	2335	2335	0
168	20241017	173200	77147705	2335	2335	2335	2335	0
169	20241017	173100	77147705	2335	2335	2335	2335	0
170	20241017	173000	77147705	2335	2335	2335	2335	0
171	20241017	172900	77147705	2335	2335	2335	2335	0
172	20241017	172800	77147705	2335	2335	2335	2335	0
173	20241017	172700	77147705	2335	2335	2335	2335	0
174	20241017	172600	77147705	2335	2335	2335	2335	0
175	20241017	172500	77147705	2335	2335	2335	2335	0
176	20241017	172400	77147705	2335	2335	2335	2335	0
177	20241017	172300	77147705	2335	2335	2335	2335	0
178	20241017	172200	77147705	2335	2335	2335	2335	0
179	20241017	172100	77147705	2335	2335	2335	2335	0
180	20241017	172000	77147705	2335	2335	2335	2335	0
181	20241017	171900	77147705	2335	2335	2335	2335	0
182	20241017	171800	77147705	2335	2335	2335	2335	353
183	20241017	171700	77147705	2335	2335	2335	2335	0
184	20241017	171600	77147705	2335	2335	2335	2335	0
185	20241017	171500	77147705	2335	2335	2335	2335	0
186	20241017	171400	77147705	2335	2335	2335	2335	0
187	20241017	171300	77147705	2335	2335	2335	2335	0
188	20241017	171200	77147705	2335	2335	2335	2335	0
189	20241017	171100	77147705	2335	2335	2335	2335	0
190	20241017	171000	77147705	2335	2335	2335	2335	0
191	20241017	170900	77147705	2335	2335	2335	2335	0
192	20241017	170800	77147705	2335	2335	2335	2335	0
193	20241017	170700	77147705	2335	2335	2335	2335	0
194	20241017	170600	77147705	2335	2335	2335	2335	0
195	20241017	170500	77147705	2335	2335	2335	2335	0
196	20241017	170400	77147705	2335	2335	2335	2335	0
197	20241017	170300	77147705	2335	2335	2335	2335	0
198	20241017	170200	77147705	2335	2335	2335	2335	0
199	20241017	170100	77147705	2335	2335	2335	2335	0
200	20241017	170000	77147705	2335	2335	2335	2335	0
201	20241017	165900	77147705	2335	2335	2335	2335	0
202	20241017	165800	77147705	2335	2335	2335	2335	0
203	20241017	165700	77147705	2335	2335	2335	2335	0
204	20241017	165600	77147705	2335	2335	2335	2335	0
205	20241017	165500	77147705	2335	2335	2335	2335	0
206	20241017	165400	77147705	2335	2335	2335	2335	0
207	20241017	165300	77147705	2335	2335	2335	2335	0
208	20241017	165200	77147705	2335	2335	2335	2335	0
209	20241017	165100	77147705	2335	2335	2335	2335	0
210	20241017	165000	77147705	2335	2335	2335	2335	0
211	20241017	164900	77147705	2335	2335	2335	2335	0
212	20241017	164800	77147705	2335	2335	2335	2335	353
213	20241017	164700	77147705	2335	2335	2335	2335	0
214	20241017	164600	77147705	2335	2335	2335	2335	0
215	20241017	164500	77147705	2335	2335	2335	2335	0
216	20241017	164400	77147705	2335	2335	2335	2335	0
217	20241017	164300	77147705	2335	2335	2335	2335	0
218	20241017	164200	77147705	2335	2335	2335	2335	0
219	20241017	164100	77147705	2335	2335	2335	2335	0
220	20241017	164000	77147705	2335	2335	2335	2335	0
221	20241017	163900	77147705	2335	2335	2335	2335	0
222	20241017	163800	77147705	2335	2335	2335	2335	0
223	20241017	163700	77147705	2335	2335	2335	2335	0
224	20241017	163600	77147705	2335	2335	2335	2335	0
225	20241017	163500	77147705	2335	2335	2335	2335	0
226	20241017	163400	77147705	2335	2335	2335	2335	0
227	20241017	163300	77147705	2335	2335	2335	2335	0
228	20241017	163200	77147705	2335	2335	2335	2335	0
229	20241017	163100	77147705	2335	2335	2335	2335	0
230	20241017	163000	77147705	2335	2335	2335	2335	0
231	20241017	162900	77147705	2335	2335	2335	2335	0
232	20241017	162800	77147705	2335	2335	2335	2335	0
233	20241017	162700	77147705	2335	2335	2335	2335	0
234	20241017	162600	77147705	2335	2335	2335	2335	0
235	20241017	162500	77147705	2335	2335	2335	2335	0
236	20241017	162400	77147705	2335	2335	2335	2335	0
237	20241017	162300	77147705	2335	2335	2335	2335	0
238	20241017	162200	77147705	2335	2335	2335	2335	0
239	20241017	162100	77147705	2335	2335	2335	2335	0
240	20241017	162000	77147705	2335	2335	2335	2335	0
241	20241017	161900	77147705	2335	2335	2335	2335	0
242	20241017	161800	77147705	2335	2335	2335	2335	353
243	20241017	161700	77147705	2335	2335	2335	2335	0
244	20241017	161600	77147705	2335	2335	2335	2335	0
245	20241017	161500	77147705	2335	2335	2335	2335	0
246	20241017	161400	77147705	2335	2335	2335	2335	0
247	20241017	161300	77147705	2335	2335	2335	2335	0
248	20241017	161200	77147705	2335	2335	2335	2335	0
249	20241017	161100	77147705	2335	2335	2335	2335	0
250	20241017	161000	77147705	2335	2335	2335	2335	0
251	20241017	160900	77147705	2335	2335	2335	2335	0
252	20241017	160800	77147705	2335	2335	2335	2335	0
253	20241017	160700	77147705	2335	2335	2335	2335	0
254	20241017	160600	77147705	2335	2335	2335	2335	0
255	20241017	160500	77147705	2335	2335	2335	2335	0
256	20241017	160400	77147705	2335	2335	2335	2335	0
257	20241017	160300	77147705	2335	2335	2335	2335	0
258	20241017	160200	77147705	2335	2335	2335	2335	0
259	20241017	160100	77147705	2335	2335	2335	2335	0
260	20241017	160000	77147705	2335	2335	2335	2335	0
261	20241017	155900	77147705	2335	2335	2335	2335	0
262	20241017	155800	77147705	2335	2335	2335	2335	0
263	20241017	155700	77147705	2335	2335	2335	2335	0
264	20241017	155600	77147705	2335	2335	2335	2335	0
265	20241017	155500	77147705	2335	2335	2335	2335	0
266	20241017	155400	77147705	2335	2335	2335	2335	0
267	20241017	155300	77147705	2335	2335	2335	2335	0
268	20241017	155200	77147705	2335	2335	2335	2335	0
269	20241017	155100	77147705	2335	2335	2335	2335	0
270	20241017	155000	77147705	2335	2335	2335	2335	0
271	20241017	154900	77147705	2335	2335	2335	2335	0
272	20241017	154800	77147705	2335	2335	2335	2335	353
273	20241017	154700	77147705	2335	2335	2335	2335	0
274	20241017	154600	77147705	2335	2335	2335	2335	0
275	20241017	154500	77147705	2335	2335	2335	2335	0
276	20241017	154400	77147705	2335	2335	2335	2335	0
277	20241017	154300	77147705	2335	2335	2335	2335	0
278	20241017	154200	77147705	2335	2335	2335	2335	0
279	20241017	154100	77147705	2335	2335	2335	2335	0
280	20241017	154000	77147705	2335	2335	2335	2335	0
281	20241017	153900	77147705	2335	2335	2335	2335	0
282	20241017	153800	77147705	2335	2335	2335	2335	0
283	20241017	153700	77147705	2335	2335	2335	2335	0
284	20241017	153600	77147705	2335	2335	2335	2335	0
285	20241017	153500	77147705	2335	2335	2335	2335	0
286	20241017	153400	77147705	2335	2335	2335	2335	0
287	20241017	153300	77147705	2335	2335	2335	2335	0
288	20241017	153200	77147705	2335	2335	2335	2335	0
289	20241017	153100	77147705	2335	2335	2335	2335	0
290	20241017	153000	77147705	2335	2335	2335	2335	353
291	20241017	152900	76323450	2315	2315	2315	2315	0
292	20241017	152800	76323450	2315	2315	2315	2315	0
293	20241017	152700	76323450	2315	2315	2315	2315	0
294	20241017	152600	76323450	2315	2315	2315	2315	0
295	20241017	152500	76323450	2315	2315	2315	2315	0
296	20241017	152400	76323450	2315	2315	2315	2315	0
297	20241017	152300	76323450	2315	2315	2315	2315	0
298	20241017	152200	76323450	2315	2315	2315	2315	0
299	20241017	152100	76323450	2315	2315	2315	2315	0
300	20241017	152000	76323450	2315	2315	2315	2315	0
301	20241017	151900	76323450	2315	2325	2325	2315	3000
302	20241017	151800	69378295	2320	2320	2320	2320	0
303	20241017	151700	69378295	2320	2325	2325	2320	70
304	20241017	151600	69215885	2320	2325	2325	2320	230
305	20241017	151500	68682250	2330	2330	2330	2325	322
306	20241017	151400	67933580	2330	2330	2330	2330	98
307	20241017	151300	67705240	2330	2330	2330	2330	0
308	20241017	151200	67705240	2330	2330	2330	2330	0
309	20241017	151100	67705240	2330	2335	2335	2330	3
310	20241017	151000	67698245	2325	2325	2325	2325	8
311	20241017	150900	67679645	2320	2320	2320	2320	0
312	20241017	150800	67679645	2320	2320	2320	2320	0
313	20241017	150700	67679645	2320	2320	2320	2320	390
314	20241017	150600	66774845	2320	2320	2320	2320	273
315	20241017	150500	66141485	2325	2320	2335	2315	45
316	20241017	150400	66037240	2315	2315	2315	2315	0
317	20241017	150300	66037240	2315	2315	2315	2315	0
318	20241017	150200	66037240	2315	2320	2320	2315	130
319	20241017	150100	65736140	2320	2325	2325	2320	190
320	20241017	150000	65295310	2325	2325	2325	2325	0
321	20241017	145900	65295310	2325	2325	2325	2325	0
322	20241017	145800	65295310	2325	2325	2325	2325	0
323	20241017	145700	65295310	2325	2325	2325	2325	0
324	20241017	145600	65295310	2325	2325	2325	2325	30
325	20241017	145500	65225560	2325	2325	2325	2325	140
326	20241017	145400	64900060	2340	2325	2345	2325	52
327	20241017	145300	64778390	2325	2325	2325	2325	0
328	20241017	145200	64778390	2325	2325	2325	2325	0
329	20241017	145100	64778390	2325	2325	2325	2325	0
330	20241017	145000	64778390	2325	2325	2325	2325	0
331	20241017	144900	64778390	2325	2325	2325	2325	300
332	20241017	144800	64080890	2325	2330	2330	2325	230
333	20241017	144700	63546100	2335	2335	2335	2335	10
334	20241017	144600	63522750	2345	2330	2345	2330	24
335	20241017	144500	63466800	2335	2335	2335	2335	100
336	20241017	144400	63233300	2315	2335	2335	2315	5338
337	20241017	144300	50835410	2340	2340	2340	2340	0
338	20241017	144200	50835410	2340	2340	2340	2340	0
339	20241017	144100	50835410	2340	2340	2340	2340	0
340	20241017	144000	50835410	2340	2340	2340	2340	0
341	20241017	143900	50835410	2340	2340	2340	2340	0
342	20241017	143800	50835410	2340	2340	2340	2340	0
343	20241017	143700	50835410	2340	2340	2340	2340	0
344	20241017	143600	50835410	2340	2340	2340	2340	0
345	20241017	143500	50835410	2340	2340	2340	2340	0
346	20241017	143400	50835410	2340	2340	2340	2340	0
347	20241017	143300	50835410	2340	2340	2340	2340	0
348	20241017	143200	50835410	2340	2340	2340	2340	0
349	20241017	143100	50835410	2340	2340	2340	2340	0
350	20241017	143000	50835410	2340	2340	2340	2340	0
351	20241017	142900	50835410	2340	2340	2340	2340	0
352	20241017	142800	50835410	2340	2340	2340	2340	0
353	20241017	142700	50835410	2340	2340	2340	2340	0
354	20241017	142600	50835410	2340	2340	2340	2340	0
355	20241017	142500	50835410	2340	2340	2340	2340	0
356	20241017	142400	50835410	2340	2340	2340	2340	0
357	20241017	142300	50835410	2340	2340	2340	2340	0
358	20241017	142200	50835410	2340	2340	2340	2340	0
359	20241017	142100	50835410	2340	2340	2340	2340	0
360	20241017	142000	50835410	2340	2340	2340	2340	0
361	20241017	141900	50835410	2340	2340	2340	2340	0
362	20241017	141800	50835410	2340	2340	2340	2340	0
363	20241017	141700	50835410	2340	2340	2340	2340	0
364	20241017	141600	50835410	2340	2340	2340	2340	0
365	20241017	141500	50835410	2340	2340	2340	2340	0
366	20241017	141400	50835410	2340	2340	2340	2340	0
367	20241017	141300	50835410	2340	2340	2340	2340	0
368	20241017	141200	50835410	2340	2340	2340	2340	0
369	20241017	141100	50835410	2340	2340	2340	2340	0
370	20241017	141000	50835410	2340	2340	2340	2340	0
371	20241017	140900	50835410	2340	2340	2340	2340	2
372	20241017	140800	50830730	2345	2345	2345	2345	0
373	20241017	140700	50830730	2345	2345	2345	2345	0
374	20241017	140600	50830730	2345	2345	2345	2345	0
375	20241017	140500	50830730	2345	2345	2345	2345	1
376	20241017	140400	50828385	2330	2330	2330	2330	0
377	20241017	140300	50828385	2330	2330	2330	2330	2493
378	20241017	140200	45019695	2350	2335	2350	2335	30
379	20241017	140100	44949495	2335	2335	2335	2335	199
380	20241017	140000	44484830	2340	2340	2340	2340	0
381	20241017	135900	44484830	2340	2340	2340	2340	0
382	20241017	135800	44484830	2340	2340	2340	2340	1
383	20241017	135700	44482490	2335	2335	2335	2335	1011
384	20241017	135600	42121805	2340	2340	2340	2340	0
385	20241017	135500	42121805	2340	2340	2340	2340	0
386	20241017	135400	42121805	2340	2340	2340	2340	0
387	20241017	135300	42121805	2340	2340	2340	2340	0
388	20241017	135200	42121805	2340	2340	2340	2340	20
389	20241017	135100	42075005	2340	2340	2340	2340	0
390	20241017	135000	42075005	2340	2340	2340	2340	57
391	20241017	134900	41941625	2340	2340	2340	2340	81
392	20241017	134800	41752085	2345	2345	2345	2345	0
393	20241017	134700	41752085	2345	2345	2345	2345	0
394	20241017	134600	41752085	2345	2345	2345	2345	1
395	20241017	134500	41749740	2340	2340	2340	2340	270
396	20241017	134400	41117940	2350	2350	2350	2350	0
397	20241017	134300	41117940	2350	2350	2350	2350	0
398	20241017	134200	41117940	2350	2350	2350	2350	0
399	20241017	134100	41117940	2350	2350	2350	2350	0
400	20241017	134000	41117940	2350	2350	2350	2350	0
401	20241017	133900	41117940	2350	2350	2350	2350	0
402	20241017	133800	41117940	2350	2350	2350	2350	1
403	20241017	133700	41115590	2345	2345	2345	2345	0
404	20241017	133600	41115590	2345	2345	2345	2345	0
405	20241017	133500	41115590	2345	2345	2345	2345	0
406	20241017	133400	41115590	2345	2345	2345	2345	0
407	20241017	133300	41115590	2345	2345	2345	2345	0
408	20241017	133200	41115590	2345	2345	2345	2345	0
409	20241017	133100	41115590	2345	2345	2345	2345	541
410	20241017	133000	39846945	2345	2345	2345	2345	0
411	20241017	132900	39846945	2345	2345	2345	2345	0
412	20241017	132800	39846945	2345	2345	2345	2345	0
413	20241017	132700	39846945	2345	2345	2345	2345	0
414	20241017	132600	39846945	2345	2345	2345	2345	0
415	20241017	132500	39846945	2345	2345	2345	2345	0
416	20241017	132400	39846945	2345	2345	2345	2345	0
417	20241017	132300	39846945	2345	2345	2345	2345	33
418	20241017	132200	39769560	2345	2345	2345	2345	0
419	20241017	132100	39769560	2345	2345	2345	2345	0
420	20241017	132000	39769560	2345	2345	2345	2345	0
421	20241017	131900	39769560	2345	2345	2345	2345	0
422	20241017	131800	39769560	2345	2345	2345	2345	0
423	20241017	131700	39769560	2345	2345	2345	2345	0
424	20241017	131600	39769560	2345	2345	2345	2345	0
425	20241017	131500	39769560	2345	2345	2345	2345	0
426	20241017	131400	39769560	2345	2345	2345	2345	100
427	20241017	131300	39535060	2345	2345	2345	2345	0
428	20241017	131200	39535060	2345	2345	2345	2345	0
429	20241017	131100	39535060	2345	2345	2345	2345	0
430	20241017	131000	39535060	2345	2345	2345	2345	0
431	20241017	130900	39535060	2345	2345	2345	2345	60
432	20241017	130800	39394360	2345	2345	2345	2345	0
433	20241017	130700	39394360	2345	2345	2345	2345	0
434	20241017	130600	39394360	2345	2345	2345	2345	0
435	20241017	130500	39394360	2345	2345	2345	2345	0
436	20241017	130400	39394360	2345	2345	2345	2345	0
437	20241017	130300	39394360	2345	2345	2345	2345	0
438	20241017	130200	39394360	2345	2345	2345	2345	35
439	20241017	130100	39312285	2355	2355	2355	2355	0
440	20241017	130000	39312285	2355	2355	2355	2355	0
441	20241017	125900	39312285	2355	2355	2355	2355	0
442	20241017	125800	39312285	2355	2355	2355	2355	0
443	20241017	125700	39312285	2355	2355	2355	2355	1
444	20241017	125600	39309930	2350	2350	2350	2350	0
445	20241017	125500	39309930	2350	2350	2350	2350	0
446	20241017	125400	39309930	2350	2350	2350	2350	0
447	20241017	125300	39309930	2350	2350	2350	2350	0
448	20241017	125200	39309930	2350	2350	2350	2350	0
449	20241017	125100	39309930	2350	2350	2350	2350	5
450	20241017	125000	39298180	2340	2340	2340	2340	1120
451	20241017	124900	36677380	2355	2355	2355	2355	0
452	20241017	124800	36677380	2355	2345	2355	2345	20
453	20241017	124700	36630420	2345	2340	2345	2340	2
454	20241017	124600	36625735	2340	2340	2340	2340	20
455	20241017	124500	36578935	2345	2345	2345	2345	0
456	20241017	124400	36578935	2345	2355	2355	2345	1487
457	20241017	124300	33091650	2355	2355	2355	2355	0
458	20241017	124200	33091650	2355	2355	2355	2355	0
459	20241017	124100	33091650	2355	2355	2355	2355	0
460	20241017	124000	33091650	2355	2355	2355	2355	0
461	20241017	123900	33091650	2355	2355	2355	2355	0
462	20241017	123800	33091650	2355	2355	2355	2355	0
463	20241017	123700	33091650	2355	2355	2355	2355	21
464	20241017	123600	33042195	2350	2350	2350	2350	0
465	20241017	123500	33042195	2350	2350	2350	2350	0
466	20241017	123400	33042195	2350	2350	2350	2350	0
467	20241017	123300	33042195	2350	2350	2350	2350	0
468	20241017	123200	33042195	2350	2350	2350	2350	0
469	20241017	123100	33042195	2350	2350	2350	2350	0
470	20241017	123000	33042195	2350	2350	2350	2350	540
471	20241017	122900	31773195	2355	2355	2355	2355	0
472	20241017	122800	31773195	2355	2355	2355	2355	0
473	20241017	122700	31773195	2355	2355	2355	2355	0
474	20241017	122600	31773195	2355	2355	2355	2355	0
475	20241017	122500	31773195	2355	2355	2355	2355	236
476	20241017	122400	31217415	2355	2355	2355	2355	0
477	20241017	122300	31217415	2355	2355	2355	2355	0
478	20241017	122200	31217415	2355	2355	2355	2355	0
479	20241017	122100	31217415	2355	2355	2355	2355	314
480	20241017	122000	30477945	2355	2355	2355	2355	0
481	20241017	121900	30477945	2355	2355	2355	2355	0
482	20241017	121800	30477945	2355	2355	2355	2355	0
483	20241017	121700	30477945	2355	2355	2355	2355	0
484	20241017	121600	30477945	2355	2355	2355	2355	0
485	20241017	121500	30477945	2355	2355	2355	2355	0
486	20241017	121400	30477945	2355	2355	2355	2355	0
487	20241017	121300	30477945	2355	2355	2355	2355	0
488	20241017	121200	30477945	2355	2355	2355	2355	0
489	20241017	121100	30477945	2355	2355	2355	2355	0
490	20241017	121000	30477945	2355	2355	2355	2355	1
491	20241017	120900	30475590	2350	2350	2350	2350	0
492	20241017	120800	30475590	2350	2350	2350	2350	0
493	20241017	120700	30475590	2350	2350	2350	2350	288
494	20241017	120600	29798790	2350	2350	2350	2350	0
495	20241017	120500	29798790	2350	2350	2350	2350	0
496	20241017	120400	29798790	2350	2350	2350	2350	0
497	20241017	120300	29798790	2350	2350	2350	2350	0
498	20241017	120200	29798790	2350	2350	2350	2350	0
499	20241017	120100	29798790	2350	2350	2350	2350	0
500	20241017	120000	29798790	2350	2350	2350	2350	0
501	20241017	115900	29798790	2350	2350	2350	2350	0
502	20241017	115800	29798790	2350	2350	2350	2350	0
503	20241017	115700	29798790	2350	2350	2350	2350	0
504	20241017	115600	29798790	2350	2350	2350	2350	0
505	20241017	115500	29798790	2350	2350	2350	2350	0
506	20241017	115400	29798790	2350	2350	2350	2350	0
507	20241017	115300	29798790	2350	2350	2350	2350	0
508	20241017	115200	29798790	2350	2350	2350	2350	0
509	20241017	115100	29798790	2350	2350	2350	2350	0
510	20241017	115000	29798790	2350	2350	2350	2350	0
511	20241017	114900	29798790	2350	2350	2350	2350	0
512	20241017	114800	29798790	2350	2350	2350	2350	0
513	20241017	114700	29798790	2350	2350	2350	2350	0
514	20241017	114600	29798790	2350	2350	2350	2350	0
515	20241017	114500	29798790	2350	2350	2350	2350	0
516	20241017	114400	29798790	2350	2350	2350	2350	0
517	20241017	114300	29798790	2350	2350	2350	2350	0
518	20241017	114200	29798790	2350	2350	2350	2350	0
519	20241017	114100	29798790	2350	2350	2350	2350	0
520	20241017	114000	29798790	2350	2350	2350	2350	0
521	20241017	113900	29798790	2350	2350	2350	2350	0
522	20241017	113800	29798790	2350	2350	2350	2350	2768
523	20241017	113700	23293990	2350	2350	2350	2350	0
524	20241017	113600	23293990	2350	2350	2350	2350	0
525	20241017	113500	23293990	2350	2350	2350	2350	0
526	20241017	113400	23293990	2350	2350	2350	2350	0
527	20241017	113300	23293990	2350	2350	2350	2350	0
528	20241017	113200	23293990	2350	2350	2350	2350	0
529	20241017	113100	23293990	2350	2350	2350	2350	0
530	20241017	113000	23293990	2350	2350	2350	2350	0
531	20241017	112900	23293990	2350	2350	2350	2350	0
532	20241017	112800	23293990	2350	2340	2350	2340	30
533	20241017	112700	23223630	2340	2340	2340	2340	0
534	20241017	112600	23223630	2340	2340	2340	2340	0
535	20241017	112500	23223630	2340	2340	2340	2340	0
536	20241017	112400	23223630	2340	2340	2340	2340	0
537	20241017	112300	23223630	2340	2340	2340	2340	0
538	20241017	112200	23223630	2340	2340	2340	2340	0
539	20241017	112100	23223630	2340	2340	2340	2340	30
540	20241017	112000	23153430	2340	2340	2340	2340	0
541	20241017	111900	23153430	2340	2340	2340	2340	0
542	20241017	111800	23153430	2340	2340	2340	2340	0
543	20241017	111700	23153430	2340	2340	2340	2340	0
544	20241017	111600	23153430	2340	2340	2340	2340	0
545	20241017	111500	23153430	2340	2340	2340	2340	0
546	20241017	111400	23153430	2340	2340	2340	2340	30
547	20241017	111300	23083230	2325	2325	2325	2325	2
548	20241017	111200	23078580	2340	2340	2340	2340	0
549	20241017	111100	23078580	2340	2340	2340	2340	30
550	20241017	111000	23008380	2340	2340	2340	2340	0
551	20241017	110900	23008380	2340	2340	2340	2340	0
552	20241017	110800	23008380	2340	2340	2340	2340	0
553	20241017	110700	23008380	2340	2340	2340	2340	0
554	20241017	110600	23008380	2340	2340	2340	2340	0
555	20241017	110500	23008380	2340	2340	2340	2340	0
556	20241017	110400	23008380	2340	2340	2340	2340	0
557	20241017	110300	23008380	2340	2340	2340	2340	0
558	20241017	110200	23008380	2340	2340	2340	2340	30
559	20241017	110100	22938180	2340	2340	2340	2340	0
560	20241017	110000	22938180	2340	2340	2340	2340	0
561	20241017	105900	22938180	2340	2340	2340	2340	30
562	20241017	105800	22867980	2325	2330	2330	2325	941
563	20241017	105700	20679835	2330	2330	2330	2330	0
564	20241017	105600	20679835	2330	2330	2330	2330	0
565	20241017	105500	20679835	2330	2330	2330	2330	600
566	20241017	105400	19281835	2330	2330	2330	2330	0
567	20241017	105300	19281835	2330	2330	2330	2330	620
568	20241017	105200	17837235	2330	2330	2330	2330	0
569	20241017	105100	17837235	2330	2330	2330	2330	0
570	20241017	105000	17837235	2330	2330	2330	2330	0
571	20241017	104900	17837235	2330	2330	2330	2330	280
572	20241017	104800	17184835	2360	2340	2360	2340	40
573	20241017	104700	17091115	2340	2340	2340	2340	500
574	20241017	104600	15921115	2340	2340	2340	2340	32
575	20241017	104500	15846235	2320	2345	2345	2320	5490
576	20241017	104400	3071740	2345	2345	2345	2345	0
577	20241017	104300	3071740	2345	2345	2345	2345	0
578	20241017	104200	3071740	2345	2345	2345	2345	0
579	20241017	104100	3071740	2345	2345	2345	2345	0
580	20241017	104000	3071740	2345	2345	2345	2345	0
581	20241017	103900	3071740	2345	2345	2345	2345	0
582	20241017	103800	3071740	2345	2345	2345	2345	0
583	20241017	103700	3071740	2345	2345	2345	2345	0
584	20241017	103600	3071740	2345	2345	2345	2345	0
585	20241017	103500	3071740	2345	2345	2345	2345	0
586	20241017	103400	3071740	2345	2345	2345	2345	0
587	20241017	103300	3071740	2345	2345	2345	2345	0
588	20241017	103200	3071740	2345	2345	2345	2345	0
589	20241017	103100	3071740	2345	2345	2345	2345	0
590	20241017	103000	3071740	2345	2345	2345	2345	0
591	20241017	102900	3071740	2345	2345	2345	2345	0
592	20241017	102800	3071740	2345	2345	2345	2345	254
593	20241017	102700	2476110	2360	2360	2360	2360	0
594	20241017	102600	2476110	2360	2360	2360	2360	0
595	20241017	102500	2476110	2360	2360	2360	2360	0
596	20241017	102400	2476110	2360	2360	2360	2360	0
597	20241017	102300	2476110	2360	2360	2360	2360	0
598	20241017	102200	2476110	2360	2360	2360	2360	0
599	20241017	102100	2476110	2360	2360	2360	2360	0
600	20241017	102000	2476110	2360	2360	2360	2360	0
601	20241017	101900	2476110	2360	2360	2360	2360	0
602	20241017	101800	2476110	2360	2360	2360	2360	0
603	20241017	101700	2476110	2360	2360	2360	2360	0
604	20241017	101600	2476110	2360	2360	2360	2360	0
605	20241017	101500	2476110	2360	2360	2360	2360	0
606	20241017	101400	2476110	2360	2360	2360	2360	0
607	20241017	101300	2476110	2360	2360	2360	2360	0
608	20241017	101200	2476110	2360	2360	2360	2360	0
609	20241017	101100	2476110	2360	2360	2360	2360	0
610	20241017	101000	2476110	2360	2360	2360	2360	0
611	20241017	100900	2476110	2360	2360	2360	2360	0
612	20241017	100800	2476110	2360	2360	2360	2360	0
613	20241017	100700	2476110	2360	2360	2360	2360	0
614	20241017	100600	2476110	2360	2360	2360	2360	0
615	20241017	100500	2476110	2360	2360	2360	2360	0
616	20241017	100400	2476110	2360	2360	2360	2360	0
617	20241017	100300	2476110	2360	2360	2360	2360	1
618	20241017	100200	2473750	2350	2350	2350	2350	0
619	20241017	100100	2473750	2350	2350	2350	2350	0
620	20241017	100000	2473750	2350	2350	2350	2350	0
621	20241017	095900	2473750	2350	2350	2350	2350	0
622	20241017	095800	2473750	2350	2350	2350	2350	0
623	20241017	095700	2473750	2350	2350	2350	2350	0
624	20241017	095600	2473750	2350	2350	2350	2350	0
625	20241017	095500	2473750	2350	2350	2350	2350	0
626	20241017	095400	2473750	2350	2350	2350	2350	0
627	20241017	095300	2473750	2350	2350	2350	2350	0
628	20241017	095200	2473750	2350	2350	2350	2350	0
629	20241017	095100	2473750	2350	2350	2350	2350	186
630	20241017	095000	2036650	2355	2355	2355	2355	0
631	20241017	094900	2036650	2355	2355	2355	2355	0
632	20241017	094800	2036650	2355	2355	2355	2355	0
633	20241017	094700	2036650	2355	2355	2355	2355	0
634	20241017	094600	2036650	2355	2355	2355	2355	0
635	20241017	094500	2036650	2355	2355	2355	2355	0
636	20241017	094400	2036650	2355	2355	2355	2355	0
637	20241017	094300	2036650	2355	2355	2355	2355	0
638	20241017	094200	2036650	2355	2355	2355	2355	0
639	20241017	094100	2036650	2355	2355	2355	2355	0
640	20241017	094000	2036650	2355	2355	2355	2355	0
641	20241017	093900	2036650	2355	2355	2355	2355	0
642	20241017	093800	2036650	2355	2355	2355	2355	0
643	20241017	093700	2036650	2355	2355	2355	2355	0
644	20241017	093600	2036650	2355	2355	2355	2355	0
645	20241017	093500	2036650	2355	2355	2355	2355	0
646	20241017	093400	2036650	2355	2355	2355	2355	0
647	20241017	093300	2036650	2355	2355	2355	2355	39
648	20241017	093200	1944805	2355	2355	2355	2355	0
649	20241017	093100	1944805	2355	2355	2355	2355	0
650	20241017	093000	1944805	2355	2355	2355	2355	0
651	20241017	092900	1944805	2355	2355	2355	2355	0
652	20241017	092800	1944805	2355	2355	2355	2355	52
653	20241017	092700	1822345	2365	2365	2365	2365	0
654	20241017	092600	1822345	2365	2365	2365	2365	0
655	20241017	092500	1822345	2365	2365	2365	2365	0
656	20241017	092400	1822345	2365	2365	2365	2365	0
657	20241017	092300	1822345	2365	2365	2365	2365	0
658	20241017	092200	1822345	2365	2365	2365	2365	0
659	20241017	092100	1822345	2365	2365	2365	2365	1
660	20241017	092000	1819980	2350	2350	2350	2350	125
661	20241017	091900	1526230	2365	2365	2365	2365	1
662	20241017	091800	1523865	2350	2350	2350	2350	0
663	20241017	091700	1523865	2350	2350	2350	2350	0
664	20241017	091600	1523865	2350	2350	2350	2350	0
665	20241017	091500	1523865	2350	2350	2350	2350	0
666	20241017	091400	1523865	2350	2350	2350	2350	0
667	20241017	091300	1523865	2350	2355	2355	2350	507
668	20241017	091200	329915	2355	2355	2355	2355	0
669	20241017	091100	329915	2355	2355	2355	2355	0
670	20241017	091000	329915	2355	2355	2355	2355	0
671	20241017	090900	329915	2355	2355	2355	2355	75
672	20241017	090800	153290	2360	2360	2360	2360	0
673	20241017	090700	153290	2360	2360	2360	2360	42
674	20241017	090600	54170	2355	2355	2355	2355	0
675	20241017	090500	54170	2355	2355	2355	2355	0
676	20241017	090400	54170	2355	2355	2355	2355	22
677	20241017	090300	2360	2360	2360	2360	2360	0
678	20241017	090200	2360	2360	2360	2360	2360	0
679	20241017	090100	2360	2360	2360	2360	2360	1
680	20241017	090000	0	2365	2365	2365	2365	0