KissMeData/185490/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203500	48195910	2940	2940	2940	2940	77
3	20241015	203400	48195910	2940	2940	2940	2940	0
4	20241015	203300	48195910	2940	2940	2940	2940	0
5	20241015	203200	48195910	2940	2940	2940	2940	0
6	20241015	203100	48195910	2940	2940	2940	2940	0
7	20241015	203000	48195910	2940	2940	2940	2940	0
8	20241015	202900	48195910	2940	2940	2940	2940	0
9	20241015	202800	48195910	2940	2940	2940	2940	0
10	20241015	202700	48195910	2940	2940	2940	2940	0
11	20241015	202600	48195910	2940	2940	2940	2940	0
12	20241015	202500	48195910	2940	2940	2940	2940	0
13	20241015	202400	48195910	2940	2940	2940	2940	0
14	20241015	202300	48195910	2940	2940	2940	2940	0
15	20241015	202200	48195910	2940	2940	2940	2940	0
16	20241015	202100	48195910	2940	2940	2940	2940	0
17	20241015	202000	48195910	2940	2940	2940	2940	0
18	20241015	201900	48195910	2940	2940	2940	2940	0
19	20241015	201800	48195910	2940	2940	2940	2940	0
20	20241015	201700	48195910	2940	2940	2940	2940	0
21	20241015	201600	48195910	2940	2940	2940	2940	0
22	20241015	201500	48195910	2940	2940	2940	2940	0
23	20241015	201400	48195910	2940	2940	2940	2940	0
24	20241015	201300	48195910	2940	2940	2940	2940	0
25	20241015	201200	48195910	2940	2940	2940	2940	0
26	20241015	201100	48195910	2940	2940	2940	2940	0
27	20241015	201000	48195910	2940	2940	2940	2940	0
28	20241015	200900	48195910	2940	2940	2940	2940	0
29	20241015	200800	48195910	2940	2940	2940	2940	0
30	20241015	200700	48195910	2940	2940	2940	2940	0
31	20241015	200600	48195910	2940	2940	2940	2940	0
32	20241015	200500	48195910	2940	2940	2940	2940	77
33	20241015	200400	48195910	2940	2940	2940	2940	0
34	20241015	200300	48195910	2940	2940	2940	2940	0
35	20241015	200200	48195910	2940	2940	2940	2940	0
36	20241015	200100	48195910	2940	2940	2940	2940	0
37	20241015	200000	48195910	2940	2940	2940	2940	0
38	20241015	195900	48195910	2940	2940	2940	2940	0
39	20241015	195800	48195910	2940	2940	2940	2940	0
40	20241015	195700	48195910	2940	2940	2940	2940	0
41	20241015	195600	48195910	2940	2940	2940	2940	0
42	20241015	195500	48195910	2940	2940	2940	2940	0
43	20241015	195400	48195910	2940	2940	2940	2940	0
44	20241015	195300	48195910	2940	2940	2940	2940	0
45	20241015	195200	48195910	2940	2940	2940	2940	0
46	20241015	195100	48195910	2940	2940	2940	2940	0
47	20241015	195000	48195910	2940	2940	2940	2940	0
48	20241015	194900	48195910	2940	2940	2940	2940	0
49	20241015	194800	48195910	2940	2940	2940	2940	0
50	20241015	194700	48195910	2940	2940	2940	2940	0
51	20241015	194600	48195910	2940	2940	2940	2940	0
52	20241015	194500	48195910	2940	2940	2940	2940	0
53	20241015	194400	48195910	2940	2940	2940	2940	0
54	20241015	194300	48195910	2940	2940	2940	2940	0
55	20241015	194200	48195910	2940	2940	2940	2940	0
56	20241015	194100	48195910	2940	2940	2940	2940	0
57	20241015	194000	48195910	2940	2940	2940	2940	0
58	20241015	193900	48195910	2940	2940	2940	2940	0
59	20241015	193800	48195910	2940	2940	2940	2940	0
60	20241015	193700	48195910	2940	2940	2940	2940	0
61	20241015	193600	48195910	2940	2940	2940	2940	0
62	20241015	193500	48195910	2940	2940	2940	2940	77
63	20241015	193400	48195910	2940	2940	2940	2940	0
64	20241015	193300	48195910	2940	2940	2940	2940	0
65	20241015	193200	48195910	2940	2940	2940	2940	0
66	20241015	193100	48195910	2940	2940	2940	2940	0
67	20241015	193000	48195910	2940	2940	2940	2940	0
68	20241015	192900	48195910	2940	2940	2940	2940	0
69	20241015	192800	48195910	2940	2940	2940	2940	0
70	20241015	192700	48195910	2940	2940	2940	2940	0
71	20241015	192600	48195910	2940	2940	2940	2940	0
72	20241015	192500	48195910	2940	2940	2940	2940	0
73	20241015	192400	48195910	2940	2940	2940	2940	0
74	20241015	192300	48195910	2940	2940	2940	2940	0
75	20241015	192200	48195910	2940	2940	2940	2940	0
76	20241015	192100	48195910	2940	2940	2940	2940	0
77	20241015	192000	48195910	2940	2940	2940	2940	0
78	20241015	191900	48195910	2940	2940	2940	2940	0
79	20241015	191800	48195910	2940	2940	2940	2940	0
80	20241015	191700	48195910	2940	2940	2940	2940	0
81	20241015	191600	48195910	2940	2940	2940	2940	0
82	20241015	191500	48195910	2940	2940	2940	2940	0
83	20241015	191400	48195910	2940	2940	2940	2940	0
84	20241015	191300	48195910	2940	2940	2940	2940	0
85	20241015	191200	48195910	2940	2940	2940	2940	0
86	20241015	191100	48195910	2940	2940	2940	2940	0
87	20241015	191000	48195910	2940	2940	2940	2940	0
88	20241015	190900	48195910	2940	2940	2940	2940	0
89	20241015	190800	48195910	2940	2940	2940	2940	0
90	20241015	190700	48195910	2940	2940	2940	2940	0
91	20241015	190600	48195910	2940	2940	2940	2940	0
92	20241015	190500	48195910	2940	2940	2940	2940	77
93	20241015	190400	48195910	2940	2940	2940	2940	0
94	20241015	190300	48195910	2940	2940	2940	2940	0
95	20241015	190200	48195910	2940	2940	2940	2940	0
96	20241015	190100	48195910	2940	2940	2940	2940	0
97	20241015	190000	48195910	2940	2940	2940	2940	0
98	20241015	185900	48195910	2940	2940	2940	2940	0
99	20241015	185800	48195910	2940	2940	2940	2940	0
100	20241015	185700	48195910	2940	2940	2940	2940	0
101	20241015	185600	48195910	2940	2940	2940	2940	0
102	20241015	185500	48195910	2940	2940	2940	2940	0
103	20241015	185400	48195910	2940	2940	2940	2940	0
104	20241015	185300	48195910	2940	2940	2940	2940	0
105	20241015	185200	48195910	2940	2940	2940	2940	0
106	20241015	185100	48195910	2940	2940	2940	2940	0
107	20241015	185000	48195910	2940	2940	2940	2940	0
108	20241015	184900	48195910	2940	2940	2940	2940	0
109	20241015	184800	48195910	2940	2940	2940	2940	0
110	20241015	184700	48195910	2940	2940	2940	2940	0
111	20241015	184600	48195910	2940	2940	2940	2940	0
112	20241015	184500	48195910	2940	2940	2940	2940	0
113	20241015	184400	48195910	2940	2940	2940	2940	0
114	20241015	184300	48195910	2940	2940	2940	2940	0
115	20241015	184200	48195910	2940	2940	2940	2940	0
116	20241015	184100	48195910	2940	2940	2940	2940	0
117	20241015	184000	48195910	2940	2940	2940	2940	0
118	20241015	183900	48195910	2940	2940	2940	2940	0
119	20241015	183800	48195910	2940	2940	2940	2940	0
120	20241015	183700	48195910	2940	2940	2940	2940	0
121	20241015	183600	48195910	2940	2940	2940	2940	0
122	20241015	183500	48195910	2940	2940	2940	2940	77
123	20241015	183400	48195910	2940	2940	2940	2940	0
124	20241015	183300	48195910	2940	2940	2940	2940	0
125	20241015	183200	48195910	2940	2940	2940	2940	0
126	20241015	183100	48195910	2940	2940	2940	2940	0
127	20241015	183000	48195910	2940	2940	2940	2940	0
128	20241015	182900	48195910	2940	2940	2940	2940	0
129	20241015	182800	48195910	2940	2940	2940	2940	0
130	20241015	182700	48195910	2940	2940	2940	2940	0
131	20241015	182600	48195910	2940	2940	2940	2940	0
132	20241015	182500	48195910	2940	2940	2940	2940	0
133	20241015	182400	48195910	2940	2940	2940	2940	0
134	20241015	182300	48195910	2940	2940	2940	2940	0
135	20241015	182200	48195910	2940	2940	2940	2940	0
136	20241015	182100	48195910	2940	2940	2940	2940	0
137	20241015	182000	48195910	2940	2940	2940	2940	0
138	20241015	181900	48195910	2940	2940	2940	2940	0
139	20241015	181800	48195910	2940	2940	2940	2940	0
140	20241015	181700	48195910	2940	2940	2940	2940	0
141	20241015	181600	48195910	2940	2940	2940	2940	0
142	20241015	181500	48195910	2940	2940	2940	2940	0
143	20241015	181400	48195910	2940	2940	2940	2940	0
144	20241015	181300	48195910	2940	2940	2940	2940	0
145	20241015	181200	48195910	2940	2940	2940	2940	0
146	20241015	181100	48195910	2940	2940	2940	2940	0
147	20241015	181000	48195910	2940	2940	2940	2940	0
148	20241015	180900	48195910	2940	2940	2940	2940	0
149	20241015	180800	48195910	2940	2940	2940	2940	0
150	20241015	180700	48195910	2940	2940	2940	2940	0
151	20241015	180600	48195910	2940	2940	2940	2940	0
152	20241015	180500	48195910	2940	2940	2940	2940	77
153	20241015	180400	48195910	2940	2940	2940	2940	0
154	20241015	180300	48195910	2940	2940	2940	2940	0
155	20241015	180200	48195910	2940	2940	2940	2940	0
156	20241015	180100	48195910	2940	2940	2940	2940	0
157	20241015	180000	48195910	2940	2940	2940	2940	0
158	20241015	175900	48195910	2940	2940	2940	2940	0
159	20241015	175800	48195910	2940	2940	2940	2940	0
160	20241015	175700	48195910	2940	2940	2940	2940	0
161	20241015	175600	48195910	2940	2940	2940	2940	0
162	20241015	175500	48195910	2940	2940	2940	2940	0
163	20241015	175400	48195910	2940	2940	2940	2940	0
164	20241015	175300	48195910	2940	2940	2940	2940	0
165	20241015	175200	48195910	2940	2940	2940	2940	0
166	20241015	175100	48195910	2940	2940	2940	2940	0
167	20241015	175000	48195910	2940	2940	2940	2940	0
168	20241015	174900	48195910	2940	2940	2940	2940	0
169	20241015	174800	48195910	2940	2940	2940	2940	0
170	20241015	174700	48195910	2940	2940	2940	2940	0
171	20241015	174600	48195910	2940	2940	2940	2940	0
172	20241015	174500	48195910	2940	2940	2940	2940	0
173	20241015	174400	48195910	2940	2940	2940	2940	0
174	20241015	174300	48195910	2940	2940	2940	2940	0
175	20241015	174200	48195910	2940	2940	2940	2940	0
176	20241015	174100	48195910	2940	2940	2940	2940	0
177	20241015	174000	48195910	2940	2940	2940	2940	0
178	20241015	173900	48195910	2940	2940	2940	2940	0
179	20241015	173800	48195910	2940	2940	2940	2940	0
180	20241015	173700	48195910	2940	2940	2940	2940	0
181	20241015	173600	48195910	2940	2940	2940	2940	0
182	20241015	173500	48195910	2940	2940	2940	2940	77
183	20241015	173400	48195910	2940	2940	2940	2940	0
184	20241015	173300	48195910	2940	2940	2940	2940	0
185	20241015	173200	48195910	2940	2940	2940	2940	0
186	20241015	173100	48195910	2940	2940	2940	2940	0
187	20241015	173000	48195910	2940	2940	2940	2940	0
188	20241015	172900	48195910	2940	2940	2940	2940	0
189	20241015	172800	48195910	2940	2940	2940	2940	0
190	20241015	172700	48195910	2940	2940	2940	2940	0
191	20241015	172600	48195910	2940	2940	2940	2940	0
192	20241015	172500	48195910	2940	2940	2940	2940	0
193	20241015	172400	48195910	2940	2940	2940	2940	0
194	20241015	172300	48195910	2940	2940	2940	2940	0
195	20241015	172200	48195910	2940	2940	2940	2940	0
196	20241015	172100	48195910	2940	2940	2940	2940	0
197	20241015	172000	48195910	2940	2940	2940	2940	0
198	20241015	171900	48195910	2940	2940	2940	2940	0
199	20241015	171800	48195910	2940	2940	2940	2940	0
200	20241015	171700	48195910	2940	2940	2940	2940	0
201	20241015	171600	48195910	2940	2940	2940	2940	0
202	20241015	171500	48195910	2940	2940	2940	2940	0
203	20241015	171400	48195910	2940	2940	2940	2940	0
204	20241015	171300	48195910	2940	2940	2940	2940	0
205	20241015	171200	48195910	2940	2940	2940	2940	0
206	20241015	171100	48195910	2940	2940	2940	2940	0
207	20241015	171000	48195910	2940	2940	2940	2940	0
208	20241015	170900	48195910	2940	2940	2940	2940	0
209	20241015	170800	48195910	2940	2940	2940	2940	0
210	20241015	170700	48195910	2940	2940	2940	2940	0
211	20241015	170600	48195910	2940	2940	2940	2940	0
212	20241015	170500	48195910	2940	2940	2940	2940	77
213	20241015	170400	48195910	2940	2940	2940	2940	0
214	20241015	170300	48195910	2940	2940	2940	2940	0
215	20241015	170200	48195910	2940	2940	2940	2940	0
216	20241015	170100	48195910	2940	2940	2940	2940	0
217	20241015	170000	48195910	2940	2940	2940	2940	0
218	20241015	165900	48195910	2940	2940	2940	2940	0
219	20241015	165800	48195910	2940	2940	2940	2940	0
220	20241015	165700	48195910	2940	2940	2940	2940	0
221	20241015	165600	48195910	2940	2940	2940	2940	0
222	20241015	165500	48195910	2940	2940	2940	2940	0
223	20241015	165400	48195910	2940	2940	2940	2940	0
224	20241015	165300	48195910	2940	2940	2940	2940	0
225	20241015	165200	48195910	2940	2940	2940	2940	0
226	20241015	165100	48195910	2940	2940	2940	2940	0
227	20241015	165000	48195910	2940	2940	2940	2940	0
228	20241015	164900	48195910	2940	2940	2940	2940	0
229	20241015	164800	48195910	2940	2940	2940	2940	0
230	20241015	164700	48195910	2940	2940	2940	2940	0
231	20241015	164600	48195910	2940	2940	2940	2940	0
232	20241015	164500	48195910	2940	2940	2940	2940	0
233	20241015	164400	48195910	2940	2940	2940	2940	0
234	20241015	164300	48195910	2940	2940	2940	2940	0
235	20241015	164200	48195910	2940	2940	2940	2940	0
236	20241015	164100	48195910	2940	2940	2940	2940	0
237	20241015	164000	48195910	2940	2940	2940	2940	0
238	20241015	163900	48195910	2940	2940	2940	2940	0
239	20241015	163800	48195910	2940	2940	2940	2940	0
240	20241015	163700	48195910	2940	2940	2940	2940	0
241	20241015	163600	48195910	2940	2940	2940	2940	0
242	20241015	163500	48195910	2940	2940	2940	2940	77
243	20241015	163400	48195910	2940	2940	2940	2940	0
244	20241015	163300	48195910	2940	2940	2940	2940	0
245	20241015	163200	48195910	2940	2940	2940	2940	0
246	20241015	163100	48195910	2940	2940	2940	2940	0
247	20241015	163000	48195910	2940	2940	2940	2940	0
248	20241015	162900	48195910	2940	2940	2940	2940	0
249	20241015	162800	48195910	2940	2940	2940	2940	0
250	20241015	162700	48195910	2940	2940	2940	2940	0
251	20241015	162600	48195910	2940	2940	2940	2940	0
252	20241015	162500	48195910	2940	2940	2940	2940	0
253	20241015	162400	48195910	2940	2940	2940	2940	0
254	20241015	162300	48195910	2940	2940	2940	2940	0
255	20241015	162200	48195910	2940	2940	2940	2940	0
256	20241015	162100	48195910	2940	2940	2940	2940	0
257	20241015	162000	48195910	2940	2940	2940	2940	0
258	20241015	161900	48195910	2940	2940	2940	2940	0
259	20241015	161800	48195910	2940	2940	2940	2940	0
260	20241015	161700	48195910	2940	2940	2940	2940	0
261	20241015	161600	48195910	2940	2940	2940	2940	0
262	20241015	161500	48195910	2940	2940	2940	2940	0
263	20241015	161400	48195910	2940	2940	2940	2940	0
264	20241015	161300	48195910	2940	2940	2940	2940	0
265	20241015	161200	48195910	2940	2940	2940	2940	0
266	20241015	161100	48195910	2940	2940	2940	2940	0
267	20241015	161000	48195910	2940	2940	2940	2940	0
268	20241015	160900	48195910	2940	2940	2940	2940	0
269	20241015	160800	48195910	2940	2940	2940	2940	0
270	20241015	160700	48195910	2940	2940	2940	2940	0
271	20241015	160600	48195910	2940	2940	2940	2940	0
272	20241015	160500	48195910	2940	2940	2940	2940	77
273	20241015	160400	48195910	2940	2940	2940	2940	0
274	20241015	160300	48195910	2940	2940	2940	2940	0
275	20241015	160200	48195910	2940	2940	2940	2940	0
276	20241015	160100	48195910	2940	2940	2940	2940	0
277	20241015	160000	48195910	2940	2940	2940	2940	0
278	20241015	155900	48195910	2940	2940	2940	2940	0
279	20241015	155800	48195910	2940	2940	2940	2940	0
280	20241015	155700	48195910	2940	2940	2940	2940	0
281	20241015	155600	48195910	2940	2940	2940	2940	0
282	20241015	155500	48195910	2940	2940	2940	2940	0
283	20241015	155400	48195910	2940	2940	2940	2940	0
284	20241015	155300	48195910	2940	2940	2940	2940	0
285	20241015	155200	48195910	2940	2940	2940	2940	0
286	20241015	155100	48195910	2940	2940	2940	2940	0
287	20241015	155000	48195910	2940	2940	2940	2940	0
288	20241015	154900	48195910	2940	2940	2940	2940	0
289	20241015	154800	48195910	2940	2940	2940	2940	0
290	20241015	154700	48195910	2940	2940	2940	2940	0
291	20241015	154600	48195910	2940	2940	2940	2940	0
292	20241015	154500	48195910	2940	2940	2940	2940	0
293	20241015	154400	48195910	2940	2940	2940	2940	0
294	20241015	154300	48195910	2940	2940	2940	2940	0
295	20241015	154200	48195910	2940	2940	2940	2940	0
296	20241015	154100	48195910	2940	2940	2940	2940	0
297	20241015	154000	48195910	2940	2940	2940	2940	0
298	20241015	153900	48195910	2940	2940	2940	2940	0
299	20241015	153800	48195910	2940	2940	2940	2940	0
300	20241015	153700	48195910	2940	2940	2940	2940	0
301	20241015	153600	48195910	2940	2940	2940	2940	0
302	20241015	153500	48195910	2940	2940	2940	2940	77
303	20241015	153400	48195910	2940	2940	2940	2940	0
304	20241015	153300	48195910	2940	2940	2940	2940	0
305	20241015	153200	48195910	2940	2940	2940	2940	0
306	20241015	153100	48195910	2940	2940	2940	2940	0
307	20241015	153000	48195910	2940	2940	2940	2940	77
308	20241015	152900	47969530	2940	2940	2940	2940	0
309	20241015	152800	47969530	2940	2940	2940	2940	0
310	20241015	152700	47969530	2940	2940	2940	2940	0
311	20241015	152600	47969530	2940	2940	2940	2940	0
312	20241015	152500	47969530	2940	2940	2940	2940	0
313	20241015	152400	47969530	2940	2940	2940	2940	0
314	20241015	152300	47969530	2940	2940	2940	2940	0
315	20241015	152200	47969530	2940	2940	2940	2940	0
316	20241015	152100	47969530	2940	2940	2940	2940	0
317	20241015	152000	47969530	2940	2940	2940	2940	0
318	20241015	151900	47969530	2940	2940	2940	2940	0
319	20241015	151800	47969530	2940	2940	2940	2940	0
320	20241015	151700	47969530	2940	2940	2940	2940	0
321	20241015	151600	47969530	2940	2940	2940	2940	0
322	20241015	151500	47969530	2940	2940	2940	2940	0
323	20241015	151400	47969530	2940	2940	2940	2940	180
324	20241015	151300	47440330	2945	2945	2945	2945	0
325	20241015	151200	47440330	2945	2945	2945	2945	11
326	20241015	151100	47407935	2940	2940	2940	2940	0
327	20241015	151000	47407935	2940	2940	2940	2940	180
328	20241015	150900	46878735	2940	2940	2940	2940	206
329	20241015	150800	46273095	2940	2940	2940	2940	0
330	20241015	150700	46273095	2940	2940	2940	2940	10
331	20241015	150600	46243695	2940	2935	2940	2935	295
332	20241015	150500	45376720	2935	2935	2935	2935	0
333	20241015	150400	45376720	2935	2935	2935	2935	0
334	20241015	150300	45376720	2935	2935	2935	2935	0
335	20241015	150200	45376720	2935	2935	2935	2935	0
336	20241015	150100	45376720	2935	2935	2935	2935	0
337	20241015	150000	45376720	2935	2935	2935	2935	0
338	20241015	145900	45376720	2935	2935	2935	2935	0
339	20241015	145800	45376720	2935	2935	2935	2935	0
340	20241015	145700	45376720	2935	2935	2935	2935	0
341	20241015	145600	45376720	2935	2935	2935	2935	0
342	20241015	145500	45376720	2935	2935	2935	2935	0
343	20241015	145400	45376720	2935	2935	2935	2935	1
344	20241015	145300	45373785	2910	2910	2910	2910	0
345	20241015	145200	45373785	2910	2910	2910	2910	0
346	20241015	145100	45373785	2910	2910	2910	2910	0
347	20241015	145000	45373785	2910	2910	2910	2910	0
348	20241015	144900	45373785	2910	2910	2910	2910	0
349	20241015	144800	45373785	2910	2910	2910	2910	0
350	20241015	144700	45373785	2910	2910	2910	2910	0
351	20241015	144600	45373785	2910	2910	2910	2910	0
352	20241015	144500	45373785	2910	2910	2910	2910	0
353	20241015	144400	45373785	2910	2910	2910	2910	0
354	20241015	144300	45373785	2910	2910	2910	2910	0
355	20241015	144200	45373785	2910	2910	2910	2910	0
356	20241015	144100	45373785	2910	2910	2910	2910	0
357	20241015	144000	45373785	2910	2910	2910	2910	0
358	20241015	143900	45373785	2910	2910	2910	2910	0
359	20241015	143800	45373785	2910	2910	2910	2910	0
360	20241015	143700	45373785	2910	2910	2910	2910	1
361	20241015	143600	45370875	2910	2910	2910	2910	0
362	20241015	143500	45370875	2910	2915	2915	2910	40
363	20241015	143400	45254460	2915	2925	2925	2915	6
364	20241015	143300	45236920	2910	2910	2910	2910	0
365	20241015	143200	45236920	2910	2910	2910	2910	20
366	20241015	143100	45178720	2895	2895	2895	2895	0
367	20241015	143000	45178720	2895	2920	2920	2895	574
368	20241015	142900	43504690	2920	2920	2920	2920	0
369	20241015	142800	43504690	2920	2920	2920	2920	0
370	20241015	142700	43504690	2920	2920	2920	2920	0
371	20241015	142600	43504690	2920	2920	2920	2920	0
372	20241015	142500	43504690	2920	2920	2920	2920	0
373	20241015	142400	43504690	2920	2920	2920	2920	0
374	20241015	142300	43504690	2920	2920	2920	2920	0
375	20241015	142200	43504690	2920	2920	2920	2920	0
376	20241015	142100	43504690	2920	2920	2920	2920	0
377	20241015	142000	43504690	2920	2920	2920	2920	0
378	20241015	141900	43504690	2920	2920	2920	2920	0
379	20241015	141800	43504690	2920	2930	2930	2920	660
380	20241015	141700	41576870	2930	2930	2930	2930	0
381	20241015	141600	41576870	2930	2930	2930	2930	0
382	20241015	141500	41576870	2930	2930	2930	2930	0
383	20241015	141400	41576870	2930	2930	2930	2930	0
384	20241015	141300	41576870	2930	2930	2930	2930	0
385	20241015	141200	41576870	2930	2930	2930	2930	0
386	20241015	141100	41576870	2930	2930	2930	2930	0
387	20241015	141000	41576870	2930	2930	2930	2930	0
388	20241015	140900	41576870	2930	2930	2930	2930	0
389	20241015	140800	41576870	2930	2930	2930	2930	0
390	20241015	140700	41576870	2930	2930	2930	2930	0
391	20241015	140600	41576870	2930	2925	2930	2925	115
392	20241015	140500	41240420	2925	2925	2925	2925	619
393	20241015	140400	39429845	2920	2920	2920	2920	100
394	20241015	140300	39137845	2925	2925	2925	2925	0
395	20241015	140200	39137845	2925	2925	2925	2925	10
396	20241015	140100	39108595	2920	2920	2920	2920	514
397	20241015	140000	37607715	2925	2925	2925	2925	0
398	20241015	135900	37607715	2925	2925	2925	2925	0
399	20241015	135800	37607715	2925	2925	2925	2925	0
400	20241015	135700	37607715	2925	2925	2925	2925	0
401	20241015	135600	37607715	2925	2925	2925	2925	0
402	20241015	135500	37607715	2925	2925	2925	2925	0
403	20241015	135400	37607715	2925	2925	2925	2925	29
404	20241015	135300	37522890	2925	2925	2925	2925	0
405	20241015	135200	37522890	2925	2925	2925	2925	0
406	20241015	135100	37522890	2925	2920	2925	2920	917
407	20241015	135000	34842490	2920	2920	2920	2920	171
408	20241015	134900	34343170	2920	2920	2920	2920	0
409	20241015	134800	34343170	2920	2920	2920	2920	0
410	20241015	134700	34343170	2920	2920	2920	2920	0
411	20241015	134600	34343170	2920	2920	2920	2920	0
412	20241015	134500	34343170	2920	2920	2920	2920	0
413	20241015	134400	34343170	2920	2920	2920	2920	0
414	20241015	134300	34343170	2920	2920	2920	2920	0
415	20241015	134200	34343170	2920	2920	2920	2920	0
416	20241015	134100	34343170	2920	2920	2920	2920	0
417	20241015	134000	34343170	2920	2920	2920	2920	0
418	20241015	133900	34343170	2920	2920	2920	2920	0
419	20241015	133800	34343170	2920	2920	2920	2920	0
420	20241015	133700	34343170	2920	2920	2920	2920	0
421	20241015	133600	34343170	2920	2920	2920	2920	0
422	20241015	133500	34343170	2920	2920	2920	2920	0
423	20241015	133400	34343170	2920	2920	2920	2920	0
424	20241015	133300	34343170	2920	2920	2920	2920	0
425	20241015	133200	34343170	2920	2920	2920	2920	0
426	20241015	133100	34343170	2920	2920	2920	2920	0
427	20241015	133000	34343170	2920	2920	2920	2920	51
428	20241015	132900	34194250	2910	2910	2910	2910	12
429	20241015	132800	34159330	2910	2910	2910	2910	0
430	20241015	132700	34159330	2910	2910	2910	2910	0
431	20241015	132600	34159330	2910	2910	2910	2910	0
432	20241015	132500	34159330	2910	2910	2910	2910	201
433	20241015	132400	33574420	2910	2910	2910	2910	1
434	20241015	132300	33571510	2890	2890	2890	2890	0
435	20241015	132200	33571510	2890	2890	2890	2890	0
436	20241015	132100	33571510	2890	2890	2890	2890	0
437	20241015	132000	33571510	2890	2890	2890	2890	0
438	20241015	131900	33571510	2890	2890	2890	2890	0
439	20241015	131800	33571510	2890	2890	2890	2890	0
440	20241015	131700	33571510	2890	2890	2890	2890	0
441	20241015	131600	33571510	2890	2890	2890	2890	0
442	20241015	131500	33571510	2890	2890	2890	2890	0
443	20241015	131400	33571510	2890	2890	2890	2890	0
444	20241015	131300	33571510	2890	2890	2890	2890	0
445	20241015	131200	33571510	2890	2890	2890	2890	0
446	20241015	131100	33571510	2890	2890	2890	2890	0
447	20241015	131000	33571510	2890	2910	2910	2890	1120
448	20241015	130900	30328245	2920	2920	2920	2920	0
449	20241015	130800	30328245	2920	2920	2920	2920	0
450	20241015	130700	30328245	2920	2920	2920	2920	0
451	20241015	130600	30328245	2920	2920	2920	2920	0
452	20241015	130500	30328245	2920	2920	2920	2920	0
453	20241015	130400	30328245	2920	2920	2920	2920	0
454	20241015	130300	30328245	2920	2920	2920	2920	0
455	20241015	130200	30328245	2920	2920	2920	2920	17
456	20241015	130100	30278605	2920	2920	2920	2920	0
457	20241015	130000	30278605	2920	2920	2920	2920	0
458	20241015	125900	30278605	2920	2920	2920	2920	0
459	20241015	125800	30278605	2920	2915	2920	2910	32
460	20241015	125700	30185180	2910	2910	2910	2910	9
461	20241015	125600	30158990	2920	2920	2920	2920	0
462	20241015	125500	30158990	2920	2920	2920	2920	0
463	20241015	125400	30158990	2920	2920	2920	2920	0
464	20241015	125300	30158990	2920	2920	2920	2920	0
465	20241015	125200	30158990	2920	2920	2920	2920	0
466	20241015	125100	30158990	2920	2920	2920	2920	0
467	20241015	125000	30158990	2920	2920	2920	2920	0
468	20241015	124900	30158990	2920	2920	2920	2920	0
469	20241015	124800	30158990	2920	2920	2920	2920	0
470	20241015	124700	30158990	2920	2920	2920	2920	0
471	20241015	124600	30158990	2920	2920	2920	2920	0
472	20241015	124500	30158990	2920	2920	2920	2920	0
473	20241015	124400	30158990	2920	2920	2920	2920	0
474	20241015	124300	30158990	2920	2920	2920	2920	0
475	20241015	124200	30158990	2920	2920	2920	2920	0
476	20241015	124100	30158990	2920	2920	2920	2920	0
477	20241015	124000	30158990	2920	2920	2920	2920	0
478	20241015	123900	30158990	2920	2920	2920	2920	0
479	20241015	123800	30158990	2920	2920	2920	2920	0
480	20241015	123700	30158990	2920	2920	2920	2920	0
481	20241015	123600	30158990	2920	2920	2920	2920	0
482	20241015	123500	30158990	2920	2920	2920	2920	0
483	20241015	123400	30158990	2920	2920	2920	2920	0
484	20241015	123300	30158990	2920	2920	2920	2920	0
485	20241015	123200	30158990	2920	2920	2920	2920	0
486	20241015	123100	30158990	2920	2920	2920	2920	0
487	20241015	123000	30158990	2920	2920	2920	2920	0
488	20241015	122900	30158990	2920	2920	2920	2920	0
489	20241015	122800	30158990	2920	2920	2920	2920	0
490	20241015	122700	30158990	2920	2920	2920	2920	0
491	20241015	122600	30158990	2920	2920	2920	2920	0
492	20241015	122500	30158990	2920	2920	2920	2920	0
493	20241015	122400	30158990	2920	2915	2920	2915	2
494	20241015	122300	30153155	2890	2890	2890	2890	0
495	20241015	122200	30153155	2890	2900	2900	2890	857
496	20241015	122100	27673775	2900	2900	2900	2900	0
497	20241015	122000	27673775	2900	2900	2900	2900	0
498	20241015	121900	27673775	2900	2900	2900	2900	1467
499	20241015	121800	23419475	2900	2900	2900	2900	0
500	20241015	121700	23419475	2900	2900	2900	2900	0
501	20241015	121600	23419475	2900	2900	2900	2900	3
502	20241015	121500	23410775	2920	2920	2920	2920	0
503	20241015	121400	23410775	2920	2920	2920	2920	0
504	20241015	121300	23410775	2920	2920	2920	2920	0
505	20241015	121200	23410775	2920	2920	2920	2920	0
506	20241015	121100	23410775	2920	2920	2920	2920	0
507	20241015	121000	23410775	2920	2920	2920	2920	0
508	20241015	120900	23410775	2920	2920	2920	2920	0
509	20241015	120800	23410775	2920	2920	2920	2920	0
510	20241015	120700	23410775	2920	2920	2920	2920	0
511	20241015	120600	23410775	2920	2920	2920	2920	0
512	20241015	120500	23410775	2920	2920	2920	2920	0
513	20241015	120400	23410775	2920	2920	2920	2920	0
514	20241015	120300	23410775	2920	2920	2920	2920	0
515	20241015	120200	23410775	2920	2920	2920	2920	0
516	20241015	120100	23410775	2920	2920	2920	2920	0
517	20241015	120000	23410775	2920	2920	2920	2920	0
518	20241015	115900	23410775	2920	2920	2920	2920	0
519	20241015	115800	23410775	2920	2920	2920	2920	1369
520	20241015	115700	19413295	2915	2915	2915	2915	0
521	20241015	115600	19413295	2915	2915	2915	2915	0
522	20241015	115500	19413295	2915	2915	2915	2915	0
523	20241015	115400	19413295	2915	2915	2915	2915	0
524	20241015	115300	19413295	2915	2915	2915	2915	0
525	20241015	115200	19413295	2915	2915	2915	2915	0
526	20241015	115100	19413295	2915	2915	2915	2915	0
527	20241015	115000	19413295	2915	2915	2915	2915	4
528	20241015	114900	19401635	2915	2915	2915	2915	492
529	20241015	114800	17967455	2910	2910	2910	2910	99
530	20241015	114700	17679365	2910	2910	2910	2910	0
531	20241015	114600	17679365	2910	2910	2910	2910	0
532	20241015	114500	17679365	2910	2910	2910	2910	0
533	20241015	114400	17679365	2910	2910	2910	2910	0
534	20241015	114300	17679365	2910	2910	2910	2910	1
535	20241015	114200	17676455	2900	2900	2900	2900	1
536	20241015	114100	17673555	2905	2905	2905	2905	0
537	20241015	114000	17673555	2905	2905	2905	2905	0
538	20241015	113900	17673555	2905	2905	2905	2905	0
539	20241015	113800	17673555	2905	2905	2905	2905	247
540	20241015	113700	16956020	2905	2905	2905	2905	0
541	20241015	113600	16956020	2905	2905	2905	2905	0
542	20241015	113500	16956020	2905	2905	2905	2905	0
543	20241015	113400	16956020	2905	2905	2905	2905	0
544	20241015	113300	16956020	2905	2905	2905	2905	0
545	20241015	113200	16956020	2905	2905	2905	2905	0
546	20241015	113100	16956020	2905	2905	2905	2905	0
547	20241015	113000	16956020	2905	2905	2905	2905	0
548	20241015	112900	16956020	2905	2905	2905	2905	0
549	20241015	112800	16956020	2905	2905	2905	2905	1
550	20241015	112700	16953115	2900	2900	2900	2900	38
551	20241015	112600	16842915	2905	2900	2905	2900	284
552	20241015	112500	16018055	2900	2900	2900	2900	0
553	20241015	112400	16018055	2900	2900	2900	2900	0
554	20241015	112300	16018055	2900	2890	2900	2890	2
555	20241015	112200	16012265	2890	2890	2890	2890	0
556	20241015	112100	16012265	2890	2890	2890	2890	16
557	20241015	112000	15966025	2890	2890	2890	2890	0
558	20241015	111900	15966025	2890	2890	2890	2890	0
559	20241015	111800	15966025	2890	2890	2890	2890	0
560	20241015	111700	15966025	2890	2890	2890	2890	0
561	20241015	111600	15966025	2890	2895	2895	2890	1000
562	20241015	111500	13075720	2905	2905	2905	2905	0
563	20241015	111400	13075720	2905	2905	2905	2905	0
564	20241015	111300	13075720	2905	2905	2905	2905	0
565	20241015	111200	13075720	2905	2905	2905	2905	0
566	20241015	111100	13075720	2905	2900	2905	2900	2
567	20241015	111000	13069915	2900	2900	2900	2900	0
568	20241015	110900	13069915	2900	2900	2900	2900	0
569	20241015	110800	13069915	2900	2900	2900	2900	11
570	20241015	110700	13038015	2900	2900	2900	2900	0
571	20241015	110600	13038015	2900	2900	2900	2900	0
572	20241015	110500	13038015	2900	2900	2900	2900	0
573	20241015	110400	13038015	2900	2900	2900	2900	0
574	20241015	110300	13038015	2900	2900	2900	2900	0
575	20241015	110200	13038015	2900	2900	2900	2900	0
576	20241015	110100	13038015	2900	2900	2900	2900	0
577	20241015	110000	13038015	2900	2900	2900	2900	1
578	20241015	105900	13035115	2900	2900	2900	2900	0
579	20241015	105800	13035115	2900	2900	2900	2900	0
580	20241015	105700	13035115	2900	2900	2900	2900	0
581	20241015	105600	13035115	2900	2900	2900	2900	0
582	20241015	105500	13035115	2900	2900	2900	2900	50
583	20241015	105400	12890115	2900	2900	2900	2900	0
584	20241015	105300	12890115	2900	2900	2900	2900	100
585	20241015	105200	12600115	2900	2900	2900	2900	100
586	20241015	105100	12310115	2900	2900	2900	2900	0
587	20241015	105000	12310115	2900	2900	2900	2900	0
588	20241015	104900	12310115	2900	2900	2900	2900	26
589	20241015	104800	12234715	2900	2900	2900	2900	0
590	20241015	104700	12234715	2900	2900	2900	2900	0
591	20241015	104600	12234715	2900	2900	2900	2900	0
592	20241015	104500	12234715	2900	2900	2900	2900	0
593	20241015	104400	12234715	2900	2900	2900	2900	0
594	20241015	104300	12234715	2900	2900	2900	2900	100
595	20241015	104200	11944715	2900	2900	2900	2900	0
596	20241015	104100	11944715	2900	2900	2900	2900	0
597	20241015	104000	11944715	2900	2900	2900	2900	56
598	20241015	103900	11782315	2900	2900	2900	2900	0
599	20241015	103800	11782315	2900	2900	2900	2900	0
600	20241015	103700	11782315	2900	2900	2900	2900	0
601	20241015	103600	11782315	2900	2900	2900	2900	0
602	20241015	103500	11782315	2900	2900	2900	2900	0
603	20241015	103400	11782315	2900	2900	2900	2900	0
604	20241015	103300	11782315	2900	2900	2900	2900	0
605	20241015	103200	11782315	2900	2900	2900	2900	59
606	20241015	103100	11611215	2900	2900	2900	2900	0
607	20241015	103000	11611215	2900	2900	2900	2900	0
608	20241015	102900	11611215	2900	2895	2900	2895	490
609	20241015	102800	10190275	2895	2895	2895	2895	174
610	20241015	102700	9686545	2900	2900	2900	2900	0
611	20241015	102600	9686545	2900	2900	2900	2900	167
612	20241015	102500	9202245	2905	2905	2905	2905	65
613	20241015	102400	9013420	2910	2910	2910	2910	0
614	20241015	102300	9013420	2910	2910	2910	2910	0
615	20241015	102200	9013420	2910	2910	2910	2910	0
616	20241015	102100	9013420	2910	2910	2910	2910	70
617	20241015	102000	8809720	2915	2915	2915	2915	12
618	20241015	101900	8774740	2910	2910	2910	2910	32
619	20241015	101800	8681620	2910	2910	2910	2910	0
620	20241015	101700	8681620	2910	2910	2910	2910	0
621	20241015	101600	8681620	2910	2910	2910	2910	0
622	20241015	101500	8681620	2910	2910	2910	2910	40
623	20241015	101400	8565220	2910	2910	2910	2910	0
624	20241015	101300	8565220	2910	2910	2910	2910	0
625	20241015	101200	8565220	2910	2910	2910	2910	0
626	20241015	101100	8565220	2910	2910	2910	2910	0
627	20241015	101000	8565220	2910	2910	2910	2910	100
628	20241015	100900	8274220	2935	2935	2935	2935	117
629	20241015	100800	7930825	2935	2935	2935	2935	0
630	20241015	100700	7930825	2935	2935	2935	2935	1
631	20241015	100600	7927890	2930	2930	2930	2930	404
632	20241015	100500	6744170	2930	2930	2930	2930	6
633	20241015	100400	6726590	2925	2925	2925	2925	0
634	20241015	100300	6726590	2925	2925	2925	2925	0
635	20241015	100200	6726590	2925	2925	2925	2925	2
636	20241015	100100	6720740	2960	2960	2960	2960	0
637	20241015	100000	6720740	2960	2960	2960	2960	0
638	20241015	095900	6720740	2960	2960	2960	2960	0
639	20241015	095800	6720740	2960	2945	2960	2945	5
640	20241015	095700	6706000	2945	2935	2945	2935	12
641	20241015	095600	6670695	2930	2930	2930	2930	0
642	20241015	095500	6670695	2930	2930	2930	2930	0
643	20241015	095400	6670695	2930	2945	2945	2930	7
644	20241015	095300	6650095	2935	2935	2935	2935	3
645	20241015	095200	6641290	2935	2935	2935	2935	1
646	20241015	095100	6638355	2930	2930	2930	2930	0
647	20241015	095000	6638355	2930	2930	2930	2930	2
648	20241015	094900	6632495	2960	2960	2960	2960	0
649	20241015	094800	6632495	2960	2960	2960	2960	5
650	20241015	094700	6617695	2940	2930	2980	2930	1052
651	20241015	094600	3524355	2930	2930	2930	2930	0
652	20241015	094500	3524355	2930	2930	2930	2930	0
653	20241015	094400	3524355	2930	2930	2930	2930	0
654	20241015	094300	3524355	2930	2930	2930	2930	0
655	20241015	094200	3524355	2930	2930	2930	2930	1
656	20241015	094100	3521425	2930	2930	2930	2930	8
657	20241015	094000	3497985	2930	2925	2930	2925	2
658	20241015	093900	3492130	2930	2930	2930	2930	0
659	20241015	093800	3492130	2930	2925	2930	2925	2
660	20241015	093700	3486275	2910	2910	2910	2910	100
661	20241015	093600	3195275	2905	2905	2905	2905	0
662	20241015	093500	3195275	2905	2905	2905	2905	0
663	20241015	093400	3195275	2905	2905	2905	2905	0
664	20241015	093300	3195275	2905	2905	2905	2905	0
665	20241015	093200	3195275	2905	2905	2905	2905	0
666	20241015	093100	3195275	2905	2905	2905	2905	0
667	20241015	093000	3195275	2905	2905	2905	2905	167
668	20241015	092900	2710140	2905	2905	2905	2905	2
669	20241015	092800	2704330	2930	2930	2930	2930	0
670	20241015	092700	2704330	2930	2930	2930	2930	10
671	20241015	092600	2675030	2930	2930	2930	2930	0
672	20241015	092500	2675030	2930	2930	2930	2930	0
673	20241015	092400	2675030	2930	2930	2930	2930	0
674	20241015	092300	2675030	2930	2930	2930	2930	0
675	20241015	092200	2675030	2930	2930	2930	2930	0
676	20241015	092100	2675030	2930	2930	2930	2930	10
677	20241015	092000	2645730	2930	2930	2930	2930	0
678	20241015	091900	2645730	2930	2930	2930	2930	450
679	20241015	091800	1327230	2930	2930	2930	2930	1
680	20241015	091700	1324300	2895	2895	2895	2895	0
681	20241015	091600	1324300	2895	2895	2895	2895	0
682	20241015	091500	1324300	2895	2920	2930	2895	105
683	20241015	091400	1017755	2920	2915	2920	2915	2
684	20241015	091300	1011920	2890	2890	2890	2890	0
685	20241015	091200	1011920	2890	2890	2890	2890	0
686	20241015	091100	1011920	2890	2890	2890	2890	0
687	20241015	091000	1011920	2890	2890	2890	2890	0
688	20241015	090900	1011920	2890	2890	2890	2890	0
689	20241015	090800	1011920	2890	2890	2890	2890	0
690	20241015	090700	1011920	2890	2890	2890	2890	0
691	20241015	090600	1011920	2890	2890	2890	2890	0
692	20241015	090500	1011920	2890	2890	2890	2890	0
693	20241015	090400	1011920	2890	2890	2890	2890	0
694	20241015	090300	1011920	2890	2890	2890	2890	0
695	20241015	090200	1011920	2890	2890	2890	2890	0
696	20241015	090100	1011920	2890	2900	2900	2890	26
697	20241015	090000	936640	2900	2890	2900	2890	324