KissMeData/138070/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202300	121075160	2475	2475	2475	2475	1269
3	20241017	202200	121075160	2475	2475	2475	2475	0
4	20241017	202100	121075160	2475	2475	2475	2475	0
5	20241017	202000	121075160	2475	2475	2475	2475	0
6	20241017	201900	121075160	2475	2475	2475	2475	0
7	20241017	201800	121075160	2475	2475	2475	2475	0
8	20241017	201700	121075160	2475	2475	2475	2475	0
9	20241017	201600	121075160	2475	2475	2475	2475	0
10	20241017	201500	121075160	2475	2475	2475	2475	0
11	20241017	201400	121075160	2475	2475	2475	2475	0
12	20241017	201300	121075160	2475	2475	2475	2475	0
13	20241017	201200	121075160	2475	2475	2475	2475	0
14	20241017	201100	121075160	2475	2475	2475	2475	0
15	20241017	201000	121075160	2475	2475	2475	2475	0
16	20241017	200900	121075160	2475	2475	2475	2475	0
17	20241017	200800	121075160	2475	2475	2475	2475	0
18	20241017	200700	121075160	2475	2475	2475	2475	0
19	20241017	200600	121075160	2475	2475	2475	2475	0
20	20241017	200500	121075160	2475	2475	2475	2475	0
21	20241017	200400	121075160	2475	2475	2475	2475	0
22	20241017	200300	121075160	2475	2475	2475	2475	0
23	20241017	200200	121075160	2475	2475	2475	2475	0
24	20241017	200100	121075160	2475	2475	2475	2475	0
25	20241017	200000	121075160	2475	2475	2475	2475	0
26	20241017	195900	121075160	2475	2475	2475	2475	0
27	20241017	195800	121075160	2475	2475	2475	2475	0
28	20241017	195700	121075160	2475	2475	2475	2475	0
29	20241017	195600	121075160	2475	2475	2475	2475	0
30	20241017	195500	121075160	2475	2475	2475	2475	0
31	20241017	195400	121075160	2475	2475	2475	2475	0
32	20241017	195300	121075160	2475	2475	2475	2475	1269
33	20241017	195200	121075160	2475	2475	2475	2475	0
34	20241017	195100	121075160	2475	2475	2475	2475	0
35	20241017	195000	121075160	2475	2475	2475	2475	0
36	20241017	194900	121075160	2475	2475	2475	2475	0
37	20241017	194800	121075160	2475	2475	2475	2475	0
38	20241017	194700	121075160	2475	2475	2475	2475	0
39	20241017	194600	121075160	2475	2475	2475	2475	0
40	20241017	194500	121075160	2475	2475	2475	2475	0
41	20241017	194400	121075160	2475	2475	2475	2475	0
42	20241017	194300	121075160	2475	2475	2475	2475	0
43	20241017	194200	121075160	2475	2475	2475	2475	0
44	20241017	194100	121075160	2475	2475	2475	2475	0
45	20241017	194000	121075160	2475	2475	2475	2475	0
46	20241017	193900	121075160	2475	2475	2475	2475	0
47	20241017	193800	121075160	2475	2475	2475	2475	0
48	20241017	193700	121075160	2475	2475	2475	2475	0
49	20241017	193600	121075160	2475	2475	2475	2475	0
50	20241017	193500	121075160	2475	2475	2475	2475	0
51	20241017	193400	121075160	2475	2475	2475	2475	0
52	20241017	193300	121075160	2475	2475	2475	2475	0
53	20241017	193200	121075160	2475	2475	2475	2475	0
54	20241017	193100	121075160	2475	2475	2475	2475	0
55	20241017	193000	121075160	2475	2475	2475	2475	0
56	20241017	192900	121075160	2475	2475	2475	2475	0
57	20241017	192800	121075160	2475	2475	2475	2475	0
58	20241017	192700	121075160	2475	2475	2475	2475	0
59	20241017	192600	121075160	2475	2475	2475	2475	0
60	20241017	192500	121075160	2475	2475	2475	2475	0
61	20241017	192400	121075160	2475	2475	2475	2475	0
62	20241017	192300	121075160	2475	2475	2475	2475	1269
63	20241017	192200	121075160	2475	2475	2475	2475	0
64	20241017	192100	121075160	2475	2475	2475	2475	0
65	20241017	192000	121075160	2475	2475	2475	2475	0
66	20241017	191900	121075160	2475	2475	2475	2475	0
67	20241017	191800	121075160	2475	2475	2475	2475	0
68	20241017	191700	121075160	2475	2475	2475	2475	0
69	20241017	191600	121075160	2475	2475	2475	2475	0
70	20241017	191500	121075160	2475	2475	2475	2475	0
71	20241017	191400	121075160	2475	2475	2475	2475	0
72	20241017	191300	121075160	2475	2475	2475	2475	0
73	20241017	191200	121075160	2475	2475	2475	2475	0
74	20241017	191100	121075160	2475	2475	2475	2475	0
75	20241017	191000	121075160	2475	2475	2475	2475	0
76	20241017	190900	121075160	2475	2475	2475	2475	0
77	20241017	190800	121075160	2475	2475	2475	2475	0
78	20241017	190700	121075160	2475	2475	2475	2475	0
79	20241017	190600	121075160	2475	2475	2475	2475	0
80	20241017	190500	121075160	2475	2475	2475	2475	0
81	20241017	190400	121075160	2475	2475	2475	2475	0
82	20241017	190300	121075160	2475	2475	2475	2475	0
83	20241017	190200	121075160	2475	2475	2475	2475	0
84	20241017	190100	121075160	2475	2475	2475	2475	0
85	20241017	190000	121075160	2475	2475	2475	2475	0
86	20241017	185900	121075160	2475	2475	2475	2475	0
87	20241017	185800	121075160	2475	2475	2475	2475	0
88	20241017	185700	121075160	2475	2475	2475	2475	0
89	20241017	185600	121075160	2475	2475	2475	2475	0
90	20241017	185500	121075160	2475	2475	2475	2475	0
91	20241017	185400	121075160	2475	2475	2475	2475	0
92	20241017	185300	121075160	2475	2475	2475	2475	1269
93	20241017	185200	121075160	2475	2475	2475	2475	0
94	20241017	185100	121075160	2475	2475	2475	2475	0
95	20241017	185000	121075160	2475	2475	2475	2475	0
96	20241017	184900	121075160	2475	2475	2475	2475	0
97	20241017	184800	121075160	2475	2475	2475	2475	0
98	20241017	184700	121075160	2475	2475	2475	2475	0
99	20241017	184600	121075160	2475	2475	2475	2475	0
100	20241017	184500	121075160	2475	2475	2475	2475	0
101	20241017	184400	121075160	2475	2475	2475	2475	0
102	20241017	184300	121075160	2475	2475	2475	2475	0
103	20241017	184200	121075160	2475	2475	2475	2475	0
104	20241017	184100	121075160	2475	2475	2475	2475	0
105	20241017	184000	121075160	2475	2475	2475	2475	0
106	20241017	183900	121075160	2475	2475	2475	2475	0
107	20241017	183800	121075160	2475	2475	2475	2475	0
108	20241017	183700	121075160	2475	2475	2475	2475	0
109	20241017	183600	121075160	2475	2475	2475	2475	0
110	20241017	183500	121075160	2475	2475	2475	2475	0
111	20241017	183400	121075160	2475	2475	2475	2475	0
112	20241017	183300	121075160	2475	2475	2475	2475	0
113	20241017	183200	121075160	2475	2475	2475	2475	0
114	20241017	183100	121075160	2475	2475	2475	2475	0
115	20241017	183000	121075160	2475	2475	2475	2475	0
116	20241017	182900	121075160	2475	2475	2475	2475	0
117	20241017	182800	121075160	2475	2475	2475	2475	0
118	20241017	182700	121075160	2475	2475	2475	2475	0
119	20241017	182600	121075160	2475	2475	2475	2475	0
120	20241017	182500	121075160	2475	2475	2475	2475	0
121	20241017	182400	121075160	2475	2475	2475	2475	0
122	20241017	182300	121075160	2475	2475	2475	2475	1269
123	20241017	182200	121075160	2475	2475	2475	2475	0
124	20241017	182100	121075160	2475	2475	2475	2475	0
125	20241017	182000	121075160	2475	2475	2475	2475	0
126	20241017	181900	121075160	2475	2475	2475	2475	0
127	20241017	181800	121075160	2475	2475	2475	2475	0
128	20241017	181700	121075160	2475	2475	2475	2475	0
129	20241017	181600	121075160	2475	2475	2475	2475	0
130	20241017	181500	121075160	2475	2475	2475	2475	0
131	20241017	181400	121075160	2475	2475	2475	2475	0
132	20241017	181300	121075160	2475	2475	2475	2475	0
133	20241017	181200	121075160	2475	2475	2475	2475	0
134	20241017	181100	121075160	2475	2475	2475	2475	0
135	20241017	181000	121075160	2475	2475	2475	2475	0
136	20241017	180900	121075160	2475	2475	2475	2475	0
137	20241017	180800	121075160	2475	2475	2475	2475	0
138	20241017	180700	121075160	2475	2475	2475	2475	0
139	20241017	180600	121075160	2475	2475	2475	2475	0
140	20241017	180500	121075160	2475	2475	2475	2475	0
141	20241017	180400	121075160	2475	2475	2475	2475	0
142	20241017	180300	121075160	2475	2475	2475	2475	0
143	20241017	180200	121075160	2475	2475	2475	2475	0
144	20241017	180100	121075160	2475	2475	2475	2475	0
145	20241017	180000	121075160	2475	2475	2475	2475	0
146	20241017	175900	121075160	2475	2475	2475	2475	0
147	20241017	175800	121075160	2475	2475	2475	2475	0
148	20241017	175700	121075160	2475	2475	2475	2475	0
149	20241017	175600	121075160	2475	2475	2475	2475	0
150	20241017	175500	121075160	2475	2475	2475	2475	0
151	20241017	175400	121075160	2475	2475	2475	2475	0
152	20241017	175300	121075160	2475	2475	2475	2475	1269
153	20241017	175200	121075160	2475	2475	2475	2475	0
154	20241017	175100	121075160	2475	2475	2475	2475	0
155	20241017	175000	121075160	2475	2475	2475	2475	0
156	20241017	174900	121075160	2475	2475	2475	2475	0
157	20241017	174800	121075160	2475	2475	2475	2475	0
158	20241017	174700	121075160	2475	2475	2475	2475	0
159	20241017	174600	121075160	2475	2475	2475	2475	0
160	20241017	174500	121075160	2475	2475	2475	2475	0
161	20241017	174400	121075160	2475	2475	2475	2475	0
162	20241017	174300	121075160	2475	2475	2475	2475	0
163	20241017	174200	121075160	2475	2475	2475	2475	0
164	20241017	174100	121075160	2475	2475	2475	2475	0
165	20241017	174000	121075160	2475	2475	2475	2475	0
166	20241017	173900	121075160	2475	2475	2475	2475	0
167	20241017	173800	121075160	2475	2475	2475	2475	0
168	20241017	173700	121075160	2475	2475	2475	2475	0
169	20241017	173600	121075160	2475	2475	2475	2475	0
170	20241017	173500	121075160	2475	2475	2475	2475	0
171	20241017	173400	121075160	2475	2475	2475	2475	0
172	20241017	173300	121075160	2475	2475	2475	2475	0
173	20241017	173200	121075160	2475	2475	2475	2475	0
174	20241017	173100	121075160	2475	2475	2475	2475	0
175	20241017	173000	121075160	2475	2475	2475	2475	0
176	20241017	172900	121075160	2475	2475	2475	2475	0
177	20241017	172800	121075160	2475	2475	2475	2475	0
178	20241017	172700	121075160	2475	2475	2475	2475	0
179	20241017	172600	121075160	2475	2475	2475	2475	0
180	20241017	172500	121075160	2475	2475	2475	2475	0
181	20241017	172400	121075160	2475	2475	2475	2475	0
182	20241017	172300	121075160	2475	2475	2475	2475	1269
183	20241017	172200	121075160	2475	2475	2475	2475	0
184	20241017	172100	121075160	2475	2475	2475	2475	0
185	20241017	172000	121075160	2475	2475	2475	2475	0
186	20241017	171900	121075160	2475	2475	2475	2475	0
187	20241017	171800	121075160	2475	2475	2475	2475	0
188	20241017	171700	121075160	2475	2475	2475	2475	0
189	20241017	171600	121075160	2475	2475	2475	2475	0
190	20241017	171500	121075160	2475	2475	2475	2475	0
191	20241017	171400	121075160	2475	2475	2475	2475	0
192	20241017	171300	121075160	2475	2475	2475	2475	0
193	20241017	171200	121075160	2475	2475	2475	2475	0
194	20241017	171100	121075160	2475	2475	2475	2475	0
195	20241017	171000	121075160	2475	2475	2475	2475	0
196	20241017	170900	121075160	2475	2475	2475	2475	0
197	20241017	170800	121075160	2475	2475	2475	2475	0
198	20241017	170700	121075160	2475	2475	2475	2475	0
199	20241017	170600	121075160	2475	2475	2475	2475	0
200	20241017	170500	121075160	2475	2475	2475	2475	0
201	20241017	170400	121075160	2475	2475	2475	2475	0
202	20241017	170300	121075160	2475	2475	2475	2475	0
203	20241017	170200	121075160	2475	2475	2475	2475	0
204	20241017	170100	121075160	2475	2475	2475	2475	0
205	20241017	170000	121075160	2475	2475	2475	2475	0
206	20241017	165900	121075160	2475	2475	2475	2475	0
207	20241017	165800	121075160	2475	2475	2475	2475	0
208	20241017	165700	121075160	2475	2475	2475	2475	0
209	20241017	165600	121075160	2475	2475	2475	2475	0
210	20241017	165500	121075160	2475	2475	2475	2475	0
211	20241017	165400	121075160	2475	2475	2475	2475	0
212	20241017	165300	121075160	2475	2475	2475	2475	1269
213	20241017	165200	121075160	2475	2475	2475	2475	0
214	20241017	165100	121075160	2475	2475	2475	2475	0
215	20241017	165000	121075160	2475	2475	2475	2475	0
216	20241017	164900	121075160	2475	2475	2475	2475	0
217	20241017	164800	121075160	2475	2475	2475	2475	0
218	20241017	164700	121075160	2475	2475	2475	2475	0
219	20241017	164600	121075160	2475	2475	2475	2475	0
220	20241017	164500	121075160	2475	2475	2475	2475	0
221	20241017	164400	121075160	2475	2475	2475	2475	0
222	20241017	164300	121075160	2475	2475	2475	2475	0
223	20241017	164200	121075160	2475	2475	2475	2475	0
224	20241017	164100	121075160	2475	2475	2475	2475	0
225	20241017	164000	121075160	2475	2475	2475	2475	0
226	20241017	163900	121075160	2475	2475	2475	2475	0
227	20241017	163800	121075160	2475	2475	2475	2475	0
228	20241017	163700	121075160	2475	2475	2475	2475	0
229	20241017	163600	121075160	2475	2475	2475	2475	0
230	20241017	163500	121075160	2475	2475	2475	2475	0
231	20241017	163400	121075160	2475	2475	2475	2475	0
232	20241017	163300	121075160	2475	2475	2475	2475	0
233	20241017	163200	121075160	2475	2475	2475	2475	0
234	20241017	163100	121075160	2475	2475	2475	2475	0
235	20241017	163000	121075160	2475	2475	2475	2475	0
236	20241017	162900	121075160	2475	2475	2475	2475	0
237	20241017	162800	121075160	2475	2475	2475	2475	0
238	20241017	162700	121075160	2475	2475	2475	2475	0
239	20241017	162600	121075160	2475	2475	2475	2475	0
240	20241017	162500	121075160	2475	2475	2475	2475	0
241	20241017	162400	121075160	2475	2475	2475	2475	0
242	20241017	162300	121075160	2475	2475	2475	2475	1269
243	20241017	162200	121075160	2475	2475	2475	2475	0
244	20241017	162100	121075160	2475	2475	2475	2475	0
245	20241017	162000	121075160	2475	2475	2475	2475	0
246	20241017	161900	121075160	2475	2475	2475	2475	0
247	20241017	161800	121075160	2475	2475	2475	2475	0
248	20241017	161700	121075160	2475	2475	2475	2475	0
249	20241017	161600	121075160	2475	2475	2475	2475	0
250	20241017	161500	121075160	2475	2475	2475	2475	0
251	20241017	161400	121075160	2475	2475	2475	2475	0
252	20241017	161300	121075160	2475	2475	2475	2475	0
253	20241017	161200	121075160	2475	2475	2475	2475	0
254	20241017	161100	121075160	2475	2475	2475	2475	0
255	20241017	161000	121075160	2475	2475	2475	2475	0
256	20241017	160900	121075160	2475	2475	2475	2475	0
257	20241017	160800	121075160	2475	2475	2475	2475	0
258	20241017	160700	121075160	2475	2475	2475	2475	0
259	20241017	160600	121075160	2475	2475	2475	2475	0
260	20241017	160500	121075160	2475	2475	2475	2475	0
261	20241017	160400	121075160	2475	2475	2475	2475	0
262	20241017	160300	121075160	2475	2475	2475	2475	0
263	20241017	160200	121075160	2475	2475	2475	2475	0
264	20241017	160100	121075160	2475	2475	2475	2475	0
265	20241017	160000	121075160	2475	2475	2475	2475	0
266	20241017	155900	121075160	2475	2475	2475	2475	0
267	20241017	155800	121075160	2475	2475	2475	2475	0
268	20241017	155700	121075160	2475	2475	2475	2475	0
269	20241017	155600	121075160	2475	2475	2475	2475	0
270	20241017	155500	121075160	2475	2475	2475	2475	0
271	20241017	155400	121075160	2475	2475	2475	2475	0
272	20241017	155300	121075160	2475	2475	2475	2475	1269
273	20241017	155200	121075160	2475	2475	2475	2475	0
274	20241017	155100	121075160	2475	2475	2475	2475	0
275	20241017	155000	121075160	2475	2475	2475	2475	0
276	20241017	154900	121075160	2475	2475	2475	2475	0
277	20241017	154800	121075160	2475	2475	2475	2475	0
278	20241017	154700	121075160	2475	2475	2475	2475	0
279	20241017	154600	121075160	2475	2475	2475	2475	0
280	20241017	154500	121075160	2475	2475	2475	2475	0
281	20241017	154400	121075160	2475	2475	2475	2475	0
282	20241017	154300	121075160	2475	2475	2475	2475	0
283	20241017	154200	121075160	2475	2475	2475	2475	0
284	20241017	154100	121075160	2475	2475	2475	2475	0
285	20241017	154000	121075160	2475	2475	2475	2475	0
286	20241017	153900	121075160	2475	2475	2475	2475	0
287	20241017	153800	121075160	2475	2475	2475	2475	0
288	20241017	153700	121075160	2475	2475	2475	2475	0
289	20241017	153600	121075160	2475	2475	2475	2475	0
290	20241017	153500	121075160	2475	2475	2475	2475	0
291	20241017	153400	121075160	2475	2475	2475	2475	0
292	20241017	153300	121075160	2475	2475	2475	2475	0
293	20241017	153200	121075160	2475	2475	2475	2475	0
294	20241017	153100	121075160	2475	2475	2475	2475	0
295	20241017	153000	121075160	2475	2475	2475	2475	1269
296	20241017	152900	117934385	2475	2475	2475	2475	0
297	20241017	152800	117934385	2475	2475	2475	2475	0
298	20241017	152700	117934385	2475	2475	2475	2475	0
299	20241017	152600	117934385	2475	2475	2475	2475	0
300	20241017	152500	117934385	2475	2475	2475	2475	0
301	20241017	152400	117934385	2475	2475	2475	2475	0
302	20241017	152300	117934385	2475	2475	2475	2475	0
303	20241017	152200	117934385	2475	2475	2475	2475	0
304	20241017	152100	117934385	2475	2475	2475	2475	0
305	20241017	152000	117934385	2475	2475	2475	2475	0
306	20241017	151900	117934385	2475	2470	2475	2470	602
307	20241017	151800	116447440	2480	2480	2480	2470	226
308	20241017	151700	115889200	2470	2485	2485	2470	4826
309	20241017	151600	103968950	2490	2465	2490	2465	1002
310	20241017	151500	101483670	2470	2470	2470	2470	0
311	20241017	151400	101483670	2470	2470	2470	2470	33
312	20241017	151300	101402160	2470	2470	2470	2470	0
313	20241017	151200	101402160	2470	2470	2470	2470	6
314	20241017	151100	101387340	2470	2470	2470	2470	11
315	20241017	151000	101360170	2470	2470	2470	2470	39
316	20241017	150900	101263840	2470	2470	2470	2470	0
317	20241017	150800	101263840	2470	2465	2470	2465	47
318	20241017	150700	101147980	2465	2465	2465	2465	207
319	20241017	150600	100637725	2470	2470	2470	2470	0
320	20241017	150500	100637725	2470	2470	2470	2470	1
321	20241017	150400	100635255	2465	2465	2465	2465	2
322	20241017	150300	100630325	2470	2465	2470	2465	1013
323	20241017	150200	98133275	2470	2470	2470	2470	0
324	20241017	150100	98133275	2470	2470	2470	2470	0
325	20241017	150000	98133275	2470	2470	2470	2470	0
326	20241017	145900	98133275	2470	2470	2470	2470	0
327	20241017	145800	98133275	2470	2470	2470	2470	1
328	20241017	145700	98130805	2480	2480	2480	2480	0
329	20241017	145600	98130805	2480	2480	2480	2480	0
330	20241017	145500	98130805	2480	2480	2480	2480	0
331	20241017	145400	98130805	2480	2480	2480	2480	0
332	20241017	145300	98130805	2480	2480	2480	2480	0
333	20241017	145200	98130805	2480	2480	2480	2480	0
334	20241017	145100	98130805	2480	2480	2480	2480	0
335	20241017	145000	98130805	2480	2480	2480	2480	0
336	20241017	144900	98130805	2480	2480	2480	2480	1
337	20241017	144800	98128325	2480	2480	2480	2480	0
338	20241017	144700	98128325	2480	2480	2480	2480	0
339	20241017	144600	98128325	2480	2480	2480	2480	0
340	20241017	144500	98128325	2480	2480	2480	2480	0
341	20241017	144400	98128325	2480	2480	2480	2480	0
342	20241017	144300	98128325	2480	2480	2480	2480	0
343	20241017	144200	98128325	2480	2480	2480	2480	1
344	20241017	144100	98125845	2480	2480	2480	2480	0
345	20241017	144000	98125845	2480	2480	2480	2480	0
346	20241017	143900	98125845	2480	2480	2480	2480	0
347	20241017	143800	98125845	2480	2480	2480	2480	0
348	20241017	143700	98125845	2480	2480	2480	2480	0
349	20241017	143600	98125845	2480	2480	2480	2480	0
350	20241017	143500	98125845	2480	2480	2480	2480	1
351	20241017	143400	98123365	2480	2480	2480	2480	0
352	20241017	143300	98123365	2480	2480	2480	2480	0
353	20241017	143200	98123365	2480	2480	2480	2480	0
354	20241017	143100	98123365	2480	2480	2480	2480	0
355	20241017	143000	98123365	2480	2480	2480	2480	5
356	20241017	142900	98110965	2480	2480	2480	2480	0
357	20241017	142800	98110965	2480	2480	2480	2480	2
358	20241017	142700	98106005	2480	2480	2480	2480	0
359	20241017	142600	98106005	2480	2480	2480	2480	0
360	20241017	142500	98106005	2480	2480	2480	2480	30
361	20241017	142400	98031605	2485	2485	2485	2485	0
362	20241017	142300	98031605	2485	2485	2485	2485	0
363	20241017	142200	98031605	2485	2485	2485	2485	0
364	20241017	142100	98031605	2485	2485	2485	2485	0
365	20241017	142000	98031605	2485	2485	2485	2485	0
366	20241017	141900	98031605	2485	2465	2485	2465	1060
367	20241017	141800	95408640	2465	2465	2465	2465	10
368	20241017	141700	95383990	2465	2465	2465	2465	0
369	20241017	141600	95383990	2465	2465	2465	2465	0
370	20241017	141500	95383990	2465	2465	2465	2465	111
371	20241017	141400	95110375	2465	2465	2465	2465	0
372	20241017	141300	95110375	2465	2465	2465	2465	0
373	20241017	141200	95110375	2465	2465	2465	2465	500
374	20241017	141100	93877875	2465	2465	2465	2465	180
375	20241017	141000	93434175	2465	2465	2465	2465	0
376	20241017	140900	93434175	2465	2465	2465	2465	909
377	20241017	140800	91193490	2460	2460	2460	2460	0
378	20241017	140700	91193490	2460	2460	2460	2460	0
379	20241017	140600	91193490	2460	2460	2460	2460	0
380	20241017	140500	91193490	2460	2460	2460	2460	0
381	20241017	140400	91193490	2460	2460	2460	2460	0
382	20241017	140300	91193490	2460	2460	2460	2460	0
383	20241017	140200	91193490	2460	2460	2460	2460	0
384	20241017	140100	91193490	2460	2460	2460	2460	0
385	20241017	140000	91193490	2460	2460	2460	2460	0
386	20241017	135900	91193490	2460	2460	2460	2460	0
387	20241017	135800	91193490	2460	2460	2460	2460	229
388	20241017	135700	90630150	2460	2460	2460	2460	1
389	20241017	135600	90627690	2470	2470	2470	2470	0
390	20241017	135500	90627690	2470	2470	2470	2470	0
391	20241017	135400	90627690	2470	2470	2470	2470	0
392	20241017	135300	90627690	2470	2470	2470	2470	2
393	20241017	135200	90622750	2470	2470	2470	2470	0
394	20241017	135100	90622750	2470	2470	2470	2470	0
395	20241017	135000	90622750	2470	2470	2470	2470	0
396	20241017	134900	90622750	2470	2470	2470	2470	0
397	20241017	134800	90622750	2470	2470	2470	2470	0
398	20241017	134700	90622750	2470	2470	2470	2470	0
399	20241017	134600	90622750	2470	2470	2470	2470	0
400	20241017	134500	90622750	2470	2470	2470	2470	0
401	20241017	134400	90622750	2470	2470	2470	2470	0
402	20241017	134300	90622750	2470	2470	2470	2470	0
403	20241017	134200	90622750	2470	2470	2470	2470	0
404	20241017	134100	90622750	2470	2470	2470	2470	420
405	20241017	134000	89585350	2470	2470	2470	2470	2
406	20241017	133900	89580410	2470	2465	2470	2465	876
407	20241017	133800	87419530	2465	2465	2465	2465	0
408	20241017	133700	87419530	2465	2465	2465	2465	0
409	20241017	133600	87419530	2465	2465	2465	2465	0
410	20241017	133500	87419530	2465	2465	2465	2465	0
411	20241017	133400	87419530	2465	2465	2465	2465	0
412	20241017	133300	87419530	2465	2465	2465	2465	0
413	20241017	133200	87419530	2465	2465	2465	2460	263
414	20241017	133100	86772490	2465	2465	2465	2460	61
415	20241017	133000	86622410	2465	2465	2465	2465	1
416	20241017	132900	86619945	2455	2455	2455	2455	3259
417	20241017	132800	78619100	2465	2455	2465	2455	3
418	20241017	132700	78611725	2455	2455	2455	2455	970
419	20241017	132600	76230375	2460	2460	2460	2460	0
420	20241017	132500	76230375	2460	2460	2460	2460	0
421	20241017	132400	76230375	2460	2460	2460	2460	40
422	20241017	132300	76131975	2460	2460	2460	2460	0
423	20241017	132200	76131975	2460	2460	2460	2460	0
424	20241017	132100	76131975	2460	2460	2460	2460	0
425	20241017	132000	76131975	2460	2460	2460	2460	0
426	20241017	131900	76131975	2460	2460	2460	2460	1
427	20241017	131800	76129515	2460	2460	2460	2460	0
428	20241017	131700	76129515	2460	2460	2460	2460	17
429	20241017	131600	76087695	2460	2460	2460	2460	6
430	20241017	131500	76072935	2455	2455	2455	2455	201
431	20241017	131400	75579480	2460	2460	2460	2460	0
432	20241017	131300	75579480	2460	2460	2460	2460	19
433	20241017	131200	75532740	2465	2465	2465	2465	0
434	20241017	131100	75532740	2465	2465	2465	2465	0
435	20241017	131000	75532740	2465	2465	2465	2465	0
436	20241017	130900	75532740	2465	2465	2465	2465	5
437	20241017	130800	75520415	2465	2465	2465	2465	1
438	20241017	130700	75517950	2465	2465	2465	2465	0
439	20241017	130600	75517950	2465	2465	2465	2465	0
440	20241017	130500	75517950	2465	2465	2465	2465	0
441	20241017	130400	75517950	2465	2465	2465	2465	0
442	20241017	130300	75517950	2465	2465	2465	2465	0
443	20241017	130200	75517950	2465	2465	2465	2465	0
444	20241017	130100	75517950	2465	2465	2465	2465	0
445	20241017	130000	75517950	2465	2465	2465	2465	0
446	20241017	125900	75517950	2465	2465	2465	2465	0
447	20241017	125800	75517950	2465	2465	2465	2465	0
448	20241017	125700	75517950	2465	2465	2465	2465	0
449	20241017	125600	75517950	2465	2465	2465	2465	0
450	20241017	125500	75517950	2465	2465	2465	2465	0
451	20241017	125400	75517950	2465	2465	2465	2465	0
452	20241017	125300	75517950	2465	2465	2465	2465	0
453	20241017	125200	75517950	2465	2455	2465	2455	41
454	20241017	125100	75417285	2465	2465	2465	2465	0
455	20241017	125000	75417285	2465	2465	2465	2465	0
456	20241017	124900	75417285	2465	2465	2465	2465	0
457	20241017	124800	75417285	2465	2465	2465	2465	0
458	20241017	124700	75417285	2465	2465	2465	2465	0
459	20241017	124600	75417285	2465	2465	2465	2465	0
460	20241017	124500	75417285	2465	2465	2465	2465	0
461	20241017	124400	75417285	2465	2465	2465	2465	0
462	20241017	124300	75417285	2465	2465	2465	2465	0
463	20241017	124200	75417285	2465	2465	2465	2465	0
464	20241017	124100	75417285	2465	2465	2465	2465	1
465	20241017	124000	75414820	2465	2465	2465	2465	0
466	20241017	123900	75414820	2465	2465	2465	2465	323
467	20241017	123800	74618625	2465	2465	2465	2465	0
468	20241017	123700	74618625	2465	2465	2465	2465	0
469	20241017	123600	74618625	2465	2465	2465	2465	0
470	20241017	123500	74618625	2465	2465	2465	2465	0
471	20241017	123400	74618625	2465	2465	2465	2465	0
472	20241017	123300	74618625	2465	2465	2465	2465	0
473	20241017	123200	74618625	2465	2465	2465	2465	0
474	20241017	123100	74618625	2465	2465	2465	2465	0
475	20241017	123000	74618625	2465	2465	2465	2465	1
476	20241017	122900	74616160	2465	2465	2465	2465	0
477	20241017	122800	74616160	2465	2460	2465	2460	1000
478	20241017	122700	72152005	2460	2460	2460	2460	0
479	20241017	122600	72152005	2460	2460	2460	2460	0
480	20241017	122500	72152005	2460	2460	2460	2460	0
481	20241017	122400	72152005	2460	2460	2460	2460	0
482	20241017	122300	72152005	2460	2460	2460	2460	0
483	20241017	122200	72152005	2460	2460	2460	2460	0
484	20241017	122100	72152005	2460	2460	2460	2460	0
485	20241017	122000	72152005	2460	2460	2460	2460	1
486	20241017	121900	72149545	2460	2460	2460	2460	0
487	20241017	121800	72149545	2460	2460	2460	2460	0
488	20241017	121700	72149545	2460	2460	2460	2460	0
489	20241017	121600	72149545	2460	2460	2460	2460	0
490	20241017	121500	72149545	2460	2460	2460	2460	0
491	20241017	121400	72149545	2460	2460	2460	2460	0
492	20241017	121300	72149545	2460	2460	2460	2460	0
493	20241017	121200	72149545	2460	2460	2460	2460	0
494	20241017	121100	72149545	2460	2460	2460	2460	0
495	20241017	121000	72149545	2460	2460	2460	2460	1
496	20241017	120900	72147085	2460	2460	2460	2460	0
497	20241017	120800	72147085	2460	2460	2460	2460	0
498	20241017	120700	72147085	2460	2460	2460	2460	2
499	20241017	120600	72142165	2445	2445	2445	2445	2
500	20241017	120500	72137275	2445	2445	2445	2445	2
501	20241017	120400	72132385	2450	2455	2455	2450	4600
502	20241017	120300	60857580	2465	2465	2465	2465	0
503	20241017	120200	60857580	2465	2465	2465	2465	1
504	20241017	120100	60855115	2460	2460	2460	2460	0
505	20241017	120000	60855115	2460	2460	2460	2460	300
506	20241017	115900	60117115	2465	2465	2465	2465	0
507	20241017	115800	60117115	2465	2465	2465	2465	0
508	20241017	115700	60117115	2465	2465	2465	2465	0
509	20241017	115600	60117115	2465	2465	2465	2465	0
510	20241017	115500	60117115	2465	2465	2465	2465	0
511	20241017	115400	60117115	2465	2465	2465	2465	0
512	20241017	115300	60117115	2465	2465	2465	2465	0
513	20241017	115200	60117115	2465	2465	2465	2465	1
514	20241017	115100	60114650	2465	2465	2465	2465	1
515	20241017	115000	60112185	2465	2465	2465	2465	0
516	20241017	114900	60112185	2465	2465	2465	2465	1
517	20241017	114800	60109720	2465	2465	2465	2465	0
518	20241017	114700	60109720	2465	2465	2465	2465	0
519	20241017	114600	60109720	2465	2465	2465	2465	2
520	20241017	114500	60104790	2465	2465	2465	2465	1
521	20241017	114400	60102325	2465	2465	2465	2465	800
522	20241017	114300	58130325	2465	2465	2465	2465	2
523	20241017	114200	58125395	2465	2455	2465	2455	38
524	20241017	114100	58031925	2455	2455	2455	2455	40
525	20241017	114000	57933725	2465	2465	2465	2465	0
526	20241017	113900	57933725	2465	2465	2465	2465	1
527	20241017	113800	57931260	2465	2455	2465	2455	80
528	20241017	113700	57734850	2465	2465	2465	2465	1
529	20241017	113600	57732385	2455	2455	2455	2455	0
530	20241017	113500	57732385	2455	2455	2455	2455	0
531	20241017	113400	57732385	2455	2455	2455	2455	500
532	20241017	113300	56504885	2460	2460	2460	2460	0
533	20241017	113200	56504885	2460	2460	2460	2460	0
534	20241017	113100	56504885	2460	2460	2460	2460	0
535	20241017	113000	56504885	2460	2460	2460	2460	37
536	20241017	112900	56413865	2465	2465	2465	2465	0
537	20241017	112800	56413865	2465	2465	2465	2465	0
538	20241017	112700	56413865	2465	2465	2465	2465	10
539	20241017	112600	56389215	2465	2465	2465	2465	0
540	20241017	112500	56389215	2465	2465	2465	2465	0
541	20241017	112400	56389215	2465	2465	2465	2465	0
542	20241017	112300	56389215	2465	2465	2465	2465	0
543	20241017	112200	56389215	2465	2465	2465	2465	0
544	20241017	112100	56389215	2465	2465	2465	2465	0
545	20241017	112000	56389215	2465	2465	2465	2465	100
546	20241017	111900	56142715	2465	2465	2465	2465	0
547	20241017	111800	56142715	2465	2465	2465	2465	5
548	20241017	111700	56130390	2455	2460	2460	2455	1000
549	20241017	111600	53675365	2465	2465	2465	2465	4
550	20241017	111500	53665505	2470	2470	2470	2470	0
551	20241017	111400	53665505	2470	2470	2470	2470	0
552	20241017	111300	53665505	2470	2470	2470	2470	0
553	20241017	111200	53665505	2470	2470	2470	2470	0
554	20241017	111100	53665505	2470	2470	2470	2470	0
555	20241017	111000	53665505	2470	2470	2470	2470	0
556	20241017	110900	53665505	2470	2470	2470	2470	0
557	20241017	110800	53665505	2470	2470	2470	2470	1
558	20241017	110700	53663035	2460	2460	2460	2460	1
559	20241017	110600	53660575	2450	2455	2455	2450	3258
560	20241017	110500	45671515	2455	2455	2455	2455	0
561	20241017	110400	45671515	2455	2455	2455	2455	0
562	20241017	110300	45671515	2455	2455	2455	2455	0
563	20241017	110200	45671515	2455	2455	2455	2455	0
564	20241017	110100	45671515	2455	2455	2455	2455	0
565	20241017	110000	45671515	2455	2455	2455	2455	0
566	20241017	105900	45671515	2455	2455	2455	2455	0
567	20241017	105800	45671515	2455	2455	2455	2455	0
568	20241017	105700	45671515	2455	2455	2455	2455	0
569	20241017	105600	45671515	2455	2455	2455	2455	0
570	20241017	105500	45671515	2455	2455	2455	2455	0
571	20241017	105400	45671515	2455	2455	2455	2455	0
572	20241017	105300	45671515	2455	2455	2455	2455	0
573	20241017	105200	45671515	2455	2455	2455	2455	0
574	20241017	105100	45671515	2455	2455	2455	2455	0
575	20241017	105000	45671515	2455	2455	2455	2455	0
576	20241017	104900	45671515	2455	2455	2455	2455	0
577	20241017	104800	45671515	2455	2455	2455	2455	0
578	20241017	104700	45671515	2455	2460	2460	2455	401
579	20241017	104600	44687010	2470	2470	2470	2470	10
580	20241017	104500	44662310	2455	2455	2455	2455	0
581	20241017	104400	44662310	2455	2460	2460	2455	3
582	20241017	104300	44654940	2460	2460	2460	2460	0
583	20241017	104200	44654940	2460	2460	2460	2460	572
584	20241017	104100	43247820	2470	2470	2470	2470	0
585	20241017	104000	43247820	2470	2470	2470	2470	1
586	20241017	103900	43245350	2470	2470	2470	2470	0
587	20241017	103800	43245350	2470	2470	2470	2470	0
588	20241017	103700	43245350	2470	2470	2470	2470	0
589	20241017	103600	43245350	2470	2470	2470	2470	0
590	20241017	103500	43245350	2470	2470	2470	2470	0
591	20241017	103400	43245350	2470	2470	2470	2470	0
592	20241017	103300	43245350	2470	2470	2470	2470	200
593	20241017	103200	42751350	2460	2460	2460	2460	10
594	20241017	103100	42726750	2460	2460	2460	2460	0
595	20241017	103000	42726750	2460	2465	2465	2460	563
596	20241017	102900	41340220	2465	2465	2465	2465	55
597	20241017	102800	41204645	2450	2450	2450	2450	0
598	20241017	102700	41204645	2450	2450	2450	2450	0
599	20241017	102600	41204645	2450	2450	2450	2450	1
600	20241017	102500	41202195	2450	2450	2450	2450	100
601	20241017	102400	40957195	2450	2450	2450	2450	0
602	20241017	102300	40957195	2450	2450	2450	2450	49
603	20241017	102200	40837145	2455	2455	2455	2455	75
604	20241017	102100	40653020	2460	2460	2460	2460	0
605	20241017	102000	40653020	2460	2460	2460	2460	0
606	20241017	101900	40653020	2460	2460	2460	2460	0
607	20241017	101800	40653020	2460	2460	2460	2460	0
608	20241017	101700	40653020	2460	2460	2460	2460	0
609	20241017	101600	40653020	2460	2460	2460	2460	0
610	20241017	101500	40653020	2460	2460	2460	2460	0
611	20241017	101400	40653020	2460	2460	2460	2460	0
612	20241017	101300	40653020	2460	2465	2465	2450	9205
613	20241017	101200	18045730	2470	2470	2470	2470	0
614	20241017	101100	18045730	2470	2470	2470	2470	0
615	20241017	101000	18045730	2470	2470	2470	2470	31
616	20241017	100900	17969160	2480	2480	2480	2480	0
617	20241017	100800	17969160	2480	2480	2480	2480	0
618	20241017	100700	17969160	2480	2480	2480	2480	0
619	20241017	100600	17969160	2480	2480	2480	2480	1
620	20241017	100500	17966680	2480	2470	2480	2470	301
621	20241017	100400	17223200	2480	2480	2480	2480	0
622	20241017	100300	17223200	2480	2480	2480	2480	2
623	20241017	100200	17218240	2480	2480	2480	2480	0
624	20241017	100100	17218240	2480	2480	2480	2480	0
625	20241017	100000	17218240	2480	2465	2480	2465	4
626	20241017	095900	17208335	2470	2470	2470	2470	1
627	20241017	095800	17205865	2475	2475	2475	2475	0
628	20241017	095700	17205865	2475	2475	2475	2475	0
629	20241017	095600	17205865	2475	2475	2475	2475	0
630	20241017	095500	17205865	2475	2475	2475	2475	30
631	20241017	095400	17131615	2475	2475	2475	2475	10
632	20241017	095300	17106865	2475	2475	2475	2475	0
633	20241017	095200	17106865	2475	2470	2475	2470	11
634	20241017	095100	17079690	2465	2465	2465	2465	95
635	20241017	095000	16845515	2470	2470	2470	2470	0
636	20241017	094900	16845515	2470	2470	2470	2470	1100
637	20241017	094800	14128515	2470	2470	2470	2470	440
638	20241017	094700	13041715	2470	2470	2470	2470	1500
639	20241017	094600	9336715	2470	2470	2470	2470	0
640	20241017	094500	9336715	2470	2470	2470	2470	0
641	20241017	094400	9336715	2470	2470	2470	2470	1507
642	20241017	094300	5614425	2480	2480	2480	2480	0
643	20241017	094200	5614425	2480	2480	2480	2480	0
644	20241017	094100	5614425	2480	2480	2480	2480	0
645	20241017	094000	5614425	2480	2480	2480	2480	4
646	20241017	093900	5604505	2470	2470	2470	2470	0
647	20241017	093800	5604505	2470	2470	2470	2470	0
648	20241017	093700	5604505	2470	2470	2470	2470	50
649	20241017	093600	5481005	2470	2475	2475	2470	1050
650	20241017	093500	2887255	2485	2485	2485	2485	0
651	20241017	093400	2887255	2485	2485	2485	2485	0
652	20241017	093300	2887255	2485	2485	2485	2485	14
653	20241017	093200	2852465	2485	2485	2485	2485	0
654	20241017	093100	2852465	2485	2485	2485	2485	50
655	20241017	093000	2728215	2485	2485	2485	2485	7
656	20241017	092900	2710820	2470	2470	2470	2470	404
657	20241017	092800	1712940	2470	2470	2470	2470	0
658	20241017	092700	1712940	2470	2470	2470	2470	0
659	20241017	092600	1712940	2470	2470	2470	2470	1
660	20241017	092500	1710470	2465	2465	2465	2465	30
661	20241017	092400	1636520	2470	2470	2470	2470	10
662	20241017	092300	1611820	2470	2470	2470	2470	31
663	20241017	092200	1535250	2470	2470	2470	2470	0
664	20241017	092100	1535250	2470	2470	2470	2470	44
665	20241017	092000	1426570	2470	2470	2470	2470	11
666	20241017	091900	1399400	2470	2470	2470	2470	244
667	20241017	091800	796720	2470	2470	2470	2470	0
668	20241017	091700	796720	2470	2470	2470	2470	0
669	20241017	091600	796720	2470	2470	2470	2470	0
670	20241017	091500	796720	2470	2470	2470	2470	0
671	20241017	091400	796720	2470	2470	2470	2470	0
672	20241017	091300	796720	2470	2490	2490	2470	3
673	20241017	091200	789290	2470	2470	2470	2470	0
674	20241017	091100	789290	2470	2470	2470	2470	0
675	20241017	091000	789290	2470	2470	2470	2470	2
676	20241017	090900	784350	2490	2490	2490	2490	3
677	20241017	090800	776880	2490	2490	2490	2490	0
678	20241017	090700	776880	2490	2490	2490	2490	0
679	20241017	090600	776880	2490	2490	2490	2490	1
680	20241017	090500	774390	2490	2490	2490	2490	0
681	20241017	090400	774390	2490	2490	2490	2490	0
682	20241017	090300	774390	2490	2490	2490	2490	0
683	20241017	090200	774390	2490	2490	2490	2490	0
684	20241017	090100	774390	2490	2490	2490	2490	0
685	20241017	090000	774390	2490	2490	2490	2490	311