KissMeData/241520/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	205400	145743600	2920	2920	2920	2920	789
3	20241015	205300	145743600	2920	2920	2920	2920	0
4	20241015	205200	145743600	2920	2920	2920	2920	0
5	20241015	205100	145743600	2920	2920	2920	2920	0
6	20241015	205000	145743600	2920	2920	2920	2920	0
7	20241015	204900	145743600	2920	2920	2920	2920	0
8	20241015	204800	145743600	2920	2920	2920	2920	0
9	20241015	204700	145743600	2920	2920	2920	2920	0
10	20241015	204600	145743600	2920	2920	2920	2920	0
11	20241015	204500	145743600	2920	2920	2920	2920	0
12	20241015	204400	145743600	2920	2920	2920	2920	0
13	20241015	204300	145743600	2920	2920	2920	2920	0
14	20241015	204200	145743600	2920	2920	2920	2920	0
15	20241015	204100	145743600	2920	2920	2920	2920	0
16	20241015	204000	145743600	2920	2920	2920	2920	0
17	20241015	203900	145743600	2920	2920	2920	2920	0
18	20241015	203800	145743600	2920	2920	2920	2920	0
19	20241015	203700	145743600	2920	2920	2920	2920	0
20	20241015	203600	145743600	2920	2920	2920	2920	0
21	20241015	203500	145743600	2920	2920	2920	2920	0
22	20241015	203400	145743600	2920	2920	2920	2920	0
23	20241015	203300	145743600	2920	2920	2920	2920	0
24	20241015	203200	145743600	2920	2920	2920	2920	0
25	20241015	203100	145743600	2920	2920	2920	2920	0
26	20241015	203000	145743600	2920	2920	2920	2920	0
27	20241015	202900	145743600	2920	2920	2920	2920	0
28	20241015	202800	145743600	2920	2920	2920	2920	0
29	20241015	202700	145743600	2920	2920	2920	2920	0
30	20241015	202600	145743600	2920	2920	2920	2920	0
31	20241015	202500	145743600	2920	2920	2920	2920	0
32	20241015	202400	145743600	2920	2920	2920	2920	789
33	20241015	202300	145743600	2920	2920	2920	2920	0
34	20241015	202200	145743600	2920	2920	2920	2920	0
35	20241015	202100	145743600	2920	2920	2920	2920	0
36	20241015	202000	145743600	2920	2920	2920	2920	0
37	20241015	201900	145743600	2920	2920	2920	2920	0
38	20241015	201800	145743600	2920	2920	2920	2920	0
39	20241015	201700	145743600	2920	2920	2920	2920	0
40	20241015	201600	145743600	2920	2920	2920	2920	0
41	20241015	201500	145743600	2920	2920	2920	2920	0
42	20241015	201400	145743600	2920	2920	2920	2920	0
43	20241015	201300	145743600	2920	2920	2920	2920	0
44	20241015	201200	145743600	2920	2920	2920	2920	0
45	20241015	201100	145743600	2920	2920	2920	2920	0
46	20241015	201000	145743600	2920	2920	2920	2920	0
47	20241015	200900	145743600	2920	2920	2920	2920	0
48	20241015	200800	145743600	2920	2920	2920	2920	0
49	20241015	200700	145743600	2920	2920	2920	2920	0
50	20241015	200600	145743600	2920	2920	2920	2920	0
51	20241015	200500	145743600	2920	2920	2920	2920	0
52	20241015	200400	145743600	2920	2920	2920	2920	0
53	20241015	200300	145743600	2920	2920	2920	2920	0
54	20241015	200200	145743600	2920	2920	2920	2920	0
55	20241015	200100	145743600	2920	2920	2920	2920	0
56	20241015	200000	145743600	2920	2920	2920	2920	0
57	20241015	195900	145743600	2920	2920	2920	2920	0
58	20241015	195800	145743600	2920	2920	2920	2920	0
59	20241015	195700	145743600	2920	2920	2920	2920	0
60	20241015	195600	145743600	2920	2920	2920	2920	0
61	20241015	195500	145743600	2920	2920	2920	2920	0
62	20241015	195400	145743600	2920	2920	2920	2920	789
63	20241015	195300	145743600	2920	2920	2920	2920	0
64	20241015	195200	145743600	2920	2920	2920	2920	0
65	20241015	195100	145743600	2920	2920	2920	2920	0
66	20241015	195000	145743600	2920	2920	2920	2920	0
67	20241015	194900	145743600	2920	2920	2920	2920	0
68	20241015	194800	145743600	2920	2920	2920	2920	0
69	20241015	194700	145743600	2920	2920	2920	2920	0
70	20241015	194600	145743600	2920	2920	2920	2920	0
71	20241015	194500	145743600	2920	2920	2920	2920	0
72	20241015	194400	145743600	2920	2920	2920	2920	0
73	20241015	194300	145743600	2920	2920	2920	2920	0
74	20241015	194200	145743600	2920	2920	2920	2920	0
75	20241015	194100	145743600	2920	2920	2920	2920	0
76	20241015	194000	145743600	2920	2920	2920	2920	0
77	20241015	193900	145743600	2920	2920	2920	2920	0
78	20241015	193800	145743600	2920	2920	2920	2920	0
79	20241015	193700	145743600	2920	2920	2920	2920	0
80	20241015	193600	145743600	2920	2920	2920	2920	0
81	20241015	193500	145743600	2920	2920	2920	2920	0
82	20241015	193400	145743600	2920	2920	2920	2920	0
83	20241015	193300	145743600	2920	2920	2920	2920	0
84	20241015	193200	145743600	2920	2920	2920	2920	0
85	20241015	193100	145743600	2920	2920	2920	2920	0
86	20241015	193000	145743600	2920	2920	2920	2920	0
87	20241015	192900	145743600	2920	2920	2920	2920	0
88	20241015	192800	145743600	2920	2920	2920	2920	0
89	20241015	192700	145743600	2920	2920	2920	2920	0
90	20241015	192600	145743600	2920	2920	2920	2920	0
91	20241015	192500	145743600	2920	2920	2920	2920	0
92	20241015	192400	145743600	2920	2920	2920	2920	789
93	20241015	192300	145743600	2920	2920	2920	2920	0
94	20241015	192200	145743600	2920	2920	2920	2920	0
95	20241015	192100	145743600	2920	2920	2920	2920	0
96	20241015	192000	145743600	2920	2920	2920	2920	0
97	20241015	191900	145743600	2920	2920	2920	2920	0
98	20241015	191800	145743600	2920	2920	2920	2920	0
99	20241015	191700	145743600	2920	2920	2920	2920	0
100	20241015	191600	145743600	2920	2920	2920	2920	0
101	20241015	191500	145743600	2920	2920	2920	2920	0
102	20241015	191400	145743600	2920	2920	2920	2920	0
103	20241015	191300	145743600	2920	2920	2920	2920	0
104	20241015	191200	145743600	2920	2920	2920	2920	0
105	20241015	191100	145743600	2920	2920	2920	2920	0
106	20241015	191000	145743600	2920	2920	2920	2920	0
107	20241015	190900	145743600	2920	2920	2920	2920	0
108	20241015	190800	145743600	2920	2920	2920	2920	0
109	20241015	190700	145743600	2920	2920	2920	2920	0
110	20241015	190600	145743600	2920	2920	2920	2920	0
111	20241015	190500	145743600	2920	2920	2920	2920	0
112	20241015	190400	145743600	2920	2920	2920	2920	0
113	20241015	190300	145743600	2920	2920	2920	2920	0
114	20241015	190200	145743600	2920	2920	2920	2920	0
115	20241015	190100	145743600	2920	2920	2920	2920	0
116	20241015	190000	145743600	2920	2920	2920	2920	0
117	20241015	185900	145743600	2920	2920	2920	2920	0
118	20241015	185800	145743600	2920	2920	2920	2920	0
119	20241015	185700	145743600	2920	2920	2920	2920	0
120	20241015	185600	145743600	2920	2920	2920	2920	0
121	20241015	185500	145743600	2920	2920	2920	2920	0
122	20241015	185400	145743600	2920	2920	2920	2920	789
123	20241015	185300	145743600	2920	2920	2920	2920	0
124	20241015	185200	145743600	2920	2920	2920	2920	0
125	20241015	185100	145743600	2920	2920	2920	2920	0
126	20241015	185000	145743600	2920	2920	2920	2920	0
127	20241015	184900	145743600	2920	2920	2920	2920	0
128	20241015	184800	145743600	2920	2920	2920	2920	0
129	20241015	184700	145743600	2920	2920	2920	2920	0
130	20241015	184600	145743600	2920	2920	2920	2920	0
131	20241015	184500	145743600	2920	2920	2920	2920	0
132	20241015	184400	145743600	2920	2920	2920	2920	0
133	20241015	184300	145743600	2920	2920	2920	2920	0
134	20241015	184200	145743600	2920	2920	2920	2920	0
135	20241015	184100	145743600	2920	2920	2920	2920	0
136	20241015	184000	145743600	2920	2920	2920	2920	0
137	20241015	183900	145743600	2920	2920	2920	2920	0
138	20241015	183800	145743600	2920	2920	2920	2920	0
139	20241015	183700	145743600	2920	2920	2920	2920	0
140	20241015	183600	145743600	2920	2920	2920	2920	0
141	20241015	183500	145743600	2920	2920	2920	2920	0
142	20241015	183400	145743600	2920	2920	2920	2920	0
143	20241015	183300	145743600	2920	2920	2920	2920	0
144	20241015	183200	145743600	2920	2920	2920	2920	0
145	20241015	183100	145743600	2920	2920	2920	2920	0
146	20241015	183000	145743600	2920	2920	2920	2920	0
147	20241015	182900	145743600	2920	2920	2920	2920	0
148	20241015	182800	145743600	2920	2920	2920	2920	0
149	20241015	182700	145743600	2920	2920	2920	2920	0
150	20241015	182600	145743600	2920	2920	2920	2920	0
151	20241015	182500	145743600	2920	2920	2920	2920	0
152	20241015	182400	145743600	2920	2920	2920	2920	789
153	20241015	182300	145743600	2920	2920	2920	2920	0
154	20241015	182200	145743600	2920	2920	2920	2920	0
155	20241015	182100	145743600	2920	2920	2920	2920	0
156	20241015	182000	145743600	2920	2920	2920	2920	0
157	20241015	181900	145743600	2920	2920	2920	2920	0
158	20241015	181800	145743600	2920	2920	2920	2920	0
159	20241015	181700	145743600	2920	2920	2920	2920	0
160	20241015	181600	145743600	2920	2920	2920	2920	0
161	20241015	181500	145743600	2920	2920	2920	2920	0
162	20241015	181400	145743600	2920	2920	2920	2920	0
163	20241015	181300	145743600	2920	2920	2920	2920	0
164	20241015	181200	145743600	2920	2920	2920	2920	0
165	20241015	181100	145743600	2920	2920	2920	2920	0
166	20241015	181000	145743600	2920	2920	2920	2920	0
167	20241015	180900	145743600	2920	2920	2920	2920	0
168	20241015	180800	145743600	2920	2920	2920	2920	0
169	20241015	180700	145743600	2920	2920	2920	2920	0
170	20241015	180600	145743600	2920	2920	2920	2920	0
171	20241015	180500	145743600	2920	2920	2920	2920	0
172	20241015	180400	145743600	2920	2920	2920	2920	0
173	20241015	180300	145743600	2920	2920	2920	2920	0
174	20241015	180200	145743600	2920	2920	2920	2920	0
175	20241015	180100	145743600	2920	2920	2920	2920	0
176	20241015	180000	145743600	2920	2920	2920	2920	0
177	20241015	175900	145743600	2920	2920	2920	2920	0
178	20241015	175800	145743600	2920	2920	2920	2920	0
179	20241015	175700	145743600	2920	2920	2920	2920	0
180	20241015	175600	145743600	2920	2920	2920	2920	0
181	20241015	175500	145743600	2920	2920	2920	2920	0
182	20241015	175400	145743600	2920	2920	2920	2920	789
183	20241015	175300	145743600	2920	2920	2920	2920	0
184	20241015	175200	145743600	2920	2920	2920	2920	0
185	20241015	175100	145743600	2920	2920	2920	2920	0
186	20241015	175000	145743600	2920	2920	2920	2920	0
187	20241015	174900	145743600	2920	2920	2920	2920	0
188	20241015	174800	145743600	2920	2920	2920	2920	0
189	20241015	174700	145743600	2920	2920	2920	2920	0
190	20241015	174600	145743600	2920	2920	2920	2920	0
191	20241015	174500	145743600	2920	2920	2920	2920	0
192	20241015	174400	145743600	2920	2920	2920	2920	0
193	20241015	174300	145743600	2920	2920	2920	2920	0
194	20241015	174200	145743600	2920	2920	2920	2920	0
195	20241015	174100	145743600	2920	2920	2920	2920	0
196	20241015	174000	145743600	2920	2920	2920	2920	0
197	20241015	173900	145743600	2920	2920	2920	2920	0
198	20241015	173800	145743600	2920	2920	2920	2920	0
199	20241015	173700	145743600	2920	2920	2920	2920	0
200	20241015	173600	145743600	2920	2920	2920	2920	0
201	20241015	173500	145743600	2920	2920	2920	2920	0
202	20241015	173400	145743600	2920	2920	2920	2920	0
203	20241015	173300	145743600	2920	2920	2920	2920	0
204	20241015	173200	145743600	2920	2920	2920	2920	0
205	20241015	173100	145743600	2920	2920	2920	2920	0
206	20241015	173000	145743600	2920	2920	2920	2920	0
207	20241015	172900	145743600	2920	2920	2920	2920	0
208	20241015	172800	145743600	2920	2920	2920	2920	0
209	20241015	172700	145743600	2920	2920	2920	2920	0
210	20241015	172600	145743600	2920	2920	2920	2920	0
211	20241015	172500	145743600	2920	2920	2920	2920	0
212	20241015	172400	145743600	2920	2920	2920	2920	789
213	20241015	172300	145743600	2920	2920	2920	2920	0
214	20241015	172200	145743600	2920	2920	2920	2920	0
215	20241015	172100	145743600	2920	2920	2920	2920	0
216	20241015	172000	145743600	2920	2920	2920	2920	0
217	20241015	171900	145743600	2920	2920	2920	2920	0
218	20241015	171800	145743600	2920	2920	2920	2920	0
219	20241015	171700	145743600	2920	2920	2920	2920	0
220	20241015	171600	145743600	2920	2920	2920	2920	0
221	20241015	171500	145743600	2920	2920	2920	2920	0
222	20241015	171400	145743600	2920	2920	2920	2920	0
223	20241015	171300	145743600	2920	2920	2920	2920	0
224	20241015	171200	145743600	2920	2920	2920	2920	0
225	20241015	171100	145743600	2920	2920	2920	2920	0
226	20241015	171000	145743600	2920	2920	2920	2920	0
227	20241015	170900	145743600	2920	2920	2920	2920	0
228	20241015	170800	145743600	2920	2920	2920	2920	0
229	20241015	170700	145743600	2920	2920	2920	2920	0
230	20241015	170600	145743600	2920	2920	2920	2920	0
231	20241015	170500	145743600	2920	2920	2920	2920	0
232	20241015	170400	145743600	2920	2920	2920	2920	0
233	20241015	170300	145743600	2920	2920	2920	2920	0
234	20241015	170200	145743600	2920	2920	2920	2920	0
235	20241015	170100	145743600	2920	2920	2920	2920	0
236	20241015	170000	145743600	2920	2920	2920	2920	0
237	20241015	165900	145743600	2920	2920	2920	2920	0
238	20241015	165800	145743600	2920	2920	2920	2920	0
239	20241015	165700	145743600	2920	2920	2920	2920	0
240	20241015	165600	145743600	2920	2920	2920	2920	0
241	20241015	165500	145743600	2920	2920	2920	2920	0
242	20241015	165400	145743600	2920	2920	2920	2920	789
243	20241015	165300	145743600	2920	2920	2920	2920	0
244	20241015	165200	145743600	2920	2920	2920	2920	0
245	20241015	165100	145743600	2920	2920	2920	2920	0
246	20241015	165000	145743600	2920	2920	2920	2920	0
247	20241015	164900	145743600	2920	2920	2920	2920	0
248	20241015	164800	145743600	2920	2920	2920	2920	0
249	20241015	164700	145743600	2920	2920	2920	2920	0
250	20241015	164600	145743600	2920	2920	2920	2920	0
251	20241015	164500	145743600	2920	2920	2920	2920	0
252	20241015	164400	145743600	2920	2920	2920	2920	0
253	20241015	164300	145743600	2920	2920	2920	2920	0
254	20241015	164200	145743600	2920	2920	2920	2920	0
255	20241015	164100	145743600	2920	2920	2920	2920	0
256	20241015	164000	145743600	2920	2920	2920	2920	0
257	20241015	163900	145743600	2920	2920	2920	2920	0
258	20241015	163800	145743600	2920	2920	2920	2920	0
259	20241015	163700	145743600	2920	2920	2920	2920	0
260	20241015	163600	145743600	2920	2920	2920	2920	0
261	20241015	163500	145743600	2920	2920	2920	2920	0
262	20241015	163400	145743600	2920	2920	2920	2920	0
263	20241015	163300	145743600	2920	2920	2920	2920	0
264	20241015	163200	145743600	2920	2920	2920	2920	0
265	20241015	163100	145743600	2920	2920	2920	2920	0
266	20241015	163000	145743600	2920	2920	2920	2920	0
267	20241015	162900	145743600	2920	2920	2920	2920	0
268	20241015	162800	145743600	2920	2920	2920	2920	0
269	20241015	162700	145743600	2920	2920	2920	2920	0
270	20241015	162600	145743600	2920	2920	2920	2920	0
271	20241015	162500	145743600	2920	2920	2920	2920	0
272	20241015	162400	145743600	2920	2920	2920	2920	789
273	20241015	162300	145743600	2920	2920	2920	2920	0
274	20241015	162200	145743600	2920	2920	2920	2920	0
275	20241015	162100	145743600	2920	2920	2920	2920	0
276	20241015	162000	145743600	2920	2920	2920	2920	0
277	20241015	161900	145743600	2920	2920	2920	2920	0
278	20241015	161800	145743600	2920	2920	2920	2920	0
279	20241015	161700	145743600	2920	2920	2920	2920	0
280	20241015	161600	145743600	2920	2920	2920	2920	0
281	20241015	161500	145743600	2920	2920	2920	2920	0
282	20241015	161400	145743600	2920	2920	2920	2920	0
283	20241015	161300	145743600	2920	2920	2920	2920	0
284	20241015	161200	145743600	2920	2920	2920	2920	0
285	20241015	161100	145743600	2920	2920	2920	2920	0
286	20241015	161000	145743600	2920	2920	2920	2920	0
287	20241015	160900	145743600	2920	2920	2920	2920	0
288	20241015	160800	145743600	2920	2920	2920	2920	0
289	20241015	160700	145743600	2920	2920	2920	2920	0
290	20241015	160600	145743600	2920	2920	2920	2920	0
291	20241015	160500	145743600	2920	2920	2920	2920	0
292	20241015	160400	145743600	2920	2920	2920	2920	0
293	20241015	160300	145743600	2920	2920	2920	2920	0
294	20241015	160200	145743600	2920	2920	2920	2920	0
295	20241015	160100	145743600	2920	2920	2920	2920	0
296	20241015	160000	145743600	2920	2920	2920	2920	0
297	20241015	155900	145743600	2920	2920	2920	2920	0
298	20241015	155800	145743600	2920	2920	2920	2920	0
299	20241015	155700	145743600	2920	2920	2920	2920	0
300	20241015	155600	145743600	2920	2920	2920	2920	0
301	20241015	155500	145743600	2920	2920	2920	2920	0
302	20241015	155400	145743600	2920	2920	2920	2920	789
303	20241015	155300	145743600	2920	2920	2920	2920	0
304	20241015	155200	145743600	2920	2920	2920	2920	0
305	20241015	155100	145743600	2920	2920	2920	2920	0
306	20241015	155000	145743600	2920	2920	2920	2920	0
307	20241015	154900	145743600	2920	2920	2920	2920	0
308	20241015	154800	145743600	2920	2920	2920	2920	0
309	20241015	154700	145743600	2920	2920	2920	2920	0
310	20241015	154600	145743600	2920	2920	2920	2920	0
311	20241015	154500	145743600	2920	2920	2920	2920	0
312	20241015	154400	145743600	2920	2920	2920	2920	0
313	20241015	154300	145743600	2920	2920	2920	2920	0
314	20241015	154200	145743600	2920	2920	2920	2920	0
315	20241015	154100	145743600	2920	2920	2920	2920	0
316	20241015	154000	145743600	2920	2920	2920	2920	0
317	20241015	153900	145743600	2920	2920	2920	2920	0
318	20241015	153800	145743600	2920	2920	2920	2920	0
319	20241015	153700	145743600	2920	2920	2920	2920	0
320	20241015	153600	145743600	2920	2920	2920	2920	0
321	20241015	153500	145743600	2920	2920	2920	2920	0
322	20241015	153400	145743600	2920	2920	2920	2920	0
323	20241015	153300	145743600	2920	2920	2920	2920	0
324	20241015	153200	145743600	2920	2920	2920	2920	0
325	20241015	153100	145743600	2920	2920	2920	2920	0
326	20241015	153000	145743600	2920	2920	2920	2920	789
327	20241015	152900	143439720	2915	2915	2915	2915	0
328	20241015	152800	143439720	2915	2915	2915	2915	0
329	20241015	152700	143439720	2915	2915	2915	2915	0
330	20241015	152600	143439720	2915	2915	2915	2915	0
331	20241015	152500	143439720	2915	2915	2915	2915	0
332	20241015	152400	143439720	2915	2915	2915	2915	0
333	20241015	152300	143439720	2915	2915	2915	2915	0
334	20241015	152200	143439720	2915	2915	2915	2915	0
335	20241015	152100	143439720	2915	2915	2915	2915	0
336	20241015	152000	143439720	2915	2915	2915	2915	0
337	20241015	151900	143439720	2915	2910	2915	2910	18
338	20241015	151800	143387300	2915	2910	2915	2910	211
339	20241015	151700	142773285	2915	2915	2915	2915	100
340	20241015	151600	142481785	2920	2920	2920	2920	0
341	20241015	151500	142481785	2920	2920	2920	2920	0
342	20241015	151400	142481785	2920	2920	2920	2920	0
343	20241015	151300	142481785	2920	2920	2920	2920	0
344	20241015	151200	142481785	2920	2920	2920	2920	0
345	20241015	151100	142481785	2920	2920	2920	2920	0
346	20241015	151000	142481785	2920	2920	2920	2920	0
347	20241015	150900	142481785	2920	2915	2920	2915	6
348	20241015	150800	142464290	2910	2910	2910	2910	0
349	20241015	150700	142464290	2910	2910	2910	2910	0
350	20241015	150600	142464290	2910	2910	2910	2910	100
351	20241015	150500	142173290	2910	2910	2910	2910	82
352	20241015	150400	141934670	2910	2910	2910	2910	0
353	20241015	150300	141934670	2910	2910	2910	2910	1175
354	20241015	150200	138515420	2905	2905	2905	2905	39
355	20241015	150100	138402125	2905	2900	2905	2900	350
356	20241015	150000	137386875	2910	2910	2910	2910	5
357	20241015	145900	137372325	2910	2910	2910	2910	0
358	20241015	145800	137372325	2910	2910	2910	2910	0
359	20241015	145700	137372325	2910	2910	2910	2910	0
360	20241015	145600	137372325	2910	2910	2910	2910	0
361	20241015	145500	137372325	2910	2910	2910	2910	0
362	20241015	145400	137372325	2910	2910	2910	2910	0
363	20241015	145300	137372325	2910	2910	2910	2910	0
364	20241015	145200	137372325	2910	2910	2910	2910	0
365	20241015	145100	137372325	2910	2910	2910	2910	0
366	20241015	145000	137372325	2910	2910	2910	2910	0
367	20241015	144900	137372325	2910	2910	2910	2910	0
368	20241015	144800	137372325	2910	2910	2910	2910	0
369	20241015	144700	137372325	2910	2910	2910	2910	0
370	20241015	144600	137372325	2910	2910	2910	2910	0
371	20241015	144500	137372325	2910	2910	2910	2910	0
372	20241015	144400	137372325	2910	2910	2910	2910	0
373	20241015	144300	137372325	2910	2910	2910	2910	0
374	20241015	144200	137372325	2910	2910	2910	2910	10
375	20241015	144100	137343225	2910	2910	2910	2910	0
376	20241015	144000	137343225	2910	2910	2910	2910	0
377	20241015	143900	137343225	2910	2910	2910	2910	0
378	20241015	143800	137343225	2910	2910	2910	2910	0
379	20241015	143700	137343225	2910	2910	2910	2910	0
380	20241015	143600	137343225	2910	2905	2910	2905	2
381	20241015	143500	137337410	2895	2895	2895	2895	0
382	20241015	143400	137337410	2895	2895	2895	2895	0
383	20241015	143300	137337410	2895	2895	2895	2895	0
384	20241015	143200	137337410	2895	2895	2895	2895	0
385	20241015	143100	137337410	2895	2895	2895	2895	1
386	20241015	143000	137334515	2910	2910	2910	2910	0
387	20241015	142900	137334515	2910	2910	2910	2910	0
388	20241015	142800	137334515	2910	2910	2910	2910	0
389	20241015	142700	137334515	2910	2910	2910	2910	0
390	20241015	142600	137334515	2910	2910	2910	2910	0
391	20241015	142500	137334515	2910	2910	2910	2910	0
392	20241015	142400	137334515	2910	2910	2910	2910	0
393	20241015	142300	137334515	2910	2910	2910	2910	0
394	20241015	142200	137334515	2910	2910	2910	2910	0
395	20241015	142100	137334515	2910	2910	2910	2910	22
396	20241015	142000	137270495	2910	2910	2910	2910	0
397	20241015	141900	137270495	2910	2910	2910	2910	0
398	20241015	141800	137270495	2910	2910	2910	2910	0
399	20241015	141700	137270495	2910	2910	2910	2910	0
400	20241015	141600	137270495	2910	2910	2910	2910	0
401	20241015	141500	137270495	2910	2910	2910	2910	0
402	20241015	141400	137270495	2910	2910	2910	2910	0
403	20241015	141300	137270495	2910	2910	2910	2910	0
404	20241015	141200	137270495	2910	2910	2910	2910	0
405	20241015	141100	137270495	2910	2910	2910	2910	0
406	20241015	141000	137270495	2910	2910	2910	2910	0
407	20241015	140900	137270495	2910	2910	2910	2910	4
408	20241015	140800	137258855	2895	2895	2895	2895	1
409	20241015	140700	137255960	2930	2930	2930	2930	0
410	20241015	140600	137255960	2930	2925	2930	2925	3
411	20241015	140500	137247175	2890	2900	2930	2890	2054
412	20241015	140400	131285335	2900	2900	2900	2900	116
413	20241015	140300	130948935	2900	2900	2900	2900	2
414	20241015	140200	130943135	2900	2900	2900	2900	0
415	20241015	140100	130943135	2900	2900	2900	2900	0
416	20241015	140000	130943135	2900	2900	2900	2900	0
417	20241015	135900	130943135	2900	2900	2900	2900	0
418	20241015	135800	130943135	2900	2900	2900	2900	0
419	20241015	135700	130943135	2900	2900	2900	2900	0
420	20241015	135600	130943135	2900	2900	2900	2900	0
421	20241015	135500	130943135	2900	2900	2900	2900	0
422	20241015	135400	130943135	2900	2900	2900	2900	0
423	20241015	135300	130943135	2900	2900	2900	2900	0
424	20241015	135200	130943135	2900	2900	2900	2900	0
425	20241015	135100	130943135	2900	2900	2900	2900	10
426	20241015	135000	130914135	2900	2900	2900	2900	0
427	20241015	134900	130914135	2900	2900	2900	2900	0
428	20241015	134800	130914135	2900	2900	2900	2900	0
429	20241015	134700	130914135	2900	2900	2900	2900	0
430	20241015	134600	130914135	2900	2900	2900	2900	0
431	20241015	134500	130914135	2900	2900	2900	2900	0
432	20241015	134400	130914135	2900	2900	2900	2900	300
433	20241015	134300	130044135	2900	2900	2900	2900	0
434	20241015	134200	130044135	2900	2900	2900	2900	0
435	20241015	134100	130044135	2900	2900	2900	2900	0
436	20241015	134000	130044135	2900	2900	2900	2900	0
437	20241015	133900	130044135	2900	2900	2900	2900	0
438	20241015	133800	130044135	2900	2900	2900	2900	0
439	20241015	133700	130044135	2900	2900	2900	2900	18
440	20241015	133600	129991935	2900	2900	2900	2900	0
441	20241015	133500	129991935	2900	2900	2900	2900	0
442	20241015	133400	129991935	2900	2900	2900	2900	0
443	20241015	133300	129991935	2900	2900	2900	2900	0
444	20241015	133200	129991935	2900	2900	2900	2900	0
445	20241015	133100	129991935	2900	2900	2900	2900	0
446	20241015	133000	129991935	2900	2900	2900	2900	0
447	20241015	132900	129991935	2900	2900	2900	2900	0
448	20241015	132800	129991935	2900	2900	2900	2900	0
449	20241015	132700	129991935	2900	2900	2900	2900	0
450	20241015	132600	129991935	2900	2900	2900	2900	0
451	20241015	132500	129991935	2900	2900	2900	2900	0
452	20241015	132400	129991935	2900	2900	2900	2900	0
453	20241015	132300	129991935	2900	2900	2900	2900	0
454	20241015	132200	129991935	2900	2900	2900	2900	0
455	20241015	132100	129991935	2900	2900	2900	2900	0
456	20241015	132000	129991935	2900	2900	2900	2900	1
457	20241015	131900	129989035	2900	2900	2900	2900	0
458	20241015	131800	129989035	2900	2900	2900	2900	0
459	20241015	131700	129989035	2900	2900	2900	2900	0
460	20241015	131600	129989035	2900	2900	2900	2900	0
461	20241015	131500	129989035	2900	2900	2900	2900	0
462	20241015	131400	129989035	2900	2900	2900	2900	0
463	20241015	131300	129989035	2900	2900	2900	2900	0
464	20241015	131200	129989035	2900	2900	2900	2900	0
465	20241015	131100	129989035	2900	2900	2900	2900	0
466	20241015	131000	129989035	2900	2900	2900	2900	0
467	20241015	130900	129989035	2900	2900	2900	2900	0
468	20241015	130800	129989035	2900	2900	2900	2900	0
469	20241015	130700	129989035	2900	2900	2900	2900	1
470	20241015	130600	129986135	2890	2890	2890	2890	40
471	20241015	130500	129870535	2900	2900	2900	2900	0
472	20241015	130400	129870535	2900	2900	2900	2900	0
473	20241015	130300	129870535	2900	2900	2900	2900	0
474	20241015	130200	129870535	2900	2900	2900	2900	0
475	20241015	130100	129870535	2900	2900	2900	2900	0
476	20241015	130000	129870535	2900	2895	2900	2895	6077
477	20241015	125900	112272275	2895	2890	2895	2890	31
478	20241015	125800	112182680	2890	2890	2890	2890	5
479	20241015	125700	112168230	2890	2890	2890	2890	300
480	20241015	125600	111301230	2890	2890	2890	2890	10
481	20241015	125500	111272330	2895	2895	2895	2895	0
482	20241015	125400	111272330	2895	2895	2895	2895	0
483	20241015	125300	111272330	2895	2895	2895	2895	0
484	20241015	125200	111272330	2895	2895	2895	2895	75
485	20241015	125100	111055205	2895	2895	2895	2895	345
486	20241015	125000	110056430	2895	2895	2895	2895	0
487	20241015	124900	110056430	2895	2895	2895	2895	0
488	20241015	124800	110056430	2895	2895	2895	2895	25
489	20241015	124700	109984055	2895	2895	2895	2895	0
490	20241015	124600	109984055	2895	2895	2895	2895	0
491	20241015	124500	109984055	2895	2895	2895	2895	0
492	20241015	124400	109984055	2895	2890	2895	2885	2559
493	20241015	124300	102593620	2895	2895	2895	2895	0
494	20241015	124200	102593620	2895	2895	2895	2895	0
495	20241015	124100	102593620	2895	2895	2895	2895	0
496	20241015	124000	102593620	2895	2895	2895	2895	72
497	20241015	123900	102385180	2895	2895	2895	2895	0
498	20241015	123800	102385180	2895	2895	2895	2895	0
499	20241015	123700	102385180	2895	2895	2895	2895	0
500	20241015	123600	102385180	2895	2895	2895	2895	11
501	20241015	123500	102353335	2895	2895	2895	2895	0
502	20241015	123400	102353335	2895	2895	2895	2895	256
503	20241015	123300	101612215	2895	2895	2895	2895	0
504	20241015	123200	101612215	2895	2895	2895	2895	0
505	20241015	123100	101612215	2895	2895	2895	2895	0
506	20241015	123000	101612215	2895	2895	2895	2895	0
507	20241015	122900	101612215	2895	2895	2895	2895	0
508	20241015	122800	101612215	2895	2895	2895	2895	0
509	20241015	122700	101612215	2895	2895	2895	2895	0
510	20241015	122600	101612215	2895	2895	2895	2895	0
511	20241015	122500	101612215	2895	2895	2895	2895	0
512	20241015	122400	101612215	2895	2895	2895	2895	0
513	20241015	122300	101612215	2895	2895	2895	2895	1
514	20241015	122200	101609320	2890	2890	2890	2890	0
515	20241015	122100	101609320	2890	2890	2890	2890	0
516	20241015	122000	101609320	2890	2890	2890	2890	500
517	20241015	121900	100164320	2895	2895	2895	2895	0
518	20241015	121800	100164320	2895	2895	2895	2895	0
519	20241015	121700	100164320	2895	2895	2895	2895	0
520	20241015	121600	100164320	2895	2895	2895	2895	2
521	20241015	121500	100158530	2890	2890	2890	2890	1
522	20241015	121400	100155640	2880	2885	2890	2880	688
523	20241015	121300	98173975	2885	2890	2890	2885	799
524	20241015	121200	95868845	2895	2895	2895	2895	0
525	20241015	121100	95868845	2895	2895	2895	2895	0
526	20241015	121000	95868845	2895	2895	2895	2895	0
527	20241015	120900	95868845	2895	2895	2895	2895	0
528	20241015	120800	95868845	2895	2895	2895	2895	0
529	20241015	120700	95868845	2895	2895	2895	2895	0
530	20241015	120600	95868845	2895	2895	2895	2895	0
531	20241015	120500	95868845	2895	2895	2895	2895	0
532	20241015	120400	95868845	2895	2895	2895	2895	0
533	20241015	120300	95868845	2895	2895	2895	2895	0
534	20241015	120200	95868845	2895	2895	2895	2895	0
535	20241015	120100	95868845	2895	2895	2895	2895	0
536	20241015	120000	95868845	2895	2895	2895	2895	0
537	20241015	115900	95868845	2895	2895	2895	2895	0
538	20241015	115800	95868845	2895	2895	2895	2895	0
539	20241015	115700	95868845	2895	2895	2895	2895	0
540	20241015	115600	95868845	2895	2895	2895	2895	0
541	20241015	115500	95868845	2895	2895	2895	2895	0
542	20241015	115400	95868845	2895	2895	2895	2895	0
543	20241015	115300	95868845	2895	2895	2895	2895	0
544	20241015	115200	95868845	2895	2895	2895	2895	0
545	20241015	115100	95868845	2895	2895	2895	2895	5
546	20241015	115000	95854370	2895	2895	2895	2895	0
547	20241015	114900	95854370	2895	2895	2895	2895	0
548	20241015	114800	95854370	2895	2895	2895	2895	0
549	20241015	114700	95854370	2895	2895	2895	2895	0
550	20241015	114600	95854370	2895	2895	2895	2895	20
551	20241015	114500	95796470	2895	2895	2895	2895	0
552	20241015	114400	95796470	2895	2885	2895	2885	566
553	20241015	114300	94162540	2895	2895	2895	2895	3
554	20241015	114200	94153855	2895	2895	2895	2895	47
555	20241015	114100	94017790	2915	2915	2915	2915	0
556	20241015	114000	94017790	2915	2915	2915	2915	0
557	20241015	113900	94017790	2915	2890	2915	2890	600
558	20241015	113800	92281290	2915	2915	2915	2915	0
559	20241015	113700	92281290	2915	2915	2915	2915	0
560	20241015	113600	92281290	2915	2915	2915	2895	283
561	20241015	113500	91461945	2915	2915	2915	2915	1
562	20241015	113400	91459030	2895	2895	2895	2895	0
563	20241015	113300	91459030	2895	2895	2895	2895	1
564	20241015	113200	91456135	2915	2915	2915	2915	0
565	20241015	113100	91456135	2915	2915	2915	2915	0
566	20241015	113000	91456135	2915	2915	2915	2915	0
567	20241015	112900	91456135	2915	2915	2915	2915	0
568	20241015	112800	91456135	2915	2915	2915	2915	2
569	20241015	112700	91450305	2915	2915	2915	2915	0
570	20241015	112600	91450305	2915	2915	2915	2915	0
571	20241015	112500	91450305	2915	2915	2915	2915	0
572	20241015	112400	91450305	2915	2915	2915	2915	0
573	20241015	112300	91450305	2915	2915	2915	2915	0
574	20241015	112200	91450305	2915	2915	2915	2915	1
575	20241015	112100	91447390	2910	2910	2910	2910	50
576	20241015	112000	91301890	2910	2910	2910	2910	0
577	20241015	111900	91301890	2910	2910	2910	2910	0
578	20241015	111800	91301890	2910	2910	2910	2910	1
579	20241015	111700	91298980	2890	2905	2905	2890	377
580	20241015	111600	90204505	2905	2905	2905	2905	1
581	20241015	111500	90201600	2900	2900	2900	2900	1
582	20241015	111400	90198700	2900	2900	2900	2900	0
583	20241015	111300	90198700	2900	2900	2900	2900	0
584	20241015	111200	90198700	2900	2900	2900	2900	0
585	20241015	111100	90198700	2900	2900	2900	2900	0
586	20241015	111000	90198700	2900	2900	2900	2900	0
587	20241015	110900	90198700	2900	2900	2900	2900	0
588	20241015	110800	90198700	2900	2900	2900	2900	0
589	20241015	110700	90198700	2900	2900	2900	2900	0
590	20241015	110600	90198700	2900	2900	2900	2900	0
591	20241015	110500	90198700	2900	2900	2900	2900	0
592	20241015	110400	90198700	2900	2900	2900	2900	0
593	20241015	110300	90198700	2900	2900	2900	2900	0
594	20241015	110200	90198700	2900	2900	2900	2900	1
595	20241015	110100	90195800	2890	2890	2890	2890	1
596	20241015	110000	90192910	2895	2895	2895	2895	100
597	20241015	105900	89903410	2900	2900	2900	2900	0
598	20241015	105800	89903410	2900	2900	2900	2900	0
599	20241015	105700	89903410	2900	2900	2900	2900	0
600	20241015	105600	89903410	2900	2900	2900	2900	0
601	20241015	105500	89903410	2900	2900	2900	2900	68
602	20241015	105400	89706210	2900	2900	2900	2900	147
603	20241015	105300	89279910	2900	2900	2900	2900	382
604	20241015	105200	88172110	2900	2900	2900	2900	0
605	20241015	105100	88172110	2900	2900	2900	2900	0
606	20241015	105000	88172110	2900	2900	2900	2900	0
607	20241015	104900	88172110	2900	2900	2900	2900	0
608	20241015	104800	88172110	2900	2900	2900	2900	0
609	20241015	104700	88172110	2900	2900	2900	2900	0
610	20241015	104600	88172110	2900	2900	2900	2900	0
611	20241015	104500	88172110	2900	2900	2900	2900	0
612	20241015	104400	88172110	2900	2900	2900	2900	0
613	20241015	104300	88172110	2900	2900	2900	2900	50
614	20241015	104200	88027110	2900	2900	2900	2900	0
615	20241015	104100	88027110	2900	2900	2900	2900	0
616	20241015	104000	88027110	2900	2900	2900	2900	0
617	20241015	103900	88027110	2900	2900	2900	2900	1
618	20241015	103800	88024210	2890	2895	2900	2890	507
619	20241015	103700	86557410	2900	2900	2900	2900	0
620	20241015	103600	86557410	2900	2900	2900	2900	10
621	20241015	103500	86528410	2905	2905	2905	2905	0
622	20241015	103400	86528410	2905	2905	2905	2905	0
623	20241015	103300	86528410	2905	2905	2905	2905	0
624	20241015	103200	86528410	2905	2905	2905	2905	0
625	20241015	103100	86528410	2905	2905	2905	2905	0
626	20241015	103000	86528410	2905	2905	2905	2905	0
627	20241015	102900	86528410	2905	2905	2905	2905	0
628	20241015	102800	86528410	2905	2905	2905	2905	0
629	20241015	102700	86528410	2905	2905	2905	2905	0
630	20241015	102600	86528410	2905	2895	2905	2895	878
631	20241015	102500	83983840	2895	2895	2895	2895	0
632	20241015	102400	83983840	2895	2895	2895	2895	0
633	20241015	102300	83983840	2895	2895	2895	2895	1
634	20241015	102200	83980945	2890	2890	2890	2890	47
635	20241015	102100	83845115	2895	2895	2895	2895	0
636	20241015	102000	83845115	2895	2895	2895	2895	2
637	20241015	101900	83839325	2870	2910	2910	2860	5719
638	20241015	101800	67381455	2905	2905	2905	2905	19
639	20241015	101700	67326260	2915	2915	2915	2915	0
640	20241015	101600	67326260	2915	2915	2915	2915	0
641	20241015	101500	67326260	2915	2915	2915	2915	0
642	20241015	101400	67326260	2915	2915	2915	2915	1
643	20241015	101300	67323345	2915	2915	2915	2915	9
644	20241015	101200	67297110	2890	2895	2895	2890	168
645	20241015	101100	66811445	2900	2900	2900	2900	997
646	20241015	101000	63920145	2900	2900	2900	2900	0
647	20241015	100900	63920145	2900	2895	2900	2895	711
648	20241015	100800	61861725	2900	2900	2900	2900	0
649	20241015	100700	61861725	2900	2900	2900	2900	87
650	20241015	100600	61609425	2900	2900	2900	2900	0
651	20241015	100500	61609425	2900	2900	2900	2900	2
652	20241015	100400	61603625	2900	2900	2900	2900	299
653	20241015	100300	60736525	2900	2900	2900	2900	350
654	20241015	100200	59721525	2900	2900	2900	2900	0
655	20241015	100100	59721525	2900	2900	2900	2900	0
656	20241015	100000	59721525	2900	2900	2900	2900	170
657	20241015	095900	59228525	2900	2900	2900	2900	700
658	20241015	095800	57198525	2920	2920	2920	2920	0
659	20241015	095700	57198525	2920	2920	2920	2920	1
660	20241015	095600	57195605	2905	2910	2920	2905	75
661	20241015	095500	56977705	2915	2920	2920	2915	4
662	20241015	095400	56966030	2920	2920	2920	2920	6
663	20241015	095300	56948510	2925	2925	2925	2925	1
664	20241015	095200	56945585	2920	2910	2920	2910	239
665	20241015	095100	56248415	2910	2910	2910	2910	0
666	20241015	095000	56248415	2910	2915	2915	2900	3014
667	20241015	094900	47503980	2930	2930	2930	2930	0
668	20241015	094800	47503980	2930	2930	2930	2930	0
669	20241015	094700	47503980	2930	2915	2930	2915	172
670	20241015	094600	47000050	2930	2930	2930	2930	0
671	20241015	094500	47000050	2930	2930	2930	2930	0
672	20241015	094400	47000050	2930	2930	2930	2930	0
673	20241015	094300	47000050	2930	2930	2930	2930	1
674	20241015	094200	46997120	2930	2930	2930	2930	2
675	20241015	094100	46991260	2930	2930	2930	2930	43
676	20241015	094000	46865270	2930	2920	2930	2915	491
677	20241015	093900	45433040	2920	2930	2930	2920	314
678	20241015	093800	44516030	2945	2945	2945	2945	1
679	20241015	093700	44513085	2935	2950	2950	2935	2
680	20241015	093600	44507200	2955	2955	2955	2955	0
681	20241015	093500	44507200	2955	2955	2955	2955	0
682	20241015	093400	44507200	2955	2940	2955	2940	172
683	20241015	093300	44001490	2940	2980	2980	2940	189
684	20241015	093200	43442405	2980	2965	2980	2965	8
685	20241015	093100	43418595	2955	2905	2995	2905	10335
686	20241015	093000	12889230	2905	2905	2905	2905	0
687	20241015	092900	12889230	2905	2905	2905	2905	0
688	20241015	092800	12889230	2905	2905	2905	2905	20
689	20241015	092700	12831130	2905	2890	2905	2890	101
690	20241015	092600	12539225	2890	2890	2890	2890	164
691	20241015	092500	12065265	2890	2890	2890	2890	1638
692	20241015	092400	7331445	2890	2890	2890	2890	11
693	20241015	092300	7299655	2890	2895	2895	2890	10
694	20241015	092200	7270735	2895	2905	2905	2895	293
695	20241015	092100	6421870	2910	2910	2910	2910	35
696	20241015	092000	6320020	2905	2905	2905	2905	839
697	20241015	091900	3882725	2905	2905	2905	2905	0
698	20241015	091800	3882725	2905	2905	2905	2905	0
699	20241015	091700	3882725	2905	2905	2905	2905	0
700	20241015	091600	3882725	2905	2905	2905	2905	1
701	20241015	091500	3879820	2905	2905	2905	2905	47
702	20241015	091400	3743285	2905	2905	2905	2905	0
703	20241015	091300	3743285	2905	2905	2905	2905	0
704	20241015	091200	3743285	2905	2905	2905	2905	0
705	20241015	091100	3743285	2905	2905	2905	2905	0
706	20241015	091000	3743285	2905	2905	2905	2905	0
707	20241015	090900	3743285	2905	2905	2905	2905	1
708	20241015	090800	3740380	2895	2900	2900	2895	300
709	20241015	090700	2871225	2905	2905	2905	2905	10
710	20241015	090600	2842175	2905	2930	2930	2905	176
711	20241015	090500	2330445	2910	2920	2920	2910	126
712	20241015	090400	1963205	2920	2920	2920	2920	110
713	20241015	090300	1642005	2930	2930	2930	2930	302
714	20241015	090200	757145	2925	2920	2925	2920	59
715	20241015	090100	584835	2915	2900	2915	2900	67
716	20241015	090000	390150	2890	2890	2890	2890	135