KissMeData/285800/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210600	28316455	2550	2550	2550	2550	127
3	20241015	210500	28316455	2550	2550	2550	2550	0
4	20241015	210400	28316455	2550	2550	2550	2550	0
5	20241015	210300	28316455	2550	2550	2550	2550	0
6	20241015	210200	28316455	2550	2550	2550	2550	0
7	20241015	210100	28316455	2550	2550	2550	2550	0
8	20241015	210000	28316455	2550	2550	2550	2550	0
9	20241015	205900	28316455	2550	2550	2550	2550	0
10	20241015	205800	28316455	2550	2550	2550	2550	0
11	20241015	205700	28316455	2550	2550	2550	2550	0
12	20241015	205600	28316455	2550	2550	2550	2550	0
13	20241015	205500	28316455	2550	2550	2550	2550	0
14	20241015	205400	28316455	2550	2550	2550	2550	0
15	20241015	205300	28316455	2550	2550	2550	2550	0
16	20241015	205200	28316455	2550	2550	2550	2550	0
17	20241015	205100	28316455	2550	2550	2550	2550	0
18	20241015	205000	28316455	2550	2550	2550	2550	0
19	20241015	204900	28316455	2550	2550	2550	2550	0
20	20241015	204800	28316455	2550	2550	2550	2550	0
21	20241015	204700	28316455	2550	2550	2550	2550	0
22	20241015	204600	28316455	2550	2550	2550	2550	0
23	20241015	204500	28316455	2550	2550	2550	2550	0
24	20241015	204400	28316455	2550	2550	2550	2550	0
25	20241015	204300	28316455	2550	2550	2550	2550	0
26	20241015	204200	28316455	2550	2550	2550	2550	0
27	20241015	204100	28316455	2550	2550	2550	2550	0
28	20241015	204000	28316455	2550	2550	2550	2550	0
29	20241015	203900	28316455	2550	2550	2550	2550	0
30	20241015	203800	28316455	2550	2550	2550	2550	0
31	20241015	203700	28316455	2550	2550	2550	2550	0
32	20241015	203600	28316455	2550	2550	2550	2550	127
33	20241015	203500	28316455	2550	2550	2550	2550	0
34	20241015	203400	28316455	2550	2550	2550	2550	0
35	20241015	203300	28316455	2550	2550	2550	2550	0
36	20241015	203200	28316455	2550	2550	2550	2550	0
37	20241015	203100	28316455	2550	2550	2550	2550	0
38	20241015	203000	28316455	2550	2550	2550	2550	0
39	20241015	202900	28316455	2550	2550	2550	2550	0
40	20241015	202800	28316455	2550	2550	2550	2550	0
41	20241015	202700	28316455	2550	2550	2550	2550	0
42	20241015	202600	28316455	2550	2550	2550	2550	0
43	20241015	202500	28316455	2550	2550	2550	2550	0
44	20241015	202400	28316455	2550	2550	2550	2550	0
45	20241015	202300	28316455	2550	2550	2550	2550	0
46	20241015	202200	28316455	2550	2550	2550	2550	0
47	20241015	202100	28316455	2550	2550	2550	2550	0
48	20241015	202000	28316455	2550	2550	2550	2550	0
49	20241015	201900	28316455	2550	2550	2550	2550	0
50	20241015	201800	28316455	2550	2550	2550	2550	0
51	20241015	201700	28316455	2550	2550	2550	2550	0
52	20241015	201600	28316455	2550	2550	2550	2550	0
53	20241015	201500	28316455	2550	2550	2550	2550	0
54	20241015	201400	28316455	2550	2550	2550	2550	0
55	20241015	201300	28316455	2550	2550	2550	2550	0
56	20241015	201200	28316455	2550	2550	2550	2550	0
57	20241015	201100	28316455	2550	2550	2550	2550	0
58	20241015	201000	28316455	2550	2550	2550	2550	0
59	20241015	200900	28316455	2550	2550	2550	2550	0
60	20241015	200800	28316455	2550	2550	2550	2550	0
61	20241015	200700	28316455	2550	2550	2550	2550	0
62	20241015	200600	28316455	2550	2550	2550	2550	127
63	20241015	200500	28316455	2550	2550	2550	2550	0
64	20241015	200400	28316455	2550	2550	2550	2550	0
65	20241015	200300	28316455	2550	2550	2550	2550	0
66	20241015	200200	28316455	2550	2550	2550	2550	0
67	20241015	200100	28316455	2550	2550	2550	2550	0
68	20241015	200000	28316455	2550	2550	2550	2550	0
69	20241015	195900	28316455	2550	2550	2550	2550	0
70	20241015	195800	28316455	2550	2550	2550	2550	0
71	20241015	195700	28316455	2550	2550	2550	2550	0
72	20241015	195600	28316455	2550	2550	2550	2550	0
73	20241015	195500	28316455	2550	2550	2550	2550	0
74	20241015	195400	28316455	2550	2550	2550	2550	0
75	20241015	195300	28316455	2550	2550	2550	2550	0
76	20241015	195200	28316455	2550	2550	2550	2550	0
77	20241015	195100	28316455	2550	2550	2550	2550	0
78	20241015	195000	28316455	2550	2550	2550	2550	0
79	20241015	194900	28316455	2550	2550	2550	2550	0
80	20241015	194800	28316455	2550	2550	2550	2550	0
81	20241015	194700	28316455	2550	2550	2550	2550	0
82	20241015	194600	28316455	2550	2550	2550	2550	0
83	20241015	194500	28316455	2550	2550	2550	2550	0
84	20241015	194400	28316455	2550	2550	2550	2550	0
85	20241015	194300	28316455	2550	2550	2550	2550	0
86	20241015	194200	28316455	2550	2550	2550	2550	0
87	20241015	194100	28316455	2550	2550	2550	2550	0
88	20241015	194000	28316455	2550	2550	2550	2550	0
89	20241015	193900	28316455	2550	2550	2550	2550	0
90	20241015	193800	28316455	2550	2550	2550	2550	0
91	20241015	193700	28316455	2550	2550	2550	2550	0
92	20241015	193600	28316455	2550	2550	2550	2550	127
93	20241015	193500	28316455	2550	2550	2550	2550	0
94	20241015	193400	28316455	2550	2550	2550	2550	0
95	20241015	193300	28316455	2550	2550	2550	2550	0
96	20241015	193200	28316455	2550	2550	2550	2550	0
97	20241015	193100	28316455	2550	2550	2550	2550	0
98	20241015	193000	28316455	2550	2550	2550	2550	0
99	20241015	192900	28316455	2550	2550	2550	2550	0
100	20241015	192800	28316455	2550	2550	2550	2550	0
101	20241015	192700	28316455	2550	2550	2550	2550	0
102	20241015	192600	28316455	2550	2550	2550	2550	0
103	20241015	192500	28316455	2550	2550	2550	2550	0
104	20241015	192400	28316455	2550	2550	2550	2550	0
105	20241015	192300	28316455	2550	2550	2550	2550	0
106	20241015	192200	28316455	2550	2550	2550	2550	0
107	20241015	192100	28316455	2550	2550	2550	2550	0
108	20241015	192000	28316455	2550	2550	2550	2550	0
109	20241015	191900	28316455	2550	2550	2550	2550	0
110	20241015	191800	28316455	2550	2550	2550	2550	0
111	20241015	191700	28316455	2550	2550	2550	2550	0
112	20241015	191600	28316455	2550	2550	2550	2550	0
113	20241015	191500	28316455	2550	2550	2550	2550	0
114	20241015	191400	28316455	2550	2550	2550	2550	0
115	20241015	191300	28316455	2550	2550	2550	2550	0
116	20241015	191200	28316455	2550	2550	2550	2550	0
117	20241015	191100	28316455	2550	2550	2550	2550	0
118	20241015	191000	28316455	2550	2550	2550	2550	0
119	20241015	190900	28316455	2550	2550	2550	2550	0
120	20241015	190800	28316455	2550	2550	2550	2550	0
121	20241015	190700	28316455	2550	2550	2550	2550	0
122	20241015	190600	28316455	2550	2550	2550	2550	127
123	20241015	190500	28316455	2550	2550	2550	2550	0
124	20241015	190400	28316455	2550	2550	2550	2550	0
125	20241015	190300	28316455	2550	2550	2550	2550	0
126	20241015	190200	28316455	2550	2550	2550	2550	0
127	20241015	190100	28316455	2550	2550	2550	2550	0
128	20241015	190000	28316455	2550	2550	2550	2550	0
129	20241015	185900	28316455	2550	2550	2550	2550	0
130	20241015	185800	28316455	2550	2550	2550	2550	0
131	20241015	185700	28316455	2550	2550	2550	2550	0
132	20241015	185600	28316455	2550	2550	2550	2550	0
133	20241015	185500	28316455	2550	2550	2550	2550	0
134	20241015	185400	28316455	2550	2550	2550	2550	0
135	20241015	185300	28316455	2550	2550	2550	2550	0
136	20241015	185200	28316455	2550	2550	2550	2550	0
137	20241015	185100	28316455	2550	2550	2550	2550	0
138	20241015	185000	28316455	2550	2550	2550	2550	0
139	20241015	184900	28316455	2550	2550	2550	2550	0
140	20241015	184800	28316455	2550	2550	2550	2550	0
141	20241015	184700	28316455	2550	2550	2550	2550	0
142	20241015	184600	28316455	2550	2550	2550	2550	0
143	20241015	184500	28316455	2550	2550	2550	2550	0
144	20241015	184400	28316455	2550	2550	2550	2550	0
145	20241015	184300	28316455	2550	2550	2550	2550	0
146	20241015	184200	28316455	2550	2550	2550	2550	0
147	20241015	184100	28316455	2550	2550	2550	2550	0
148	20241015	184000	28316455	2550	2550	2550	2550	0
149	20241015	183900	28316455	2550	2550	2550	2550	0
150	20241015	183800	28316455	2550	2550	2550	2550	0
151	20241015	183700	28316455	2550	2550	2550	2550	0
152	20241015	183600	28316455	2550	2550	2550	2550	127
153	20241015	183500	28316455	2550	2550	2550	2550	0
154	20241015	183400	28316455	2550	2550	2550	2550	0
155	20241015	183300	28316455	2550	2550	2550	2550	0
156	20241015	183200	28316455	2550	2550	2550	2550	0
157	20241015	183100	28316455	2550	2550	2550	2550	0
158	20241015	183000	28316455	2550	2550	2550	2550	0
159	20241015	182900	28316455	2550	2550	2550	2550	0
160	20241015	182800	28316455	2550	2550	2550	2550	0
161	20241015	182700	28316455	2550	2550	2550	2550	0
162	20241015	182600	28316455	2550	2550	2550	2550	0
163	20241015	182500	28316455	2550	2550	2550	2550	0
164	20241015	182400	28316455	2550	2550	2550	2550	0
165	20241015	182300	28316455	2550	2550	2550	2550	0
166	20241015	182200	28316455	2550	2550	2550	2550	0
167	20241015	182100	28316455	2550	2550	2550	2550	0
168	20241015	182000	28316455	2550	2550	2550	2550	0
169	20241015	181900	28316455	2550	2550	2550	2550	0
170	20241015	181800	28316455	2550	2550	2550	2550	0
171	20241015	181700	28316455	2550	2550	2550	2550	0
172	20241015	181600	28316455	2550	2550	2550	2550	0
173	20241015	181500	28316455	2550	2550	2550	2550	0
174	20241015	181400	28316455	2550	2550	2550	2550	0
175	20241015	181300	28316455	2550	2550	2550	2550	0
176	20241015	181200	28316455	2550	2550	2550	2550	0
177	20241015	181100	28316455	2550	2550	2550	2550	0
178	20241015	181000	28316455	2550	2550	2550	2550	0
179	20241015	180900	28316455	2550	2550	2550	2550	0
180	20241015	180800	28316455	2550	2550	2550	2550	0
181	20241015	180700	28316455	2550	2550	2550	2550	0
182	20241015	180600	28316455	2550	2550	2550	2550	127
183	20241015	180500	28316455	2550	2550	2550	2550	0
184	20241015	180400	28316455	2550	2550	2550	2550	0
185	20241015	180300	28316455	2550	2550	2550	2550	0
186	20241015	180200	28316455	2550	2550	2550	2550	0
187	20241015	180100	28316455	2550	2550	2550	2550	0
188	20241015	180000	28316455	2550	2550	2550	2550	0
189	20241015	175900	28316455	2550	2550	2550	2550	0
190	20241015	175800	28316455	2550	2550	2550	2550	0
191	20241015	175700	28316455	2550	2550	2550	2550	0
192	20241015	175600	28316455	2550	2550	2550	2550	0
193	20241015	175500	28316455	2550	2550	2550	2550	0
194	20241015	175400	28316455	2550	2550	2550	2550	0
195	20241015	175300	28316455	2550	2550	2550	2550	0
196	20241015	175200	28316455	2550	2550	2550	2550	0
197	20241015	175100	28316455	2550	2550	2550	2550	0
198	20241015	175000	28316455	2550	2550	2550	2550	0
199	20241015	174900	28316455	2550	2550	2550	2550	0
200	20241015	174800	28316455	2550	2550	2550	2550	0
201	20241015	174700	28316455	2550	2550	2550	2550	0
202	20241015	174600	28316455	2550	2550	2550	2550	0
203	20241015	174500	28316455	2550	2550	2550	2550	0
204	20241015	174400	28316455	2550	2550	2550	2550	0
205	20241015	174300	28316455	2550	2550	2550	2550	0
206	20241015	174200	28316455	2550	2550	2550	2550	0
207	20241015	174100	28316455	2550	2550	2550	2550	0
208	20241015	174000	28316455	2550	2550	2550	2550	0
209	20241015	173900	28316455	2550	2550	2550	2550	0
210	20241015	173800	28316455	2550	2550	2550	2550	0
211	20241015	173700	28316455	2550	2550	2550	2550	0
212	20241015	173600	28316455	2550	2550	2550	2550	127
213	20241015	173500	28316455	2550	2550	2550	2550	0
214	20241015	173400	28316455	2550	2550	2550	2550	0
215	20241015	173300	28316455	2550	2550	2550	2550	0
216	20241015	173200	28316455	2550	2550	2550	2550	0
217	20241015	173100	28316455	2550	2550	2550	2550	0
218	20241015	173000	28316455	2550	2550	2550	2550	0
219	20241015	172900	28316455	2550	2550	2550	2550	0
220	20241015	172800	28316455	2550	2550	2550	2550	0
221	20241015	172700	28316455	2550	2550	2550	2550	0
222	20241015	172600	28316455	2550	2550	2550	2550	0
223	20241015	172500	28316455	2550	2550	2550	2550	0
224	20241015	172400	28316455	2550	2550	2550	2550	0
225	20241015	172300	28316455	2550	2550	2550	2550	0
226	20241015	172200	28316455	2550	2550	2550	2550	0
227	20241015	172100	28316455	2550	2550	2550	2550	0
228	20241015	172000	28316455	2550	2550	2550	2550	0
229	20241015	171900	28316455	2550	2550	2550	2550	0
230	20241015	171800	28316455	2550	2550	2550	2550	0
231	20241015	171700	28316455	2550	2550	2550	2550	0
232	20241015	171600	28316455	2550	2550	2550	2550	0
233	20241015	171500	28316455	2550	2550	2550	2550	0
234	20241015	171400	28316455	2550	2550	2550	2550	0
235	20241015	171300	28316455	2550	2550	2550	2550	0
236	20241015	171200	28316455	2550	2550	2550	2550	0
237	20241015	171100	28316455	2550	2550	2550	2550	0
238	20241015	171000	28316455	2550	2550	2550	2550	0
239	20241015	170900	28316455	2550	2550	2550	2550	0
240	20241015	170800	28316455	2550	2550	2550	2550	0
241	20241015	170700	28316455	2550	2550	2550	2550	0
242	20241015	170600	28316455	2550	2550	2550	2550	127
243	20241015	170500	28316455	2550	2550	2550	2550	0
244	20241015	170400	28316455	2550	2550	2550	2550	0
245	20241015	170300	28316455	2550	2550	2550	2550	0
246	20241015	170200	28316455	2550	2550	2550	2550	0
247	20241015	170100	28316455	2550	2550	2550	2550	0
248	20241015	170000	28316455	2550	2550	2550	2550	0
249	20241015	165900	28316455	2550	2550	2550	2550	0
250	20241015	165800	28316455	2550	2550	2550	2550	0
251	20241015	165700	28316455	2550	2550	2550	2550	0
252	20241015	165600	28316455	2550	2550	2550	2550	0
253	20241015	165500	28316455	2550	2550	2550	2550	0
254	20241015	165400	28316455	2550	2550	2550	2550	0
255	20241015	165300	28316455	2550	2550	2550	2550	0
256	20241015	165200	28316455	2550	2550	2550	2550	0
257	20241015	165100	28316455	2550	2550	2550	2550	0
258	20241015	165000	28316455	2550	2550	2550	2550	0
259	20241015	164900	28316455	2550	2550	2550	2550	0
260	20241015	164800	28316455	2550	2550	2550	2550	0
261	20241015	164700	28316455	2550	2550	2550	2550	0
262	20241015	164600	28316455	2550	2550	2550	2550	0
263	20241015	164500	28316455	2550	2550	2550	2550	0
264	20241015	164400	28316455	2550	2550	2550	2550	0
265	20241015	164300	28316455	2550	2550	2550	2550	0
266	20241015	164200	28316455	2550	2550	2550	2550	0
267	20241015	164100	28316455	2550	2550	2550	2550	0
268	20241015	164000	28316455	2550	2550	2550	2550	0
269	20241015	163900	28316455	2550	2550	2550	2550	0
270	20241015	163800	28316455	2550	2550	2550	2550	0
271	20241015	163700	28316455	2550	2550	2550	2550	0
272	20241015	163600	28316455	2550	2550	2550	2550	127
273	20241015	163500	28316455	2550	2550	2550	2550	0
274	20241015	163400	28316455	2550	2550	2550	2550	0
275	20241015	163300	28316455	2550	2550	2550	2550	0
276	20241015	163200	28316455	2550	2550	2550	2550	0
277	20241015	163100	28316455	2550	2550	2550	2550	0
278	20241015	163000	28316455	2550	2550	2550	2550	0
279	20241015	162900	28316455	2550	2550	2550	2550	0
280	20241015	162800	28316455	2550	2550	2550	2550	0
281	20241015	162700	28316455	2550	2550	2550	2550	0
282	20241015	162600	28316455	2550	2550	2550	2550	0
283	20241015	162500	28316455	2550	2550	2550	2550	0
284	20241015	162400	28316455	2550	2550	2550	2550	0
285	20241015	162300	28316455	2550	2550	2550	2550	0
286	20241015	162200	28316455	2550	2550	2550	2550	0
287	20241015	162100	28316455	2550	2550	2550	2550	0
288	20241015	162000	28316455	2550	2550	2550	2550	0
289	20241015	161900	28316455	2550	2550	2550	2550	0
290	20241015	161800	28316455	2550	2550	2550	2550	0
291	20241015	161700	28316455	2550	2550	2550	2550	0
292	20241015	161600	28316455	2550	2550	2550	2550	0
293	20241015	161500	28316455	2550	2550	2550	2550	0
294	20241015	161400	28316455	2550	2550	2550	2550	0
295	20241015	161300	28316455	2550	2550	2550	2550	0
296	20241015	161200	28316455	2550	2550	2550	2550	0
297	20241015	161100	28316455	2550	2550	2550	2550	0
298	20241015	161000	28316455	2550	2550	2550	2550	0
299	20241015	160900	28316455	2550	2550	2550	2550	0
300	20241015	160800	28316455	2550	2550	2550	2550	0
301	20241015	160700	28316455	2550	2550	2550	2550	0
302	20241015	160600	28316455	2550	2550	2550	2550	127
303	20241015	160500	28316455	2550	2550	2550	2550	0
304	20241015	160400	28316455	2550	2550	2550	2550	0
305	20241015	160300	28316455	2550	2550	2550	2550	0
306	20241015	160200	28316455	2550	2550	2550	2550	0
307	20241015	160100	28316455	2550	2550	2550	2550	0
308	20241015	160000	28316455	2550	2550	2550	2550	0
309	20241015	155900	28316455	2550	2550	2550	2550	0
310	20241015	155800	28316455	2550	2550	2550	2550	0
311	20241015	155700	28316455	2550	2550	2550	2550	0
312	20241015	155600	28316455	2550	2550	2550	2550	0
313	20241015	155500	28316455	2550	2550	2550	2550	0
314	20241015	155400	28316455	2550	2550	2550	2550	0
315	20241015	155300	28316455	2550	2550	2550	2550	0
316	20241015	155200	28316455	2550	2550	2550	2550	0
317	20241015	155100	28316455	2550	2550	2550	2550	0
318	20241015	155000	28316455	2550	2550	2550	2550	0
319	20241015	154900	28316455	2550	2550	2550	2550	0
320	20241015	154800	28316455	2550	2550	2550	2550	0
321	20241015	154700	28316455	2550	2550	2550	2550	0
322	20241015	154600	28316455	2550	2550	2550	2550	0
323	20241015	154500	28316455	2550	2550	2550	2550	0
324	20241015	154400	28316455	2550	2550	2550	2550	0
325	20241015	154300	28316455	2550	2550	2550	2550	0
326	20241015	154200	28316455	2550	2550	2550	2550	0
327	20241015	154100	28316455	2550	2550	2550	2550	0
328	20241015	154000	28316455	2550	2550	2550	2550	0
329	20241015	153900	28316455	2550	2550	2550	2550	0
330	20241015	153800	28316455	2550	2550	2550	2550	0
331	20241015	153700	28316455	2550	2550	2550	2550	0
332	20241015	153600	28316455	2550	2550	2550	2550	127
333	20241015	153500	28316455	2550	2550	2550	2550	0
334	20241015	153400	28316455	2550	2550	2550	2550	0
335	20241015	153300	28316455	2550	2550	2550	2550	0
336	20241015	153200	28316455	2550	2550	2550	2550	0
337	20241015	153100	28316455	2550	2550	2550	2550	0
338	20241015	153000	28316455	2550	2550	2550	2550	127
339	20241015	152900	27992605	2550	2550	2550	2550	0
340	20241015	152800	27992605	2550	2550	2550	2550	0
341	20241015	152700	27992605	2550	2550	2550	2550	0
342	20241015	152600	27992605	2550	2550	2550	2550	0
343	20241015	152500	27992605	2550	2550	2550	2550	0
344	20241015	152400	27992605	2550	2550	2550	2550	0
345	20241015	152300	27992605	2550	2550	2550	2550	0
346	20241015	152200	27992605	2550	2550	2550	2550	0
347	20241015	152100	27992605	2550	2550	2550	2550	0
348	20241015	152000	27992605	2550	2550	2550	2550	0
349	20241015	151900	27992605	2550	2550	2550	2550	0
350	20241015	151800	27992605	2550	2550	2550	2550	0
351	20241015	151700	27992605	2550	2550	2550	2550	0
352	20241015	151600	27992605	2550	2550	2550	2550	0
353	20241015	151500	27992605	2550	2550	2550	2550	100
354	20241015	151400	27737605	2550	2550	2550	2550	0
355	20241015	151300	27737605	2550	2550	2550	2550	30
356	20241015	151200	27661105	2550	2550	2550	2550	0
357	20241015	151100	27661105	2550	2550	2550	2550	0
358	20241015	151000	27661105	2550	2550	2550	2550	0
359	20241015	150900	27661105	2550	2550	2550	2550	0
360	20241015	150800	27661105	2550	2550	2550	2550	0
361	20241015	150700	27661105	2550	2550	2550	2550	0
362	20241015	150600	27661105	2550	2550	2550	2550	0
363	20241015	150500	27661105	2550	2550	2550	2550	0
364	20241015	150400	27661105	2550	2550	2550	2550	0
365	20241015	150300	27661105	2550	2550	2550	2550	0
366	20241015	150200	27661105	2550	2550	2550	2550	0
367	20241015	150100	27661105	2550	2550	2550	2550	0
368	20241015	150000	27661105	2550	2550	2550	2550	0
369	20241015	145900	27661105	2550	2550	2550	2550	0
370	20241015	145800	27661105	2550	2550	2550	2550	0
371	20241015	145700	27661105	2550	2550	2550	2550	0
372	20241015	145600	27661105	2550	2550	2550	2550	0
373	20241015	145500	27661105	2550	2550	2550	2550	0
374	20241015	145400	27661105	2550	2550	2550	2550	0
375	20241015	145300	27661105	2550	2550	2550	2550	0
376	20241015	145200	27661105	2550	2550	2550	2550	0
377	20241015	145100	27661105	2550	2550	2550	2550	0
378	20241015	145000	27661105	2550	2550	2550	2550	0
379	20241015	144900	27661105	2550	2550	2550	2550	0
380	20241015	144800	27661105	2550	2550	2550	2550	0
381	20241015	144700	27661105	2550	2550	2550	2550	0
382	20241015	144600	27661105	2550	2550	2550	2550	30
383	20241015	144500	27584605	2555	2555	2555	2555	0
384	20241015	144400	27584605	2555	2555	2555	2555	0
385	20241015	144300	27584605	2555	2555	2555	2555	0
386	20241015	144200	27584605	2555	2555	2555	2555	1
387	20241015	144100	27582050	2550	2550	2550	2550	0
388	20241015	144000	27582050	2550	2550	2550	2550	0
389	20241015	143900	27582050	2550	2550	2550	2550	0
390	20241015	143800	27582050	2550	2550	2550	2550	0
391	20241015	143700	27582050	2550	2550	2550	2550	0
392	20241015	143600	27582050	2550	2550	2550	2550	0
393	20241015	143500	27582050	2550	2550	2550	2550	8
394	20241015	143400	27561650	2550	2550	2550	2550	107
395	20241015	143300	27288800	2550	2550	2550	2550	1
396	20241015	143200	27286250	2550	2550	2550	2550	0
397	20241015	143100	27286250	2550	2550	2550	2550	0
398	20241015	143000	27286250	2550	2550	2550	2550	2
399	20241015	142900	27281150	2555	2555	2555	2555	97
400	20241015	142800	27033315	2555	2555	2555	2555	0
401	20241015	142700	27033315	2555	2555	2555	2555	0
402	20241015	142600	27033315	2555	2555	2555	2555	0
403	20241015	142500	27033315	2555	2555	2555	2555	0
404	20241015	142400	27033315	2555	2555	2555	2555	0
405	20241015	142300	27033315	2555	2555	2555	2555	0
406	20241015	142200	27033315	2555	2555	2555	2555	0
407	20241015	142100	27033315	2555	2555	2555	2555	0
408	20241015	142000	27033315	2555	2555	2555	2555	1
409	20241015	141900	27030760	2550	2550	2550	2550	166
410	20241015	141800	26607460	2550	2550	2550	2550	1
411	20241015	141700	26604910	2545	2545	2545	2545	0
412	20241015	141600	26604910	2545	2545	2545	2545	0
413	20241015	141500	26604910	2545	2545	2545	2545	0
414	20241015	141400	26604910	2545	2545	2545	2545	0
415	20241015	141300	26604910	2545	2545	2545	2545	0
416	20241015	141200	26604910	2545	2545	2545	2545	0
417	20241015	141100	26604910	2545	2545	2545	2545	0
418	20241015	141000	26604910	2545	2545	2545	2545	3
419	20241015	140900	26597275	2550	2550	2550	2550	0
420	20241015	140800	26597275	2550	2550	2550	2550	0
421	20241015	140700	26597275	2550	2550	2550	2550	0
422	20241015	140600	26597275	2550	2550	2550	2550	1
423	20241015	140500	26594725	2545	2545	2545	2545	0
424	20241015	140400	26594725	2545	2545	2545	2545	0
425	20241015	140300	26594725	2545	2545	2545	2545	0
426	20241015	140200	26594725	2545	2545	2545	2545	0
427	20241015	140100	26594725	2545	2545	2545	2545	157
428	20241015	140000	26195160	2545	2545	2545	2545	0
429	20241015	135900	26195160	2545	2545	2545	2545	0
430	20241015	135800	26195160	2545	2545	2545	2545	0
431	20241015	135700	26195160	2545	2545	2545	2545	0
432	20241015	135600	26195160	2545	2545	2545	2545	0
433	20241015	135500	26195160	2545	2545	2545	2545	0
434	20241015	135400	26195160	2545	2545	2545	2545	0
435	20241015	135300	26195160	2545	2545	2545	2545	0
436	20241015	135200	26195160	2545	2545	2545	2545	0
437	20241015	135100	26195160	2545	2545	2545	2545	0
438	20241015	135000	26195160	2545	2545	2545	2545	0
439	20241015	134900	26195160	2545	2545	2545	2545	0
440	20241015	134800	26195160	2545	2545	2545	2545	0
441	20241015	134700	26195160	2545	2545	2545	2545	0
442	20241015	134600	26195160	2545	2545	2545	2545	0
443	20241015	134500	26195160	2545	2545	2545	2545	0
444	20241015	134400	26195160	2545	2545	2545	2545	0
445	20241015	134300	26195160	2545	2545	2545	2545	0
446	20241015	134200	26195160	2545	2545	2545	2545	0
447	20241015	134100	26195160	2545	2545	2545	2545	0
448	20241015	134000	26195160	2545	2545	2545	2545	2
449	20241015	133900	26190070	2545	2545	2545	2545	0
450	20241015	133800	26190070	2545	2545	2545	2545	0
451	20241015	133700	26190070	2545	2545	2545	2545	0
452	20241015	133600	26190070	2545	2545	2545	2545	0
453	20241015	133500	26190070	2545	2545	2545	2545	0
454	20241015	133400	26190070	2545	2545	2545	2545	0
455	20241015	133300	26190070	2545	2545	2545	2545	0
456	20241015	133200	26190070	2545	2545	2545	2545	0
457	20241015	133100	26190070	2545	2545	2545	2545	0
458	20241015	133000	26190070	2545	2545	2545	2545	0
459	20241015	132900	26190070	2545	2545	2545	2545	0
460	20241015	132800	26190070	2545	2545	2545	2545	1
461	20241015	132700	26187525	2540	2540	2540	2540	31
462	20241015	132600	26108785	2535	2535	2535	2535	0
463	20241015	132500	26108785	2535	2535	2535	2535	0
464	20241015	132400	26108785	2535	2535	2535	2535	0
465	20241015	132300	26108785	2535	2535	2535	2535	0
466	20241015	132200	26108785	2535	2535	2535	2535	0
467	20241015	132100	26108785	2535	2535	2535	2535	0
468	20241015	132000	26108785	2535	2535	2535	2535	0
469	20241015	131900	26108785	2535	2535	2535	2535	0
470	20241015	131800	26108785	2535	2535	2535	2535	0
471	20241015	131700	26108785	2535	2535	2535	2535	0
472	20241015	131600	26108785	2535	2535	2535	2535	0
473	20241015	131500	26108785	2535	2535	2535	2535	0
474	20241015	131400	26108785	2535	2535	2535	2535	0
475	20241015	131300	26108785	2535	2535	2535	2535	0
476	20241015	131200	26108785	2535	2535	2535	2535	0
477	20241015	131100	26108785	2535	2535	2535	2535	0
478	20241015	131000	26108785	2535	2535	2535	2535	0
479	20241015	130900	26108785	2535	2535	2535	2535	0
480	20241015	130800	26108785	2535	2535	2535	2535	0
481	20241015	130700	26108785	2535	2535	2535	2535	0
482	20241015	130600	26108785	2535	2535	2535	2535	0
483	20241015	130500	26108785	2535	2535	2535	2535	0
484	20241015	130400	26108785	2535	2535	2535	2535	0
485	20241015	130300	26108785	2535	2535	2535	2535	0
486	20241015	130200	26108785	2535	2545	2545	2535	1000
487	20241015	130100	23565750	2550	2550	2550	2550	0
488	20241015	130000	23565750	2550	2550	2550	2550	0
489	20241015	125900	23565750	2550	2550	2550	2550	2
490	20241015	125800	23560650	2550	2550	2550	2550	0
491	20241015	125700	23560650	2550	2555	2555	2550	700
492	20241015	125600	21773575	2565	2565	2565	2565	0
493	20241015	125500	21773575	2565	2565	2565	2565	0
494	20241015	125400	21773575	2565	2565	2565	2565	0
495	20241015	125300	21773575	2565	2565	2565	2565	0
496	20241015	125200	21773575	2565	2565	2565	2565	0
497	20241015	125100	21773575	2565	2565	2565	2565	0
498	20241015	125000	21773575	2565	2565	2565	2565	0
499	20241015	124900	21773575	2565	2565	2565	2565	0
500	20241015	124800	21773575	2565	2565	2565	2565	0
501	20241015	124700	21773575	2565	2565	2565	2565	0
502	20241015	124600	21773575	2565	2565	2565	2565	0
503	20241015	124500	21773575	2565	2565	2565	2565	0
504	20241015	124400	21773575	2565	2565	2565	2565	0
505	20241015	124300	21773575	2565	2565	2565	2565	0
506	20241015	124200	21773575	2565	2565	2565	2565	0
507	20241015	124100	21773575	2565	2565	2565	2565	0
508	20241015	124000	21773575	2565	2565	2565	2565	0
509	20241015	123900	21773575	2565	2560	2565	2560	40
510	20241015	123800	21671045	2560	2560	2560	2560	0
511	20241015	123700	21671045	2560	2560	2560	2560	0
512	20241015	123600	21671045	2560	2560	2560	2560	0
513	20241015	123500	21671045	2560	2560	2560	2560	56
514	20241015	123400	21527685	2560	2560	2560	2560	1
515	20241015	123300	21525125	2560	2560	2560	2560	0
516	20241015	123200	21525125	2560	2560	2560	2560	0
517	20241015	123100	21525125	2560	2560	2560	2560	0
518	20241015	123000	21525125	2560	2560	2560	2560	1
519	20241015	122900	21522565	2560	2560	2560	2560	0
520	20241015	122800	21522565	2560	2560	2560	2560	0
521	20241015	122700	21522565	2560	2560	2560	2560	0
522	20241015	122600	21522565	2560	2560	2560	2560	0
523	20241015	122500	21522565	2560	2560	2560	2560	0
524	20241015	122400	21522565	2560	2560	2560	2560	0
525	20241015	122300	21522565	2560	2560	2560	2560	0
526	20241015	122200	21522565	2560	2560	2560	2560	0
527	20241015	122100	21522565	2560	2560	2560	2560	0
528	20241015	122000	21522565	2560	2560	2560	2560	0
529	20241015	121900	21522565	2560	2560	2560	2560	0
530	20241015	121800	21522565	2560	2560	2560	2560	0
531	20241015	121700	21522565	2560	2560	2560	2560	0
532	20241015	121600	21522565	2560	2560	2560	2560	0
533	20241015	121500	21522565	2560	2560	2560	2560	0
534	20241015	121400	21522565	2560	2560	2560	2560	0
535	20241015	121300	21522565	2560	2560	2560	2560	0
536	20241015	121200	21522565	2560	2560	2560	2560	0
537	20241015	121100	21522565	2560	2560	2560	2560	0
538	20241015	121000	21522565	2560	2560	2560	2560	9
539	20241015	120900	21499525	2560	2560	2560	2560	0
540	20241015	120800	21499525	2560	2560	2560	2560	0
541	20241015	120700	21499525	2560	2560	2560	2560	1
542	20241015	120600	21496965	2570	2570	2570	2570	0
543	20241015	120500	21496965	2570	2570	2570	2570	0
544	20241015	120400	21496965	2570	2570	2570	2570	0
545	20241015	120300	21496965	2570	2570	2570	2570	0
546	20241015	120200	21496965	2570	2570	2570	2570	0
547	20241015	120100	21496965	2570	2560	2570	2560	1000
548	20241015	120000	18934780	2555	2555	2555	2555	0
549	20241015	115900	18934780	2555	2555	2555	2555	68
550	20241015	115800	18761040	2560	2560	2560	2560	0
551	20241015	115700	18761040	2560	2560	2560	2560	0
552	20241015	115600	18761040	2560	2560	2560	2560	0
553	20241015	115500	18761040	2560	2560	2560	2560	0
554	20241015	115400	18761040	2560	2560	2560	2560	0
555	20241015	115300	18761040	2560	2560	2560	2560	0
556	20241015	115200	18761040	2560	2560	2560	2560	0
557	20241015	115100	18761040	2560	2560	2560	2560	30
558	20241015	115000	18684240	2555	2555	2555	2555	0
559	20241015	114900	18684240	2555	2555	2555	2555	0
560	20241015	114800	18684240	2555	2555	2555	2555	0
561	20241015	114700	18684240	2555	2555	2555	2555	0
562	20241015	114600	18684240	2555	2555	2555	2555	0
563	20241015	114500	18684240	2555	2555	2555	2555	0
564	20241015	114400	18684240	2555	2555	2555	2555	0
565	20241015	114300	18684240	2555	2555	2555	2555	0
566	20241015	114200	18684240	2555	2555	2555	2555	0
567	20241015	114100	18684240	2555	2555	2555	2555	0
568	20241015	114000	18684240	2555	2555	2555	2555	0
569	20241015	113900	18684240	2555	2555	2555	2555	0
570	20241015	113800	18684240	2555	2555	2555	2555	0
571	20241015	113700	18684240	2555	2555	2555	2555	0
572	20241015	113600	18684240	2555	2555	2555	2555	0
573	20241015	113500	18684240	2555	2555	2555	2555	0
574	20241015	113400	18684240	2555	2555	2555	2555	0
575	20241015	113300	18684240	2555	2555	2555	2555	0
576	20241015	113200	18684240	2555	2555	2555	2555	0
577	20241015	113100	18684240	2555	2555	2555	2555	0
578	20241015	113000	18684240	2555	2555	2555	2555	700
579	20241015	112900	16895740	2560	2560	2560	2560	0
580	20241015	112800	16895740	2560	2560	2560	2560	0
581	20241015	112700	16895740	2560	2560	2560	2560	0
582	20241015	112600	16895740	2560	2560	2560	2560	0
583	20241015	112500	16895740	2560	2560	2560	2560	0
584	20241015	112400	16895740	2560	2560	2560	2560	0
585	20241015	112300	16895740	2560	2560	2560	2560	0
586	20241015	112200	16895740	2560	2560	2560	2560	0
587	20241015	112100	16895740	2560	2560	2560	2560	0
588	20241015	112000	16895740	2560	2560	2560	2560	0
589	20241015	111900	16895740	2560	2560	2560	2560	0
590	20241015	111800	16895740	2560	2560	2560	2560	70
591	20241015	111700	16716540	2560	2560	2560	2560	0
592	20241015	111600	16716540	2560	2560	2560	2560	0
593	20241015	111500	16716540	2560	2560	2560	2560	739
594	20241015	111400	14824700	2560	2560	2560	2560	0
595	20241015	111300	14824700	2560	2560	2560	2560	0
596	20241015	111200	14824700	2560	2560	2560	2560	6
597	20241015	111100	14809340	2565	2565	2565	2565	10
598	20241015	111000	14783690	2565	2565	2565	2565	10
599	20241015	110900	14758040	2565	2565	2565	2565	0
600	20241015	110800	14758040	2565	2565	2565	2565	0
601	20241015	110700	14758040	2565	2565	2565	2565	0
602	20241015	110600	14758040	2565	2565	2565	2565	0
603	20241015	110500	14758040	2565	2565	2565	2565	0
604	20241015	110400	14758040	2565	2565	2565	2565	0
605	20241015	110300	14758040	2565	2565	2565	2565	0
606	20241015	110200	14758040	2565	2565	2565	2565	0
607	20241015	110100	14758040	2565	2565	2565	2565	0
608	20241015	110000	14758040	2565	2565	2565	2565	0
609	20241015	105900	14758040	2565	2565	2565	2565	0
610	20241015	105800	14758040	2565	2565	2565	2565	0
611	20241015	105700	14758040	2565	2565	2565	2565	0
612	20241015	105600	14758040	2565	2565	2565	2565	19
613	20241015	105500	14709305	2565	2565	2565	2565	0
614	20241015	105400	14709305	2565	2565	2565	2565	3
615	20241015	105300	14701610	2560	2560	2560	2560	6
616	20241015	105200	14686250	2560	2560	2560	2560	0
617	20241015	105100	14686250	2560	2560	2560	2560	0
618	20241015	105000	14686250	2560	2560	2560	2560	0
619	20241015	104900	14686250	2560	2560	2560	2560	3
620	20241015	104800	14678570	2560	2560	2560	2560	0
621	20241015	104700	14678570	2560	2560	2560	2560	0
622	20241015	104600	14678570	2560	2560	2560	2560	0
623	20241015	104500	14678570	2560	2560	2560	2560	0
624	20241015	104400	14678570	2560	2565	2565	2560	22
625	20241015	104300	14622160	2565	2565	2565	2565	0
626	20241015	104200	14622160	2565	2565	2565	2565	1
627	20241015	104100	14619595	2570	2570	2570	2570	0
628	20241015	104000	14619595	2570	2570	2570	2570	1
629	20241015	103900	14617025	2565	2565	2565	2565	0
630	20241015	103800	14617025	2565	2565	2565	2565	0
631	20241015	103700	14617025	2565	2565	2565	2565	0
632	20241015	103600	14617025	2565	2565	2565	2565	2
633	20241015	103500	14611895	2560	2560	2560	2560	0
634	20241015	103400	14611895	2560	2560	2560	2560	0
635	20241015	103300	14611895	2560	2560	2560	2560	0
636	20241015	103200	14611895	2560	2560	2560	2560	0
637	20241015	103100	14611895	2560	2560	2560	2560	12
638	20241015	103000	14581175	2560	2560	2560	2560	0
639	20241015	102900	14581175	2560	2560	2560	2560	0
640	20241015	102800	14581175	2560	2560	2560	2560	0
641	20241015	102700	14581175	2560	2560	2560	2560	10
642	20241015	102600	14555575	2560	2560	2560	2560	0
643	20241015	102500	14555575	2560	2560	2560	2560	0
644	20241015	102400	14555575	2560	2560	2560	2560	100
645	20241015	102300	14299575	2570	2570	2570	2570	2
646	20241015	102200	14294435	2570	2570	2570	2570	0
647	20241015	102100	14294435	2570	2570	2570	2570	0
648	20241015	102000	14294435	2570	2570	2570	2570	0
649	20241015	101900	14294435	2570	2570	2570	2570	0
650	20241015	101800	14294435	2570	2570	2570	2570	0
651	20241015	101700	14294435	2570	2570	2570	2570	431
652	20241015	101600	13186765	2570	2570	2570	2570	0
653	20241015	101500	13186765	2570	2570	2570	2570	0
654	20241015	101400	13186765	2570	2570	2570	2570	0
655	20241015	101300	13186765	2570	2570	2570	2570	0
656	20241015	101200	13186765	2570	2570	2570	2570	0
657	20241015	101100	13186765	2570	2570	2570	2570	0
658	20241015	101000	13186765	2570	2570	2570	2555	61
659	20241015	100900	13030010	2565	2560	2565	2560	48
660	20241015	100800	12907010	2560	2560	2560	2560	612
661	20241015	100700	11340290	2560	2560	2560	2560	300
662	20241015	100600	10572290	2560	2555	2560	2555	1178
663	20241015	100500	7557500	2555	2555	2555	2555	700
664	20241015	100400	5769000	2555	2555	2555	2555	0
665	20241015	100300	5769000	2555	2555	2555	2555	0
666	20241015	100200	5769000	2555	2555	2555	2555	1
667	20241015	100100	5766445	2550	2550	2550	2550	19
668	20241015	100000	5717995	2550	2550	2550	2550	0
669	20241015	095900	5717995	2550	2550	2550	2550	0
670	20241015	095800	5717995	2550	2550	2550	2550	0
671	20241015	095700	5717995	2550	2550	2550	2550	0
672	20241015	095600	5717995	2550	2550	2550	2550	0
673	20241015	095500	5717995	2550	2550	2550	2550	0
674	20241015	095400	5717995	2550	2550	2550	2550	0
675	20241015	095300	5717995	2550	2550	2550	2550	0
676	20241015	095200	5717995	2550	2550	2550	2550	0
677	20241015	095100	5717995	2550	2550	2550	2550	0
678	20241015	095000	5717995	2550	2545	2550	2545	1100
679	20241015	094900	2913085	2540	2540	2540	2540	320
680	20241015	094800	2100285	2540	2540	2540	2540	0
681	20241015	094700	2100285	2540	2540	2540	2540	116
682	20241015	094600	1805645	2540	2540	2540	2540	0
683	20241015	094500	1805645	2540	2540	2540	2540	55
684	20241015	094400	1665945	2540	2540	2540	2540	19
685	20241015	094300	1617685	2540	2540	2540	2540	0
686	20241015	094200	1617685	2540	2545	2545	2540	11
687	20241015	094100	1589740	2550	2550	2550	2550	5
688	20241015	094000	1576990	2545	2545	2545	2545	0
689	20241015	093900	1576990	2545	2545	2545	2545	0
690	20241015	093800	1576990	2545	2545	2545	2545	12
691	20241015	093700	1546450	2545	2550	2550	2545	93
692	20241015	093600	1309760	2550	2550	2550	2550	0
693	20241015	093500	1309760	2550	2550	2550	2550	0
694	20241015	093400	1309760	2550	2545	2550	2545	108
695	20241015	093300	1034400	2545	2545	2545	2545	0
696	20241015	093200	1034400	2545	2545	2545	2545	0
697	20241015	093100	1034400	2545	2545	2545	2545	20
698	20241015	093000	983500	2545	2545	2545	2545	44
699	20241015	092900	871520	2545	2545	2545	2545	0
700	20241015	092800	871520	2545	2545	2545	2545	0
701	20241015	092700	871520	2545	2545	2545	2545	20
702	20241015	092600	820620	2545	2545	2545	2545	17
703	20241015	092500	777355	2545	2545	2545	2545	3
704	20241015	092400	769720	2540	2540	2540	2540	15
705	20241015	092300	731620	2545	2545	2545	2545	0
706	20241015	092200	731620	2545	2545	2545	2545	0
707	20241015	092100	731620	2545	2545	2545	2545	0
708	20241015	092000	731620	2545	2545	2545	2545	0
709	20241015	091900	731620	2545	2545	2545	2545	22
710	20241015	091800	675630	2545	2545	2545	2545	38
711	20241015	091700	578920	2545	2545	2545	2545	0
712	20241015	091600	578920	2545	2545	2545	2545	0
713	20241015	091500	578920	2545	2545	2545	2545	0
714	20241015	091400	578920	2545	2545	2545	2545	0
715	20241015	091300	578920	2545	2545	2545	2545	0
716	20241015	091200	578920	2545	2545	2545	2545	0
717	20241015	091100	578920	2545	2545	2545	2545	20
718	20241015	091000	528020	2540	2540	2540	2540	0
719	20241015	090900	528020	2540	2540	2540	2540	0
720	20241015	090800	528020	2540	2540	2540	2540	0
721	20241015	090700	528020	2540	2540	2540	2540	0
722	20241015	090600	528020	2540	2540	2540	2540	0
723	20241015	090500	528020	2540	2540	2540	2540	111
724	20241015	090400	246080	2540	2540	2540	2540	44
725	20241015	090300	134320	2535	2535	2535	2535	41
726	20241015	090200	30385	2535	2535	2535	2535	0
727	20241015	090100	30385	2535	2535	2535	2535	5
728	20241015	090000	17710	2530	2530	2530	2530	7