KissMeData/357250/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	212500	105328780	3090	3090	3090	3090	350
3	20241018	212400	105328780	3090	3090	3090	3090	0
4	20241018	212300	105328780	3090	3090	3090	3090	0
5	20241018	212200	105328780	3090	3090	3090	3090	0
6	20241018	212100	105328780	3090	3090	3090	3090	0
7	20241018	212000	105328780	3090	3090	3090	3090	0
8	20241018	211900	105328780	3090	3090	3090	3090	0
9	20241018	211800	105328780	3090	3090	3090	3090	0
10	20241018	211700	105328780	3090	3090	3090	3090	0
11	20241018	211600	105328780	3090	3090	3090	3090	0
12	20241018	211500	105328780	3090	3090	3090	3090	0
13	20241018	211400	105328780	3090	3090	3090	3090	0
14	20241018	211300	105328780	3090	3090	3090	3090	0
15	20241018	211200	105328780	3090	3090	3090	3090	0
16	20241018	211100	105328780	3090	3090	3090	3090	0
17	20241018	211000	105328780	3090	3090	3090	3090	0
18	20241018	210900	105328780	3090	3090	3090	3090	0
19	20241018	210800	105328780	3090	3090	3090	3090	0
20	20241018	210700	105328780	3090	3090	3090	3090	0
21	20241018	210600	105328780	3090	3090	3090	3090	0
22	20241018	210500	105328780	3090	3090	3090	3090	0
23	20241018	210400	105328780	3090	3090	3090	3090	0
24	20241018	210300	105328780	3090	3090	3090	3090	0
25	20241018	210200	105328780	3090	3090	3090	3090	0
26	20241018	210100	105328780	3090	3090	3090	3090	0
27	20241018	210000	105328780	3090	3090	3090	3090	0
28	20241018	205900	105328780	3090	3090	3090	3090	0
29	20241018	205800	105328780	3090	3090	3090	3090	0
30	20241018	205700	105328780	3090	3090	3090	3090	0
31	20241018	205600	105328780	3090	3090	3090	3090	0
32	20241018	205500	105328780	3090	3090	3090	3090	350
33	20241018	205400	105328780	3090	3090	3090	3090	0
34	20241018	205300	105328780	3090	3090	3090	3090	0
35	20241018	205200	105328780	3090	3090	3090	3090	0
36	20241018	205100	105328780	3090	3090	3090	3090	0
37	20241018	205000	105328780	3090	3090	3090	3090	0
38	20241018	204900	105328780	3090	3090	3090	3090	0
39	20241018	204800	105328780	3090	3090	3090	3090	0
40	20241018	204700	105328780	3090	3090	3090	3090	0
41	20241018	204600	105328780	3090	3090	3090	3090	0
42	20241018	204500	105328780	3090	3090	3090	3090	0
43	20241018	204400	105328780	3090	3090	3090	3090	0
44	20241018	204300	105328780	3090	3090	3090	3090	0
45	20241018	204200	105328780	3090	3090	3090	3090	0
46	20241018	204100	105328780	3090	3090	3090	3090	0
47	20241018	204000	105328780	3090	3090	3090	3090	0
48	20241018	203900	105328780	3090	3090	3090	3090	0
49	20241018	203800	105328780	3090	3090	3090	3090	0
50	20241018	203700	105328780	3090	3090	3090	3090	0
51	20241018	203600	105328780	3090	3090	3090	3090	0
52	20241018	203500	105328780	3090	3090	3090	3090	0
53	20241018	203400	105328780	3090	3090	3090	3090	0
54	20241018	203300	105328780	3090	3090	3090	3090	0
55	20241018	203200	105328780	3090	3090	3090	3090	0
56	20241018	203100	105328780	3090	3090	3090	3090	0
57	20241018	203000	105328780	3090	3090	3090	3090	0
58	20241018	202900	105328780	3090	3090	3090	3090	0
59	20241018	202800	105328780	3090	3090	3090	3090	0
60	20241018	202700	105328780	3090	3090	3090	3090	0
61	20241018	202600	105328780	3090	3090	3090	3090	0
62	20241018	202500	105328780	3090	3090	3090	3090	350
63	20241018	202400	105328780	3090	3090	3090	3090	0
64	20241018	202300	105328780	3090	3090	3090	3090	0
65	20241018	202200	105328780	3090	3090	3090	3090	0
66	20241018	202100	105328780	3090	3090	3090	3090	0
67	20241018	202000	105328780	3090	3090	3090	3090	0
68	20241018	201900	105328780	3090	3090	3090	3090	0
69	20241018	201800	105328780	3090	3090	3090	3090	0
70	20241018	201700	105328780	3090	3090	3090	3090	0
71	20241018	201600	105328780	3090	3090	3090	3090	0
72	20241018	201500	105328780	3090	3090	3090	3090	0
73	20241018	201400	105328780	3090	3090	3090	3090	0
74	20241018	201300	105328780	3090	3090	3090	3090	0
75	20241018	201200	105328780	3090	3090	3090	3090	0
76	20241018	201100	105328780	3090	3090	3090	3090	0
77	20241018	201000	105328780	3090	3090	3090	3090	0
78	20241018	200900	105328780	3090	3090	3090	3090	0
79	20241018	200800	105328780	3090	3090	3090	3090	0
80	20241018	200700	105328780	3090	3090	3090	3090	0
81	20241018	200600	105328780	3090	3090	3090	3090	0
82	20241018	200500	105328780	3090	3090	3090	3090	0
83	20241018	200400	105328780	3090	3090	3090	3090	0
84	20241018	200300	105328780	3090	3090	3090	3090	0
85	20241018	200200	105328780	3090	3090	3090	3090	0
86	20241018	200100	105328780	3090	3090	3090	3090	0
87	20241018	200000	105328780	3090	3090	3090	3090	0
88	20241018	195900	105328780	3090	3090	3090	3090	0
89	20241018	195800	105328780	3090	3090	3090	3090	0
90	20241018	195700	105328780	3090	3090	3090	3090	0
91	20241018	195600	105328780	3090	3090	3090	3090	0
92	20241018	195500	105328780	3090	3090	3090	3090	350
93	20241018	195400	105328780	3090	3090	3090	3090	0
94	20241018	195300	105328780	3090	3090	3090	3090	0
95	20241018	195200	105328780	3090	3090	3090	3090	0
96	20241018	195100	105328780	3090	3090	3090	3090	0
97	20241018	195000	105328780	3090	3090	3090	3090	0
98	20241018	194900	105328780	3090	3090	3090	3090	0
99	20241018	194800	105328780	3090	3090	3090	3090	0
100	20241018	194700	105328780	3090	3090	3090	3090	0
101	20241018	194600	105328780	3090	3090	3090	3090	0
102	20241018	194500	105328780	3090	3090	3090	3090	0
103	20241018	194400	105328780	3090	3090	3090	3090	0
104	20241018	194300	105328780	3090	3090	3090	3090	0
105	20241018	194200	105328780	3090	3090	3090	3090	0
106	20241018	194100	105328780	3090	3090	3090	3090	0
107	20241018	194000	105328780	3090	3090	3090	3090	0
108	20241018	193900	105328780	3090	3090	3090	3090	0
109	20241018	193800	105328780	3090	3090	3090	3090	0
110	20241018	193700	105328780	3090	3090	3090	3090	0
111	20241018	193600	105328780	3090	3090	3090	3090	0
112	20241018	193500	105328780	3090	3090	3090	3090	0
113	20241018	193400	105328780	3090	3090	3090	3090	0
114	20241018	193300	105328780	3090	3090	3090	3090	0
115	20241018	193200	105328780	3090	3090	3090	3090	0
116	20241018	193100	105328780	3090	3090	3090	3090	0
117	20241018	193000	105328780	3090	3090	3090	3090	0
118	20241018	192900	105328780	3090	3090	3090	3090	0
119	20241018	192800	105328780	3090	3090	3090	3090	0
120	20241018	192700	105328780	3090	3090	3090	3090	0
121	20241018	192600	105328780	3090	3090	3090	3090	0
122	20241018	192500	105328780	3090	3090	3090	3090	350
123	20241018	192400	105328780	3090	3090	3090	3090	0
124	20241018	192300	105328780	3090	3090	3090	3090	0
125	20241018	192200	105328780	3090	3090	3090	3090	0
126	20241018	192100	105328780	3090	3090	3090	3090	0
127	20241018	192000	105328780	3090	3090	3090	3090	0
128	20241018	191900	105328780	3090	3090	3090	3090	0
129	20241018	191800	105328780	3090	3090	3090	3090	0
130	20241018	191700	105328780	3090	3090	3090	3090	0
131	20241018	191600	105328780	3090	3090	3090	3090	0
132	20241018	191500	105328780	3090	3090	3090	3090	0
133	20241018	191400	105328780	3090	3090	3090	3090	0
134	20241018	191300	105328780	3090	3090	3090	3090	0
135	20241018	191200	105328780	3090	3090	3090	3090	0
136	20241018	191100	105328780	3090	3090	3090	3090	0
137	20241018	191000	105328780	3090	3090	3090	3090	0
138	20241018	190900	105328780	3090	3090	3090	3090	0
139	20241018	190800	105328780	3090	3090	3090	3090	0
140	20241018	190700	105328780	3090	3090	3090	3090	0
141	20241018	190600	105328780	3090	3090	3090	3090	0
142	20241018	190500	105328780	3090	3090	3090	3090	0
143	20241018	190400	105328780	3090	3090	3090	3090	0
144	20241018	190300	105328780	3090	3090	3090	3090	0
145	20241018	190200	105328780	3090	3090	3090	3090	0
146	20241018	190100	105328780	3090	3090	3090	3090	0
147	20241018	190000	105328780	3090	3090	3090	3090	0
148	20241018	185900	105328780	3090	3090	3090	3090	0
149	20241018	185800	105328780	3090	3090	3090	3090	0
150	20241018	185700	105328780	3090	3090	3090	3090	0
151	20241018	185600	105328780	3090	3090	3090	3090	0
152	20241018	185500	105328780	3090	3090	3090	3090	350
153	20241018	185400	105328780	3090	3090	3090	3090	0
154	20241018	185300	105328780	3090	3090	3090	3090	0
155	20241018	185200	105328780	3090	3090	3090	3090	0
156	20241018	185100	105328780	3090	3090	3090	3090	0
157	20241018	185000	105328780	3090	3090	3090	3090	0
158	20241018	184900	105328780	3090	3090	3090	3090	0
159	20241018	184800	105328780	3090	3090	3090	3090	0
160	20241018	184700	105328780	3090	3090	3090	3090	0
161	20241018	184600	105328780	3090	3090	3090	3090	0
162	20241018	184500	105328780	3090	3090	3090	3090	0
163	20241018	184400	105328780	3090	3090	3090	3090	0
164	20241018	184300	105328780	3090	3090	3090	3090	0
165	20241018	184200	105328780	3090	3090	3090	3090	0
166	20241018	184100	105328780	3090	3090	3090	3090	0
167	20241018	184000	105328780	3090	3090	3090	3090	0
168	20241018	183900	105328780	3090	3090	3090	3090	0
169	20241018	183800	105328780	3090	3090	3090	3090	0
170	20241018	183700	105328780	3090	3090	3090	3090	0
171	20241018	183600	105328780	3090	3090	3090	3090	0
172	20241018	183500	105328780	3090	3090	3090	3090	0
173	20241018	183400	105328780	3090	3090	3090	3090	0
174	20241018	183300	105328780	3090	3090	3090	3090	0
175	20241018	183200	105328780	3090	3090	3090	3090	0
176	20241018	183100	105328780	3090	3090	3090	3090	0
177	20241018	183000	105328780	3090	3090	3090	3090	0
178	20241018	182900	105328780	3090	3090	3090	3090	0
179	20241018	182800	105328780	3090	3090	3090	3090	0
180	20241018	182700	105328780	3090	3090	3090	3090	0
181	20241018	182600	105328780	3090	3090	3090	3090	0
182	20241018	182500	105328780	3090	3090	3090	3090	350
183	20241018	182400	105328780	3090	3090	3090	3090	0
184	20241018	182300	105328780	3090	3090	3090	3090	0
185	20241018	182200	105328780	3090	3090	3090	3090	0
186	20241018	182100	105328780	3090	3090	3090	3090	0
187	20241018	182000	105328780	3090	3090	3090	3090	0
188	20241018	181900	105328780	3090	3090	3090	3090	0
189	20241018	181800	105328780	3090	3090	3090	3090	0
190	20241018	181700	105328780	3090	3090	3090	3090	0
191	20241018	181600	105328780	3090	3090	3090	3090	0
192	20241018	181500	105328780	3090	3090	3090	3090	0
193	20241018	181400	105328780	3090	3090	3090	3090	0
194	20241018	181300	105328780	3090	3090	3090	3090	0
195	20241018	181200	105328780	3090	3090	3090	3090	0
196	20241018	181100	105328780	3090	3090	3090	3090	0
197	20241018	181000	105328780	3090	3090	3090	3090	0
198	20241018	180900	105328780	3090	3090	3090	3090	0
199	20241018	180800	105328780	3090	3090	3090	3090	0
200	20241018	180700	105328780	3090	3090	3090	3090	0
201	20241018	180600	105328780	3090	3090	3090	3090	0
202	20241018	180500	105328780	3090	3090	3090	3090	0
203	20241018	180400	105328780	3090	3090	3090	3090	0
204	20241018	180300	105328780	3090	3090	3090	3090	0
205	20241018	180200	105328780	3090	3090	3090	3090	0
206	20241018	180100	105328780	3090	3090	3090	3090	0
207	20241018	180000	105328780	3090	3090	3090	3090	0
208	20241018	175900	105328780	3090	3090	3090	3090	0
209	20241018	175800	105328780	3090	3090	3090	3090	0
210	20241018	175700	105328780	3090	3090	3090	3090	0
211	20241018	175600	105328780	3090	3090	3090	3090	0
212	20241018	175500	105328780	3090	3090	3090	3090	350
213	20241018	175400	105328780	3090	3090	3090	3090	0
214	20241018	175300	105328780	3090	3090	3090	3090	0
215	20241018	175200	105328780	3090	3090	3090	3090	0
216	20241018	175100	105328780	3090	3090	3090	3090	0
217	20241018	175000	105328780	3090	3090	3090	3090	0
218	20241018	174900	105328780	3090	3090	3090	3090	0
219	20241018	174800	105328780	3090	3090	3090	3090	0
220	20241018	174700	105328780	3090	3090	3090	3090	0
221	20241018	174600	105328780	3090	3090	3090	3090	0
222	20241018	174500	105328780	3090	3090	3090	3090	0
223	20241018	174400	105328780	3090	3090	3090	3090	0
224	20241018	174300	105328780	3090	3090	3090	3090	0
225	20241018	174200	105328780	3090	3090	3090	3090	0
226	20241018	174100	105328780	3090	3090	3090	3090	0
227	20241018	174000	105328780	3090	3090	3090	3090	0
228	20241018	173900	105328780	3090	3090	3090	3090	0
229	20241018	173800	105328780	3090	3090	3090	3090	0
230	20241018	173700	105328780	3090	3090	3090	3090	0
231	20241018	173600	105328780	3090	3090	3090	3090	0
232	20241018	173500	105328780	3090	3090	3090	3090	0
233	20241018	173400	105328780	3090	3090	3090	3090	0
234	20241018	173300	105328780	3090	3090	3090	3090	0
235	20241018	173200	105328780	3090	3090	3090	3090	0
236	20241018	173100	105328780	3090	3090	3090	3090	0
237	20241018	173000	105328780	3090	3090	3090	3090	0
238	20241018	172900	105328780	3090	3090	3090	3090	0
239	20241018	172800	105328780	3090	3090	3090	3090	0
240	20241018	172700	105328780	3090	3090	3090	3090	0
241	20241018	172600	105328780	3090	3090	3090	3090	0
242	20241018	172500	105328780	3090	3090	3090	3090	350
243	20241018	172400	105328780	3090	3090	3090	3090	0
244	20241018	172300	105328780	3090	3090	3090	3090	0
245	20241018	172200	105328780	3090	3090	3090	3090	0
246	20241018	172100	105328780	3090	3090	3090	3090	0
247	20241018	172000	105328780	3090	3090	3090	3090	0
248	20241018	171900	105328780	3090	3090	3090	3090	0
249	20241018	171800	105328780	3090	3090	3090	3090	0
250	20241018	171700	105328780	3090	3090	3090	3090	0
251	20241018	171600	105328780	3090	3090	3090	3090	0
252	20241018	171500	105328780	3090	3090	3090	3090	0
253	20241018	171400	105328780	3090	3090	3090	3090	0
254	20241018	171300	105328780	3090	3090	3090	3090	0
255	20241018	171200	105328780	3090	3090	3090	3090	0
256	20241018	171100	105328780	3090	3090	3090	3090	0
257	20241018	171000	105328780	3090	3090	3090	3090	0
258	20241018	170900	105328780	3090	3090	3090	3090	0
259	20241018	170800	105328780	3090	3090	3090	3090	0
260	20241018	170700	105328780	3090	3090	3090	3090	0
261	20241018	170600	105328780	3090	3090	3090	3090	0
262	20241018	170500	105328780	3090	3090	3090	3090	0
263	20241018	170400	105328780	3090	3090	3090	3090	0
264	20241018	170300	105328780	3090	3090	3090	3090	0
265	20241018	170200	105328780	3090	3090	3090	3090	0
266	20241018	170100	105328780	3090	3090	3090	3090	0
267	20241018	170000	105328780	3090	3090	3090	3090	0
268	20241018	165900	105328780	3090	3090	3090	3090	0
269	20241018	165800	105328780	3090	3090	3090	3090	0
270	20241018	165700	105328780	3090	3090	3090	3090	0
271	20241018	165600	105328780	3090	3090	3090	3090	0
272	20241018	165500	105328780	3090	3090	3090	3090	350
273	20241018	165400	105328780	3090	3090	3090	3090	0
274	20241018	165300	105328780	3090	3090	3090	3090	0
275	20241018	165200	105328780	3090	3090	3090	3090	0
276	20241018	165100	105328780	3090	3090	3090	3090	0
277	20241018	165000	105328780	3090	3090	3090	3090	0
278	20241018	164900	105328780	3090	3090	3090	3090	0
279	20241018	164800	105328780	3090	3090	3090	3090	0
280	20241018	164700	105328780	3090	3090	3090	3090	0
281	20241018	164600	105328780	3090	3090	3090	3090	0
282	20241018	164500	105328780	3090	3090	3090	3090	0
283	20241018	164400	105328780	3090	3090	3090	3090	0
284	20241018	164300	105328780	3090	3090	3090	3090	0
285	20241018	164200	105328780	3090	3090	3090	3090	0
286	20241018	164100	105328780	3090	3090	3090	3090	0
287	20241018	164000	105328780	3090	3090	3090	3090	0
288	20241018	163900	105328780	3090	3090	3090	3090	0
289	20241018	163800	105328780	3090	3090	3090	3090	0
290	20241018	163700	105328780	3090	3090	3090	3090	0
291	20241018	163600	105328780	3090	3090	3090	3090	0
292	20241018	163500	105328780	3090	3090	3090	3090	0
293	20241018	163400	105328780	3090	3090	3090	3090	0
294	20241018	163300	105328780	3090	3090	3090	3090	0
295	20241018	163200	105328780	3090	3090	3090	3090	0
296	20241018	163100	105328780	3090	3090	3090	3090	0
297	20241018	163000	105328780	3090	3090	3090	3090	0
298	20241018	162900	105328780	3090	3090	3090	3090	0
299	20241018	162800	105328780	3090	3090	3090	3090	0
300	20241018	162700	105328780	3090	3090	3090	3090	0
301	20241018	162600	105328780	3090	3090	3090	3090	0
302	20241018	162500	105328780	3090	3090	3090	3090	350
303	20241018	162400	105328780	3090	3090	3090	3090	0
304	20241018	162300	105328780	3090	3090	3090	3090	0
305	20241018	162200	105328780	3090	3090	3090	3090	0
306	20241018	162100	105328780	3090	3090	3090	3090	0
307	20241018	162000	105328780	3090	3090	3090	3090	0
308	20241018	161900	105328780	3090	3090	3090	3090	0
309	20241018	161800	105328780	3090	3090	3090	3090	0
310	20241018	161700	105328780	3090	3090	3090	3090	0
311	20241018	161600	105328780	3090	3090	3090	3090	0
312	20241018	161500	105328780	3090	3090	3090	3090	0
313	20241018	161400	105328780	3090	3090	3090	3090	0
314	20241018	161300	105328780	3090	3090	3090	3090	0
315	20241018	161200	105328780	3090	3090	3090	3090	0
316	20241018	161100	105328780	3090	3090	3090	3090	0
317	20241018	161000	105328780	3090	3090	3090	3090	0
318	20241018	160900	105328780	3090	3090	3090	3090	0
319	20241018	160800	105328780	3090	3090	3090	3090	0
320	20241018	160700	105328780	3090	3090	3090	3090	0
321	20241018	160600	105328780	3090	3090	3090	3090	0
322	20241018	160500	105328780	3090	3090	3090	3090	0
323	20241018	160400	105328780	3090	3090	3090	3090	0
324	20241018	160300	105328780	3090	3090	3090	3090	0
325	20241018	160200	105328780	3090	3090	3090	3090	0
326	20241018	160100	105328780	3090	3090	3090	3090	0
327	20241018	160000	105328780	3090	3090	3090	3090	0
328	20241018	155900	105328780	3090	3090	3090	3090	0
329	20241018	155800	105328780	3090	3090	3090	3090	0
330	20241018	155700	105328780	3090	3090	3090	3090	0
331	20241018	155600	105328780	3090	3090	3090	3090	0
332	20241018	155500	105328780	3090	3090	3090	3090	350
333	20241018	155400	105328780	3090	3090	3090	3090	0
334	20241018	155300	105328780	3090	3090	3090	3090	0
335	20241018	155200	105328780	3090	3090	3090	3090	0
336	20241018	155100	105328780	3090	3090	3090	3090	0
337	20241018	155000	105328780	3090	3090	3090	3090	0
338	20241018	154900	105328780	3090	3090	3090	3090	0
339	20241018	154800	105328780	3090	3090	3090	3090	0
340	20241018	154700	105328780	3090	3090	3090	3090	0
341	20241018	154600	105328780	3090	3090	3090	3090	0
342	20241018	154500	105328780	3090	3090	3090	3090	0
343	20241018	154400	105328780	3090	3090	3090	3090	0
344	20241018	154300	105328780	3090	3090	3090	3090	0
345	20241018	154200	105328780	3090	3090	3090	3090	0
346	20241018	154100	105328780	3090	3090	3090	3090	0
347	20241018	154000	105328780	3090	3090	3090	3090	0
348	20241018	153900	105328780	3090	3090	3090	3090	0
349	20241018	153800	105328780	3090	3090	3090	3090	0
350	20241018	153700	105328780	3090	3090	3090	3090	0
351	20241018	153600	105328780	3090	3090	3090	3090	0
352	20241018	153500	105328780	3090	3090	3090	3090	0
353	20241018	153400	105328780	3090	3090	3090	3090	0
354	20241018	153300	105328780	3090	3090	3090	3090	0
355	20241018	153200	105328780	3090	3090	3090	3090	0
356	20241018	153100	105328780	3090	3090	3090	3090	0
357	20241018	153000	105328780	3090	3090	3090	3090	350
358	20241018	152900	104247280	3090	3090	3090	3090	0
359	20241018	152800	104247280	3090	3090	3090	3090	0
360	20241018	152700	104247280	3090	3090	3090	3090	0
361	20241018	152600	104247280	3090	3090	3090	3090	0
362	20241018	152500	104247280	3090	3090	3090	3090	0
363	20241018	152400	104247280	3090	3090	3090	3090	0
364	20241018	152300	104247280	3090	3090	3090	3090	0
365	20241018	152200	104247280	3090	3090	3090	3090	0
366	20241018	152100	104247280	3090	3090	3090	3090	0
367	20241018	152000	104247280	3090	3090	3090	3090	0
368	20241018	151900	104247280	3090	3095	3095	3090	1001
369	20241018	151800	101154185	3095	3095	3095	3095	0
370	20241018	151700	101154185	3095	3095	3095	3095	3
371	20241018	151600	101144900	3085	3090	3095	3085	154
372	20241018	151500	100669495	3090	3090	3090	3090	0
373	20241018	151400	100669495	3090	3090	3090	3090	0
374	20241018	151300	100669495	3090	3090	3090	3090	263
375	20241018	151200	99856825	3095	3095	3095	3095	2
376	20241018	151100	99850635	3095	3095	3095	3095	3
377	20241018	151000	99841350	3090	3090	3090	3090	250
378	20241018	150900	99068850	3090	3090	3090	3090	0
379	20241018	150800	99068850	3090	3090	3090	3090	0
380	20241018	150700	99068850	3090	3090	3090	3090	0
381	20241018	150600	99068850	3090	3090	3090	3090	0
382	20241018	150500	99068850	3090	3090	3090	3090	0
383	20241018	150400	99068850	3090	3090	3090	3090	0
384	20241018	150300	99068850	3090	3090	3090	3090	0
385	20241018	150200	99068850	3090	3090	3090	3090	0
386	20241018	150100	99068850	3090	3090	3090	3090	0
387	20241018	150000	99068850	3090	3090	3090	3090	0
388	20241018	145900	99068850	3090	3090	3090	3090	0
389	20241018	145800	99068850	3090	3090	3090	3090	0
390	20241018	145700	99068850	3090	3090	3090	3090	0
391	20241018	145600	99068850	3090	3090	3090	3090	0
392	20241018	145500	99068850	3090	3090	3090	3090	0
393	20241018	145400	99068850	3090	3090	3090	3090	0
394	20241018	145300	99068850	3090	3085	3090	3085	550
395	20241018	145200	97372070	3090	3085	3090	3085	95
396	20241018	145100	97078795	3090	3090	3090	3090	204
397	20241018	145000	96448435	3095	3095	3095	3095	0
398	20241018	144900	96448435	3095	3095	3095	3095	0
399	20241018	144800	96448435	3095	3090	3095	3090	16
400	20241018	144700	96398945	3090	3090	3090	3090	1
401	20241018	144600	96395855	3090	3090	3090	3090	3
402	20241018	144500	96386585	3085	3085	3085	3085	0
403	20241018	144400	96386585	3085	3085	3085	3085	0
404	20241018	144300	96386585	3085	3085	3085	3085	0
405	20241018	144200	96386585	3085	3085	3085	3085	0
406	20241018	144100	96386585	3085	3085	3085	3085	0
407	20241018	144000	96386585	3085	3090	3090	3085	1034
408	20241018	143900	93191745	3090	3090	3090	3090	0
409	20241018	143800	93191745	3090	3090	3090	3090	0
410	20241018	143700	93191745	3090	3090	3090	3090	12
411	20241018	143600	93154665	3095	3095	3095	3095	0
412	20241018	143500	93154665	3095	3095	3095	3095	0
413	20241018	143400	93154665	3095	3095	3095	3095	0
414	20241018	143300	93154665	3095	3095	3095	3095	0
415	20241018	143200	93154665	3095	3095	3095	3095	0
416	20241018	143100	93154665	3095	3095	3095	3095	100
417	20241018	143000	92845165	3095	3095	3095	3095	0
418	20241018	142900	92845165	3095	3095	3095	3095	29
419	20241018	142800	92755410	3095	3095	3095	3095	0
420	20241018	142700	92755410	3095	3095	3095	3095	1
421	20241018	142600	92752315	3095	3095	3095	3095	0
422	20241018	142500	92752315	3095	3095	3095	3095	0
423	20241018	142400	92752315	3095	3095	3095	3095	0
424	20241018	142300	92752315	3095	3095	3095	3095	0
425	20241018	142200	92752315	3095	3095	3095	3095	0
426	20241018	142100	92752315	3095	3095	3095	3095	0
427	20241018	142000	92752315	3095	3095	3095	3095	0
428	20241018	141900	92752315	3095	3095	3095	3095	0
429	20241018	141800	92752315	3095	3095	3095	3095	1
430	20241018	141700	92749220	3095	3095	3095	3095	0
431	20241018	141600	92749220	3095	3095	3095	3095	8
432	20241018	141500	92724460	3090	3090	3090	3090	0
433	20241018	141400	92724460	3090	3090	3090	3090	0
434	20241018	141300	92724460	3090	3090	3090	3090	0
435	20241018	141200	92724460	3090	3090	3090	3090	1000
436	20241018	141100	89634460	3090	3090	3090	3090	0
437	20241018	141000	89634460	3090	3090	3090	3090	0
438	20241018	140900	89634460	3090	3090	3090	3085	13
439	20241018	140800	89594295	3095	3095	3095	3095	0
440	20241018	140700	89594295	3095	3095	3095	3095	0
441	20241018	140600	89594295	3095	3095	3095	3095	0
442	20241018	140500	89594295	3095	3095	3095	3095	0
443	20241018	140400	89594295	3095	3095	3095	3095	0
444	20241018	140300	89594295	3095	3095	3095	3095	0
445	20241018	140200	89594295	3095	3095	3095	3095	0
446	20241018	140100	89594295	3095	3095	3095	3095	0
447	20241018	140000	89594295	3095	3095	3095	3095	0
448	20241018	135900	89594295	3095	3095	3095	3095	0
449	20241018	135800	89594295	3095	3095	3095	3095	0
450	20241018	135700	89594295	3095	3095	3095	3095	0
451	20241018	135600	89594295	3095	3095	3095	3095	0
452	20241018	135500	89594295	3095	3095	3095	3095	0
453	20241018	135400	89594295	3095	3095	3095	3095	0
454	20241018	135300	89594295	3095	3095	3095	3095	0
455	20241018	135200	89594295	3095	3095	3095	3095	0
456	20241018	135100	89594295	3095	3095	3095	3095	0
457	20241018	135000	89594295	3095	3095	3095	3095	0
458	20241018	134900	89594295	3095	3095	3095	3095	0
459	20241018	134800	89594295	3095	3095	3095	3095	0
460	20241018	134700	89594295	3095	3095	3095	3095	0
461	20241018	134600	89594295	3095	3095	3095	3095	0
462	20241018	134500	89594295	3095	3095	3095	3095	5
463	20241018	134400	89578820	3095	3095	3095	3095	0
464	20241018	134300	89578820	3095	3095	3095	3095	0
465	20241018	134200	89578820	3095	3095	3095	3095	0
466	20241018	134100	89578820	3095	3095	3095	3095	0
467	20241018	134000	89578820	3095	3090	3095	3090	12
468	20241018	133900	89541725	3080	3085	3085	3080	500
469	20241018	133800	88001175	3090	3090	3090	3090	28
470	20241018	133700	87914655	3090	3090	3090	3090	0
471	20241018	133600	87914655	3090	3090	3090	3090	472
472	20241018	133500	86456175	3095	3095	3095	3095	0
473	20241018	133400	86456175	3095	3095	3095	3095	0
474	20241018	133300	86456175	3095	3095	3095	3095	0
475	20241018	133200	86456175	3095	3095	3095	3095	0
476	20241018	133100	86456175	3095	3095	3095	3095	1
477	20241018	133000	86453080	3095	3095	3095	3095	1
478	20241018	132900	86449985	3095	3095	3095	3095	0
479	20241018	132800	86449985	3095	3095	3095	3095	0
480	20241018	132700	86449985	3095	3095	3095	3095	2
481	20241018	132600	86443795	3090	3090	3090	3090	0
482	20241018	132500	86443795	3090	3095	3095	3090	4
483	20241018	132400	86431420	3090	3090	3090	3090	200
484	20241018	132300	85813420	3095	3095	3095	3095	0
485	20241018	132200	85813420	3095	3095	3095	3095	9
486	20241018	132100	85785565	3095	3095	3095	3095	2
487	20241018	132000	85779375	3095	3095	3095	3095	0
488	20241018	131900	85779375	3095	3095	3095	3095	5
489	20241018	131800	85763900	3095	3095	3095	3095	0
490	20241018	131700	85763900	3095	3095	3095	3095	0
491	20241018	131600	85763900	3095	3095	3095	3095	0
492	20241018	131500	85763900	3095	3095	3095	3095	0
493	20241018	131400	85763900	3095	3095	3095	3095	0
494	20241018	131300	85763900	3095	3095	3095	3095	0
495	20241018	131200	85763900	3095	3095	3095	3095	0
496	20241018	131100	85763900	3095	3095	3095	3095	0
497	20241018	131000	85763900	3095	3095	3095	3095	0
498	20241018	130900	85763900	3095	3095	3095	3095	0
499	20241018	130800	85763900	3095	3095	3095	3095	0
500	20241018	130700	85763900	3095	3095	3095	3095	0
501	20241018	130600	85763900	3095	3095	3095	3095	0
502	20241018	130500	85763900	3095	3090	3095	3090	3
503	20241018	130400	85754620	3095	3095	3095	3095	0
504	20241018	130300	85754620	3095	3095	3095	3095	0
505	20241018	130200	85754620	3095	3095	3095	3095	0
506	20241018	130100	85754620	3095	3090	3095	3090	65
507	20241018	130000	85553755	3095	3095	3095	3095	57
508	20241018	125900	85377340	3095	3095	3095	3095	0
509	20241018	125800	85377340	3095	3095	3095	3095	3
510	20241018	125700	85368055	3095	3095	3095	3095	0
511	20241018	125600	85368055	3095	3095	3095	3095	0
512	20241018	125500	85368055	3095	3095	3095	3095	0
513	20241018	125400	85368055	3095	3095	3095	3095	0
514	20241018	125300	85368055	3095	3095	3095	3095	0
515	20241018	125200	85368055	3095	3095	3095	3095	0
516	20241018	125100	85368055	3095	3095	3095	3095	0
517	20241018	125000	85368055	3095	3095	3095	3095	0
518	20241018	124900	85368055	3095	3095	3095	3095	0
519	20241018	124800	85368055	3095	3095	3095	3095	0
520	20241018	124700	85368055	3095	3095	3095	3095	0
521	20241018	124600	85368055	3095	3095	3095	3095	0
522	20241018	124500	85368055	3095	3095	3095	3095	0
523	20241018	124400	85368055	3095	3095	3095	3095	0
524	20241018	124300	85368055	3095	3095	3095	3095	0
525	20241018	124200	85368055	3095	3095	3095	3095	0
526	20241018	124100	85368055	3095	3095	3095	3095	0
527	20241018	124000	85368055	3095	3095	3095	3095	0
528	20241018	123900	85368055	3095	3095	3095	3095	0
529	20241018	123800	85368055	3095	3095	3095	3095	0
530	20241018	123700	85368055	3095	3095	3095	3095	0
531	20241018	123600	85368055	3095	3095	3095	3095	0
532	20241018	123500	85368055	3095	3095	3095	3095	0
533	20241018	123400	85368055	3095	3095	3095	3095	0
534	20241018	123300	85368055	3095	3095	3095	3095	0
535	20241018	123200	85368055	3095	3095	3095	3095	0
536	20241018	123100	85368055	3095	3095	3095	3095	0
537	20241018	123000	85368055	3095	3095	3095	3095	0
538	20241018	122900	85368055	3095	3095	3095	3095	0
539	20241018	122800	85368055	3095	3095	3095	3095	0
540	20241018	122700	85368055	3095	3095	3095	3095	0
541	20241018	122600	85368055	3095	3095	3095	3095	0
542	20241018	122500	85368055	3095	3095	3095	3095	0
543	20241018	122400	85368055	3095	3095	3095	3095	0
544	20241018	122300	85368055	3095	3095	3095	3095	0
545	20241018	122200	85368055	3095	3095	3095	3095	2
546	20241018	122100	85361865	3095	3095	3095	3095	0
547	20241018	122000	85361865	3095	3095	3095	3095	0
548	20241018	121900	85361865	3095	3095	3095	3095	3
549	20241018	121800	85352580	3090	3090	3090	3090	2
550	20241018	121700	85346400	3095	3095	3095	3095	0
551	20241018	121600	85346400	3095	3095	3095	3095	0
552	20241018	121500	85346400	3095	3095	3095	3095	2
553	20241018	121400	85340210	3095	3095	3095	3095	0
554	20241018	121300	85340210	3095	3095	3095	3095	0
555	20241018	121200	85340210	3095	3095	3095	3095	0
556	20241018	121100	85340210	3095	3095	3095	3095	0
557	20241018	121000	85340210	3095	3095	3095	3095	127
558	20241018	120900	84947145	3095	3095	3095	3095	0
559	20241018	120800	84947145	3095	3095	3095	3095	0
560	20241018	120700	84947145	3095	3095	3095	3095	0
561	20241018	120600	84947145	3095	3095	3095	3095	0
562	20241018	120500	84947145	3095	3095	3095	3095	0
563	20241018	120400	84947145	3095	3095	3095	3095	0
564	20241018	120300	84947145	3095	3095	3095	3095	0
565	20241018	120200	84947145	3095	3095	3095	3095	0
566	20241018	120100	84947145	3095	3095	3095	3095	0
567	20241018	120000	84947145	3095	3095	3095	3095	0
568	20241018	115900	84947145	3095	3095	3095	3095	0
569	20241018	115800	84947145	3095	3095	3095	3095	0
570	20241018	115700	84947145	3095	3095	3095	3095	2
571	20241018	115600	84940955	3090	3090	3090	3090	44
572	20241018	115500	84804995	3095	3095	3095	3095	0
573	20241018	115400	84804995	3095	3095	3095	3095	0
574	20241018	115300	84804995	3095	3095	3095	3095	0
575	20241018	115200	84804995	3095	3095	3095	3095	0
576	20241018	115100	84804995	3095	3095	3095	3095	0
577	20241018	115000	84804995	3095	3095	3095	3095	0
578	20241018	114900	84804995	3095	3095	3095	3095	324
579	20241018	114800	83802215	3095	3095	3095	3095	329
580	20241018	114700	82783960	3095	3095	3095	3095	0
581	20241018	114600	82783960	3095	3095	3095	3095	0
582	20241018	114500	82783960	3095	3095	3095	3095	324
583	20241018	114400	81781180	3095	3095	3095	3095	0
584	20241018	114300	81781180	3095	3095	3095	3095	0
585	20241018	114200	81781180	3095	3095	3095	3095	0
586	20241018	114100	81781180	3095	3095	3095	3095	0
587	20241018	114000	81781180	3095	3095	3095	3095	6
588	20241018	113900	81762610	3090	3090	3090	3090	50
589	20241018	113800	81608110	3095	3095	3095	3095	0
590	20241018	113700	81608110	3095	3095	3095	3095	0
591	20241018	113600	81608110	3095	3095	3095	3095	0
592	20241018	113500	81608110	3095	3095	3095	3095	0
593	20241018	113400	81608110	3095	3095	3095	3095	0
594	20241018	113300	81608110	3095	3095	3095	3095	0
595	20241018	113200	81608110	3095	3095	3095	3095	0
596	20241018	113100	81608110	3095	3095	3095	3095	0
597	20241018	113000	81608110	3095	3095	3095	3095	0
598	20241018	112900	81608110	3095	3095	3095	3095	3
599	20241018	112800	81598825	3090	3090	3090	3090	500
600	20241018	112700	80053825	3095	3095	3095	3095	0
601	20241018	112600	80053825	3095	3095	3095	3095	0
602	20241018	112500	80053825	3095	3095	3095	3095	0
603	20241018	112400	80053825	3095	3095	3095	3095	30
604	20241018	112300	79960975	3095	3095	3095	3095	0
605	20241018	112200	79960975	3095	3095	3095	3095	0
606	20241018	112100	79960975	3095	3095	3095	3095	0
607	20241018	112000	79960975	3095	3095	3095	3095	1
608	20241018	111900	79957880	3095	3095	3095	3095	0
609	20241018	111800	79957880	3095	3095	3095	3095	0
610	20241018	111700	79957880	3095	3095	3095	3095	0
611	20241018	111600	79957880	3095	3095	3095	3095	0
612	20241018	111500	79957880	3095	3095	3095	3095	0
613	20241018	111400	79957880	3095	3095	3095	3095	0
614	20241018	111300	79957880	3095	3095	3095	3095	0
615	20241018	111200	79957880	3095	3095	3095	3095	0
616	20241018	111100	79957880	3095	3095	3095	3095	0
617	20241018	111000	79957880	3095	3095	3095	3095	0
618	20241018	110900	79957880	3095	3095	3095	3095	0
619	20241018	110800	79957880	3095	3095	3095	3095	2
620	20241018	110700	79951690	3090	3090	3090	3090	222
621	20241018	110600	79265710	3090	3090	3090	3090	0
622	20241018	110500	79265710	3090	3090	3090	3090	0
623	20241018	110400	79265710	3090	3090	3090	3090	0
624	20241018	110300	79265710	3090	3090	3090	3090	0
625	20241018	110200	79265710	3090	3090	3090	3090	0
626	20241018	110100	79265710	3090	3090	3090	3090	0
627	20241018	110000	79265710	3090	3090	3090	3090	0
628	20241018	105900	79265710	3090	3090	3090	3090	0
629	20241018	105800	79265710	3090	3090	3090	3090	0
630	20241018	105700	79265710	3090	3090	3090	3090	9
631	20241018	105600	79237900	3080	3080	3080	3080	293
632	20241018	105500	78335460	3090	3090	3090	3090	0
633	20241018	105400	78335460	3090	3090	3090	3090	1
634	20241018	105300	78332370	3090	3090	3090	3090	1
635	20241018	105200	78329280	3090	3090	3090	3090	0
636	20241018	105100	78329280	3090	3090	3090	3090	17
637	20241018	105000	78276750	3090	3090	3090	3090	2
638	20241018	104900	78270570	3085	3085	3090	3085	52
639	20241018	104800	78110120	3090	3085	3090	3085	630
640	20241018	104700	76166560	3085	3085	3085	3085	0
641	20241018	104600	76166560	3085	3085	3085	3085	1
642	20241018	104500	76163475	3085	3085	3085	3085	0
643	20241018	104400	76163475	3085	3085	3085	3085	0
644	20241018	104300	76163475	3085	3085	3085	3085	15
645	20241018	104200	76117200	3085	3085	3085	3085	0
646	20241018	104100	76117200	3085	3085	3085	3085	1
647	20241018	104000	76114115	3085	3090	3090	3085	33
648	20241018	103900	76012295	3085	3085	3085	3085	4940
649	20241018	103800	60772395	3090	3090	3090	3090	0
650	20241018	103700	60772395	3090	3090	3090	3090	0
651	20241018	103600	60772395	3090	3090	3090	3090	0
652	20241018	103500	60772395	3090	3090	3090	3090	0
653	20241018	103400	60772395	3090	3090	3090	3090	0
654	20241018	103300	60772395	3090	3090	3090	3090	0
655	20241018	103200	60772395	3090	3090	3090	3090	0
656	20241018	103100	60772395	3090	3090	3090	3090	0
657	20241018	103000	60772395	3090	3090	3090	3090	0
658	20241018	102900	60772395	3090	3090	3090	3090	0
659	20241018	102800	60772395	3090	3090	3090	3090	0
660	20241018	102700	60772395	3090	3090	3090	3090	21
661	20241018	102600	60707505	3090	3090	3090	3090	0
662	20241018	102500	60707505	3090	3090	3090	3090	0
663	20241018	102400	60707505	3090	3085	3090	3080	884
664	20241018	102300	57982470	3090	3090	3090	3090	2
665	20241018	102200	57976290	3090	3090	3090	3090	2
666	20241018	102100	57970110	3090	3090	3090	3090	0
667	20241018	102000	57970110	3090	3090	3090	3090	0
668	20241018	101900	57970110	3090	3090	3090	3090	18
669	20241018	101800	57914490	3090	3090	3090	3090	0
670	20241018	101700	57914490	3090	3090	3090	3090	0
671	20241018	101600	57914490	3090	3090	3090	3090	200
672	20241018	101500	57296490	3090	3090	3090	3090	0
673	20241018	101400	57296490	3090	3090	3090	3090	0
674	20241018	101300	57296490	3090	3090	3090	3090	0
675	20241018	101200	57296490	3090	3090	3090	3090	1
676	20241018	101100	57293400	3090	3090	3090	3090	0
677	20241018	101000	57293400	3090	3090	3090	3090	0
678	20241018	100900	57293400	3090	3090	3090	3090	0
679	20241018	100800	57293400	3090	3090	3090	3090	0
680	20241018	100700	57293400	3090	3090	3090	3090	0
681	20241018	100600	57293400	3090	3090	3090	3090	0
682	20241018	100500	57293400	3090	3090	3090	3090	3
683	20241018	100400	57284130	3090	3090	3090	3090	0
684	20241018	100300	57284130	3090	3090	3090	3090	0
685	20241018	100200	57284130	3090	3090	3090	3090	0
686	20241018	100100	57284130	3090	3090	3090	3090	0
687	20241018	100000	57284130	3090	3090	3090	3090	0
688	20241018	095900	57284130	3090	3090	3090	3090	0
689	20241018	095800	57284130	3090	3090	3090	3090	15
690	20241018	095700	57237780	3090	3090	3090	3090	0
691	20241018	095600	57237780	3090	3090	3090	3090	2
692	20241018	095500	57231600	3085	3090	3090	3085	4
693	20241018	095400	57219250	3085	3085	3085	3085	0
694	20241018	095300	57219250	3085	3085	3085	3085	20
695	20241018	095200	57157550	3090	3090	3090	3090	0
696	20241018	095100	57157550	3090	3090	3090	3090	0
697	20241018	095000	57157550	3090	3090	3090	3085	5305
698	20241018	094900	40791600	3085	3085	3085	3085	0
699	20241018	094800	40791600	3085	3085	3085	3085	1
700	20241018	094700	40788515	3090	3090	3090	3090	0
701	20241018	094600	40788515	3090	3090	3090	3090	0
702	20241018	094500	40788515	3090	3090	3090	3090	0
703	20241018	094400	40788515	3090	3090	3090	3090	0
704	20241018	094300	40788515	3090	3090	3090	3090	0
705	20241018	094200	40788515	3090	3090	3090	3090	0
706	20241018	094100	40788515	3090	3090	3090	3090	0
707	20241018	094000	40788515	3090	3090	3090	3090	0
708	20241018	093900	40788515	3090	3090	3090	3090	0
709	20241018	093800	40788515	3090	3090	3090	3090	0
710	20241018	093700	40788515	3090	3090	3090	3090	0
711	20241018	093600	40788515	3090	3090	3090	3090	0
712	20241018	093500	40788515	3090	3090	3090	3090	0
713	20241018	093400	40788515	3090	3090	3090	3090	1
714	20241018	093300	40785425	3090	3090	3090	3090	3
715	20241018	093200	40776155	3090	3085	3090	3085	24
716	20241018	093100	40702095	3090	3090	3090	3090	0
717	20241018	093000	40702095	3090	3090	3090	3090	0
718	20241018	092900	40702095	3090	3090	3090	3090	0
719	20241018	092800	40702095	3090	3090	3090	3090	0
720	20241018	092700	40702095	3090	3090	3090	3090	3
721	20241018	092600	40692825	3085	3090	3090	3085	2262
722	20241018	092500	33714550	3100	3100	3100	3100	0
723	20241018	092400	33714550	3100	3090	3100	3090	16
724	20241018	092300	33665080	3100	3100	3100	3100	0
725	20241018	092200	33665080	3100	3100	3100	3100	0
726	20241018	092100	33665080	3100	3100	3100	3100	0
727	20241018	092000	33665080	3100	3100	3100	3100	0
728	20241018	091900	33665080	3100	3100	3100	3100	0
729	20241018	091800	33665080	3100	3100	3100	3100	3
730	20241018	091700	33655780	3090	3090	3090	3090	1032
731	20241018	091600	30466900	3110	3110	3110	3110	0
732	20241018	091500	30466900	3110	3105	3135	3105	419
733	20241018	091400	29165625	3100	3100	3140	3095	4070
734	20241018	091300	16493720	3100	3100	3100	3100	0
735	20241018	091200	16493720	3100	3100	3100	3100	0
736	20241018	091100	16493720	3100	3100	3100	3100	0
737	20241018	091000	16493720	3100	3100	3100	3100	0
738	20241018	090900	16493720	3100	3100	3100	3100	0
739	20241018	090800	16493720	3100	3100	3100	3100	0
740	20241018	090700	16493720	3100	3100	3100	3100	5
741	20241018	090600	16478220	3100	3100	3100	3100	0
742	20241018	090500	16478220	3100	3100	3100	3100	1
743	20241018	090400	16475120	3105	3105	3105	3105	0
744	20241018	090300	16475120	3105	3105	3105	3105	0
745	20241018	090200	16475120	3105	3105	3105	3105	5300
746	20241018	090100	18620	3105	3105	3105	3105	2
747	20241018	090000	12410	3095	3110	3110	3095	4