KissMeData/089150/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200000	57145015	2295	2295	2295	2295	553
3	20241016	195900	57145015	2295	2295	2295	2295	0
4	20241016	195800	57145015	2295	2295	2295	2295	0
5	20241016	195700	57145015	2295	2295	2295	2295	0
6	20241016	195600	57145015	2295	2295	2295	2295	0
7	20241016	195500	57145015	2295	2295	2295	2295	0
8	20241016	195400	57145015	2295	2295	2295	2295	0
9	20241016	195300	57145015	2295	2295	2295	2295	0
10	20241016	195200	57145015	2295	2295	2295	2295	0
11	20241016	195100	57145015	2295	2295	2295	2295	0
12	20241016	195000	57145015	2295	2295	2295	2295	0
13	20241016	194900	57145015	2295	2295	2295	2295	0
14	20241016	194800	57145015	2295	2295	2295	2295	0
15	20241016	194700	57145015	2295	2295	2295	2295	0
16	20241016	194600	57145015	2295	2295	2295	2295	0
17	20241016	194500	57145015	2295	2295	2295	2295	0
18	20241016	194400	57145015	2295	2295	2295	2295	0
19	20241016	194300	57145015	2295	2295	2295	2295	0
20	20241016	194200	57145015	2295	2295	2295	2295	0
21	20241016	194100	57145015	2295	2295	2295	2295	0
22	20241016	194000	57145015	2295	2295	2295	2295	0
23	20241016	193900	57145015	2295	2295	2295	2295	0
24	20241016	193800	57145015	2295	2295	2295	2295	0
25	20241016	193700	57145015	2295	2295	2295	2295	0
26	20241016	193600	57145015	2295	2295	2295	2295	0
27	20241016	193500	57145015	2295	2295	2295	2295	0
28	20241016	193400	57145015	2295	2295	2295	2295	0
29	20241016	193300	57145015	2295	2295	2295	2295	0
30	20241016	193200	57145015	2295	2295	2295	2295	0
31	20241016	193100	57145015	2295	2295	2295	2295	0
32	20241016	193000	57145015	2295	2295	2295	2295	553
33	20241016	192900	57145015	2295	2295	2295	2295	0
34	20241016	192800	57145015	2295	2295	2295	2295	0
35	20241016	192700	57145015	2295	2295	2295	2295	0
36	20241016	192600	57145015	2295	2295	2295	2295	0
37	20241016	192500	57145015	2295	2295	2295	2295	0
38	20241016	192400	57145015	2295	2295	2295	2295	0
39	20241016	192300	57145015	2295	2295	2295	2295	0
40	20241016	192200	57145015	2295	2295	2295	2295	0
41	20241016	192100	57145015	2295	2295	2295	2295	0
42	20241016	192000	57145015	2295	2295	2295	2295	0
43	20241016	191900	57145015	2295	2295	2295	2295	0
44	20241016	191800	57145015	2295	2295	2295	2295	0
45	20241016	191700	57145015	2295	2295	2295	2295	0
46	20241016	191600	57145015	2295	2295	2295	2295	0
47	20241016	191500	57145015	2295	2295	2295	2295	0
48	20241016	191400	57145015	2295	2295	2295	2295	0
49	20241016	191300	57145015	2295	2295	2295	2295	0
50	20241016	191200	57145015	2295	2295	2295	2295	0
51	20241016	191100	57145015	2295	2295	2295	2295	0
52	20241016	191000	57145015	2295	2295	2295	2295	0
53	20241016	190900	57145015	2295	2295	2295	2295	0
54	20241016	190800	57145015	2295	2295	2295	2295	0
55	20241016	190700	57145015	2295	2295	2295	2295	0
56	20241016	190600	57145015	2295	2295	2295	2295	0
57	20241016	190500	57145015	2295	2295	2295	2295	0
58	20241016	190400	57145015	2295	2295	2295	2295	0
59	20241016	190300	57145015	2295	2295	2295	2295	0
60	20241016	190200	57145015	2295	2295	2295	2295	0
61	20241016	190100	57145015	2295	2295	2295	2295	0
62	20241016	190000	57145015	2295	2295	2295	2295	553
63	20241016	185900	57145015	2295	2295	2295	2295	0
64	20241016	185800	57145015	2295	2295	2295	2295	0
65	20241016	185700	57145015	2295	2295	2295	2295	0
66	20241016	185600	57145015	2295	2295	2295	2295	0
67	20241016	185500	57145015	2295	2295	2295	2295	0
68	20241016	185400	57145015	2295	2295	2295	2295	0
69	20241016	185300	57145015	2295	2295	2295	2295	0
70	20241016	185200	57145015	2295	2295	2295	2295	0
71	20241016	185100	57145015	2295	2295	2295	2295	0
72	20241016	185000	57145015	2295	2295	2295	2295	0
73	20241016	184900	57145015	2295	2295	2295	2295	0
74	20241016	184800	57145015	2295	2295	2295	2295	0
75	20241016	184700	57145015	2295	2295	2295	2295	0
76	20241016	184600	57145015	2295	2295	2295	2295	0
77	20241016	184500	57145015	2295	2295	2295	2295	0
78	20241016	184400	57145015	2295	2295	2295	2295	0
79	20241016	184300	57145015	2295	2295	2295	2295	0
80	20241016	184200	57145015	2295	2295	2295	2295	0
81	20241016	184100	57145015	2295	2295	2295	2295	0
82	20241016	184000	57145015	2295	2295	2295	2295	0
83	20241016	183900	57145015	2295	2295	2295	2295	0
84	20241016	183800	57145015	2295	2295	2295	2295	0
85	20241016	183700	57145015	2295	2295	2295	2295	0
86	20241016	183600	57145015	2295	2295	2295	2295	0
87	20241016	183500	57145015	2295	2295	2295	2295	0
88	20241016	183400	57145015	2295	2295	2295	2295	0
89	20241016	183300	57145015	2295	2295	2295	2295	0
90	20241016	183200	57145015	2295	2295	2295	2295	0
91	20241016	183100	57145015	2295	2295	2295	2295	0
92	20241016	183000	57145015	2295	2295	2295	2295	553
93	20241016	182900	57145015	2295	2295	2295	2295	0
94	20241016	182800	57145015	2295	2295	2295	2295	0
95	20241016	182700	57145015	2295	2295	2295	2295	0
96	20241016	182600	57145015	2295	2295	2295	2295	0
97	20241016	182500	57145015	2295	2295	2295	2295	0
98	20241016	182400	57145015	2295	2295	2295	2295	0
99	20241016	182300	57145015	2295	2295	2295	2295	0
100	20241016	182200	57145015	2295	2295	2295	2295	0
101	20241016	182100	57145015	2295	2295	2295	2295	0
102	20241016	182000	57145015	2295	2295	2295	2295	0
103	20241016	181900	57145015	2295	2295	2295	2295	0
104	20241016	181800	57145015	2295	2295	2295	2295	0
105	20241016	181700	57145015	2295	2295	2295	2295	0
106	20241016	181600	57145015	2295	2295	2295	2295	0
107	20241016	181500	57145015	2295	2295	2295	2295	0
108	20241016	181400	57145015	2295	2295	2295	2295	0
109	20241016	181300	57145015	2295	2295	2295	2295	0
110	20241016	181200	57145015	2295	2295	2295	2295	0
111	20241016	181100	57145015	2295	2295	2295	2295	0
112	20241016	181000	57145015	2295	2295	2295	2295	0
113	20241016	180900	57145015	2295	2295	2295	2295	0
114	20241016	180800	57145015	2295	2295	2295	2295	0
115	20241016	180700	57145015	2295	2295	2295	2295	0
116	20241016	180600	57145015	2295	2295	2295	2295	0
117	20241016	180500	57145015	2295	2295	2295	2295	0
118	20241016	180400	57145015	2295	2295	2295	2295	0
119	20241016	180300	57145015	2295	2295	2295	2295	0
120	20241016	180200	57145015	2295	2295	2295	2295	0
121	20241016	180100	57145015	2295	2295	2295	2295	0
122	20241016	180000	57145015	2295	2295	2295	2295	553
123	20241016	175900	57145015	2295	2295	2295	2295	0
124	20241016	175800	57145015	2295	2295	2295	2295	0
125	20241016	175700	57145015	2295	2295	2295	2295	0
126	20241016	175600	57145015	2295	2295	2295	2295	0
127	20241016	175500	57145015	2295	2295	2295	2295	0
128	20241016	175400	57145015	2295	2295	2295	2295	0
129	20241016	175300	57145015	2295	2295	2295	2295	0
130	20241016	175200	57145015	2295	2295	2295	2295	0
131	20241016	175100	57145015	2295	2295	2295	2295	0
132	20241016	175000	57145015	2295	2295	2295	2295	0
133	20241016	174900	57145015	2295	2295	2295	2295	0
134	20241016	174800	57145015	2295	2295	2295	2295	0
135	20241016	174700	57145015	2295	2295	2295	2295	0
136	20241016	174600	57145015	2295	2295	2295	2295	0
137	20241016	174500	57145015	2295	2295	2295	2295	0
138	20241016	174400	57145015	2295	2295	2295	2295	0
139	20241016	174300	57145015	2295	2295	2295	2295	0
140	20241016	174200	57145015	2295	2295	2295	2295	0
141	20241016	174100	57145015	2295	2295	2295	2295	0
142	20241016	174000	57145015	2295	2295	2295	2295	0
143	20241016	173900	57145015	2295	2295	2295	2295	0
144	20241016	173800	57145015	2295	2295	2295	2295	0
145	20241016	173700	57145015	2295	2295	2295	2295	0
146	20241016	173600	57145015	2295	2295	2295	2295	0
147	20241016	173500	57145015	2295	2295	2295	2295	0
148	20241016	173400	57145015	2295	2295	2295	2295	0
149	20241016	173300	57145015	2295	2295	2295	2295	0
150	20241016	173200	57145015	2295	2295	2295	2295	0
151	20241016	173100	57145015	2295	2295	2295	2295	0
152	20241016	173000	57145015	2295	2295	2295	2295	553
153	20241016	172900	57145015	2295	2295	2295	2295	0
154	20241016	172800	57145015	2295	2295	2295	2295	0
155	20241016	172700	57145015	2295	2295	2295	2295	0
156	20241016	172600	57145015	2295	2295	2295	2295	0
157	20241016	172500	57145015	2295	2295	2295	2295	0
158	20241016	172400	57145015	2295	2295	2295	2295	0
159	20241016	172300	57145015	2295	2295	2295	2295	0
160	20241016	172200	57145015	2295	2295	2295	2295	0
161	20241016	172100	57145015	2295	2295	2295	2295	0
162	20241016	172000	57145015	2295	2295	2295	2295	0
163	20241016	171900	57145015	2295	2295	2295	2295	0
164	20241016	171800	57145015	2295	2295	2295	2295	0
165	20241016	171700	57145015	2295	2295	2295	2295	0
166	20241016	171600	57145015	2295	2295	2295	2295	0
167	20241016	171500	57145015	2295	2295	2295	2295	0
168	20241016	171400	57145015	2295	2295	2295	2295	0
169	20241016	171300	57145015	2295	2295	2295	2295	0
170	20241016	171200	57145015	2295	2295	2295	2295	0
171	20241016	171100	57145015	2295	2295	2295	2295	0
172	20241016	171000	57145015	2295	2295	2295	2295	0
173	20241016	170900	57145015	2295	2295	2295	2295	0
174	20241016	170800	57145015	2295	2295	2295	2295	0
175	20241016	170700	57145015	2295	2295	2295	2295	0
176	20241016	170600	57145015	2295	2295	2295	2295	0
177	20241016	170500	57145015	2295	2295	2295	2295	0
178	20241016	170400	57145015	2295	2295	2295	2295	0
179	20241016	170300	57145015	2295	2295	2295	2295	0
180	20241016	170200	57145015	2295	2295	2295	2295	0
181	20241016	170100	57145015	2295	2295	2295	2295	0
182	20241016	170000	57145015	2295	2295	2295	2295	553
183	20241016	165900	57145015	2295	2295	2295	2295	0
184	20241016	165800	57145015	2295	2295	2295	2295	0
185	20241016	165700	57145015	2295	2295	2295	2295	0
186	20241016	165600	57145015	2295	2295	2295	2295	0
187	20241016	165500	57145015	2295	2295	2295	2295	0
188	20241016	165400	57145015	2295	2295	2295	2295	0
189	20241016	165300	57145015	2295	2295	2295	2295	0
190	20241016	165200	57145015	2295	2295	2295	2295	0
191	20241016	165100	57145015	2295	2295	2295	2295	0
192	20241016	165000	57145015	2295	2295	2295	2295	0
193	20241016	164900	57145015	2295	2295	2295	2295	0
194	20241016	164800	57145015	2295	2295	2295	2295	0
195	20241016	164700	57145015	2295	2295	2295	2295	0
196	20241016	164600	57145015	2295	2295	2295	2295	0
197	20241016	164500	57145015	2295	2295	2295	2295	0
198	20241016	164400	57145015	2295	2295	2295	2295	0
199	20241016	164300	57145015	2295	2295	2295	2295	0
200	20241016	164200	57145015	2295	2295	2295	2295	0
201	20241016	164100	57145015	2295	2295	2295	2295	0
202	20241016	164000	57145015	2295	2295	2295	2295	0
203	20241016	163900	57145015	2295	2295	2295	2295	0
204	20241016	163800	57145015	2295	2295	2295	2295	0
205	20241016	163700	57145015	2295	2295	2295	2295	0
206	20241016	163600	57145015	2295	2295	2295	2295	0
207	20241016	163500	57145015	2295	2295	2295	2295	0
208	20241016	163400	57145015	2295	2295	2295	2295	0
209	20241016	163300	57145015	2295	2295	2295	2295	0
210	20241016	163200	57145015	2295	2295	2295	2295	0
211	20241016	163100	57145015	2295	2295	2295	2295	0
212	20241016	163000	57145015	2295	2295	2295	2295	553
213	20241016	162900	57145015	2295	2295	2295	2295	0
214	20241016	162800	57145015	2295	2295	2295	2295	0
215	20241016	162700	57145015	2295	2295	2295	2295	0
216	20241016	162600	57145015	2295	2295	2295	2295	0
217	20241016	162500	57145015	2295	2295	2295	2295	0
218	20241016	162400	57145015	2295	2295	2295	2295	0
219	20241016	162300	57145015	2295	2295	2295	2295	0
220	20241016	162200	57145015	2295	2295	2295	2295	0
221	20241016	162100	57145015	2295	2295	2295	2295	0
222	20241016	162000	57145015	2295	2295	2295	2295	0
223	20241016	161900	57145015	2295	2295	2295	2295	0
224	20241016	161800	57145015	2295	2295	2295	2295	0
225	20241016	161700	57145015	2295	2295	2295	2295	0
226	20241016	161600	57145015	2295	2295	2295	2295	0
227	20241016	161500	57145015	2295	2295	2295	2295	0
228	20241016	161400	57145015	2295	2295	2295	2295	0
229	20241016	161300	57145015	2295	2295	2295	2295	0
230	20241016	161200	57145015	2295	2295	2295	2295	0
231	20241016	161100	57145015	2295	2295	2295	2295	0
232	20241016	161000	57145015	2295	2295	2295	2295	0
233	20241016	160900	57145015	2295	2295	2295	2295	0
234	20241016	160800	57145015	2295	2295	2295	2295	0
235	20241016	160700	57145015	2295	2295	2295	2295	0
236	20241016	160600	57145015	2295	2295	2295	2295	0
237	20241016	160500	57145015	2295	2295	2295	2295	0
238	20241016	160400	57145015	2295	2295	2295	2295	0
239	20241016	160300	57145015	2295	2295	2295	2295	0
240	20241016	160200	57145015	2295	2295	2295	2295	0
241	20241016	160100	57145015	2295	2295	2295	2295	0
242	20241016	160000	57145015	2295	2295	2295	2295	553
243	20241016	155900	57145015	2295	2295	2295	2295	0
244	20241016	155800	57145015	2295	2295	2295	2295	0
245	20241016	155700	57145015	2295	2295	2295	2295	0
246	20241016	155600	57145015	2295	2295	2295	2295	0
247	20241016	155500	57145015	2295	2295	2295	2295	0
248	20241016	155400	57145015	2295	2295	2295	2295	0
249	20241016	155300	57145015	2295	2295	2295	2295	0
250	20241016	155200	57145015	2295	2295	2295	2295	0
251	20241016	155100	57145015	2295	2295	2295	2295	0
252	20241016	155000	57145015	2295	2295	2295	2295	0
253	20241016	154900	57145015	2295	2295	2295	2295	0
254	20241016	154800	57145015	2295	2295	2295	2295	0
255	20241016	154700	57145015	2295	2295	2295	2295	0
256	20241016	154600	57145015	2295	2295	2295	2295	0
257	20241016	154500	57145015	2295	2295	2295	2295	0
258	20241016	154400	57145015	2295	2295	2295	2295	0
259	20241016	154300	57145015	2295	2295	2295	2295	0
260	20241016	154200	57145015	2295	2295	2295	2295	0
261	20241016	154100	57145015	2295	2295	2295	2295	0
262	20241016	154000	57145015	2295	2295	2295	2295	0
263	20241016	153900	57145015	2295	2295	2295	2295	0
264	20241016	153800	57145015	2295	2295	2295	2295	0
265	20241016	153700	57145015	2295	2295	2295	2295	0
266	20241016	153600	57145015	2295	2295	2295	2295	0
267	20241016	153500	57145015	2295	2295	2295	2295	0
268	20241016	153400	57145015	2295	2295	2295	2295	0
269	20241016	153300	57145015	2295	2295	2295	2295	0
270	20241016	153200	57145015	2295	2295	2295	2295	0
271	20241016	153100	57145015	2295	2295	2295	2295	0
272	20241016	153000	57145015	2295	2295	2295	2295	1106
273	20241016	152900	55875880	2270	2270	2270	2270	0
274	20241016	152800	55875880	2270	2270	2270	2270	0
275	20241016	152700	55875880	2270	2270	2270	2270	0
276	20241016	152600	55875880	2270	2270	2270	2270	0
277	20241016	152500	55875880	2270	2270	2270	2270	0
278	20241016	152400	55875880	2270	2270	2270	2270	0
279	20241016	152300	55875880	2270	2270	2270	2270	0
280	20241016	152200	55875880	2270	2270	2270	2270	0
281	20241016	152100	55875880	2270	2270	2270	2270	0
282	20241016	152000	55875880	2270	2270	2270	2270	0
283	20241016	151900	55875880	2270	2270	2270	2270	2
284	20241016	151800	55871340	2270	2270	2270	2270	0
285	20241016	151700	55871340	2270	2270	2270	2270	0
286	20241016	151600	55871340	2270	2270	2270	2270	0
287	20241016	151500	55871340	2270	2270	2270	2270	20
288	20241016	151400	55825940	2280	2280	2280	2280	0
289	20241016	151300	55825940	2280	2280	2280	2280	1
290	20241016	151200	55823660	2270	2270	2270	2270	0
291	20241016	151100	55823660	2270	2270	2270	2270	29
292	20241016	151000	55757830	2270	2270	2270	2270	10
293	20241016	150900	55735130	2270	2270	2270	2270	11
294	20241016	150800	55710160	2270	2270	2270	2270	10
295	20241016	150700	55687460	2270	2270	2270	2270	0
296	20241016	150600	55687460	2270	2270	2270	2270	0
297	20241016	150500	55687460	2270	2270	2270	2270	0
298	20241016	150400	55687460	2270	2270	2270	2270	0
299	20241016	150300	55687460	2270	2270	2270	2270	334
300	20241016	150200	54929280	2270	2270	2270	2270	447
301	20241016	150100	53914590	2265	2275	2275	2265	238
302	20241016	150000	53375270	2280	2280	2280	2280	3
303	20241016	145900	53368430	2275	2275	2275	2275	2
304	20241016	145800	53363880	2265	2280	2280	2265	600
305	20241016	145700	51998890	2280	2280	2280	2280	0
306	20241016	145600	51998890	2280	2280	2280	2280	50
307	20241016	145500	51884890	2285	2285	2285	2285	0
308	20241016	145400	51884890	2285	2285	2285	2285	5
309	20241016	145300	51873465	2280	2280	2280	2280	0
310	20241016	145200	51873465	2280	2280	2280	2280	0
311	20241016	145100	51873465	2280	2280	2280	2280	0
312	20241016	145000	51873465	2280	2280	2280	2280	0
313	20241016	144900	51873465	2280	2280	2280	2280	0
314	20241016	144800	51873465	2280	2280	2280	2280	0
315	20241016	144700	51873465	2280	2280	2280	2280	0
316	20241016	144600	51873465	2280	2280	2280	2280	0
317	20241016	144500	51873465	2280	2280	2280	2280	0
318	20241016	144400	51873465	2280	2280	2280	2280	181
319	20241016	144300	51460785	2285	2285	2285	2285	0
320	20241016	144200	51460785	2285	2285	2285	2285	0
321	20241016	144100	51460785	2285	2285	2285	2285	0
322	20241016	144000	51460785	2285	2285	2285	2285	0
323	20241016	143900	51460785	2285	2285	2285	2285	0
324	20241016	143800	51460785	2285	2285	2285	2285	0
325	20241016	143700	51460785	2285	2285	2285	2285	0
326	20241016	143600	51460785	2285	2285	2285	2285	0
327	20241016	143500	51460785	2285	2285	2285	2285	0
328	20241016	143400	51460785	2285	2285	2285	2285	0
329	20241016	143300	51460785	2285	2285	2285	2285	1
330	20241016	143200	51458500	2285	2285	2285	2285	0
331	20241016	143100	51458500	2285	2285	2285	2285	0
332	20241016	143000	51458500	2285	2285	2285	2285	0
333	20241016	142900	51458500	2285	2285	2285	2285	0
334	20241016	142800	51458500	2285	2285	2285	2285	0
335	20241016	142700	51458500	2285	2285	2285	2285	0
336	20241016	142600	51458500	2285	2290	2290	2285	334
337	20241016	142500	50695305	2295	2295	2295	2295	0
338	20241016	142400	50695305	2295	2295	2295	2295	0
339	20241016	142300	50695305	2295	2295	2295	2295	0
340	20241016	142200	50695305	2295	2295	2295	2295	2
341	20241016	142100	50690715	2300	2300	2300	2300	0
342	20241016	142000	50690715	2300	2300	2300	2300	0
343	20241016	141900	50690715	2300	2300	2300	2300	0
344	20241016	141800	50690715	2300	2300	2300	2300	0
345	20241016	141700	50690715	2300	2300	2300	2300	0
346	20241016	141600	50690715	2300	2300	2300	2300	0
347	20241016	141500	50690715	2300	2300	2300	2300	0
348	20241016	141400	50690715	2300	2300	2300	2300	0
349	20241016	141300	50690715	2300	2300	2300	2300	0
350	20241016	141200	50690715	2300	2300	2300	2300	0
351	20241016	141100	50690715	2300	2300	2300	2300	0
352	20241016	141000	50690715	2300	2300	2300	2300	0
353	20241016	140900	50690715	2300	2300	2300	2300	0
354	20241016	140800	50690715	2300	2300	2300	2300	0
355	20241016	140700	50690715	2300	2300	2300	2300	0
356	20241016	140600	50690715	2300	2300	2300	2300	0
357	20241016	140500	50690715	2300	2300	2300	2300	0
358	20241016	140400	50690715	2300	2300	2300	2300	0
359	20241016	140300	50690715	2300	2300	2300	2300	0
360	20241016	140200	50690715	2300	2300	2300	2300	0
361	20241016	140100	50690715	2300	2290	2300	2290	1003
362	20241016	140000	48393830	2285	2285	2285	2285	0
363	20241016	135900	48393830	2285	2285	2285	2285	0
364	20241016	135800	48393830	2285	2285	2285	2285	0
365	20241016	135700	48393830	2285	2285	2285	2285	0
366	20241016	135600	48393830	2285	2285	2285	2285	2
367	20241016	135500	48389260	2280	2280	2280	2280	0
368	20241016	135400	48389260	2280	2280	2280	2280	0
369	20241016	135300	48389260	2280	2285	2285	2280	52
370	20241016	135200	48270530	2290	2290	2290	2290	0
371	20241016	135100	48270530	2290	2290	2290	2290	0
372	20241016	135000	48270530	2290	2290	2290	2290	0
373	20241016	134900	48270530	2290	2290	2290	2290	0
374	20241016	134800	48270530	2290	2290	2290	2290	0
375	20241016	134700	48270530	2290	2280	2290	2280	1088
376	20241016	134600	45783180	2275	2275	2275	2275	0
377	20241016	134500	45783180	2275	2275	2275	2275	0
378	20241016	134400	45783180	2275	2275	2275	2275	0
379	20241016	134300	45783180	2275	2275	2275	2275	0
380	20241016	134200	45783180	2275	2275	2275	2275	0
381	20241016	134100	45783180	2275	2275	2275	2275	0
382	20241016	134000	45783180	2275	2275	2275	2275	2
383	20241016	133900	45778630	2275	2275	2275	2275	0
384	20241016	133800	45778630	2275	2275	2275	2275	0
385	20241016	133700	45778630	2275	2275	2275	2275	0
386	20241016	133600	45778630	2275	2275	2275	2275	0
387	20241016	133500	45778630	2275	2275	2275	2275	2
388	20241016	133400	45774080	2275	2275	2275	2275	15
389	20241016	133300	45739955	2275	2275	2275	2275	0
390	20241016	133200	45739955	2275	2275	2275	2275	0
391	20241016	133100	45739955	2275	2275	2275	2275	0
392	20241016	133000	45739955	2275	2275	2275	2275	0
393	20241016	132900	45739955	2275	2275	2275	2275	0
394	20241016	132800	45739955	2275	2275	2275	2275	508
395	20241016	132700	44584255	2270	2270	2270	2270	0
396	20241016	132600	44584255	2270	2270	2270	2270	0
397	20241016	132500	44584255	2270	2270	2270	2270	2
398	20241016	132400	44579715	2265	2265	2265	2265	59
399	20241016	132300	44446080	2275	2275	2275	2275	0
400	20241016	132200	44446080	2275	2275	2275	2275	0
401	20241016	132100	44446080	2275	2275	2275	2275	0
402	20241016	132000	44446080	2275	2275	2275	2275	0
403	20241016	131900	44446080	2275	2275	2275	2275	0
404	20241016	131800	44446080	2275	2275	2275	2275	920
405	20241016	131700	42353080	2270	2270	2270	2270	2
406	20241016	131600	42348540	2265	2265	2265	2265	0
407	20241016	131500	42348540	2265	2265	2265	2265	0
408	20241016	131400	42348540	2265	2265	2265	2265	292
409	20241016	131300	41687160	2265	2265	2265	2260	9
410	20241016	131200	41666780	2260	2260	2260	2260	0
411	20241016	131100	41666780	2260	2260	2260	2260	0
412	20241016	131000	41666780	2260	2265	2265	2260	7
413	20241016	130900	41650930	2270	2270	2270	2270	0
414	20241016	130800	41650930	2270	2270	2270	2270	0
415	20241016	130700	41650930	2270	2270	2270	2270	0
416	20241016	130600	41650930	2270	2270	2270	2270	10
417	20241016	130500	41628230	2270	2270	2270	2270	0
418	20241016	130400	41628230	2270	2270	2270	2270	0
419	20241016	130300	41628230	2270	2270	2270	2270	0
420	20241016	130200	41628230	2270	2270	2270	2270	0
421	20241016	130100	41628230	2270	2270	2270	2270	0
422	20241016	130000	41628230	2270	2270	2270	2270	2
423	20241016	125900	41623690	2260	2260	2260	2260	0
424	20241016	125800	41623690	2260	2260	2260	2260	0
425	20241016	125700	41623690	2260	2260	2260	2260	0
426	20241016	125600	41623690	2260	2260	2260	2260	0
427	20241016	125500	41623690	2260	2260	2260	2260	0
428	20241016	125400	41623690	2260	2260	2260	2260	0
429	20241016	125300	41623690	2260	2260	2260	2260	0
430	20241016	125200	41623690	2260	2260	2260	2260	0
431	20241016	125100	41623690	2260	2260	2260	2260	0
432	20241016	125000	41623690	2260	2260	2260	2260	0
433	20241016	124900	41623690	2260	2260	2260	2260	15
434	20241016	124800	41589790	2260	2270	2270	2260	5000
435	20241016	124700	30270060	2270	2270	2270	2270	0
436	20241016	124600	30270060	2270	2270	2270	2270	65
437	20241016	124500	30122510	2270	2270	2270	2270	0
438	20241016	124400	30122510	2270	2270	2270	2270	0
439	20241016	124300	30122510	2270	2270	2270	2270	0
440	20241016	124200	30122510	2270	2270	2270	2270	0
441	20241016	124100	30122510	2270	2270	2270	2270	0
442	20241016	124000	30122510	2270	2270	2270	2270	0
443	20241016	123900	30122510	2270	2270	2270	2270	0
444	20241016	123800	30122510	2270	2270	2270	2270	0
445	20241016	123700	30122510	2270	2270	2270	2270	0
446	20241016	123600	30122510	2270	2270	2270	2270	0
447	20241016	123500	30122510	2270	2270	2270	2270	0
448	20241016	123400	30122510	2270	2270	2270	2270	0
449	20241016	123300	30122510	2270	2270	2270	2270	0
450	20241016	123200	30122510	2270	2270	2270	2270	0
451	20241016	123100	30122510	2270	2270	2270	2270	30
452	20241016	123000	30054410	2270	2270	2270	2270	0
453	20241016	122900	30054410	2270	2270	2270	2270	0
454	20241016	122800	30054410	2270	2270	2270	2270	0
455	20241016	122700	30054410	2270	2275	2275	2270	300
456	20241016	122600	29373380	2270	2270	2270	2270	0
457	20241016	122500	29373380	2270	2270	2270	2270	0
458	20241016	122400	29373380	2270	2270	2270	2270	0
459	20241016	122300	29373380	2270	2270	2270	2270	0
460	20241016	122200	29373380	2270	2270	2270	2270	0
461	20241016	122100	29373380	2270	2270	2270	2270	0
462	20241016	122000	29373380	2270	2270	2270	2270	0
463	20241016	121900	29373380	2270	2270	2270	2270	0
464	20241016	121800	29373380	2270	2270	2270	2270	0
465	20241016	121700	29373380	2270	2270	2270	2270	0
466	20241016	121600	29373380	2270	2270	2270	2270	0
467	20241016	121500	29373380	2270	2270	2270	2270	0
468	20241016	121400	29373380	2270	2270	2270	2270	0
469	20241016	121300	29373380	2270	2270	2270	2270	0
470	20241016	121200	29373380	2270	2270	2270	2270	0
471	20241016	121100	29373380	2270	2270	2270	2270	0
472	20241016	121000	29373380	2270	2270	2270	2270	0
473	20241016	120900	29373380	2270	2270	2270	2270	0
474	20241016	120800	29373380	2270	2270	2270	2270	167
475	20241016	120700	28994290	2270	2270	2270	2270	29
476	20241016	120600	28928460	2270	2270	2270	2270	549
477	20241016	120500	27682230	2270	2270	2270	2270	0
478	20241016	120400	27682230	2270	2275	2275	2270	39
479	20241016	120300	27593625	2280	2280	2280	2280	0
480	20241016	120200	27593625	2280	2280	2280	2280	0
481	20241016	120100	27593625	2280	2280	2280	2280	0
482	20241016	120000	27593625	2280	2280	2280	2280	0
483	20241016	115900	27593625	2280	2280	2280	2280	0
484	20241016	115800	27593625	2280	2280	2280	2280	0
485	20241016	115700	27593625	2280	2280	2280	2280	0
486	20241016	115600	27593625	2280	2280	2280	2280	0
487	20241016	115500	27593625	2280	2280	2280	2280	0
488	20241016	115400	27593625	2280	2280	2280	2280	2
489	20241016	115300	27589065	2280	2280	2280	2280	0
490	20241016	115200	27589065	2280	2280	2280	2280	0
491	20241016	115100	27589065	2280	2280	2280	2280	0
492	20241016	115000	27589065	2280	2280	2280	2280	0
493	20241016	114900	27589065	2280	2280	2280	2280	0
494	20241016	114800	27589065	2280	2280	2280	2280	0
495	20241016	114700	27589065	2280	2280	2280	2280	0
496	20241016	114600	27589065	2280	2280	2280	2280	0
497	20241016	114500	27589065	2280	2280	2280	2280	0
498	20241016	114400	27589065	2280	2280	2280	2280	0
499	20241016	114300	27589065	2280	2280	2280	2280	0
500	20241016	114200	27589065	2280	2280	2280	2280	2
501	20241016	114100	27584505	2275	2275	2275	2275	1
502	20241016	114000	27582230	2275	2275	2275	2275	0
503	20241016	113900	27582230	2275	2275	2275	2275	0
504	20241016	113800	27582230	2275	2275	2275	2275	0
505	20241016	113700	27582230	2275	2275	2275	2275	0
506	20241016	113600	27582230	2275	2275	2275	2275	0
507	20241016	113500	27582230	2275	2275	2275	2275	26
508	20241016	113400	27523080	2285	2285	2285	2285	0
509	20241016	113300	27523080	2285	2285	2285	2285	1000
510	20241016	113200	25238080	2275	2275	2275	2275	0
511	20241016	113100	25238080	2275	2275	2275	2275	2
512	20241016	113000	25233530	2275	2275	2275	2275	0
513	20241016	112900	25233530	2275	2275	2275	2275	0
514	20241016	112800	25233530	2275	2275	2275	2275	0
515	20241016	112700	25233530	2275	2275	2275	2275	0
516	20241016	112600	25233530	2275	2275	2275	2275	0
517	20241016	112500	25233530	2275	2275	2275	2275	3
518	20241016	112400	25226705	2270	2270	2270	2270	0
519	20241016	112300	25226705	2270	2270	2270	2270	0
520	20241016	112200	25226705	2270	2270	2270	2270	0
521	20241016	112100	25226705	2270	2270	2270	2270	0
522	20241016	112000	25226705	2270	2270	2270	2270	0
523	20241016	111900	25226705	2270	2270	2270	2270	0
524	20241016	111800	25226705	2270	2270	2270	2270	1
525	20241016	111700	25224435	2275	2275	2275	2275	0
526	20241016	111600	25224435	2275	2275	2275	2275	0
527	20241016	111500	25224435	2275	2275	2275	2275	0
528	20241016	111400	25224435	2275	2275	2275	2275	1
529	20241016	111300	25222160	2270	2275	2275	2265	501
530	20241016	111200	24086180	2280	2280	2280	2280	0
531	20241016	111100	24086180	2280	2280	2280	2280	0
532	20241016	111000	24086180	2280	2280	2280	2280	0
533	20241016	110900	24086180	2280	2280	2280	2280	0
534	20241016	110800	24086180	2280	2280	2280	2280	0
535	20241016	110700	24086180	2280	2280	2280	2280	0
536	20241016	110600	24086180	2280	2280	2280	2280	0
537	20241016	110500	24086180	2280	2280	2280	2280	0
538	20241016	110400	24086180	2280	2280	2280	2280	2
539	20241016	110300	24081620	2275	2275	2275	2275	0
540	20241016	110200	24081620	2275	2275	2275	2275	0
541	20241016	110100	24081620	2275	2275	2275	2275	0
542	20241016	110000	24081620	2275	2275	2275	2275	0
543	20241016	105900	24081620	2275	2275	2275	2275	0
544	20241016	105800	24081620	2275	2275	2275	2275	0
545	20241016	105700	24081620	2275	2275	2275	2275	2
546	20241016	105600	24077070	2270	2270	2270	2270	0
547	20241016	105500	24077070	2270	2270	2270	2270	84
548	20241016	105400	23886390	2270	2285	2285	2270	3916
549	20241016	105300	14990170	2285	2285	2285	2285	0
550	20241016	105200	14990170	2285	2285	2285	2285	0
551	20241016	105100	14990170	2285	2285	2285	2285	0
552	20241016	105000	14990170	2285	2285	2285	2285	0
553	20241016	104900	14990170	2285	2285	2285	2285	0
554	20241016	104800	14990170	2285	2285	2285	2285	0
555	20241016	104700	14990170	2285	2285	2285	2285	0
556	20241016	104600	14990170	2285	2285	2285	2285	0
557	20241016	104500	14990170	2285	2285	2285	2285	0
558	20241016	104400	14990170	2285	2285	2285	2285	0
559	20241016	104300	14990170	2285	2285	2285	2285	0
560	20241016	104200	14990170	2285	2285	2285	2285	0
561	20241016	104100	14990170	2285	2285	2285	2285	0
562	20241016	104000	14990170	2285	2285	2285	2285	1
563	20241016	103900	14987885	2290	2290	2290	2290	0
564	20241016	103800	14987885	2290	2290	2290	2290	0
565	20241016	103700	14987885	2290	2290	2290	2290	0
566	20241016	103600	14987885	2290	2290	2290	2290	0
567	20241016	103500	14987885	2290	2290	2290	2290	0
568	20241016	103400	14987885	2290	2290	2290	2290	2
569	20241016	103300	14983305	2290	2290	2290	2290	0
570	20241016	103200	14983305	2290	2290	2290	2290	0
571	20241016	103100	14983305	2290	2290	2290	2290	0
572	20241016	103000	14983305	2290	2290	2290	2290	0
573	20241016	102900	14983305	2290	2290	2290	2290	50
574	20241016	102800	14868805	2290	2295	2295	2290	1280
575	20241016	102700	11936650	2300	2300	2300	2300	0
576	20241016	102600	11936650	2300	2300	2300	2300	0
577	20241016	102500	11936650	2300	2300	2300	2300	0
578	20241016	102400	11936650	2300	2300	2300	2300	0
579	20241016	102300	11936650	2300	2300	2300	2300	0
580	20241016	102200	11936650	2300	2300	2300	2300	50
581	20241016	102100	11821650	2300	2300	2300	2300	0
582	20241016	102000	11821650	2300	2300	2300	2300	116
583	20241016	101900	11554850	2300	2300	2300	2300	0
584	20241016	101800	11554850	2300	2300	2300	2300	0
585	20241016	101700	11554850	2300	2300	2300	2300	0
586	20241016	101600	11554850	2300	2300	2300	2300	0
587	20241016	101500	11554850	2300	2300	2300	2300	60
588	20241016	101400	11416850	2300	2300	2300	2300	0
589	20241016	101300	11416850	2300	2300	2300	2300	0
590	20241016	101200	11416850	2300	2300	2300	2300	0
591	20241016	101100	11416850	2300	2300	2300	2300	0
592	20241016	101000	11416850	2300	2300	2300	2300	0
593	20241016	100900	11416850	2300	2300	2300	2300	0
594	20241016	100800	11416850	2300	2300	2300	2300	0
595	20241016	100700	11416850	2300	2300	2300	2300	9
596	20241016	100600	11396150	2305	2305	2305	2305	0
597	20241016	100500	11396150	2305	2305	2305	2305	0
598	20241016	100400	11396150	2305	2305	2305	2305	0
599	20241016	100300	11396150	2305	2305	2305	2305	10
600	20241016	100200	11373100	2305	2305	2305	2305	0
601	20241016	100100	11373100	2305	2305	2305	2305	0
602	20241016	100000	11373100	2305	2305	2305	2305	0
603	20241016	095900	11373100	2305	2305	2305	2305	0
604	20241016	095800	11373100	2305	2305	2305	2305	0
605	20241016	095700	11373100	2305	2305	2305	2305	0
606	20241016	095600	11373100	2305	2305	2305	2305	0
607	20241016	095500	11373100	2305	2305	2305	2305	0
608	20241016	095400	11373100	2305	2305	2305	2305	0
609	20241016	095300	11373100	2305	2305	2305	2305	0
610	20241016	095200	11373100	2305	2305	2305	2305	0
611	20241016	095100	11373100	2305	2305	2305	2305	0
612	20241016	095000	11373100	2305	2305	2305	2305	0
613	20241016	094900	11373100	2305	2305	2305	2305	20
614	20241016	094800	11327000	2305	2305	2305	2305	0
615	20241016	094700	11327000	2305	2305	2305	2305	0
616	20241016	094600	11327000	2305	2305	2305	2305	0
617	20241016	094500	11327000	2305	2305	2305	2305	0
618	20241016	094400	11327000	2305	2305	2305	2305	0
619	20241016	094300	11327000	2305	2305	2305	2305	0
620	20241016	094200	11327000	2305	2305	2305	2305	1
621	20241016	094100	11324695	2305	2305	2305	2305	2
622	20241016	094000	11320085	2300	2300	2300	2300	0
623	20241016	093900	11320085	2300	2300	2300	2300	1
624	20241016	093800	11317785	2300	2300	2300	2300	8
625	20241016	093700	11299385	2300	2300	2300	2300	40
626	20241016	093600	11207385	2305	2305	2305	2305	0
627	20241016	093500	11207385	2305	2300	2305	2300	49
628	20241016	093400	11094680	2305	2305	2305	2305	0
629	20241016	093300	11094680	2305	2305	2305	2305	0
630	20241016	093200	11094680	2305	2305	2305	2305	0
631	20241016	093100	11094680	2305	2305	2305	2305	0
632	20241016	093000	11094680	2305	2305	2305	2305	0
633	20241016	092900	11094680	2305	2305	2305	2305	0
634	20241016	092800	11094680	2305	2305	2305	2305	0
635	20241016	092700	11094680	2305	2305	2305	2305	0
636	20241016	092600	11094680	2305	2290	2305	2290	40
637	20241016	092500	11002685	2305	2305	2305	2305	0
638	20241016	092400	11002685	2305	2305	2305	2305	0
639	20241016	092300	11002685	2305	2305	2305	2305	0
640	20241016	092200	11002685	2305	2305	2305	2305	0
641	20241016	092100	11002685	2305	2305	2305	2305	0
642	20241016	092000	11002685	2305	2305	2305	2305	0
643	20241016	091900	11002685	2305	2305	2305	2305	0
644	20241016	091800	11002685	2305	2305	2305	2305	0
645	20241016	091700	11002685	2305	2290	2305	2290	50
646	20241016	091600	10887690	2285	2285	2285	2285	0
647	20241016	091500	10887690	2285	2285	2285	2285	2
648	20241016	091400	10883120	2275	2275	2275	2275	91
649	20241016	091300	10676095	2270	2270	2270	2270	0
650	20241016	091200	10676095	2270	2270	2270	2270	0
651	20241016	091100	10676095	2270	2270	2270	2270	0
652	20241016	091000	10676095	2270	2270	2270	2270	0
653	20241016	090900	10676095	2270	2270	2270	2270	0
654	20241016	090800	10676095	2270	2270	2270	2270	0
655	20241016	090700	10676095	2270	2270	2270	2270	1
656	20241016	090600	10673825	2270	2270	2270	2270	42
657	20241016	090500	10578485	2270	2270	2270	2270	0
658	20241016	090400	10578485	2270	2275	2275	2270	14
659	20241016	090300	10546675	2270	2270	2270	2270	11
660	20241016	090200	10521705	2270	2290	2290	2270	4190
661	20241016	090100	1007230	2290	2295	2295	2290	408
662	20241016	090000	71380	2300	2305	2305	2300	31