KissMeData/099410/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200800	159289985	2870	2870	2870	2870	691
3	20241017	200700	159289985	2870	2870	2870	2870	0
4	20241017	200600	159289985	2870	2870	2870	2870	0
5	20241017	200500	159289985	2870	2870	2870	2870	0
6	20241017	200400	159289985	2870	2870	2870	2870	0
7	20241017	200300	159289985	2870	2870	2870	2870	0
8	20241017	200200	159289985	2870	2870	2870	2870	0
9	20241017	200100	159289985	2870	2870	2870	2870	0
10	20241017	200000	159289985	2870	2870	2870	2870	0
11	20241017	195900	159289985	2870	2870	2870	2870	0
12	20241017	195800	159289985	2870	2870	2870	2870	0
13	20241017	195700	159289985	2870	2870	2870	2870	0
14	20241017	195600	159289985	2870	2870	2870	2870	0
15	20241017	195500	159289985	2870	2870	2870	2870	0
16	20241017	195400	159289985	2870	2870	2870	2870	0
17	20241017	195300	159289985	2870	2870	2870	2870	0
18	20241017	195200	159289985	2870	2870	2870	2870	0
19	20241017	195100	159289985	2870	2870	2870	2870	0
20	20241017	195000	159289985	2870	2870	2870	2870	0
21	20241017	194900	159289985	2870	2870	2870	2870	0
22	20241017	194800	159289985	2870	2870	2870	2870	0
23	20241017	194700	159289985	2870	2870	2870	2870	0
24	20241017	194600	159289985	2870	2870	2870	2870	0
25	20241017	194500	159289985	2870	2870	2870	2870	0
26	20241017	194400	159289985	2870	2870	2870	2870	0
27	20241017	194300	159289985	2870	2870	2870	2870	0
28	20241017	194200	159289985	2870	2870	2870	2870	0
29	20241017	194100	159289985	2870	2870	2870	2870	0
30	20241017	194000	159289985	2870	2870	2870	2870	0
31	20241017	193900	159289985	2870	2870	2870	2870	0
32	20241017	193800	159289985	2870	2870	2870	2870	691
33	20241017	193700	159289985	2870	2870	2870	2870	0
34	20241017	193600	159289985	2870	2870	2870	2870	0
35	20241017	193500	159289985	2870	2870	2870	2870	0
36	20241017	193400	159289985	2870	2870	2870	2870	0
37	20241017	193300	159289985	2870	2870	2870	2870	0
38	20241017	193200	159289985	2870	2870	2870	2870	0
39	20241017	193100	159289985	2870	2870	2870	2870	0
40	20241017	193000	159289985	2870	2870	2870	2870	0
41	20241017	192900	159289985	2870	2870	2870	2870	0
42	20241017	192800	159289985	2870	2870	2870	2870	0
43	20241017	192700	159289985	2870	2870	2870	2870	0
44	20241017	192600	159289985	2870	2870	2870	2870	0
45	20241017	192500	159289985	2870	2870	2870	2870	0
46	20241017	192400	159289985	2870	2870	2870	2870	0
47	20241017	192300	159289985	2870	2870	2870	2870	0
48	20241017	192200	159289985	2870	2870	2870	2870	0
49	20241017	192100	159289985	2870	2870	2870	2870	0
50	20241017	192000	159289985	2870	2870	2870	2870	0
51	20241017	191900	159289985	2870	2870	2870	2870	0
52	20241017	191800	159289985	2870	2870	2870	2870	0
53	20241017	191700	159289985	2870	2870	2870	2870	0
54	20241017	191600	159289985	2870	2870	2870	2870	0
55	20241017	191500	159289985	2870	2870	2870	2870	0
56	20241017	191400	159289985	2870	2870	2870	2870	0
57	20241017	191300	159289985	2870	2870	2870	2870	0
58	20241017	191200	159289985	2870	2870	2870	2870	0
59	20241017	191100	159289985	2870	2870	2870	2870	0
60	20241017	191000	159289985	2870	2870	2870	2870	0
61	20241017	190900	159289985	2870	2870	2870	2870	0
62	20241017	190800	159289985	2870	2870	2870	2870	691
63	20241017	190700	159289985	2870	2870	2870	2870	0
64	20241017	190600	159289985	2870	2870	2870	2870	0
65	20241017	190500	159289985	2870	2870	2870	2870	0
66	20241017	190400	159289985	2870	2870	2870	2870	0
67	20241017	190300	159289985	2870	2870	2870	2870	0
68	20241017	190200	159289985	2870	2870	2870	2870	0
69	20241017	190100	159289985	2870	2870	2870	2870	0
70	20241017	190000	159289985	2870	2870	2870	2870	0
71	20241017	185900	159289985	2870	2870	2870	2870	0
72	20241017	185800	159289985	2870	2870	2870	2870	0
73	20241017	185700	159289985	2870	2870	2870	2870	0
74	20241017	185600	159289985	2870	2870	2870	2870	0
75	20241017	185500	159289985	2870	2870	2870	2870	0
76	20241017	185400	159289985	2870	2870	2870	2870	0
77	20241017	185300	159289985	2870	2870	2870	2870	0
78	20241017	185200	159289985	2870	2870	2870	2870	0
79	20241017	185100	159289985	2870	2870	2870	2870	0
80	20241017	185000	159289985	2870	2870	2870	2870	0
81	20241017	184900	159289985	2870	2870	2870	2870	0
82	20241017	184800	159289985	2870	2870	2870	2870	0
83	20241017	184700	159289985	2870	2870	2870	2870	0
84	20241017	184600	159289985	2870	2870	2870	2870	0
85	20241017	184500	159289985	2870	2870	2870	2870	0
86	20241017	184400	159289985	2870	2870	2870	2870	0
87	20241017	184300	159289985	2870	2870	2870	2870	0
88	20241017	184200	159289985	2870	2870	2870	2870	0
89	20241017	184100	159289985	2870	2870	2870	2870	0
90	20241017	184000	159289985	2870	2870	2870	2870	0
91	20241017	183900	159289985	2870	2870	2870	2870	0
92	20241017	183800	159289985	2870	2870	2870	2870	691
93	20241017	183700	159289985	2870	2870	2870	2870	0
94	20241017	183600	159289985	2870	2870	2870	2870	0
95	20241017	183500	159289985	2870	2870	2870	2870	0
96	20241017	183400	159289985	2870	2870	2870	2870	0
97	20241017	183300	159289985	2870	2870	2870	2870	0
98	20241017	183200	159289985	2870	2870	2870	2870	0
99	20241017	183100	159289985	2870	2870	2870	2870	0
100	20241017	183000	159289985	2870	2870	2870	2870	0
101	20241017	182900	159289985	2870	2870	2870	2870	0
102	20241017	182800	159289985	2870	2870	2870	2870	0
103	20241017	182700	159289985	2870	2870	2870	2870	0
104	20241017	182600	159289985	2870	2870	2870	2870	0
105	20241017	182500	159289985	2870	2870	2870	2870	0
106	20241017	182400	159289985	2870	2870	2870	2870	0
107	20241017	182300	159289985	2870	2870	2870	2870	0
108	20241017	182200	159289985	2870	2870	2870	2870	0
109	20241017	182100	159289985	2870	2870	2870	2870	0
110	20241017	182000	159289985	2870	2870	2870	2870	0
111	20241017	181900	159289985	2870	2870	2870	2870	0
112	20241017	181800	159289985	2870	2870	2870	2870	0
113	20241017	181700	159289985	2870	2870	2870	2870	0
114	20241017	181600	159289985	2870	2870	2870	2870	0
115	20241017	181500	159289985	2870	2870	2870	2870	0
116	20241017	181400	159289985	2870	2870	2870	2870	0
117	20241017	181300	159289985	2870	2870	2870	2870	0
118	20241017	181200	159289985	2870	2870	2870	2870	0
119	20241017	181100	159289985	2870	2870	2870	2870	0
120	20241017	181000	159289985	2870	2870	2870	2870	0
121	20241017	180900	159289985	2870	2870	2870	2870	0
122	20241017	180800	159289985	2870	2870	2870	2870	691
123	20241017	180700	159289985	2870	2870	2870	2870	0
124	20241017	180600	159289985	2870	2870	2870	2870	0
125	20241017	180500	159289985	2870	2870	2870	2870	0
126	20241017	180400	159289985	2870	2870	2870	2870	0
127	20241017	180300	159289985	2870	2870	2870	2870	0
128	20241017	180200	159289985	2870	2870	2870	2870	0
129	20241017	180100	159289985	2870	2870	2870	2870	0
130	20241017	180000	159289985	2870	2870	2870	2870	0
131	20241017	175900	159289985	2870	2870	2870	2870	0
132	20241017	175800	159289985	2870	2870	2870	2870	0
133	20241017	175700	159289985	2870	2870	2870	2870	0
134	20241017	175600	159289985	2870	2870	2870	2870	0
135	20241017	175500	159289985	2870	2870	2870	2870	0
136	20241017	175400	159289985	2870	2870	2870	2870	0
137	20241017	175300	159289985	2870	2870	2870	2870	0
138	20241017	175200	159289985	2870	2870	2870	2870	0
139	20241017	175100	159289985	2870	2870	2870	2870	0
140	20241017	175000	159289985	2870	2870	2870	2870	0
141	20241017	174900	159289985	2870	2870	2870	2870	0
142	20241017	174800	159289985	2870	2870	2870	2870	0
143	20241017	174700	159289985	2870	2870	2870	2870	0
144	20241017	174600	159289985	2870	2870	2870	2870	0
145	20241017	174500	159289985	2870	2870	2870	2870	0
146	20241017	174400	159289985	2870	2870	2870	2870	0
147	20241017	174300	159289985	2870	2870	2870	2870	0
148	20241017	174200	159289985	2870	2870	2870	2870	0
149	20241017	174100	159289985	2870	2870	2870	2870	0
150	20241017	174000	159289985	2870	2870	2870	2870	0
151	20241017	173900	159289985	2870	2870	2870	2870	0
152	20241017	173800	159289985	2870	2870	2870	2870	691
153	20241017	173700	159289985	2870	2870	2870	2870	0
154	20241017	173600	159289985	2870	2870	2870	2870	0
155	20241017	173500	159289985	2870	2870	2870	2870	0
156	20241017	173400	159289985	2870	2870	2870	2870	0
157	20241017	173300	159289985	2870	2870	2870	2870	0
158	20241017	173200	159289985	2870	2870	2870	2870	0
159	20241017	173100	159289985	2870	2870	2870	2870	0
160	20241017	173000	159289985	2870	2870	2870	2870	0
161	20241017	172900	159289985	2870	2870	2870	2870	0
162	20241017	172800	159289985	2870	2870	2870	2870	0
163	20241017	172700	159289985	2870	2870	2870	2870	0
164	20241017	172600	159289985	2870	2870	2870	2870	0
165	20241017	172500	159289985	2870	2870	2870	2870	0
166	20241017	172400	159289985	2870	2870	2870	2870	0
167	20241017	172300	159289985	2870	2870	2870	2870	0
168	20241017	172200	159289985	2870	2870	2870	2870	0
169	20241017	172100	159289985	2870	2870	2870	2870	0
170	20241017	172000	159289985	2870	2870	2870	2870	0
171	20241017	171900	159289985	2870	2870	2870	2870	0
172	20241017	171800	159289985	2870	2870	2870	2870	0
173	20241017	171700	159289985	2870	2870	2870	2870	0
174	20241017	171600	159289985	2870	2870	2870	2870	0
175	20241017	171500	159289985	2870	2870	2870	2870	0
176	20241017	171400	159289985	2870	2870	2870	2870	0
177	20241017	171300	159289985	2870	2870	2870	2870	0
178	20241017	171200	159289985	2870	2870	2870	2870	0
179	20241017	171100	159289985	2870	2870	2870	2870	0
180	20241017	171000	159289985	2870	2870	2870	2870	0
181	20241017	170900	159289985	2870	2870	2870	2870	0
182	20241017	170800	159289985	2870	2870	2870	2870	691
183	20241017	170700	159289985	2870	2870	2870	2870	0
184	20241017	170600	159289985	2870	2870	2870	2870	0
185	20241017	170500	159289985	2870	2870	2870	2870	0
186	20241017	170400	159289985	2870	2870	2870	2870	0
187	20241017	170300	159289985	2870	2870	2870	2870	0
188	20241017	170200	159289985	2870	2870	2870	2870	0
189	20241017	170100	159289985	2870	2870	2870	2870	0
190	20241017	170000	159289985	2870	2870	2870	2870	0
191	20241017	165900	159289985	2870	2870	2870	2870	0
192	20241017	165800	159289985	2870	2870	2870	2870	0
193	20241017	165700	159289985	2870	2870	2870	2870	0
194	20241017	165600	159289985	2870	2870	2870	2870	0
195	20241017	165500	159289985	2870	2870	2870	2870	0
196	20241017	165400	159289985	2870	2870	2870	2870	0
197	20241017	165300	159289985	2870	2870	2870	2870	0
198	20241017	165200	159289985	2870	2870	2870	2870	0
199	20241017	165100	159289985	2870	2870	2870	2870	0
200	20241017	165000	159289985	2870	2870	2870	2870	0
201	20241017	164900	159289985	2870	2870	2870	2870	0
202	20241017	164800	159289985	2870	2870	2870	2870	0
203	20241017	164700	159289985	2870	2870	2870	2870	0
204	20241017	164600	159289985	2870	2870	2870	2870	0
205	20241017	164500	159289985	2870	2870	2870	2870	0
206	20241017	164400	159289985	2870	2870	2870	2870	0
207	20241017	164300	159289985	2870	2870	2870	2870	0
208	20241017	164200	159289985	2870	2870	2870	2870	0
209	20241017	164100	159289985	2870	2870	2870	2870	0
210	20241017	164000	159289985	2870	2870	2870	2870	0
211	20241017	163900	159289985	2870	2870	2870	2870	0
212	20241017	163800	159289985	2870	2870	2870	2870	691
213	20241017	163700	159289985	2870	2870	2870	2870	0
214	20241017	163600	159289985	2870	2870	2870	2870	0
215	20241017	163500	159289985	2870	2870	2870	2870	0
216	20241017	163400	159289985	2870	2870	2870	2870	0
217	20241017	163300	159289985	2870	2870	2870	2870	0
218	20241017	163200	159289985	2870	2870	2870	2870	0
219	20241017	163100	159289985	2870	2870	2870	2870	0
220	20241017	163000	159289985	2870	2870	2870	2870	0
221	20241017	162900	159289985	2870	2870	2870	2870	0
222	20241017	162800	159289985	2870	2870	2870	2870	0
223	20241017	162700	159289985	2870	2870	2870	2870	0
224	20241017	162600	159289985	2870	2870	2870	2870	0
225	20241017	162500	159289985	2870	2870	2870	2870	0
226	20241017	162400	159289985	2870	2870	2870	2870	0
227	20241017	162300	159289985	2870	2870	2870	2870	0
228	20241017	162200	159289985	2870	2870	2870	2870	0
229	20241017	162100	159289985	2870	2870	2870	2870	0
230	20241017	162000	159289985	2870	2870	2870	2870	0
231	20241017	161900	159289985	2870	2870	2870	2870	0
232	20241017	161800	159289985	2870	2870	2870	2870	0
233	20241017	161700	159289985	2870	2870	2870	2870	0
234	20241017	161600	159289985	2870	2870	2870	2870	0
235	20241017	161500	159289985	2870	2870	2870	2870	0
236	20241017	161400	159289985	2870	2870	2870	2870	0
237	20241017	161300	159289985	2870	2870	2870	2870	0
238	20241017	161200	159289985	2870	2870	2870	2870	0
239	20241017	161100	159289985	2870	2870	2870	2870	0
240	20241017	161000	159289985	2870	2870	2870	2870	0
241	20241017	160900	159289985	2870	2870	2870	2870	0
242	20241017	160800	159289985	2870	2870	2870	2870	691
243	20241017	160700	159289985	2870	2870	2870	2870	0
244	20241017	160600	159289985	2870	2870	2870	2870	0
245	20241017	160500	159289985	2870	2870	2870	2870	0
246	20241017	160400	159289985	2870	2870	2870	2870	0
247	20241017	160300	159289985	2870	2870	2870	2870	0
248	20241017	160200	159289985	2870	2870	2870	2870	0
249	20241017	160100	159289985	2870	2870	2870	2870	0
250	20241017	160000	159289985	2870	2870	2870	2870	0
251	20241017	155900	159289985	2870	2870	2870	2870	0
252	20241017	155800	159289985	2870	2870	2870	2870	0
253	20241017	155700	159289985	2870	2870	2870	2870	0
254	20241017	155600	159289985	2870	2870	2870	2870	0
255	20241017	155500	159289985	2870	2870	2870	2870	0
256	20241017	155400	159289985	2870	2870	2870	2870	0
257	20241017	155300	159289985	2870	2870	2870	2870	0
258	20241017	155200	159289985	2870	2870	2870	2870	0
259	20241017	155100	159289985	2870	2870	2870	2870	0
260	20241017	155000	159289985	2870	2870	2870	2870	0
261	20241017	154900	159289985	2870	2870	2870	2870	0
262	20241017	154800	159289985	2870	2870	2870	2870	0
263	20241017	154700	159289985	2870	2870	2870	2870	0
264	20241017	154600	159289985	2870	2870	2870	2870	0
265	20241017	154500	159289985	2870	2870	2870	2870	0
266	20241017	154400	159289985	2870	2870	2870	2870	0
267	20241017	154300	159289985	2870	2870	2870	2870	0
268	20241017	154200	159289985	2870	2870	2870	2870	0
269	20241017	154100	159289985	2870	2870	2870	2870	0
270	20241017	154000	159289985	2870	2870	2870	2870	0
271	20241017	153900	159289985	2870	2870	2870	2870	0
272	20241017	153800	159289985	2870	2870	2870	2870	691
273	20241017	153700	159289985	2870	2870	2870	2870	0
274	20241017	153600	159289985	2870	2870	2870	2870	0
275	20241017	153500	159289985	2870	2870	2870	2870	0
276	20241017	153400	159289985	2870	2870	2870	2870	0
277	20241017	153300	159289985	2870	2870	2870	2870	0
278	20241017	153200	159289985	2870	2870	2870	2870	0
279	20241017	153100	159289985	2870	2870	2870	2870	0
280	20241017	153000	159289985	2870	2870	2870	2870	691
281	20241017	152900	157306815	2865	2865	2865	2865	0
282	20241017	152800	157306815	2865	2865	2865	2865	0
283	20241017	152700	157306815	2865	2865	2865	2865	0
284	20241017	152600	157306815	2865	2865	2865	2865	0
285	20241017	152500	157306815	2865	2865	2865	2865	0
286	20241017	152400	157306815	2865	2865	2865	2865	0
287	20241017	152300	157306815	2865	2865	2865	2865	0
288	20241017	152200	157306815	2865	2865	2865	2865	0
289	20241017	152100	157306815	2865	2865	2865	2865	0
290	20241017	152000	157306815	2865	2865	2865	2865	0
291	20241017	151900	157306815	2865	2865	2870	2865	1582
292	20241017	151800	152772480	2865	2865	2865	2865	0
293	20241017	151700	152772480	2865	2865	2865	2865	20
294	20241017	151600	152715180	2865	2865	2865	2865	500
295	20241017	151500	151282680	2865	2865	2865	2865	800
296	20241017	151400	148990680	2865	2865	2865	2865	1300
297	20241017	151300	145266180	2860	2865	2865	2860	1317
298	20241017	151200	141497850	2870	2870	2870	2870	150
299	20241017	151100	141067350	2870	2870	2870	2870	32
300	20241017	151000	140975510	2870	2875	2875	2870	1046
301	20241017	150900	137968490	2875	2875	2875	2875	0
302	20241017	150800	137968490	2875	2870	2875	2870	2
303	20241017	150700	137962745	2875	2875	2875	2875	0
304	20241017	150600	137962745	2875	2875	2875	2875	300
305	20241017	150500	137100245	2875	2875	2875	2875	0
306	20241017	150400	137100245	2875	2875	2875	2875	0
307	20241017	150300	137100245	2875	2875	2875	2875	35
308	20241017	150200	136999620	2875	2875	2875	2875	4
309	20241017	150100	136988120	2870	2870	2870	2870	0
310	20241017	150000	136988120	2870	2870	2870	2870	0
311	20241017	145900	136988120	2870	2870	2870	2870	0
312	20241017	145800	136988120	2870	2870	2870	2870	154
313	20241017	145700	136546140	2865	2865	2865	2865	0
314	20241017	145600	136546140	2865	2870	2870	2865	254
315	20241017	145500	135817910	2870	2870	2870	2870	0
316	20241017	145400	135817910	2870	2870	2870	2870	0
317	20241017	145300	135817910	2870	2870	2870	2870	1
318	20241017	145200	135815040	2870	2870	2870	2870	50
319	20241017	145100	135671540	2865	2865	2865	2865	0
320	20241017	145000	135671540	2865	2865	2865	2865	0
321	20241017	144900	135671540	2865	2865	2865	2865	0
322	20241017	144800	135671540	2865	2865	2865	2865	0
323	20241017	144700	135671540	2865	2865	2865	2865	0
324	20241017	144600	135671540	2865	2865	2865	2865	0
325	20241017	144500	135671540	2865	2865	2865	2865	0
326	20241017	144400	135671540	2865	2865	2865	2865	0
327	20241017	144300	135671540	2865	2865	2865	2865	0
328	20241017	144200	135671540	2865	2865	2865	2865	0
329	20241017	144100	135671540	2865	2865	2865	2865	0
330	20241017	144000	135671540	2865	2865	2865	2865	3
331	20241017	143900	135662945	2865	2865	2865	2865	0
332	20241017	143800	135662945	2865	2865	2865	2865	0
333	20241017	143700	135662945	2865	2865	2865	2865	0
334	20241017	143600	135662945	2865	2865	2865	2865	20
335	20241017	143500	135605645	2860	2860	2860	2860	0
336	20241017	143400	135605645	2860	2860	2860	2860	0
337	20241017	143300	135605645	2860	2860	2860	2860	0
338	20241017	143200	135605645	2860	2860	2860	2860	2
339	20241017	143100	135599925	2870	2870	2870	2870	0
340	20241017	143000	135599925	2870	2870	2870	2870	0
341	20241017	142900	135599925	2870	2870	2870	2870	0
342	20241017	142800	135599925	2870	2865	2870	2865	5
343	20241017	142700	135585595	2865	2865	2865	2865	0
344	20241017	142600	135585595	2865	2865	2865	2865	0
345	20241017	142500	135585595	2865	2865	2865	2865	0
346	20241017	142400	135585595	2865	2865	2865	2865	0
347	20241017	142300	135585595	2865	2865	2865	2865	0
348	20241017	142200	135585595	2865	2865	2865	2865	0
349	20241017	142100	135585595	2865	2865	2865	2865	1
350	20241017	142000	135582730	2860	2860	2860	2860	0
351	20241017	141900	135582730	2860	2860	2860	2860	0
352	20241017	141800	135582730	2860	2860	2860	2860	0
353	20241017	141700	135582730	2860	2860	2860	2860	6
354	20241017	141600	135565570	2865	2865	2865	2865	0
355	20241017	141500	135565570	2865	2865	2865	2865	0
356	20241017	141400	135565570	2865	2865	2865	2865	1
357	20241017	141300	135562705	2860	2860	2860	2860	1
358	20241017	141200	135559845	2865	2865	2865	2865	0
359	20241017	141100	135559845	2865	2865	2865	2865	0
360	20241017	141000	135559845	2865	2865	2865	2865	0
361	20241017	140900	135559845	2865	2865	2865	2865	0
362	20241017	140800	135559845	2865	2865	2865	2865	0
363	20241017	140700	135559845	2865	2865	2865	2865	0
364	20241017	140600	135559845	2865	2865	2865	2865	0
365	20241017	140500	135559845	2865	2865	2865	2865	2000
366	20241017	140400	129829845	2865	2865	2865	2865	0
367	20241017	140300	129829845	2865	2865	2865	2865	0
368	20241017	140200	129829845	2865	2865	2865	2865	0
369	20241017	140100	129829845	2865	2860	2865	2860	5
370	20241017	140000	129815535	2855	2855	2855	2855	6
371	20241017	135900	129798405	2855	2855	2855	2855	0
372	20241017	135800	129798405	2855	2855	2855	2855	0
373	20241017	135700	129798405	2855	2855	2855	2855	0
374	20241017	135600	129798405	2855	2855	2855	2855	0
375	20241017	135500	129798405	2855	2855	2855	2855	341
376	20241017	135400	128824850	2860	2860	2860	2860	5
377	20241017	135300	128810550	2855	2855	2855	2855	0
378	20241017	135200	128810550	2855	2855	2855	2855	0
379	20241017	135100	128810550	2855	2855	2855	2855	0
380	20241017	135000	128810550	2855	2855	2855	2855	0
381	20241017	134900	128810550	2855	2855	2855	2855	0
382	20241017	134800	128810550	2855	2855	2855	2855	0
383	20241017	134700	128810550	2855	2855	2855	2855	0
384	20241017	134600	128810550	2855	2855	2855	2855	0
385	20241017	134500	128810550	2855	2855	2855	2855	0
386	20241017	134400	128810550	2855	2855	2855	2855	0
387	20241017	134300	128810550	2855	2855	2855	2855	6
388	20241017	134200	128793420	2865	2865	2865	2865	0
389	20241017	134100	128793420	2865	2865	2865	2865	0
390	20241017	134000	128793420	2865	2865	2865	2865	0
391	20241017	133900	128793420	2865	2865	2865	2865	0
392	20241017	133800	128793420	2865	2865	2865	2865	0
393	20241017	133700	128793420	2865	2865	2865	2865	0
394	20241017	133600	128793420	2865	2865	2865	2865	759
395	20241017	133500	126618885	2860	2860	2860	2860	156
396	20241017	133400	126172725	2850	2850	2850	2850	177
397	20241017	133300	125668275	2860	2860	2860	2860	0
398	20241017	133200	125668275	2860	2860	2860	2860	0
399	20241017	133100	125668275	2860	2860	2860	2860	0
400	20241017	133000	125668275	2860	2860	2860	2860	10
401	20241017	132900	125639675	2845	2845	2860	2845	3110
402	20241017	132800	116791585	2845	2845	2845	2845	0
403	20241017	132700	116791585	2845	2845	2845	2845	0
404	20241017	132600	116791585	2845	2845	2845	2845	6
405	20241017	132500	116774515	2845	2845	2845	2845	0
406	20241017	132400	116774515	2845	2845	2845	2845	0
407	20241017	132300	116774515	2845	2845	2845	2845	0
408	20241017	132200	116774515	2845	2850	2850	2845	1029
409	20241017	132100	113845105	2855	2855	2855	2855	0
410	20241017	132000	113845105	2855	2855	2855	2855	98
411	20241017	131900	113565315	2845	2845	2845	2845	0
412	20241017	131800	113565315	2845	2845	2845	2845	0
413	20241017	131700	113565315	2845	2845	2845	2845	0
414	20241017	131600	113565315	2845	2845	2845	2845	0
415	20241017	131500	113565315	2845	2845	2845	2845	3250
416	20241017	131400	104319065	2845	2845	2845	2845	0
417	20241017	131300	104319065	2845	2845	2845	2845	0
418	20241017	131200	104319065	2845	2845	2845	2845	0
419	20241017	131100	104319065	2845	2845	2845	2845	0
420	20241017	131000	104319065	2845	2845	2845	2845	0
421	20241017	130900	104319065	2845	2845	2845	2845	6
422	20241017	130800	104301995	2865	2865	2865	2865	0
423	20241017	130700	104301995	2865	2865	2865	2865	0
424	20241017	130600	104301995	2865	2865	2865	2865	0
425	20241017	130500	104301995	2865	2865	2865	2865	0
426	20241017	130400	104301995	2865	2865	2865	2865	10
427	20241017	130300	104273345	2845	2845	2845	2845	0
428	20241017	130200	104273345	2845	2860	2865	2845	2427
429	20241017	130100	97363980	2845	2845	2845	2845	0
430	20241017	130000	97363980	2845	2845	2845	2845	0
431	20241017	125900	97363980	2845	2845	2845	2845	0
432	20241017	125800	97363980	2845	2845	2845	2845	363
433	20241017	125700	96331245	2845	2845	2845	2845	0
434	20241017	125600	96331245	2845	2845	2845	2845	0
435	20241017	125500	96331245	2845	2845	2845	2845	0
436	20241017	125400	96331245	2845	2845	2845	2845	0
437	20241017	125300	96331245	2845	2845	2845	2845	0
438	20241017	125200	96331245	2845	2845	2845	2845	6
439	20241017	125100	96314175	2845	2845	2845	2845	0
440	20241017	125000	96314175	2845	2845	2845	2845	0
441	20241017	124900	96314175	2845	2845	2845	2845	0
442	20241017	124800	96314175	2845	2845	2845	2845	0
443	20241017	124700	96314175	2845	2845	2845	2845	0
444	20241017	124600	96314175	2845	2845	2845	2845	0
445	20241017	124500	96314175	2845	2845	2845	2845	0
446	20241017	124400	96314175	2845	2845	2845	2845	0
447	20241017	124300	96314175	2845	2845	2845	2845	0
448	20241017	124200	96314175	2845	2845	2845	2845	0
449	20241017	124100	96314175	2845	2845	2845	2845	0
450	20241017	124000	96314175	2845	2845	2845	2845	0
451	20241017	123900	96314175	2845	2845	2845	2845	0
452	20241017	123800	96314175	2845	2845	2845	2845	0
453	20241017	123700	96314175	2845	2845	2845	2845	0
454	20241017	123600	96314175	2845	2845	2845	2845	0
455	20241017	123500	96314175	2845	2845	2845	2845	6
456	20241017	123400	96297105	2845	2845	2845	2845	0
457	20241017	123300	96297105	2845	2845	2845	2845	0
458	20241017	123200	96297105	2845	2845	2845	2845	1
459	20241017	123100	96294260	2860	2860	2860	2860	0
460	20241017	123000	96294260	2860	2860	2860	2860	0
461	20241017	122900	96294260	2860	2860	2860	2860	937
462	20241017	122800	93614440	2860	2860	2860	2860	6
463	20241017	122700	93597280	2840	2840	2840	2840	1
464	20241017	122600	93594440	2860	2860	2860	2860	200
465	20241017	122500	93022440	2860	2860	2860	2860	0
466	20241017	122400	93022440	2860	2860	2860	2860	0
467	20241017	122300	93022440	2860	2860	2860	2860	0
468	20241017	122200	93022440	2860	2860	2860	2860	0
469	20241017	122100	93022440	2860	2860	2860	2860	0
470	20241017	122000	93022440	2860	2860	2860	2860	10
471	20241017	121900	92993840	2840	2840	2840	2840	0
472	20241017	121800	92993840	2840	2840	2840	2840	6
473	20241017	121700	92976800	2860	2860	2860	2860	0
474	20241017	121600	92976800	2860	2860	2860	2860	0
475	20241017	121500	92976800	2860	2860	2860	2860	0
476	20241017	121400	92976800	2860	2860	2860	2860	0
477	20241017	121300	92976800	2860	2855	2860	2855	31
478	20241017	121200	92888290	2840	2840	2840	2840	0
479	20241017	121100	92888290	2840	2840	2840	2840	0
480	20241017	121000	92888290	2840	2840	2840	2840	0
481	20241017	120900	92888290	2840	2840	2840	2840	0
482	20241017	120800	92888290	2840	2840	2840	2840	0
483	20241017	120700	92888290	2840	2840	2840	2840	0
484	20241017	120600	92888290	2840	2840	2840	2840	0
485	20241017	120500	92888290	2840	2840	2840	2840	0
486	20241017	120400	92888290	2840	2840	2840	2840	0
487	20241017	120300	92888290	2840	2840	2840	2840	0
488	20241017	120200	92888290	2840	2840	2840	2840	0
489	20241017	120100	92888290	2840	2840	2840	2840	7
490	20241017	120000	92868410	2840	2840	2840	2840	0
491	20241017	115900	92868410	2840	2840	2840	2840	0
492	20241017	115800	92868410	2840	2840	2840	2840	0
493	20241017	115700	92868410	2840	2840	2840	2840	0
494	20241017	115600	92868410	2840	2840	2840	2840	0
495	20241017	115500	92868410	2840	2840	2840	2840	0
496	20241017	115400	92868410	2840	2840	2840	2840	0
497	20241017	115300	92868410	2840	2840	2840	2840	0
498	20241017	115200	92868410	2840	2840	2840	2840	25
499	20241017	115100	92797410	2840	2840	2840	2840	0
500	20241017	115000	92797410	2840	2840	2840	2840	0
501	20241017	114900	92797410	2840	2840	2840	2840	500
502	20241017	114800	91377410	2840	2840	2840	2840	0
503	20241017	114700	91377410	2840	2840	2840	2840	850
504	20241017	114600	88963410	2840	2840	2840	2840	0
505	20241017	114500	88963410	2840	2840	2840	2840	0
506	20241017	114400	88963410	2840	2860	2860	2840	1007
507	20241017	114300	86083530	2860	2860	2860	2860	0
508	20241017	114200	86083530	2860	2860	2860	2860	0
509	20241017	114100	86083530	2860	2860	2860	2860	0
510	20241017	114000	86083530	2860	2860	2860	2860	10
511	20241017	113900	86054930	2860	2860	2860	2860	2
512	20241017	113800	86049210	2855	2855	2855	2855	0
513	20241017	113700	86049210	2855	2855	2855	2855	0
514	20241017	113600	86049210	2855	2855	2855	2855	313
515	20241017	113500	85155595	2850	2850	2850	2850	0
516	20241017	113400	85155595	2850	2850	2850	2850	0
517	20241017	113300	85155595	2850	2850	2850	2850	100
518	20241017	113200	84870595	2850	2850	2850	2850	1
519	20241017	113100	84867745	2835	2835	2835	2835	0
520	20241017	113000	84867745	2835	2835	2835	2835	80
521	20241017	112900	84640945	2835	2840	2840	2835	745
522	20241017	112800	82528245	2845	2845	2845	2845	115
523	20241017	112700	82201070	2845	2845	2845	2845	7
524	20241017	112600	82181155	2850	2850	2850	2850	0
525	20241017	112500	82181155	2850	2850	2850	2850	0
526	20241017	112400	82181155	2850	2850	2850	2850	0
527	20241017	112300	82181155	2850	2850	2850	2850	0
528	20241017	112200	82181155	2850	2850	2850	2850	0
529	20241017	112100	82181155	2850	2850	2850	2850	0
530	20241017	112000	82181155	2850	2850	2850	2850	0
531	20241017	111900	82181155	2850	2850	2850	2850	0
532	20241017	111800	82181155	2850	2850	2850	2850	203
533	20241017	111700	81602605	2850	2850	2850	2850	0
534	20241017	111600	81602605	2850	2850	2850	2850	0
535	20241017	111500	81602605	2850	2850	2850	2850	0
536	20241017	111400	81602605	2850	2850	2850	2850	0
537	20241017	111300	81602605	2850	2850	2850	2850	0
538	20241017	111200	81602605	2850	2850	2850	2850	0
539	20241017	111100	81602605	2850	2850	2850	2850	0
540	20241017	111000	81602605	2850	2850	2850	2850	7
541	20241017	110900	81582655	2860	2860	2860	2860	0
542	20241017	110800	81582655	2860	2860	2860	2860	0
543	20241017	110700	81582655	2860	2860	2860	2860	0
544	20241017	110600	81582655	2860	2860	2860	2860	0
545	20241017	110500	81582655	2860	2860	2860	2860	0
546	20241017	110400	81582655	2860	2860	2860	2860	3
547	20241017	110300	81574075	2865	2865	2865	2865	0
548	20241017	110200	81574075	2865	2865	2865	2865	0
549	20241017	110100	81574075	2865	2865	2865	2865	0
550	20241017	110000	81574075	2865	2865	2865	2865	0
551	20241017	105900	81574075	2865	2865	2865	2865	0
552	20241017	105800	81574075	2865	2865	2865	2865	0
553	20241017	105700	81574075	2865	2865	2865	2865	0
554	20241017	105600	81574075	2865	2865	2865	2865	0
555	20241017	105500	81574075	2865	2860	2865	2860	438
556	20241017	105400	80319955	2860	2855	2860	2855	50
557	20241017	105300	80176975	2850	2850	2850	2850	7
558	20241017	105200	80157025	2855	2855	2855	2855	0
559	20241017	105100	80157025	2855	2855	2855	2855	0
560	20241017	105000	80157025	2855	2855	2855	2855	0
561	20241017	104900	80157025	2855	2855	2855	2855	0
562	20241017	104800	80157025	2855	2855	2855	2855	0
563	20241017	104700	80157025	2855	2855	2855	2855	0
564	20241017	104600	80157025	2855	2855	2855	2855	1
565	20241017	104500	80154170	2855	2855	2855	2855	0
566	20241017	104400	80154170	2855	2855	2855	2855	30
567	20241017	104300	80068520	2855	2855	2855	2855	50
568	20241017	104200	79925770	2850	2850	2850	2850	0
569	20241017	104100	79925770	2850	2850	2850	2850	0
570	20241017	104000	79925770	2850	2850	2850	2850	30
571	20241017	103900	79840270	2840	2840	2840	2840	0
572	20241017	103800	79840270	2840	2840	2840	2840	0
573	20241017	103700	79840270	2840	2840	2840	2840	0
574	20241017	103600	79840270	2840	2850	2860	2840	207
575	20241017	103500	79249870	2845	2845	2845	2845	0
576	20241017	103400	79249870	2845	2845	2845	2845	0
577	20241017	103300	79249870	2845	2845	2845	2845	30
578	20241017	103200	79164520	2845	2845	2845	2845	0
579	20241017	103100	79164520	2845	2845	2845	2845	0
580	20241017	103000	79164520	2845	2845	2845	2845	0
581	20241017	102900	79164520	2845	2845	2845	2845	594
582	20241017	102800	77474590	2825	2855	2855	2810	10040
583	20241017	102700	48969325	2855	2855	2855	2855	1
584	20241017	102600	48966470	2855	2855	2855	2855	0
585	20241017	102500	48966470	2855	2855	2855	2855	0
586	20241017	102400	48966470	2855	2855	2855	2855	3
587	20241017	102300	48957905	2855	2860	2860	2855	1014
588	20241017	102200	46060725	2860	2860	2860	2860	132
589	20241017	102100	45683205	2860	2860	2860	2860	0
590	20241017	102000	45683205	2860	2860	2860	2860	0
591	20241017	101900	45683205	2860	2860	2860	2860	7
592	20241017	101800	45663185	2860	2860	2860	2860	0
593	20241017	101700	45663185	2860	2860	2860	2860	0
594	20241017	101600	45663185	2860	2860	2860	2860	0
595	20241017	101500	45663185	2860	2860	2860	2860	0
596	20241017	101400	45663185	2860	2860	2860	2860	0
597	20241017	101300	45663185	2860	2860	2860	2860	0
598	20241017	101200	45663185	2860	2860	2860	2860	0
599	20241017	101100	45663185	2860	2860	2860	2860	0
600	20241017	101000	45663185	2860	2860	2860	2860	0
601	20241017	100900	45663185	2860	2860	2860	2860	0
602	20241017	100800	45663185	2860	2860	2860	2860	0
603	20241017	100700	45663185	2860	2860	2860	2860	0
604	20241017	100600	45663185	2860	2860	2860	2860	0
605	20241017	100500	45663185	2860	2860	2860	2860	0
606	20241017	100400	45663185	2860	2860	2860	2860	0
607	20241017	100300	45663185	2860	2860	2860	2860	0
608	20241017	100200	45663185	2860	2860	2860	2860	7
609	20241017	100100	45643165	2870	2870	2870	2870	0
610	20241017	100000	45643165	2870	2870	2870	2870	0
611	20241017	095900	45643165	2870	2870	2870	2870	0
612	20241017	095800	45643165	2870	2870	2870	2870	0
613	20241017	095700	45643165	2870	2870	2870	2870	0
614	20241017	095600	45643165	2870	2870	2870	2870	0
615	20241017	095500	45643165	2870	2870	2870	2870	0
616	20241017	095400	45643165	2870	2870	2870	2870	0
617	20241017	095300	45643165	2870	2870	2870	2870	0
618	20241017	095200	45643165	2870	2870	2870	2870	0
619	20241017	095100	45643165	2870	2860	2870	2860	14
620	20241017	095000	45603095	2860	2860	2860	2860	0
621	20241017	094900	45603095	2860	2860	2860	2860	0
622	20241017	094800	45603095	2860	2860	2860	2860	1
623	20241017	094700	45600235	2850	2850	2850	2850	0
624	20241017	094600	45600235	2850	2850	2850	2850	0
625	20241017	094500	45600235	2850	2850	2850	2850	7
626	20241017	094400	45580285	2850	2850	2850	2850	200
627	20241017	094300	45010285	2850	2850	2850	2850	0
628	20241017	094200	45010285	2850	2850	2850	2850	12
629	20241017	094100	44976085	2870	2870	2870	2870	4
630	20241017	094000	44964605	2870	2850	2870	2850	701
631	20241017	093900	42963235	2850	2845	2850	2845	4878
632	20241017	093800	29062935	2850	2850	2850	2850	1728
633	20241017	093700	24138135	2850	2850	2850	2850	0
634	20241017	093600	24138135	2850	2850	2850	2850	0
635	20241017	093500	24138135	2850	2850	2850	2850	0
636	20241017	093400	24138135	2850	2850	2850	2850	0
637	20241017	093300	24138135	2850	2850	2850	2850	204
638	20241017	093200	23556735	2855	2860	2860	2855	159
639	20241017	093100	23102560	2860	2860	2860	2860	0
640	20241017	093000	23102560	2860	2860	2860	2860	0
641	20241017	092900	23102560	2860	2860	2860	2860	1
642	20241017	092800	23099700	2860	2860	2860	2860	144
643	20241017	092700	22687860	2870	2870	2870	2870	110
644	20241017	092600	22372160	2870	2870	2870	2870	0
645	20241017	092500	22372160	2870	2870	2870	2870	1
646	20241017	092400	22369290	2900	2900	2900	2900	0
647	20241017	092300	22369290	2900	2900	2900	2900	0
648	20241017	092200	22369290	2900	2900	2900	2900	0
649	20241017	092100	22369290	2900	2900	2900	2900	35
650	20241017	092000	22267790	2900	2895	2900	2895	40
651	20241017	091900	22151795	2905	2905	2905	2905	0
652	20241017	091800	22151795	2905	2905	2905	2905	1
653	20241017	091700	22148890	2900	2895	2900	2895	677
654	20241017	091600	20186590	2905	2905	2905	2905	20
655	20241017	091500	20128490	2905	2895	2905	2895	1034
656	20241017	091400	17134875	2870	2865	2870	2865	410
657	20241017	091300	15960125	2865	2865	2905	2865	21
658	20241017	091200	15899200	2910	2910	2910	2910	0
659	20241017	091100	15899200	2910	2905	2910	2905	56
660	20241017	091000	15736250	2910	2910	2910	2910	2
661	20241017	090900	15730430	2870	2870	2870	2870	1006
662	20241017	090800	12843210	2870	2875	2875	2870	563
663	20241017	090700	11226545	2910	2910	2910	2910	10
664	20241017	090600	11197445	2920	2920	2920	2920	0
665	20241017	090500	11197445	2920	2915	2920	2915	15
666	20241017	090400	11153650	2920	2880	2920	2870	506
667	20241017	090300	9700215	2920	2920	2920	2920	1183
668	20241017	090200	6245855	2920	2920	2920	2920	632
669	20241017	090100	4400415	2920	2900	2920	2900	1291
670	20241017	090000	639480	2920	2920	2920	2920	219