KissMeData/154030/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203000	70135305	2295	2295	2295	2295	1674
3	20241018	202900	70135305	2295	2295	2295	2295	0
4	20241018	202800	70135305	2295	2295	2295	2295	0
5	20241018	202700	70135305	2295	2295	2295	2295	0
6	20241018	202600	70135305	2295	2295	2295	2295	0
7	20241018	202500	70135305	2295	2295	2295	2295	0
8	20241018	202400	70135305	2295	2295	2295	2295	0
9	20241018	202300	70135305	2295	2295	2295	2295	0
10	20241018	202200	70135305	2295	2295	2295	2295	0
11	20241018	202100	70135305	2295	2295	2295	2295	0
12	20241018	202000	70135305	2295	2295	2295	2295	0
13	20241018	201900	70135305	2295	2295	2295	2295	0
14	20241018	201800	70135305	2295	2295	2295	2295	0
15	20241018	201700	70135305	2295	2295	2295	2295	0
16	20241018	201600	70135305	2295	2295	2295	2295	0
17	20241018	201500	70135305	2295	2295	2295	2295	0
18	20241018	201400	70135305	2295	2295	2295	2295	0
19	20241018	201300	70135305	2295	2295	2295	2295	0
20	20241018	201200	70135305	2295	2295	2295	2295	0
21	20241018	201100	70135305	2295	2295	2295	2295	0
22	20241018	201000	70135305	2295	2295	2295	2295	0
23	20241018	200900	70135305	2295	2295	2295	2295	0
24	20241018	200800	70135305	2295	2295	2295	2295	0
25	20241018	200700	70135305	2295	2295	2295	2295	0
26	20241018	200600	70135305	2295	2295	2295	2295	0
27	20241018	200500	70135305	2295	2295	2295	2295	0
28	20241018	200400	70135305	2295	2295	2295	2295	0
29	20241018	200300	70135305	2295	2295	2295	2295	0
30	20241018	200200	70135305	2295	2295	2295	2295	0
31	20241018	200100	70135305	2295	2295	2295	2295	0
32	20241018	200000	70135305	2295	2295	2295	2295	1674
33	20241018	195900	70135305	2295	2295	2295	2295	0
34	20241018	195800	70135305	2295	2295	2295	2295	0
35	20241018	195700	70135305	2295	2295	2295	2295	0
36	20241018	195600	70135305	2295	2295	2295	2295	0
37	20241018	195500	70135305	2295	2295	2295	2295	0
38	20241018	195400	70135305	2295	2295	2295	2295	0
39	20241018	195300	70135305	2295	2295	2295	2295	0
40	20241018	195200	70135305	2295	2295	2295	2295	0
41	20241018	195100	70135305	2295	2295	2295	2295	0
42	20241018	195000	70135305	2295	2295	2295	2295	0
43	20241018	194900	70135305	2295	2295	2295	2295	0
44	20241018	194800	70135305	2295	2295	2295	2295	0
45	20241018	194700	70135305	2295	2295	2295	2295	0
46	20241018	194600	70135305	2295	2295	2295	2295	0
47	20241018	194500	70135305	2295	2295	2295	2295	0
48	20241018	194400	70135305	2295	2295	2295	2295	0
49	20241018	194300	70135305	2295	2295	2295	2295	0
50	20241018	194200	70135305	2295	2295	2295	2295	0
51	20241018	194100	70135305	2295	2295	2295	2295	0
52	20241018	194000	70135305	2295	2295	2295	2295	0
53	20241018	193900	70135305	2295	2295	2295	2295	0
54	20241018	193800	70135305	2295	2295	2295	2295	0
55	20241018	193700	70135305	2295	2295	2295	2295	0
56	20241018	193600	70135305	2295	2295	2295	2295	0
57	20241018	193500	70135305	2295	2295	2295	2295	0
58	20241018	193400	70135305	2295	2295	2295	2295	0
59	20241018	193300	70135305	2295	2295	2295	2295	0
60	20241018	193200	70135305	2295	2295	2295	2295	0
61	20241018	193100	70135305	2295	2295	2295	2295	0
62	20241018	193000	70135305	2295	2295	2295	2295	1674
63	20241018	192900	70135305	2295	2295	2295	2295	0
64	20241018	192800	70135305	2295	2295	2295	2295	0
65	20241018	192700	70135305	2295	2295	2295	2295	0
66	20241018	192600	70135305	2295	2295	2295	2295	0
67	20241018	192500	70135305	2295	2295	2295	2295	0
68	20241018	192400	70135305	2295	2295	2295	2295	0
69	20241018	192300	70135305	2295	2295	2295	2295	0
70	20241018	192200	70135305	2295	2295	2295	2295	0
71	20241018	192100	70135305	2295	2295	2295	2295	0
72	20241018	192000	70135305	2295	2295	2295	2295	0
73	20241018	191900	70135305	2295	2295	2295	2295	0
74	20241018	191800	70135305	2295	2295	2295	2295	0
75	20241018	191700	70135305	2295	2295	2295	2295	0
76	20241018	191600	70135305	2295	2295	2295	2295	0
77	20241018	191500	70135305	2295	2295	2295	2295	0
78	20241018	191400	70135305	2295	2295	2295	2295	0
79	20241018	191300	70135305	2295	2295	2295	2295	0
80	20241018	191200	70135305	2295	2295	2295	2295	0
81	20241018	191100	70135305	2295	2295	2295	2295	0
82	20241018	191000	70135305	2295	2295	2295	2295	0
83	20241018	190900	70135305	2295	2295	2295	2295	0
84	20241018	190800	70135305	2295	2295	2295	2295	0
85	20241018	190700	70135305	2295	2295	2295	2295	0
86	20241018	190600	70135305	2295	2295	2295	2295	0
87	20241018	190500	70135305	2295	2295	2295	2295	0
88	20241018	190400	70135305	2295	2295	2295	2295	0
89	20241018	190300	70135305	2295	2295	2295	2295	0
90	20241018	190200	70135305	2295	2295	2295	2295	0
91	20241018	190100	70135305	2295	2295	2295	2295	0
92	20241018	190000	70135305	2295	2295	2295	2295	1674
93	20241018	185900	70135305	2295	2295	2295	2295	0
94	20241018	185800	70135305	2295	2295	2295	2295	0
95	20241018	185700	70135305	2295	2295	2295	2295	0
96	20241018	185600	70135305	2295	2295	2295	2295	0
97	20241018	185500	70135305	2295	2295	2295	2295	0
98	20241018	185400	70135305	2295	2295	2295	2295	0
99	20241018	185300	70135305	2295	2295	2295	2295	0
100	20241018	185200	70135305	2295	2295	2295	2295	0
101	20241018	185100	70135305	2295	2295	2295	2295	0
102	20241018	185000	70135305	2295	2295	2295	2295	0
103	20241018	184900	70135305	2295	2295	2295	2295	0
104	20241018	184800	70135305	2295	2295	2295	2295	0
105	20241018	184700	70135305	2295	2295	2295	2295	0
106	20241018	184600	70135305	2295	2295	2295	2295	0
107	20241018	184500	70135305	2295	2295	2295	2295	0
108	20241018	184400	70135305	2295	2295	2295	2295	0
109	20241018	184300	70135305	2295	2295	2295	2295	0
110	20241018	184200	70135305	2295	2295	2295	2295	0
111	20241018	184100	70135305	2295	2295	2295	2295	0
112	20241018	184000	70135305	2295	2295	2295	2295	0
113	20241018	183900	70135305	2295	2295	2295	2295	0
114	20241018	183800	70135305	2295	2295	2295	2295	0
115	20241018	183700	70135305	2295	2295	2295	2295	0
116	20241018	183600	70135305	2295	2295	2295	2295	0
117	20241018	183500	70135305	2295	2295	2295	2295	0
118	20241018	183400	70135305	2295	2295	2295	2295	0
119	20241018	183300	70135305	2295	2295	2295	2295	0
120	20241018	183200	70135305	2295	2295	2295	2295	0
121	20241018	183100	70135305	2295	2295	2295	2295	0
122	20241018	183000	70135305	2295	2295	2295	2295	1674
123	20241018	182900	70135305	2295	2295	2295	2295	0
124	20241018	182800	70135305	2295	2295	2295	2295	0
125	20241018	182700	70135305	2295	2295	2295	2295	0
126	20241018	182600	70135305	2295	2295	2295	2295	0
127	20241018	182500	70135305	2295	2295	2295	2295	0
128	20241018	182400	70135305	2295	2295	2295	2295	0
129	20241018	182300	70135305	2295	2295	2295	2295	0
130	20241018	182200	70135305	2295	2295	2295	2295	0
131	20241018	182100	70135305	2295	2295	2295	2295	0
132	20241018	182000	70135305	2295	2295	2295	2295	0
133	20241018	181900	70135305	2295	2295	2295	2295	0
134	20241018	181800	70135305	2295	2295	2295	2295	0
135	20241018	181700	70135305	2295	2295	2295	2295	0
136	20241018	181600	70135305	2295	2295	2295	2295	0
137	20241018	181500	70135305	2295	2295	2295	2295	0
138	20241018	181400	70135305	2295	2295	2295	2295	0
139	20241018	181300	70135305	2295	2295	2295	2295	0
140	20241018	181200	70135305	2295	2295	2295	2295	0
141	20241018	181100	70135305	2295	2295	2295	2295	0
142	20241018	181000	70135305	2295	2295	2295	2295	0
143	20241018	180900	70135305	2295	2295	2295	2295	0
144	20241018	180800	70135305	2295	2295	2295	2295	0
145	20241018	180700	70135305	2295	2295	2295	2295	0
146	20241018	180600	70135305	2295	2295	2295	2295	0
147	20241018	180500	70135305	2295	2295	2295	2295	0
148	20241018	180400	70135305	2295	2295	2295	2295	0
149	20241018	180300	70135305	2295	2295	2295	2295	0
150	20241018	180200	70135305	2295	2295	2295	2295	0
151	20241018	180100	70135305	2295	2295	2295	2295	0
152	20241018	180000	70135305	2295	2295	2295	2295	1674
153	20241018	175900	70135305	2295	2295	2295	2295	0
154	20241018	175800	70135305	2295	2295	2295	2295	0
155	20241018	175700	70135305	2295	2295	2295	2295	0
156	20241018	175600	70135305	2295	2295	2295	2295	0
157	20241018	175500	70135305	2295	2295	2295	2295	0
158	20241018	175400	70135305	2295	2295	2295	2295	0
159	20241018	175300	70135305	2295	2295	2295	2295	0
160	20241018	175200	70135305	2295	2295	2295	2295	0
161	20241018	175100	70135305	2295	2295	2295	2295	0
162	20241018	175000	70135305	2295	2295	2295	2295	0
163	20241018	174900	70135305	2295	2295	2295	2295	0
164	20241018	174800	70135305	2295	2295	2295	2295	0
165	20241018	174700	70135305	2295	2295	2295	2295	0
166	20241018	174600	70135305	2295	2295	2295	2295	0
167	20241018	174500	70135305	2295	2295	2295	2295	0
168	20241018	174400	70135305	2295	2295	2295	2295	0
169	20241018	174300	70135305	2295	2295	2295	2295	0
170	20241018	174200	70135305	2295	2295	2295	2295	0
171	20241018	174100	70135305	2295	2295	2295	2295	0
172	20241018	174000	70135305	2295	2295	2295	2295	0
173	20241018	173900	70135305	2295	2295	2295	2295	0
174	20241018	173800	70135305	2295	2295	2295	2295	0
175	20241018	173700	70135305	2295	2295	2295	2295	0
176	20241018	173600	70135305	2295	2295	2295	2295	0
177	20241018	173500	70135305	2295	2295	2295	2295	0
178	20241018	173400	70135305	2295	2295	2295	2295	0
179	20241018	173300	70135305	2295	2295	2295	2295	0
180	20241018	173200	70135305	2295	2295	2295	2295	0
181	20241018	173100	70135305	2295	2295	2295	2295	0
182	20241018	173000	70135305	2295	2295	2295	2295	1674
183	20241018	172900	70135305	2295	2295	2295	2295	0
184	20241018	172800	70135305	2295	2295	2295	2295	0
185	20241018	172700	70135305	2295	2295	2295	2295	0
186	20241018	172600	70135305	2295	2295	2295	2295	0
187	20241018	172500	70135305	2295	2295	2295	2295	0
188	20241018	172400	70135305	2295	2295	2295	2295	0
189	20241018	172300	70135305	2295	2295	2295	2295	0
190	20241018	172200	70135305	2295	2295	2295	2295	0
191	20241018	172100	70135305	2295	2295	2295	2295	0
192	20241018	172000	70135305	2295	2295	2295	2295	0
193	20241018	171900	70135305	2295	2295	2295	2295	0
194	20241018	171800	70135305	2295	2295	2295	2295	0
195	20241018	171700	70135305	2295	2295	2295	2295	0
196	20241018	171600	70135305	2295	2295	2295	2295	0
197	20241018	171500	70135305	2295	2295	2295	2295	0
198	20241018	171400	70135305	2295	2295	2295	2295	0
199	20241018	171300	70135305	2295	2295	2295	2295	0
200	20241018	171200	70135305	2295	2295	2295	2295	0
201	20241018	171100	70135305	2295	2295	2295	2295	0
202	20241018	171000	70135305	2295	2295	2295	2295	0
203	20241018	170900	70135305	2295	2295	2295	2295	0
204	20241018	170800	70135305	2295	2295	2295	2295	0
205	20241018	170700	70135305	2295	2295	2295	2295	0
206	20241018	170600	70135305	2295	2295	2295	2295	0
207	20241018	170500	70135305	2295	2295	2295	2295	0
208	20241018	170400	70135305	2295	2295	2295	2295	0
209	20241018	170300	70135305	2295	2295	2295	2295	0
210	20241018	170200	70135305	2295	2295	2295	2295	0
211	20241018	170100	70135305	2295	2295	2295	2295	0
212	20241018	170000	70135305	2295	2295	2295	2295	1674
213	20241018	165900	70135305	2295	2295	2295	2295	0
214	20241018	165800	70135305	2295	2295	2295	2295	0
215	20241018	165700	70135305	2295	2295	2295	2295	0
216	20241018	165600	70135305	2295	2295	2295	2295	0
217	20241018	165500	70135305	2295	2295	2295	2295	0
218	20241018	165400	70135305	2295	2295	2295	2295	0
219	20241018	165300	70135305	2295	2295	2295	2295	0
220	20241018	165200	70135305	2295	2295	2295	2295	0
221	20241018	165100	70135305	2295	2295	2295	2295	0
222	20241018	165000	70135305	2295	2295	2295	2295	0
223	20241018	164900	70135305	2295	2295	2295	2295	0
224	20241018	164800	70135305	2295	2295	2295	2295	0
225	20241018	164700	70135305	2295	2295	2295	2295	0
226	20241018	164600	70135305	2295	2295	2295	2295	0
227	20241018	164500	70135305	2295	2295	2295	2295	0
228	20241018	164400	70135305	2295	2295	2295	2295	0
229	20241018	164300	70135305	2295	2295	2295	2295	0
230	20241018	164200	70135305	2295	2295	2295	2295	0
231	20241018	164100	70135305	2295	2295	2295	2295	0
232	20241018	164000	70135305	2295	2295	2295	2295	0
233	20241018	163900	70135305	2295	2295	2295	2295	0
234	20241018	163800	70135305	2295	2295	2295	2295	0
235	20241018	163700	70135305	2295	2295	2295	2295	0
236	20241018	163600	70135305	2295	2295	2295	2295	0
237	20241018	163500	70135305	2295	2295	2295	2295	0
238	20241018	163400	70135305	2295	2295	2295	2295	0
239	20241018	163300	70135305	2295	2295	2295	2295	0
240	20241018	163200	70135305	2295	2295	2295	2295	0
241	20241018	163100	70135305	2295	2295	2295	2295	0
242	20241018	163000	70135305	2295	2295	2295	2295	1674
243	20241018	162900	70135305	2295	2295	2295	2295	0
244	20241018	162800	70135305	2295	2295	2295	2295	0
245	20241018	162700	70135305	2295	2295	2295	2295	0
246	20241018	162600	70135305	2295	2295	2295	2295	0
247	20241018	162500	70135305	2295	2295	2295	2295	0
248	20241018	162400	70135305	2295	2295	2295	2295	0
249	20241018	162300	70135305	2295	2295	2295	2295	0
250	20241018	162200	70135305	2295	2295	2295	2295	0
251	20241018	162100	70135305	2295	2295	2295	2295	0
252	20241018	162000	70135305	2295	2295	2295	2295	0
253	20241018	161900	70135305	2295	2295	2295	2295	0
254	20241018	161800	70135305	2295	2295	2295	2295	0
255	20241018	161700	70135305	2295	2295	2295	2295	0
256	20241018	161600	70135305	2295	2295	2295	2295	0
257	20241018	161500	70135305	2295	2295	2295	2295	0
258	20241018	161400	70135305	2295	2295	2295	2295	0
259	20241018	161300	70135305	2295	2295	2295	2295	0
260	20241018	161200	70135305	2295	2295	2295	2295	0
261	20241018	161100	70135305	2295	2295	2295	2295	0
262	20241018	161000	70135305	2295	2295	2295	2295	0
263	20241018	160900	70135305	2295	2295	2295	2295	0
264	20241018	160800	70135305	2295	2295	2295	2295	0
265	20241018	160700	70135305	2295	2295	2295	2295	0
266	20241018	160600	70135305	2295	2295	2295	2295	0
267	20241018	160500	70135305	2295	2295	2295	2295	0
268	20241018	160400	70135305	2295	2295	2295	2295	0
269	20241018	160300	70135305	2295	2295	2295	2295	0
270	20241018	160200	70135305	2295	2295	2295	2295	0
271	20241018	160100	70135305	2295	2295	2295	2295	0
272	20241018	160000	70135305	2295	2295	2295	2295	1674
273	20241018	155900	70135305	2295	2295	2295	2295	0
274	20241018	155800	70135305	2295	2295	2295	2295	0
275	20241018	155700	70135305	2295	2295	2295	2295	0
276	20241018	155600	70135305	2295	2295	2295	2295	0
277	20241018	155500	70135305	2295	2295	2295	2295	0
278	20241018	155400	70135305	2295	2295	2295	2295	0
279	20241018	155300	70135305	2295	2295	2295	2295	0
280	20241018	155200	70135305	2295	2295	2295	2295	0
281	20241018	155100	70135305	2295	2295	2295	2295	0
282	20241018	155000	70135305	2295	2295	2295	2295	0
283	20241018	154900	70135305	2295	2295	2295	2295	0
284	20241018	154800	70135305	2295	2295	2295	2295	0
285	20241018	154700	70135305	2295	2295	2295	2295	0
286	20241018	154600	70135305	2295	2295	2295	2295	0
287	20241018	154500	70135305	2295	2295	2295	2295	0
288	20241018	154400	70135305	2295	2295	2295	2295	0
289	20241018	154300	70135305	2295	2295	2295	2295	0
290	20241018	154200	70135305	2295	2295	2295	2295	0
291	20241018	154100	70135305	2295	2295	2295	2295	0
292	20241018	154000	70135305	2295	2295	2295	2295	0
293	20241018	153900	70135305	2295	2295	2295	2295	0
294	20241018	153800	70135305	2295	2295	2295	2295	0
295	20241018	153700	70135305	2295	2295	2295	2295	0
296	20241018	153600	70135305	2295	2295	2295	2295	0
297	20241018	153500	70135305	2295	2295	2295	2295	0
298	20241018	153400	70135305	2295	2295	2295	2295	0
299	20241018	153300	70135305	2295	2295	2295	2295	0
300	20241018	153200	70135305	2295	2295	2295	2295	0
301	20241018	153100	70135305	2295	2295	2295	2295	0
302	20241018	153000	70135305	2295	2295	2295	2295	3348
303	20241018	152900	66293475	2300	2300	2300	2300	0
304	20241018	152800	66293475	2300	2300	2300	2300	0
305	20241018	152700	66293475	2300	2300	2300	2300	0
306	20241018	152600	66293475	2300	2300	2300	2300	0
307	20241018	152500	66293475	2300	2300	2300	2300	0
308	20241018	152400	66293475	2300	2300	2300	2300	0
309	20241018	152300	66293475	2300	2300	2300	2300	0
310	20241018	152200	66293475	2300	2300	2300	2300	0
311	20241018	152100	66293475	2300	2300	2300	2300	0
312	20241018	152000	66293475	2300	2300	2300	2300	0
313	20241018	151900	66293475	2300	2300	2300	2300	69
314	20241018	151800	66134775	2305	2305	2305	2305	0
315	20241018	151700	66134775	2305	2305	2305	2305	0
316	20241018	151600	66134775	2305	2305	2305	2305	0
317	20241018	151500	66134775	2305	2305	2305	2305	0
318	20241018	151400	66134775	2305	2305	2305	2305	0
319	20241018	151300	66134775	2305	2305	2305	2305	147
320	20241018	151200	65795940	2295	2295	2295	2295	350
321	20241018	151100	64992690	2305	2300	2305	2300	300
322	20241018	151000	64301380	2295	2295	2295	2295	2
323	20241018	150900	64296790	2295	2300	2300	2295	30
324	20241018	150800	64227830	2300	2300	2300	2300	5
325	20241018	150700	64216330	2295	2295	2295	2295	2
326	20241018	150600	64211740	2300	2300	2300	2300	35
327	20241018	150500	64131240	2300	2300	2300	2300	100
328	20241018	150400	63901240	2300	2300	2300	2300	2
329	20241018	150300	63896640	2300	2300	2300	2300	232
330	20241018	150200	63363040	2300	2300	2300	2300	0
331	20241018	150100	63363040	2300	2300	2300	2300	2
332	20241018	150000	63358440	2300	2300	2300	2300	0
333	20241018	145900	63358440	2300	2300	2300	2300	0
334	20241018	145800	63358440	2300	2295	2300	2295	8
335	20241018	145700	63340050	2300	2300	2300	2300	0
336	20241018	145600	63340050	2300	2300	2300	2300	0
337	20241018	145500	63340050	2300	2295	2300	2295	23
338	20241018	145400	63287260	2295	2295	2295	2295	0
339	20241018	145300	63287260	2295	2295	2295	2295	0
340	20241018	145200	63287260	2295	2295	2295	2295	2
341	20241018	145100	63282670	2300	2300	2300	2300	0
342	20241018	145000	63282670	2300	2300	2300	2300	1
343	20241018	144900	63280370	2295	2295	2295	2295	2
344	20241018	144800	63275780	2295	2295	2295	2295	0
345	20241018	144700	63275780	2295	2295	2295	2295	0
346	20241018	144600	63275780	2295	2295	2295	2295	2
347	20241018	144500	63271190	2295	2295	2295	2295	0
348	20241018	144400	63271190	2295	2295	2295	2295	0
349	20241018	144300	63271190	2295	2295	2295	2295	2
350	20241018	144200	63266600	2300	2300	2300	2300	2
351	20241018	144100	63262000	2300	2300	2300	2300	0
352	20241018	144000	63262000	2300	2300	2300	2300	14
353	20241018	143900	63229800	2305	2305	2305	2305	0
354	20241018	143800	63229800	2305	2305	2305	2305	9
355	20241018	143700	63209055	2300	2300	2300	2300	2
356	20241018	143600	63204455	2300	2300	2300	2300	0
357	20241018	143500	63204455	2300	2300	2300	2300	0
358	20241018	143400	63204455	2300	2300	2300	2300	2
359	20241018	143300	63199855	2305	2305	2305	2305	0
360	20241018	143200	63199855	2305	2305	2305	2305	1
361	20241018	143100	63197550	2300	2300	2300	2300	2
362	20241018	143000	63192950	2305	2305	2305	2305	8
363	20241018	142900	63174510	2305	2305	2305	2305	0
364	20241018	142800	63174510	2305	2295	2305	2295	147
365	20241018	142700	62835695	2305	2305	2305	2305	0
366	20241018	142600	62835695	2305	2305	2305	2305	0
367	20241018	142500	62835695	2305	2295	2305	2295	7
368	20241018	142400	62819590	2295	2295	2295	2295	0
369	20241018	142300	62819590	2295	2295	2295	2295	0
370	20241018	142200	62819590	2295	2295	2295	2295	3
371	20241018	142100	62812705	2300	2300	2300	2300	0
372	20241018	142000	62812705	2300	2295	2300	2295	747
373	20241018	141900	61098295	2295	2295	2295	2295	3
374	20241018	141800	61091410	2295	2295	2295	2295	100
375	20241018	141700	60861910	2295	2295	2295	2295	0
376	20241018	141600	60861910	2295	2295	2295	2295	3
377	20241018	141500	60855025	2300	2300	2300	2300	0
378	20241018	141400	60855025	2300	2300	2300	2300	6
379	20241018	141300	60841225	2295	2300	2300	2295	129
380	20241018	141200	60544540	2305	2305	2305	2305	0
381	20241018	141100	60544540	2305	2305	2305	2305	0
382	20241018	141000	60544540	2305	2305	2305	2305	0
383	20241018	140900	60544540	2305	2305	2305	2305	0
384	20241018	140800	60544540	2305	2305	2305	2305	0
385	20241018	140700	60544540	2305	2305	2305	2305	0
386	20241018	140600	60544540	2305	2305	2305	2305	0
387	20241018	140500	60544540	2305	2305	2305	2305	0
388	20241018	140400	60544540	2305	2305	2305	2305	0
389	20241018	140300	60544540	2305	2305	2305	2305	1
390	20241018	140200	60542235	2300	2300	2300	2300	0
391	20241018	140100	60542235	2300	2300	2300	2300	0
392	20241018	140000	60542235	2300	2300	2300	2300	0
393	20241018	135900	60542235	2300	2300	2300	2300	0
394	20241018	135800	60542235	2300	2300	2300	2300	0
395	20241018	135700	60542235	2300	2300	2300	2300	5
396	20241018	135600	60530735	2305	2305	2305	2305	0
397	20241018	135500	60530735	2305	2305	2305	2305	12
398	20241018	135400	60503075	2295	2295	2295	2295	0
399	20241018	135300	60503075	2295	2300	2300	2295	3336
400	20241018	135200	52838110	2300	2300	2300	2300	0
401	20241018	135100	52838110	2300	2300	2300	2300	0
402	20241018	135000	52838110	2300	2300	2300	2300	5
403	20241018	134900	52826610	2300	2300	2300	2300	0
404	20241018	134800	52826610	2300	2300	2300	2300	0
405	20241018	134700	52826610	2300	2300	2300	2300	0
406	20241018	134600	52826610	2300	2300	2300	2300	1
407	20241018	134500	52824310	2300	2300	2300	2300	0
408	20241018	134400	52824310	2300	2300	2300	2300	0
409	20241018	134300	52824310	2300	2300	2300	2300	5
410	20241018	134200	52812810	2300	2300	2300	2300	0
411	20241018	134100	52812810	2300	2300	2300	2300	0
412	20241018	134000	52812810	2300	2300	2300	2300	0
413	20241018	133900	52812810	2300	2300	2300	2300	0
414	20241018	133800	52812810	2300	2300	2300	2300	0
415	20241018	133700	52812810	2300	2300	2300	2300	0
416	20241018	133600	52812810	2300	2300	2300	2300	5
417	20241018	133500	52801310	2300	2300	2300	2300	0
418	20241018	133400	52801310	2300	2300	2300	2300	0
419	20241018	133300	52801310	2300	2300	2300	2300	0
420	20241018	133200	52801310	2300	2300	2300	2300	0
421	20241018	133100	52801310	2300	2300	2300	2300	0
422	20241018	133000	52801310	2300	2300	2300	2300	0
423	20241018	132900	52801310	2300	2300	2300	2300	5
424	20241018	132800	52789810	2300	2300	2300	2300	0
425	20241018	132700	52789810	2300	2300	2300	2300	200
426	20241018	132600	52329810	2305	2305	2305	2305	0
427	20241018	132500	52329810	2305	2305	2305	2305	0
428	20241018	132400	52329810	2305	2305	2305	2305	10
429	20241018	132300	52306760	2300	2300	2300	2300	0
430	20241018	132200	52306760	2300	2300	2300	2300	5
431	20241018	132100	52295260	2300	2300	2300	2300	0
432	20241018	132000	52295260	2300	2300	2300	2300	0
433	20241018	131900	52295260	2300	2300	2300	2300	0
434	20241018	131800	52295260	2300	2300	2300	2300	0
435	20241018	131700	52295260	2300	2300	2300	2300	0
436	20241018	131600	52295260	2300	2300	2300	2300	0
437	20241018	131500	52295260	2300	2300	2300	2300	5
438	20241018	131400	52283760	2305	2305	2305	2305	21
439	20241018	131300	52235355	2300	2300	2300	2300	5
440	20241018	131200	52223855	2300	2300	2300	2300	10
441	20241018	131100	52200855	2300	2300	2300	2300	5
442	20241018	131000	52189355	2300	2300	2300	2300	0
443	20241018	130900	52189355	2300	2300	2300	2300	0
444	20241018	130800	52189355	2300	2300	2300	2300	5
445	20241018	130700	52177855	2305	2305	2305	2305	0
446	20241018	130600	52177855	2305	2305	2305	2305	5
447	20241018	130500	52166330	2300	2300	2300	2300	10
448	20241018	130400	52143330	2300	2300	2300	2300	1
449	20241018	130300	52141030	2305	2305	2305	2305	0
450	20241018	130200	52141030	2305	2305	2305	2305	14
451	20241018	130100	52108760	2305	2295	2305	2295	209
452	20241018	130000	51629065	2295	2295	2295	2295	0
453	20241018	125900	51629065	2295	2295	2295	2295	0
454	20241018	125800	51629065	2295	2295	2295	2295	50
455	20241018	125700	51514315	2305	2305	2305	2305	8
456	20241018	125600	51495875	2305	2305	2305	2305	0
457	20241018	125500	51495875	2305	2305	2305	2305	4
458	20241018	125400	51486655	2295	2295	2295	2295	5
459	20241018	125300	51475180	2295	2295	2295	2295	400
460	20241018	125200	50557180	2295	2295	2295	2295	0
461	20241018	125100	50557180	2295	2300	2300	2295	198
462	20241018	125000	50102320	2300	2300	2300	2300	0
463	20241018	124900	50102320	2300	2300	2300	2300	0
464	20241018	124800	50102320	2300	2300	2300	2300	0
465	20241018	124700	50102320	2300	2300	2300	2300	5
466	20241018	124600	50090820	2305	2305	2305	2305	0
467	20241018	124500	50090820	2305	2305	2305	2305	0
468	20241018	124400	50090820	2305	2305	2305	2305	0
469	20241018	124300	50090820	2305	2305	2305	2305	0
470	20241018	124200	50090820	2305	2305	2305	2305	0
471	20241018	124100	50090820	2305	2305	2305	2305	0
472	20241018	124000	50090820	2305	2305	2305	2305	40
473	20241018	123900	49998620	2300	2300	2300	2300	10
474	20241018	123800	49975620	2305	2305	2305	2305	0
475	20241018	123700	49975620	2305	2305	2305	2305	0
476	20241018	123600	49975620	2305	2305	2305	2305	0
477	20241018	123500	49975620	2305	2305	2305	2305	0
478	20241018	123400	49975620	2305	2305	2305	2305	0
479	20241018	123300	49975620	2305	2305	2305	2305	0
480	20241018	123200	49975620	2305	2305	2305	2305	0
481	20241018	123100	49975620	2305	2305	2305	2305	0
482	20241018	123000	49975620	2305	2295	2305	2295	5003
483	20241018	122900	38493705	2295	2295	2295	2295	0
484	20241018	122800	38493705	2295	2295	2295	2295	1
485	20241018	122700	38491410	2295	2295	2295	2295	0
486	20241018	122600	38491410	2295	2295	2295	2295	0
487	20241018	122500	38491410	2295	2295	2295	2295	0
488	20241018	122400	38491410	2295	2295	2295	2295	30
489	20241018	122300	38422560	2295	2300	2300	2295	70
490	20241018	122200	38261660	2305	2305	2305	2305	0
491	20241018	122100	38261660	2305	2300	2305	2300	86
492	20241018	122000	38063470	2300	2300	2300	2300	0
493	20241018	121900	38063470	2300	2300	2300	2300	50
494	20241018	121800	37948470	2300	2300	2300	2300	0
495	20241018	121700	37948470	2300	2300	2300	2300	0
496	20241018	121600	37948470	2300	2300	2300	2300	200
497	20241018	121500	37488470	2300	2300	2300	2300	0
498	20241018	121400	37488470	2300	2300	2300	2300	0
499	20241018	121300	37488470	2300	2300	2300	2300	0
500	20241018	121200	37488470	2300	2300	2300	2300	0
501	20241018	121100	37488470	2300	2300	2300	2300	0
502	20241018	121000	37488470	2300	2300	2300	2300	0
503	20241018	120900	37488470	2300	2285	2300	2285	2
504	20241018	120800	37483885	2290	2290	2290	2290	2990
505	20241018	120700	30636785	2300	2300	2300	2300	0
506	20241018	120600	30636785	2300	2300	2300	2300	0
507	20241018	120500	30636785	2300	2300	2300	2300	0
508	20241018	120400	30636785	2300	2300	2300	2300	0
509	20241018	120300	30636785	2300	2300	2300	2300	4
510	20241018	120200	30627585	2300	2300	2300	2300	0
511	20241018	120100	30627585	2300	2300	2300	2300	10
512	20241018	120000	30604585	2295	2295	2295	2295	664
513	20241018	115900	29080705	2295	2295	2295	2295	0
514	20241018	115800	29080705	2295	2295	2295	2295	0
515	20241018	115700	29080705	2295	2295	2295	2295	0
516	20241018	115600	29080705	2295	2295	2295	2295	0
517	20241018	115500	29080705	2295	2295	2295	2295	200
518	20241018	115400	28621705	2300	2300	2300	2300	10
519	20241018	115300	28598705	2310	2310	2310	2310	0
520	20241018	115200	28598705	2310	2310	2310	2310	5
521	20241018	115100	28587155	2295	2295	2295	2295	0
522	20241018	115000	28587155	2295	2295	2295	2295	0
523	20241018	114900	28587155	2295	2295	2295	2295	0
524	20241018	114800	28587155	2295	2295	2295	2295	0
525	20241018	114700	28587155	2295	2295	2295	2295	0
526	20241018	114600	28587155	2295	2295	2295	2295	0
527	20241018	114500	28587155	2295	2295	2295	2295	0
528	20241018	114400	28587155	2295	2295	2295	2295	0
529	20241018	114300	28587155	2295	2295	2295	2295	0
530	20241018	114200	28587155	2295	2295	2295	2295	0
531	20241018	114100	28587155	2295	2295	2295	2295	0
532	20241018	114000	28587155	2295	2295	2295	2295	0
533	20241018	113900	28587155	2295	2295	2295	2295	0
534	20241018	113800	28587155	2295	2295	2295	2295	0
535	20241018	113700	28587155	2295	2295	2295	2295	0
536	20241018	113600	28587155	2295	2295	2295	2295	0
537	20241018	113500	28587155	2295	2295	2295	2295	0
538	20241018	113400	28587155	2295	2295	2295	2295	0
539	20241018	113300	28587155	2295	2295	2295	2295	0
540	20241018	113200	28587155	2295	2295	2295	2295	0
541	20241018	113100	28587155	2295	2295	2295	2295	0
542	20241018	113000	28587155	2295	2295	2295	2295	0
543	20241018	112900	28587155	2295	2295	2295	2295	0
544	20241018	112800	28587155	2295	2295	2295	2295	0
545	20241018	112700	28587155	2295	2295	2295	2295	0
546	20241018	112600	28587155	2295	2295	2295	2295	133
547	20241018	112500	28281920	2295	2295	2295	2295	0
548	20241018	112400	28281920	2295	2295	2295	2295	0
549	20241018	112300	28281920	2295	2295	2295	2295	0
550	20241018	112200	28281920	2295	2295	2295	2295	0
551	20241018	112100	28281920	2295	2295	2295	2295	0
552	20241018	112000	28281920	2295	2295	2295	2295	1
553	20241018	111900	28279625	2295	2295	2295	2295	867
554	20241018	111800	26289860	2295	2295	2295	2295	1
555	20241018	111700	26287565	2310	2310	2310	2310	0
556	20241018	111600	26287565	2310	2300	2310	2300	100
557	20241018	111500	26056615	2295	2300	2300	2295	525
558	20241018	111400	24851690	2300	2300	2300	2300	0
559	20241018	111300	24851690	2300	2310	2310	2300	362
560	20241018	111200	24019080	2310	2310	2310	2310	0
561	20241018	111100	24019080	2310	2310	2310	2310	0
562	20241018	111000	24019080	2310	2310	2310	2310	0
563	20241018	110900	24019080	2310	2310	2310	2310	0
564	20241018	110800	24019080	2310	2310	2310	2310	0
565	20241018	110700	24019080	2310	2310	2310	2310	0
566	20241018	110600	24019080	2310	2310	2310	2310	0
567	20241018	110500	24019080	2310	2310	2310	2310	0
568	20241018	110400	24019080	2310	2310	2310	2310	0
569	20241018	110300	24019080	2310	2310	2310	2310	44
570	20241018	110200	23917440	2310	2310	2310	2310	0
571	20241018	110100	23917440	2310	2310	2310	2310	0
572	20241018	110000	23917440	2310	2310	2310	2310	6
573	20241018	105900	23903580	2300	2300	2300	2300	0
574	20241018	105800	23903580	2300	2310	2310	2300	73
575	20241018	105700	23735660	2310	2310	2310	2310	0
576	20241018	105600	23735660	2310	2310	2310	2310	0
577	20241018	105500	23735660	2310	2310	2310	2310	0
578	20241018	105400	23735660	2310	2310	2310	2310	23
579	20241018	105300	23682530	2310	2310	2310	2310	0
580	20241018	105200	23682530	2310	2310	2310	2310	0
581	20241018	105100	23682530	2310	2310	2310	2310	0
582	20241018	105000	23682530	2310	2310	2310	2310	0
583	20241018	104900	23682530	2310	2310	2310	2310	0
584	20241018	104800	23682530	2310	2310	2310	2310	0
585	20241018	104700	23682530	2310	2310	2310	2310	0
586	20241018	104600	23682530	2310	2310	2310	2310	0
587	20241018	104500	23682530	2310	2310	2310	2310	0
588	20241018	104400	23682530	2310	2310	2310	2310	10
589	20241018	104300	23659430	2315	2315	2315	2315	0
590	20241018	104200	23659430	2315	2315	2315	2315	0
591	20241018	104100	23659430	2315	2315	2315	2315	0
592	20241018	104000	23659430	2315	2315	2315	2315	0
593	20241018	103900	23659430	2315	2315	2315	2315	0
594	20241018	103800	23659430	2315	2315	2315	2315	0
595	20241018	103700	23659430	2315	2315	2315	2315	0
596	20241018	103600	23659430	2315	2315	2315	2315	0
597	20241018	103500	23659430	2315	2315	2315	2315	0
598	20241018	103400	23659430	2315	2315	2315	2315	0
599	20241018	103300	23659430	2315	2315	2315	2315	0
600	20241018	103200	23659430	2315	2315	2315	2315	0
601	20241018	103100	23659430	2315	2315	2315	2315	0
602	20241018	103000	23659430	2315	2315	2315	2315	0
603	20241018	102900	23659430	2315	2315	2315	2315	0
604	20241018	102800	23659430	2315	2315	2315	2315	0
605	20241018	102700	23659430	2315	2315	2315	2315	0
606	20241018	102600	23659430	2315	2315	2315	2315	0
607	20241018	102500	23659430	2315	2315	2315	2315	0
608	20241018	102400	23659430	2315	2315	2315	2315	0
609	20241018	102300	23659430	2315	2315	2315	2315	0
610	20241018	102200	23659430	2315	2315	2315	2315	0
611	20241018	102100	23659430	2315	2315	2315	2315	0
612	20241018	102000	23659430	2315	2315	2315	2315	0
613	20241018	101900	23659430	2315	2315	2315	2315	5
614	20241018	101800	23647855	2315	2315	2315	2315	0
615	20241018	101700	23647855	2315	2315	2315	2315	0
616	20241018	101600	23647855	2315	2315	2315	2315	0
617	20241018	101500	23647855	2315	2315	2315	2315	50
618	20241018	101400	23532105	2315	2315	2315	2315	0
619	20241018	101300	23532105	2315	2315	2315	2315	0
620	20241018	101200	23532105	2315	2315	2315	2315	9
621	20241018	101100	23511270	2300	2300	2300	2300	50
622	20241018	101000	23396270	2315	2310	2315	2310	5
623	20241018	100900	23384700	2315	2315	2315	2315	0
624	20241018	100800	23384700	2315	2315	2315	2315	0
625	20241018	100700	23384700	2315	2315	2315	2315	0
626	20241018	100600	23384700	2315	2300	2315	2300	409
627	20241018	100500	22443895	2315	2315	2315	2315	6
628	20241018	100400	22430005	2315	2315	2315	2315	7
629	20241018	100300	22413800	2315	2315	2315	2315	5
630	20241018	100200	22402225	2295	2295	2295	2295	10
631	20241018	100100	22379275	2315	2315	2315	2315	0
632	20241018	100000	22379275	2315	2315	2315	2315	0
633	20241018	095900	22379275	2315	2315	2315	2315	0
634	20241018	095800	22379275	2315	2315	2315	2315	100
635	20241018	095700	22147775	2315	2315	2315	2315	0
636	20241018	095600	22147775	2315	2305	2315	2305	198
637	20241018	095500	21691365	2295	2295	2295	2295	0
638	20241018	095400	21691365	2295	2295	2295	2295	100
639	20241018	095300	21461865	2290	2290	2290	2290	0
640	20241018	095200	21461865	2290	2290	2290	2290	0
641	20241018	095100	21461865	2290	2295	2295	2290	2431
642	20241018	095000	15893035	2295	2295	2295	2295	118
643	20241018	094900	15622225	2310	2310	2310	2310	0
644	20241018	094800	15622225	2310	2310	2310	2310	10
645	20241018	094700	15599125	2310	2310	2310	2310	0
646	20241018	094600	15599125	2310	2310	2310	2310	0
647	20241018	094500	15599125	2310	2310	2310	2310	0
648	20241018	094400	15599125	2310	2310	2310	2310	0
649	20241018	094300	15599125	2310	2310	2310	2310	1000
650	20241018	094200	13289125	2310	2310	2310	2310	5
651	20241018	094100	13277575	2310	2310	2310	2310	4
652	20241018	094000	13268335	2290	2300	2315	2290	2652
653	20241018	093900	7175200	2305	2305	2305	2305	3
654	20241018	093800	7168285	2305	2305	2305	2305	0
655	20241018	093700	7168285	2305	2310	2310	2305	126
656	20241018	093600	6877845	2305	2305	2305	2305	0
657	20241018	093500	6877845	2305	2305	2305	2305	0
658	20241018	093400	6877845	2305	2305	2305	2305	0
659	20241018	093300	6877845	2305	2305	2305	2305	0
660	20241018	093200	6877845	2305	2305	2305	2305	0
661	20241018	093100	6877845	2305	2305	2305	2305	0
662	20241018	093000	6877845	2305	2305	2305	2305	561
663	20241018	092900	5584740	2305	2320	2320	2305	425
664	20241018	092800	4604140	2320	2320	2320	2320	0
665	20241018	092700	4604140	2320	2320	2320	2320	0
666	20241018	092600	4604140	2320	2320	2320	2320	0
667	20241018	092500	4604140	2320	2320	2320	2320	0
668	20241018	092400	4604140	2320	2320	2320	2320	0
669	20241018	092300	4604140	2320	2310	2320	2305	320
670	20241018	092200	3865695	2310	2310	2310	2310	0
671	20241018	092100	3865695	2310	2310	2310	2310	0
672	20241018	092000	3865695	2310	2310	2310	2310	0
673	20241018	091900	3865695	2310	2310	2310	2310	0
674	20241018	091800	3865695	2310	2310	2310	2310	400
675	20241018	091700	2941695	2320	2320	2320	2320	20
676	20241018	091600	2895295	2320	2320	2320	2320	0
677	20241018	091500	2895295	2320	2320	2320	2320	0
678	20241018	091400	2895295	2320	2320	2320	2320	0
679	20241018	091300	2895295	2320	2320	2320	2320	0
680	20241018	091200	2895295	2320	2320	2320	2320	0
681	20241018	091100	2895295	2320	2320	2320	2320	0
682	20241018	091000	2895295	2320	2320	2320	2320	4
683	20241018	090900	2886015	2310	2310	2310	2310	0
684	20241018	090800	2886015	2310	2320	2320	2310	223
685	20241018	090700	2370795	2315	2320	2320	2315	18
686	20241018	090600	2329080	2315	2315	2315	2315	0
687	20241018	090500	2329080	2315	2315	2315	2315	403
688	20241018	090400	1396135	2310	2310	2310	2310	0
689	20241018	090300	1396135	2310	2315	2315	2310	407
690	20241018	090200	455960	2315	2315	2315	2315	0
691	20241018	090100	455960	2315	2315	2315	2315	156
692	20241018	090000	94820	2315	2310	2315	2310	41