KissMeData/185490/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	203200	59044820	2960	2960	2960	2960	750
3	20241016	203100	59044820	2960	2960	2960	2960	0
4	20241016	203000	59044820	2960	2960	2960	2960	0
5	20241016	202900	59044820	2960	2960	2960	2960	0
6	20241016	202800	59044820	2960	2960	2960	2960	0
7	20241016	202700	59044820	2960	2960	2960	2960	0
8	20241016	202600	59044820	2960	2960	2960	2960	0
9	20241016	202500	59044820	2960	2960	2960	2960	0
10	20241016	202400	59044820	2960	2960	2960	2960	0
11	20241016	202300	59044820	2960	2960	2960	2960	0
12	20241016	202200	59044820	2960	2960	2960	2960	0
13	20241016	202100	59044820	2960	2960	2960	2960	0
14	20241016	202000	59044820	2960	2960	2960	2960	0
15	20241016	201900	59044820	2960	2960	2960	2960	0
16	20241016	201800	59044820	2960	2960	2960	2960	0
17	20241016	201700	59044820	2960	2960	2960	2960	0
18	20241016	201600	59044820	2960	2960	2960	2960	0
19	20241016	201500	59044820	2960	2960	2960	2960	0
20	20241016	201400	59044820	2960	2960	2960	2960	0
21	20241016	201300	59044820	2960	2960	2960	2960	0
22	20241016	201200	59044820	2960	2960	2960	2960	0
23	20241016	201100	59044820	2960	2960	2960	2960	0
24	20241016	201000	59044820	2960	2960	2960	2960	0
25	20241016	200900	59044820	2960	2960	2960	2960	0
26	20241016	200800	59044820	2960	2960	2960	2960	0
27	20241016	200700	59044820	2960	2960	2960	2960	0
28	20241016	200600	59044820	2960	2960	2960	2960	0
29	20241016	200500	59044820	2960	2960	2960	2960	0
30	20241016	200400	59044820	2960	2960	2960	2960	0
31	20241016	200300	59044820	2960	2960	2960	2960	0
32	20241016	200200	59044820	2960	2960	2960	2960	750
33	20241016	200100	59044820	2960	2960	2960	2960	0
34	20241016	200000	59044820	2960	2960	2960	2960	0
35	20241016	195900	59044820	2960	2960	2960	2960	0
36	20241016	195800	59044820	2960	2960	2960	2960	0
37	20241016	195700	59044820	2960	2960	2960	2960	0
38	20241016	195600	59044820	2960	2960	2960	2960	0
39	20241016	195500	59044820	2960	2960	2960	2960	0
40	20241016	195400	59044820	2960	2960	2960	2960	0
41	20241016	195300	59044820	2960	2960	2960	2960	0
42	20241016	195200	59044820	2960	2960	2960	2960	0
43	20241016	195100	59044820	2960	2960	2960	2960	0
44	20241016	195000	59044820	2960	2960	2960	2960	0
45	20241016	194900	59044820	2960	2960	2960	2960	0
46	20241016	194800	59044820	2960	2960	2960	2960	0
47	20241016	194700	59044820	2960	2960	2960	2960	0
48	20241016	194600	59044820	2960	2960	2960	2960	0
49	20241016	194500	59044820	2960	2960	2960	2960	0
50	20241016	194400	59044820	2960	2960	2960	2960	0
51	20241016	194300	59044820	2960	2960	2960	2960	0
52	20241016	194200	59044820	2960	2960	2960	2960	0
53	20241016	194100	59044820	2960	2960	2960	2960	0
54	20241016	194000	59044820	2960	2960	2960	2960	0
55	20241016	193900	59044820	2960	2960	2960	2960	0
56	20241016	193800	59044820	2960	2960	2960	2960	0
57	20241016	193700	59044820	2960	2960	2960	2960	0
58	20241016	193600	59044820	2960	2960	2960	2960	0
59	20241016	193500	59044820	2960	2960	2960	2960	0
60	20241016	193400	59044820	2960	2960	2960	2960	0
61	20241016	193300	59044820	2960	2960	2960	2960	0
62	20241016	193200	59044820	2960	2960	2960	2960	750
63	20241016	193100	59044820	2960	2960	2960	2960	0
64	20241016	193000	59044820	2960	2960	2960	2960	0
65	20241016	192900	59044820	2960	2960	2960	2960	0
66	20241016	192800	59044820	2960	2960	2960	2960	0
67	20241016	192700	59044820	2960	2960	2960	2960	0
68	20241016	192600	59044820	2960	2960	2960	2960	0
69	20241016	192500	59044820	2960	2960	2960	2960	0
70	20241016	192400	59044820	2960	2960	2960	2960	0
71	20241016	192300	59044820	2960	2960	2960	2960	0
72	20241016	192200	59044820	2960	2960	2960	2960	0
73	20241016	192100	59044820	2960	2960	2960	2960	0
74	20241016	192000	59044820	2960	2960	2960	2960	0
75	20241016	191900	59044820	2960	2960	2960	2960	0
76	20241016	191800	59044820	2960	2960	2960	2960	0
77	20241016	191700	59044820	2960	2960	2960	2960	0
78	20241016	191600	59044820	2960	2960	2960	2960	0
79	20241016	191500	59044820	2960	2960	2960	2960	0
80	20241016	191400	59044820	2960	2960	2960	2960	0
81	20241016	191300	59044820	2960	2960	2960	2960	0
82	20241016	191200	59044820	2960	2960	2960	2960	0
83	20241016	191100	59044820	2960	2960	2960	2960	0
84	20241016	191000	59044820	2960	2960	2960	2960	0
85	20241016	190900	59044820	2960	2960	2960	2960	0
86	20241016	190800	59044820	2960	2960	2960	2960	0
87	20241016	190700	59044820	2960	2960	2960	2960	0
88	20241016	190600	59044820	2960	2960	2960	2960	0
89	20241016	190500	59044820	2960	2960	2960	2960	0
90	20241016	190400	59044820	2960	2960	2960	2960	0
91	20241016	190300	59044820	2960	2960	2960	2960	0
92	20241016	190200	59044820	2960	2960	2960	2960	750
93	20241016	190100	59044820	2960	2960	2960	2960	0
94	20241016	190000	59044820	2960	2960	2960	2960	0
95	20241016	185900	59044820	2960	2960	2960	2960	0
96	20241016	185800	59044820	2960	2960	2960	2960	0
97	20241016	185700	59044820	2960	2960	2960	2960	0
98	20241016	185600	59044820	2960	2960	2960	2960	0
99	20241016	185500	59044820	2960	2960	2960	2960	0
100	20241016	185400	59044820	2960	2960	2960	2960	0
101	20241016	185300	59044820	2960	2960	2960	2960	0
102	20241016	185200	59044820	2960	2960	2960	2960	0
103	20241016	185100	59044820	2960	2960	2960	2960	0
104	20241016	185000	59044820	2960	2960	2960	2960	0
105	20241016	184900	59044820	2960	2960	2960	2960	0
106	20241016	184800	59044820	2960	2960	2960	2960	0
107	20241016	184700	59044820	2960	2960	2960	2960	0
108	20241016	184600	59044820	2960	2960	2960	2960	0
109	20241016	184500	59044820	2960	2960	2960	2960	0
110	20241016	184400	59044820	2960	2960	2960	2960	0
111	20241016	184300	59044820	2960	2960	2960	2960	0
112	20241016	184200	59044820	2960	2960	2960	2960	0
113	20241016	184100	59044820	2960	2960	2960	2960	0
114	20241016	184000	59044820	2960	2960	2960	2960	0
115	20241016	183900	59044820	2960	2960	2960	2960	0
116	20241016	183800	59044820	2960	2960	2960	2960	0
117	20241016	183700	59044820	2960	2960	2960	2960	0
118	20241016	183600	59044820	2960	2960	2960	2960	0
119	20241016	183500	59044820	2960	2960	2960	2960	0
120	20241016	183400	59044820	2960	2960	2960	2960	0
121	20241016	183300	59044820	2960	2960	2960	2960	0
122	20241016	183200	59044820	2960	2960	2960	2960	750
123	20241016	183100	59044820	2960	2960	2960	2960	0
124	20241016	183000	59044820	2960	2960	2960	2960	0
125	20241016	182900	59044820	2960	2960	2960	2960	0
126	20241016	182800	59044820	2960	2960	2960	2960	0
127	20241016	182700	59044820	2960	2960	2960	2960	0
128	20241016	182600	59044820	2960	2960	2960	2960	0
129	20241016	182500	59044820	2960	2960	2960	2960	0
130	20241016	182400	59044820	2960	2960	2960	2960	0
131	20241016	182300	59044820	2960	2960	2960	2960	0
132	20241016	182200	59044820	2960	2960	2960	2960	0
133	20241016	182100	59044820	2960	2960	2960	2960	0
134	20241016	182000	59044820	2960	2960	2960	2960	0
135	20241016	181900	59044820	2960	2960	2960	2960	0
136	20241016	181800	59044820	2960	2960	2960	2960	0
137	20241016	181700	59044820	2960	2960	2960	2960	0
138	20241016	181600	59044820	2960	2960	2960	2960	0
139	20241016	181500	59044820	2960	2960	2960	2960	0
140	20241016	181400	59044820	2960	2960	2960	2960	0
141	20241016	181300	59044820	2960	2960	2960	2960	0
142	20241016	181200	59044820	2960	2960	2960	2960	0
143	20241016	181100	59044820	2960	2960	2960	2960	0
144	20241016	181000	59044820	2960	2960	2960	2960	0
145	20241016	180900	59044820	2960	2960	2960	2960	0
146	20241016	180800	59044820	2960	2960	2960	2960	0
147	20241016	180700	59044820	2960	2960	2960	2960	0
148	20241016	180600	59044820	2960	2960	2960	2960	0
149	20241016	180500	59044820	2960	2960	2960	2960	0
150	20241016	180400	59044820	2960	2960	2960	2960	0
151	20241016	180300	59044820	2960	2960	2960	2960	0
152	20241016	180200	59044820	2960	2960	2960	2960	750
153	20241016	180100	59044820	2960	2960	2960	2960	0
154	20241016	180000	59044820	2960	2960	2960	2960	0
155	20241016	175900	59044820	2960	2960	2960	2960	0
156	20241016	175800	59044820	2960	2960	2960	2960	0
157	20241016	175700	59044820	2960	2960	2960	2960	0
158	20241016	175600	59044820	2960	2960	2960	2960	0
159	20241016	175500	59044820	2960	2960	2960	2960	0
160	20241016	175400	59044820	2960	2960	2960	2960	0
161	20241016	175300	59044820	2960	2960	2960	2960	0
162	20241016	175200	59044820	2960	2960	2960	2960	0
163	20241016	175100	59044820	2960	2960	2960	2960	0
164	20241016	175000	59044820	2960	2960	2960	2960	0
165	20241016	174900	59044820	2960	2960	2960	2960	0
166	20241016	174800	59044820	2960	2960	2960	2960	0
167	20241016	174700	59044820	2960	2960	2960	2960	0
168	20241016	174600	59044820	2960	2960	2960	2960	0
169	20241016	174500	59044820	2960	2960	2960	2960	0
170	20241016	174400	59044820	2960	2960	2960	2960	0
171	20241016	174300	59044820	2960	2960	2960	2960	0
172	20241016	174200	59044820	2960	2960	2960	2960	0
173	20241016	174100	59044820	2960	2960	2960	2960	0
174	20241016	174000	59044820	2960	2960	2960	2960	0
175	20241016	173900	59044820	2960	2960	2960	2960	0
176	20241016	173800	59044820	2960	2960	2960	2960	0
177	20241016	173700	59044820	2960	2960	2960	2960	0
178	20241016	173600	59044820	2960	2960	2960	2960	0
179	20241016	173500	59044820	2960	2960	2960	2960	0
180	20241016	173400	59044820	2960	2960	2960	2960	0
181	20241016	173300	59044820	2960	2960	2960	2960	0
182	20241016	173200	59044820	2960	2960	2960	2960	750
183	20241016	173100	59044820	2960	2960	2960	2960	0
184	20241016	173000	59044820	2960	2960	2960	2960	0
185	20241016	172900	59044820	2960	2960	2960	2960	0
186	20241016	172800	59044820	2960	2960	2960	2960	0
187	20241016	172700	59044820	2960	2960	2960	2960	0
188	20241016	172600	59044820	2960	2960	2960	2960	0
189	20241016	172500	59044820	2960	2960	2960	2960	0
190	20241016	172400	59044820	2960	2960	2960	2960	0
191	20241016	172300	59044820	2960	2960	2960	2960	0
192	20241016	172200	59044820	2960	2960	2960	2960	0
193	20241016	172100	59044820	2960	2960	2960	2960	0
194	20241016	172000	59044820	2960	2960	2960	2960	0
195	20241016	171900	59044820	2960	2960	2960	2960	0
196	20241016	171800	59044820	2960	2960	2960	2960	0
197	20241016	171700	59044820	2960	2960	2960	2960	0
198	20241016	171600	59044820	2960	2960	2960	2960	0
199	20241016	171500	59044820	2960	2960	2960	2960	0
200	20241016	171400	59044820	2960	2960	2960	2960	0
201	20241016	171300	59044820	2960	2960	2960	2960	0
202	20241016	171200	59044820	2960	2960	2960	2960	0
203	20241016	171100	59044820	2960	2960	2960	2960	0
204	20241016	171000	59044820	2960	2960	2960	2960	0
205	20241016	170900	59044820	2960	2960	2960	2960	0
206	20241016	170800	59044820	2960	2960	2960	2960	0
207	20241016	170700	59044820	2960	2960	2960	2960	0
208	20241016	170600	59044820	2960	2960	2960	2960	0
209	20241016	170500	59044820	2960	2960	2960	2960	0
210	20241016	170400	59044820	2960	2960	2960	2960	0
211	20241016	170300	59044820	2960	2960	2960	2960	0
212	20241016	170200	59044820	2960	2960	2960	2960	750
213	20241016	170100	59044820	2960	2960	2960	2960	0
214	20241016	170000	59044820	2960	2960	2960	2960	0
215	20241016	165900	59044820	2960	2960	2960	2960	0
216	20241016	165800	59044820	2960	2960	2960	2960	0
217	20241016	165700	59044820	2960	2960	2960	2960	0
218	20241016	165600	59044820	2960	2960	2960	2960	0
219	20241016	165500	59044820	2960	2960	2960	2960	0
220	20241016	165400	59044820	2960	2960	2960	2960	0
221	20241016	165300	59044820	2960	2960	2960	2960	0
222	20241016	165200	59044820	2960	2960	2960	2960	0
223	20241016	165100	59044820	2960	2960	2960	2960	0
224	20241016	165000	59044820	2960	2960	2960	2960	0
225	20241016	164900	59044820	2960	2960	2960	2960	0
226	20241016	164800	59044820	2960	2960	2960	2960	0
227	20241016	164700	59044820	2960	2960	2960	2960	0
228	20241016	164600	59044820	2960	2960	2960	2960	0
229	20241016	164500	59044820	2960	2960	2960	2960	0
230	20241016	164400	59044820	2960	2960	2960	2960	0
231	20241016	164300	59044820	2960	2960	2960	2960	0
232	20241016	164200	59044820	2960	2960	2960	2960	0
233	20241016	164100	59044820	2960	2960	2960	2960	0
234	20241016	164000	59044820	2960	2960	2960	2960	0
235	20241016	163900	59044820	2960	2960	2960	2960	0
236	20241016	163800	59044820	2960	2960	2960	2960	0
237	20241016	163700	59044820	2960	2960	2960	2960	0
238	20241016	163600	59044820	2960	2960	2960	2960	0
239	20241016	163500	59044820	2960	2960	2960	2960	0
240	20241016	163400	59044820	2960	2960	2960	2960	0
241	20241016	163300	59044820	2960	2960	2960	2960	0
242	20241016	163200	59044820	2960	2960	2960	2960	750
243	20241016	163100	59044820	2960	2960	2960	2960	0
244	20241016	163000	59044820	2960	2960	2960	2960	0
245	20241016	162900	59044820	2960	2960	2960	2960	0
246	20241016	162800	59044820	2960	2960	2960	2960	0
247	20241016	162700	59044820	2960	2960	2960	2960	0
248	20241016	162600	59044820	2960	2960	2960	2960	0
249	20241016	162500	59044820	2960	2960	2960	2960	0
250	20241016	162400	59044820	2960	2960	2960	2960	0
251	20241016	162300	59044820	2960	2960	2960	2960	0
252	20241016	162200	59044820	2960	2960	2960	2960	0
253	20241016	162100	59044820	2960	2960	2960	2960	0
254	20241016	162000	59044820	2960	2960	2960	2960	0
255	20241016	161900	59044820	2960	2960	2960	2960	0
256	20241016	161800	59044820	2960	2960	2960	2960	0
257	20241016	161700	59044820	2960	2960	2960	2960	0
258	20241016	161600	59044820	2960	2960	2960	2960	0
259	20241016	161500	59044820	2960	2960	2960	2960	0
260	20241016	161400	59044820	2960	2960	2960	2960	0
261	20241016	161300	59044820	2960	2960	2960	2960	0
262	20241016	161200	59044820	2960	2960	2960	2960	0
263	20241016	161100	59044820	2960	2960	2960	2960	0
264	20241016	161000	59044820	2960	2960	2960	2960	0
265	20241016	160900	59044820	2960	2960	2960	2960	0
266	20241016	160800	59044820	2960	2960	2960	2960	0
267	20241016	160700	59044820	2960	2960	2960	2960	0
268	20241016	160600	59044820	2960	2960	2960	2960	0
269	20241016	160500	59044820	2960	2960	2960	2960	0
270	20241016	160400	59044820	2960	2960	2960	2960	0
271	20241016	160300	59044820	2960	2960	2960	2960	0
272	20241016	160200	59044820	2960	2960	2960	2960	750
273	20241016	160100	59044820	2960	2960	2960	2960	0
274	20241016	160000	59044820	2960	2960	2960	2960	0
275	20241016	155900	59044820	2960	2960	2960	2960	0
276	20241016	155800	59044820	2960	2960	2960	2960	0
277	20241016	155700	59044820	2960	2960	2960	2960	0
278	20241016	155600	59044820	2960	2960	2960	2960	0
279	20241016	155500	59044820	2960	2960	2960	2960	0
280	20241016	155400	59044820	2960	2960	2960	2960	0
281	20241016	155300	59044820	2960	2960	2960	2960	0
282	20241016	155200	59044820	2960	2960	2960	2960	0
283	20241016	155100	59044820	2960	2960	2960	2960	0
284	20241016	155000	59044820	2960	2960	2960	2960	0
285	20241016	154900	59044820	2960	2960	2960	2960	0
286	20241016	154800	59044820	2960	2960	2960	2960	0
287	20241016	154700	59044820	2960	2960	2960	2960	0
288	20241016	154600	59044820	2960	2960	2960	2960	0
289	20241016	154500	59044820	2960	2960	2960	2960	0
290	20241016	154400	59044820	2960	2960	2960	2960	0
291	20241016	154300	59044820	2960	2960	2960	2960	0
292	20241016	154200	59044820	2960	2960	2960	2960	0
293	20241016	154100	59044820	2960	2960	2960	2960	0
294	20241016	154000	59044820	2960	2960	2960	2960	0
295	20241016	153900	59044820	2960	2960	2960	2960	0
296	20241016	153800	59044820	2960	2960	2960	2960	0
297	20241016	153700	59044820	2960	2960	2960	2960	0
298	20241016	153600	59044820	2960	2960	2960	2960	0
299	20241016	153500	59044820	2960	2960	2960	2960	0
300	20241016	153400	59044820	2960	2960	2960	2960	0
301	20241016	153300	59044820	2960	2960	2960	2960	0
302	20241016	153200	59044820	2960	2960	2960	2960	750
303	20241016	153100	59044820	2960	2960	2960	2960	0
304	20241016	153000	59044820	2960	2960	2960	2960	750
305	20241016	152900	56824820	2915	2915	2915	2915	0
306	20241016	152800	56824820	2915	2915	2915	2915	0
307	20241016	152700	56824820	2915	2915	2915	2915	0
308	20241016	152600	56824820	2915	2915	2915	2915	0
309	20241016	152500	56824820	2915	2915	2915	2915	0
310	20241016	152400	56824820	2915	2915	2915	2915	0
311	20241016	152300	56824820	2915	2915	2915	2915	0
312	20241016	152200	56824820	2915	2915	2915	2915	0
313	20241016	152100	56824820	2915	2915	2915	2915	0
314	20241016	152000	56824820	2915	2915	2915	2915	0
315	20241016	151900	56824820	2915	2915	2915	2915	1
316	20241016	151800	56821905	2940	2940	2940	2940	10
317	20241016	151700	56792505	2940	2940	2940	2940	0
318	20241016	151600	56792505	2940	2940	2940	2940	50
319	20241016	151500	56645505	2930	2930	2930	2930	0
320	20241016	151400	56645505	2930	2930	2930	2930	161
321	20241016	151300	56173775	2915	2915	2915	2915	0
322	20241016	151200	56173775	2915	2915	2915	2915	0
323	20241016	151100	56173775	2915	2915	2915	2915	0
324	20241016	151000	56173775	2915	2915	2915	2915	0
325	20241016	150900	56173775	2915	2915	2915	2915	0
326	20241016	150800	56173775	2915	2915	2915	2915	0
327	20241016	150700	56173775	2915	2915	2915	2915	620
328	20241016	150600	54366475	2915	2915	2915	2915	23
329	20241016	150500	54299430	2920	2920	2920	2920	116
330	20241016	150400	53960710	2920	2920	2920	2920	200
331	20241016	150300	53376710	2920	2920	2920	2920	0
332	20241016	150200	53376710	2920	2920	2920	2920	0
333	20241016	150100	53376710	2920	2920	2920	2920	0
334	20241016	150000	53376710	2920	2920	2920	2920	0
335	20241016	145900	53376710	2920	2920	2920	2920	0
336	20241016	145800	53376710	2920	2920	2920	2920	0
337	20241016	145700	53376710	2920	2920	2920	2920	0
338	20241016	145600	53376710	2920	2920	2920	2920	10
339	20241016	145500	53347510	2920	2920	2920	2920	0
340	20241016	145400	53347510	2920	2920	2920	2920	0
341	20241016	145300	53347510	2920	2920	2920	2920	0
342	20241016	145200	53347510	2920	2920	2920	2920	0
343	20241016	145100	53347510	2920	2920	2920	2920	0
344	20241016	145000	53347510	2920	2920	2920	2920	0
345	20241016	144900	53347510	2920	2920	2920	2920	1
346	20241016	144800	53344590	2945	2945	2945	2945	11
347	20241016	144700	53312195	2925	2925	2925	2925	0
348	20241016	144600	53312195	2925	2925	2925	2925	0
349	20241016	144500	53312195	2925	2925	2925	2925	100
350	20241016	144400	53019695	2920	2920	2920	2920	0
351	20241016	144300	53019695	2920	2920	2920	2920	0
352	20241016	144200	53019695	2920	2920	2920	2920	0
353	20241016	144100	53019695	2920	2920	2920	2920	0
354	20241016	144000	53019695	2920	2920	2920	2920	0
355	20241016	143900	53019695	2920	2920	2925	2920	383
356	20241016	143800	51900410	2920	2920	2920	2920	0
357	20241016	143700	51900410	2920	2920	2920	2920	0
358	20241016	143600	51900410	2920	2920	2920	2920	0
359	20241016	143500	51900410	2920	2920	2920	2920	2
360	20241016	143400	51894570	2915	2915	2915	2915	3
361	20241016	143300	51885825	2920	2920	2920	2920	0
362	20241016	143200	51885825	2920	2920	2920	2920	49
363	20241016	143100	51742745	2920	2920	2920	2920	39
364	20241016	143000	51628865	2925	2925	2925	2925	0
365	20241016	142900	51628865	2925	2925	2925	2925	0
366	20241016	142800	51628865	2925	2925	2925	2925	0
367	20241016	142700	51628865	2925	2925	2925	2925	34
368	20241016	142600	51529415	2915	2915	2915	2915	95
369	20241016	142500	51252490	2915	2915	2915	2915	20
370	20241016	142400	51194190	2915	2915	2915	2915	0
371	20241016	142300	51194190	2915	2915	2915	2915	5
372	20241016	142200	51179615	2915	2915	2915	2915	0
373	20241016	142100	51179615	2915	2915	2915	2915	0
374	20241016	142000	51179615	2915	2915	2915	2915	0
375	20241016	141900	51179615	2915	2915	2915	2915	0
376	20241016	141800	51179615	2915	2915	2915	2915	1
377	20241016	141700	51176700	2925	2925	2925	2925	1
378	20241016	141600	51173775	2915	2915	2915	2915	0
379	20241016	141500	51173775	2915	2915	2915	2915	0
380	20241016	141400	51173775	2915	2915	2915	2915	0
381	20241016	141300	51173775	2915	2915	2915	2915	0
382	20241016	141200	51173775	2915	2915	2915	2915	0
383	20241016	141100	51173775	2915	2915	2915	2915	0
384	20241016	141000	51173775	2915	2915	2915	2915	0
385	20241016	140900	51173775	2915	2915	2915	2915	12
386	20241016	140800	51138795	2915	2915	2915	2915	4
387	20241016	140700	51127135	2915	2915	2915	2915	0
388	20241016	140600	51127135	2915	2915	2915	2915	0
389	20241016	140500	51127135	2915	2915	2915	2915	0
390	20241016	140400	51127135	2915	2915	2915	2915	0
391	20241016	140300	51127135	2915	2915	2915	2915	14
392	20241016	140200	51086325	2915	2915	2915	2915	0
393	20241016	140100	51086325	2915	2915	2915	2915	0
394	20241016	140000	51086325	2915	2915	2915	2915	30
395	20241016	135900	50998875	2905	2905	2905	2905	0
396	20241016	135800	50998875	2905	2905	2905	2905	0
397	20241016	135700	50998875	2905	2905	2905	2905	0
398	20241016	135600	50998875	2905	2905	2905	2905	0
399	20241016	135500	50998875	2905	2905	2905	2905	331
400	20241016	135400	50037320	2905	2905	2905	2905	0
401	20241016	135300	50037320	2905	2905	2905	2905	0
402	20241016	135200	50037320	2905	2905	2905	2905	0
403	20241016	135100	50037320	2905	2905	2905	2905	0
404	20241016	135000	50037320	2905	2905	2905	2905	0
405	20241016	134900	50037320	2905	2905	2905	2905	0
406	20241016	134800	50037320	2905	2905	2905	2905	0
407	20241016	134700	50037320	2905	2905	2905	2905	9
408	20241016	134600	50011175	2910	2910	2910	2910	0
409	20241016	134500	50011175	2910	2910	2910	2910	0
410	20241016	134400	50011175	2910	2910	2910	2910	0
411	20241016	134300	50011175	2910	2910	2910	2910	0
412	20241016	134200	50011175	2910	2910	2910	2910	0
413	20241016	134100	50011175	2910	2910	2910	2910	0
414	20241016	134000	50011175	2910	2910	2910	2910	0
415	20241016	133900	50011175	2910	2910	2910	2910	0
416	20241016	133800	50011175	2910	2910	2910	2910	0
417	20241016	133700	50011175	2910	2910	2910	2910	0
418	20241016	133600	50011175	2910	2910	2910	2910	0
419	20241016	133500	50011175	2910	2910	2910	2910	0
420	20241016	133400	50011175	2910	2910	2910	2910	0
421	20241016	133300	50011175	2910	2910	2910	2910	0
422	20241016	133200	50011175	2910	2910	2910	2910	0
423	20241016	133100	50011175	2910	2910	2910	2910	0
424	20241016	133000	50011175	2910	2910	2910	2910	0
425	20241016	132900	50011175	2910	2910	2910	2910	1
426	20241016	132800	50008265	2910	2910	2910	2910	4
427	20241016	132700	49996625	2910	2910	2910	2910	0
428	20241016	132600	49996625	2910	2910	2910	2910	0
429	20241016	132500	49996625	2910	2910	2910	2910	8
430	20241016	132400	49973345	2910	2910	2910	2910	10
431	20241016	132300	49944245	2910	2910	2910	2910	33
432	20241016	132200	49848215	2915	2920	2920	2910	32
433	20241016	132100	49754935	2915	2920	2920	2915	4
434	20241016	132000	49743265	2920	2920	2920	2920	0
435	20241016	131900	49743265	2920	2920	2920	2920	6
436	20241016	131800	49725745	2935	2935	2935	2935	0
437	20241016	131700	49725745	2935	2935	2935	2935	0
438	20241016	131600	49725745	2935	2935	2935	2935	0
439	20241016	131500	49725745	2935	2935	2935	2935	0
440	20241016	131400	49725745	2935	2935	2935	2935	0
441	20241016	131300	49725745	2935	2935	2935	2935	0
442	20241016	131200	49725745	2935	2935	2935	2935	0
443	20241016	131100	49725745	2935	2935	2935	2935	0
444	20241016	131000	49725745	2935	2935	2935	2935	0
445	20241016	130900	49725745	2935	2935	2935	2935	0
446	20241016	130800	49725745	2935	2935	2935	2935	0
447	20241016	130700	49725745	2935	2935	2935	2935	0
448	20241016	130600	49725745	2935	2935	2935	2935	0
449	20241016	130500	49725745	2935	2935	2935	2935	0
450	20241016	130400	49725745	2935	2935	2935	2935	0
451	20241016	130300	49725745	2935	2935	2935	2935	0
452	20241016	130200	49725745	2935	2935	2935	2935	0
453	20241016	130100	49725745	2935	2935	2935	2935	0
454	20241016	130000	49725745	2935	2935	2935	2935	0
455	20241016	125900	49725745	2935	2935	2935	2935	0
456	20241016	125800	49725745	2935	2935	2935	2935	0
457	20241016	125700	49725745	2935	2935	2935	2935	0
458	20241016	125600	49725745	2935	2935	2935	2935	0
459	20241016	125500	49725745	2935	2935	2935	2935	0
460	20241016	125400	49725745	2935	2935	2935	2935	0
461	20241016	125300	49725745	2935	2935	2935	2935	1
462	20241016	125200	49722810	2930	2920	2940	2880	2208
463	20241016	125100	43325875	2920	2920	2920	2920	0
464	20241016	125000	43325875	2920	2920	2920	2920	54
465	20241016	124900	43168195	2920	2920	2920	2920	10
466	20241016	124800	43138995	2920	2920	2920	2920	29
467	20241016	124700	43054315	2920	2930	2935	2920	78
468	20241016	124600	42826500	2930	2935	2935	2930	86
469	20241016	124500	42574455	2940	2940	2940	2940	2
470	20241016	124400	42568575	2940	2940	2940	2940	0
471	20241016	124300	42568575	2940	2940	2940	2940	0
472	20241016	124200	42568575	2940	2940	2940	2940	38
473	20241016	124100	42456855	2940	2940	2940	2940	0
474	20241016	124000	42456855	2940	2940	2940	2940	0
475	20241016	123900	42456855	2940	2940	2940	2940	0
476	20241016	123800	42456855	2940	2940	2940	2940	0
477	20241016	123700	42456855	2940	2940	2940	2940	0
478	20241016	123600	42456855	2940	2940	2940	2940	0
479	20241016	123500	42456855	2940	2940	2940	2940	0
480	20241016	123400	42456855	2940	2940	2940	2940	10
481	20241016	123300	42427455	2945	2945	2945	2945	106
482	20241016	123200	42115285	2945	2945	2945	2945	0
483	20241016	123100	42115285	2945	2945	2945	2945	0
484	20241016	123000	42115285	2945	2945	2945	2945	0
485	20241016	122900	42115285	2945	2945	2945	2945	0
486	20241016	122800	42115285	2945	2945	2945	2945	0
487	20241016	122700	42115285	2945	2945	2945	2945	0
488	20241016	122600	42115285	2945	2945	2945	2945	0
489	20241016	122500	42115285	2945	2945	2945	2945	0
490	20241016	122400	42115285	2945	2945	2945	2945	0
491	20241016	122300	42115285	2945	2945	2945	2945	0
492	20241016	122200	42115285	2945	2945	2945	2945	0
493	20241016	122100	42115285	2945	2945	2945	2945	0
494	20241016	122000	42115285	2945	2945	2945	2945	0
495	20241016	121900	42115285	2945	2945	2945	2945	0
496	20241016	121800	42115285	2945	2945	2945	2945	0
497	20241016	121700	42115285	2945	2945	2945	2945	0
498	20241016	121600	42115285	2945	2945	2945	2945	322
499	20241016	121500	41166995	2945	2945	2945	2945	200
500	20241016	121400	40577995	2940	2940	2940	2940	0
501	20241016	121300	40577995	2940	2940	2940	2940	0
502	20241016	121200	40577995	2940	2940	2940	2940	0
503	20241016	121100	40577995	2940	2940	2940	2940	0
504	20241016	121000	40577995	2940	2940	2940	2940	0
505	20241016	120900	40577995	2940	2940	2940	2940	0
506	20241016	120800	40577995	2940	2940	2940	2940	0
507	20241016	120700	40577995	2940	2940	2940	2940	0
508	20241016	120600	40577995	2940	2940	2940	2940	0
509	20241016	120500	40577995	2940	2940	2940	2940	0
510	20241016	120400	40577995	2940	2940	2940	2940	0
511	20241016	120300	40577995	2940	2945	2945	2940	189
512	20241016	120200	40021890	2945	2945	2945	2945	0
513	20241016	120100	40021890	2945	2945	2945	2945	0
514	20241016	120000	40021890	2945	2945	2945	2945	0
515	20241016	115900	40021890	2945	2945	2945	2945	0
516	20241016	115800	40021890	2945	2945	2945	2945	0
517	20241016	115700	40021890	2945	2945	2945	2945	11
518	20241016	115600	39989495	2940	2940	2940	2940	0
519	20241016	115500	39989495	2940	2940	2940	2940	0
520	20241016	115400	39989495	2940	2940	2940	2940	0
521	20241016	115300	39989495	2940	2940	2940	2940	0
522	20241016	115200	39989495	2940	2940	2940	2940	0
523	20241016	115100	39989495	2940	2945	2945	2940	117
524	20241016	115000	39645505	2940	2940	2940	2940	0
525	20241016	114900	39645505	2940	2940	2940	2940	0
526	20241016	114800	39645505	2940	2940	2940	2940	0
527	20241016	114700	39645505	2940	2940	2940	2940	0
528	20241016	114600	39645505	2940	2940	2940	2940	0
529	20241016	114500	39645505	2940	2940	2940	2940	0
530	20241016	114400	39645505	2940	2940	2940	2940	0
531	20241016	114300	39645505	2940	2940	2940	2940	0
532	20241016	114200	39645505	2940	2940	2940	2940	1
533	20241016	114100	39642565	2970	2970	2970	2970	5
534	20241016	114000	39627715	2970	2970	2970	2970	0
535	20241016	113900	39627715	2970	2970	2970	2970	0
536	20241016	113800	39627715	2970	2970	2970	2970	0
537	20241016	113700	39627715	2970	2965	2970	2965	296
538	20241016	113600	38748795	2970	2970	2970	2970	0
539	20241016	113500	38748795	2970	2970	2970	2970	0
540	20241016	113400	38748795	2970	2970	2970	2970	0
541	20241016	113300	38748795	2970	2970	2970	2970	0
542	20241016	113200	38748795	2970	2970	2970	2970	0
543	20241016	113100	38748795	2970	2970	2970	2970	0
544	20241016	113000	38748795	2970	2970	2970	2970	0
545	20241016	112900	38748795	2970	2970	2970	2970	1
546	20241016	112800	38745825	2965	2965	2965	2965	0
547	20241016	112700	38745825	2965	2965	2965	2965	0
548	20241016	112600	38745825	2965	2965	2965	2965	0
549	20241016	112500	38745825	2965	2965	2965	2965	6
550	20241016	112400	38728035	2940	2940	2940	2940	0
551	20241016	112300	38728035	2940	2940	2940	2940	0
552	20241016	112200	38728035	2940	2940	2940	2940	0
553	20241016	112100	38728035	2940	2940	2940	2940	0
554	20241016	112000	38728035	2940	2945	2945	2940	230
555	20241016	111900	38051810	2970	2970	2970	2970	0
556	20241016	111800	38051810	2970	2970	2970	2970	0
557	20241016	111700	38051810	2970	2970	2970	2970	10
558	20241016	111600	38022110	2970	2970	2970	2970	0
559	20241016	111500	38022110	2970	2970	2970	2970	0
560	20241016	111400	38022110	2970	2970	2970	2970	347
561	20241016	111300	36991520	2970	2970	2970	2970	0
562	20241016	111200	36991520	2970	2970	2970	2970	4
563	20241016	111100	36979640	2940	2940	2940	2940	0
564	20241016	111000	36979640	2940	2940	2940	2940	0
565	20241016	110900	36979640	2940	2940	2940	2940	0
566	20241016	110800	36979640	2940	2940	2940	2940	0
567	20241016	110700	36979640	2940	2940	2940	2940	0
568	20241016	110600	36979640	2940	2940	2940	2940	0
569	20241016	110500	36979640	2940	2940	2940	2940	0
570	20241016	110400	36979640	2940	2960	2960	2940	700
571	20241016	110300	34913390	2980	2980	2980	2980	0
572	20241016	110200	34913390	2980	2980	2980	2980	0
573	20241016	110100	34913390	2980	2980	2980	2980	0
574	20241016	110000	34913390	2980	2980	2980	2980	0
575	20241016	105900	34913390	2980	2980	2980	2980	0
576	20241016	105800	34913390	2980	2980	2980	2980	0
577	20241016	105700	34913390	2980	2980	2980	2980	0
578	20241016	105600	34913390	2980	2980	2980	2980	0
579	20241016	105500	34913390	2980	2980	2980	2980	0
580	20241016	105400	34913390	2980	2980	2980	2980	0
581	20241016	105300	34913390	2980	2980	2980	2980	0
582	20241016	105200	34913390	2980	2980	2980	2980	0
583	20241016	105100	34913390	2980	2980	2980	2980	100
584	20241016	105000	34615390	2965	2965	2965	2965	0
585	20241016	104900	34615390	2965	2965	2965	2965	0
586	20241016	104800	34615390	2965	2965	2965	2965	0
587	20241016	104700	34615390	2965	2965	2965	2965	0
588	20241016	104600	34615390	2965	2965	2965	2965	0
589	20241016	104500	34615390	2965	2965	2965	2965	0
590	20241016	104400	34615390	2965	2965	2965	2965	0
591	20241016	104300	34615390	2965	2965	2965	2965	531
592	20241016	104200	33040975	2965	2965	2965	2965	0
593	20241016	104100	33040975	2965	2965	2965	2965	0
594	20241016	104000	33040975	2965	2965	2965	2965	50
595	20241016	103900	32892725	2980	2980	2980	2980	0
596	20241016	103800	32892725	2980	2980	2980	2980	0
597	20241016	103700	32892725	2980	2980	2980	2980	0
598	20241016	103600	32892725	2980	2980	2980	2980	0
599	20241016	103500	32892725	2980	2980	2980	2980	0
600	20241016	103400	32892725	2980	2980	2980	2980	0
601	20241016	103300	32892725	2980	2980	2980	2980	0
602	20241016	103200	32892725	2980	2980	2980	2980	0
603	20241016	103100	32892725	2980	2980	2980	2980	0
604	20241016	103000	32892725	2980	2980	2980	2980	0
605	20241016	102900	32892725	2980	2980	2980	2980	0
606	20241016	102800	32892725	2980	2980	2980	2980	0
607	20241016	102700	32892725	2980	2980	2980	2980	0
608	20241016	102600	32892725	2980	2980	2980	2980	0
609	20241016	102500	32892725	2980	2980	2980	2980	0
610	20241016	102400	32892725	2980	2980	2980	2980	117
611	20241016	102300	32544065	2980	2980	2980	2980	0
612	20241016	102200	32544065	2980	2980	2980	2980	0
613	20241016	102100	32544065	2980	2980	2980	2980	0
614	20241016	102000	32544065	2980	2980	2980	2980	0
615	20241016	101900	32544065	2980	2980	2980	2980	0
616	20241016	101800	32544065	2980	2980	2980	2980	0
617	20241016	101700	32544065	2980	2980	2980	2980	1232
618	20241016	101600	28872705	2980	2980	2980	2980	0
619	20241016	101500	28872705	2980	2980	2980	2980	0
620	20241016	101400	28872705	2980	2980	2980	2980	0
621	20241016	101300	28872705	2980	2980	2980	2980	0
622	20241016	101200	28872705	2980	2980	2980	2980	0
623	20241016	101100	28872705	2980	2980	2980	2980	21
624	20241016	101000	28810125	2980	2980	2980	2980	0
625	20241016	100900	28810125	2980	2980	2980	2980	500
626	20241016	100800	27320125	2985	2985	2985	2985	1
627	20241016	100700	27317140	2985	2985	2985	2985	57
628	20241016	100600	27146995	2985	2985	2985	2970	3
629	20241016	100500	27138055	2985	2985	2985	2985	41
630	20241016	100400	27015670	2995	2995	2995	2995	0
631	20241016	100300	27015670	2995	2995	2995	2995	0
632	20241016	100200	27015670	2995	2995	2995	2995	0
633	20241016	100100	27015670	2995	2995	2995	2995	0
634	20241016	100000	27015670	2995	2995	2995	2995	0
635	20241016	095900	27015670	2995	2995	2995	2995	0
636	20241016	095800	27015670	2995	2995	2995	2995	0
637	20241016	095700	27015670	2995	2995	2995	2995	0
638	20241016	095600	27015670	2995	2995	2995	2995	0
639	20241016	095500	27015670	2995	2995	2995	2995	0
640	20241016	095400	27015670	2995	2995	2995	2995	0
641	20241016	095300	27015670	2995	2995	2995	2995	2
642	20241016	095200	27009680	3005	3005	3005	3005	0
643	20241016	095100	27009680	3005	3005	3005	3005	0
644	20241016	095000	27009680	3005	3000	3005	3000	714
645	20241016	094900	24865610	3000	3000	3000	3000	0
646	20241016	094800	24865610	3000	3000	3000	3000	11
647	20241016	094700	24832610	3000	3000	3000	3000	0
648	20241016	094600	24832610	3000	3000	3000	3000	0
649	20241016	094500	24832610	3000	3000	3000	3000	0
650	20241016	094400	24832610	3000	3000	3000	3000	0
651	20241016	094300	24832610	3000	3000	3000	3000	0
652	20241016	094200	24832610	3000	3000	3000	3000	6
653	20241016	094100	24814610	3000	3000	3000	2970	28
654	20241016	094000	24731240	2980	2980	2980	2980	2
655	20241016	093900	24725280	2965	2995	2995	2965	523
656	20241016	093800	23170915	2995	3000	3000	2995	110
657	20241016	093700	22841380	3005	3005	3005	3005	0
658	20241016	093600	22841380	3005	3005	3005	3005	218
659	20241016	093500	22186290	3005	3005	3005	3005	148
660	20241016	093400	21741550	3005	3005	3005	3005	100
661	20241016	093300	21441050	3005	3005	3005	3005	1
662	20241016	093200	21438045	3005	3010	3010	3005	11
663	20241016	093100	21404985	3005	3005	3005	3005	0
664	20241016	093000	21404985	3005	3005	3005	3005	70
665	20241016	092900	21194635	3005	3005	3005	3005	0
666	20241016	092800	21194635	3005	3005	3005	3005	0
667	20241016	092700	21194635	3005	3005	3005	3005	0
668	20241016	092600	21194635	3005	3005	3005	3005	0
669	20241016	092500	21194635	3005	3005	3005	3005	46
670	20241016	092400	21056405	3015	3015	3015	3015	300
671	20241016	092300	20151905	3015	3015	3015	3015	0
672	20241016	092200	20151905	3015	3015	3015	3015	20
673	20241016	092100	20091605	3010	3015	3015	3005	251
674	20241016	092000	19335100	3020	3015	3025	3015	639
675	20241016	091900	17405275	3010	3000	3010	3000	1233
676	20241016	091800	13700210	3000	2995	3000	2995	119
677	20241016	091700	13343710	2995	2995	2995	2995	795
678	20241016	091600	10962685	2995	2995	2995	2995	10
679	20241016	091500	10932735	2995	3000	3000	2995	439
680	20241016	091400	9615925	3000	3000	3000	3000	100
681	20241016	091300	9315925	3000	3000	3000	3000	10
682	20241016	091200	9285925	3000	3000	3000	3000	311
683	20241016	091100	8352925	3020	3020	3020	3020	2
684	20241016	091000	8346885	3020	2980	3020	2980	793
685	20241016	090900	5973500	2980	2980	2985	2980	1777
686	20241016	090800	677990	2980	2980	2980	2980	75
687	20241016	090700	454490	2980	2980	2980	2980	20
688	20241016	090600	394890	2960	2960	2960	2960	0
689	20241016	090500	394890	2960	2960	2960	2960	0
690	20241016	090400	394890	2960	2960	2960	2960	2
691	20241016	090300	388970	2950	2950	2950	2950	0
692	20241016	090200	388970	2950	2950	2950	2950	0
693	20241016	090100	388970	2950	2950	2950	2950	19
694	20241016	090000	332920	2990	2940	2990	2940	112