KissMeData/289010/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210700	51676390	2560	2560	2560	2560	126
3	20241018	210600	51676390	2560	2560	2560	2560	0
4	20241018	210500	51676390	2560	2560	2560	2560	0
5	20241018	210400	51676390	2560	2560	2560	2560	0
6	20241018	210300	51676390	2560	2560	2560	2560	0
7	20241018	210200	51676390	2560	2560	2560	2560	0
8	20241018	210100	51676390	2560	2560	2560	2560	0
9	20241018	210000	51676390	2560	2560	2560	2560	0
10	20241018	205900	51676390	2560	2560	2560	2560	0
11	20241018	205800	51676390	2560	2560	2560	2560	0
12	20241018	205700	51676390	2560	2560	2560	2560	0
13	20241018	205600	51676390	2560	2560	2560	2560	0
14	20241018	205500	51676390	2560	2560	2560	2560	0
15	20241018	205400	51676390	2560	2560	2560	2560	0
16	20241018	205300	51676390	2560	2560	2560	2560	0
17	20241018	205200	51676390	2560	2560	2560	2560	0
18	20241018	205100	51676390	2560	2560	2560	2560	0
19	20241018	205000	51676390	2560	2560	2560	2560	0
20	20241018	204900	51676390	2560	2560	2560	2560	0
21	20241018	204800	51676390	2560	2560	2560	2560	0
22	20241018	204700	51676390	2560	2560	2560	2560	0
23	20241018	204600	51676390	2560	2560	2560	2560	0
24	20241018	204500	51676390	2560	2560	2560	2560	0
25	20241018	204400	51676390	2560	2560	2560	2560	0
26	20241018	204300	51676390	2560	2560	2560	2560	0
27	20241018	204200	51676390	2560	2560	2560	2560	0
28	20241018	204100	51676390	2560	2560	2560	2560	0
29	20241018	204000	51676390	2560	2560	2560	2560	0
30	20241018	203900	51676390	2560	2560	2560	2560	0
31	20241018	203800	51676390	2560	2560	2560	2560	0
32	20241018	203700	51676390	2560	2560	2560	2560	126
33	20241018	203600	51676390	2560	2560	2560	2560	0
34	20241018	203500	51676390	2560	2560	2560	2560	0
35	20241018	203400	51676390	2560	2560	2560	2560	0
36	20241018	203300	51676390	2560	2560	2560	2560	0
37	20241018	203200	51676390	2560	2560	2560	2560	0
38	20241018	203100	51676390	2560	2560	2560	2560	0
39	20241018	203000	51676390	2560	2560	2560	2560	0
40	20241018	202900	51676390	2560	2560	2560	2560	0
41	20241018	202800	51676390	2560	2560	2560	2560	0
42	20241018	202700	51676390	2560	2560	2560	2560	0
43	20241018	202600	51676390	2560	2560	2560	2560	0
44	20241018	202500	51676390	2560	2560	2560	2560	0
45	20241018	202400	51676390	2560	2560	2560	2560	0
46	20241018	202300	51676390	2560	2560	2560	2560	0
47	20241018	202200	51676390	2560	2560	2560	2560	0
48	20241018	202100	51676390	2560	2560	2560	2560	0
49	20241018	202000	51676390	2560	2560	2560	2560	0
50	20241018	201900	51676390	2560	2560	2560	2560	0
51	20241018	201800	51676390	2560	2560	2560	2560	0
52	20241018	201700	51676390	2560	2560	2560	2560	0
53	20241018	201600	51676390	2560	2560	2560	2560	0
54	20241018	201500	51676390	2560	2560	2560	2560	0
55	20241018	201400	51676390	2560	2560	2560	2560	0
56	20241018	201300	51676390	2560	2560	2560	2560	0
57	20241018	201200	51676390	2560	2560	2560	2560	0
58	20241018	201100	51676390	2560	2560	2560	2560	0
59	20241018	201000	51676390	2560	2560	2560	2560	0
60	20241018	200900	51676390	2560	2560	2560	2560	0
61	20241018	200800	51676390	2560	2560	2560	2560	0
62	20241018	200700	51676390	2560	2560	2560	2560	126
63	20241018	200600	51676390	2560	2560	2560	2560	0
64	20241018	200500	51676390	2560	2560	2560	2560	0
65	20241018	200400	51676390	2560	2560	2560	2560	0
66	20241018	200300	51676390	2560	2560	2560	2560	0
67	20241018	200200	51676390	2560	2560	2560	2560	0
68	20241018	200100	51676390	2560	2560	2560	2560	0
69	20241018	200000	51676390	2560	2560	2560	2560	0
70	20241018	195900	51676390	2560	2560	2560	2560	0
71	20241018	195800	51676390	2560	2560	2560	2560	0
72	20241018	195700	51676390	2560	2560	2560	2560	0
73	20241018	195600	51676390	2560	2560	2560	2560	0
74	20241018	195500	51676390	2560	2560	2560	2560	0
75	20241018	195400	51676390	2560	2560	2560	2560	0
76	20241018	195300	51676390	2560	2560	2560	2560	0
77	20241018	195200	51676390	2560	2560	2560	2560	0
78	20241018	195100	51676390	2560	2560	2560	2560	0
79	20241018	195000	51676390	2560	2560	2560	2560	0
80	20241018	194900	51676390	2560	2560	2560	2560	0
81	20241018	194800	51676390	2560	2560	2560	2560	0
82	20241018	194700	51676390	2560	2560	2560	2560	0
83	20241018	194600	51676390	2560	2560	2560	2560	0
84	20241018	194500	51676390	2560	2560	2560	2560	0
85	20241018	194400	51676390	2560	2560	2560	2560	0
86	20241018	194300	51676390	2560	2560	2560	2560	0
87	20241018	194200	51676390	2560	2560	2560	2560	0
88	20241018	194100	51676390	2560	2560	2560	2560	0
89	20241018	194000	51676390	2560	2560	2560	2560	0
90	20241018	193900	51676390	2560	2560	2560	2560	0
91	20241018	193800	51676390	2560	2560	2560	2560	0
92	20241018	193700	51676390	2560	2560	2560	2560	126
93	20241018	193600	51676390	2560	2560	2560	2560	0
94	20241018	193500	51676390	2560	2560	2560	2560	0
95	20241018	193400	51676390	2560	2560	2560	2560	0
96	20241018	193300	51676390	2560	2560	2560	2560	0
97	20241018	193200	51676390	2560	2560	2560	2560	0
98	20241018	193100	51676390	2560	2560	2560	2560	0
99	20241018	193000	51676390	2560	2560	2560	2560	0
100	20241018	192900	51676390	2560	2560	2560	2560	0
101	20241018	192800	51676390	2560	2560	2560	2560	0
102	20241018	192700	51676390	2560	2560	2560	2560	0
103	20241018	192600	51676390	2560	2560	2560	2560	0
104	20241018	192500	51676390	2560	2560	2560	2560	0
105	20241018	192400	51676390	2560	2560	2560	2560	0
106	20241018	192300	51676390	2560	2560	2560	2560	0
107	20241018	192200	51676390	2560	2560	2560	2560	0
108	20241018	192100	51676390	2560	2560	2560	2560	0
109	20241018	192000	51676390	2560	2560	2560	2560	0
110	20241018	191900	51676390	2560	2560	2560	2560	0
111	20241018	191800	51676390	2560	2560	2560	2560	0
112	20241018	191700	51676390	2560	2560	2560	2560	0
113	20241018	191600	51676390	2560	2560	2560	2560	0
114	20241018	191500	51676390	2560	2560	2560	2560	0
115	20241018	191400	51676390	2560	2560	2560	2560	0
116	20241018	191300	51676390	2560	2560	2560	2560	0
117	20241018	191200	51676390	2560	2560	2560	2560	0
118	20241018	191100	51676390	2560	2560	2560	2560	0
119	20241018	191000	51676390	2560	2560	2560	2560	0
120	20241018	190900	51676390	2560	2560	2560	2560	0
121	20241018	190800	51676390	2560	2560	2560	2560	0
122	20241018	190700	51676390	2560	2560	2560	2560	126
123	20241018	190600	51676390	2560	2560	2560	2560	0
124	20241018	190500	51676390	2560	2560	2560	2560	0
125	20241018	190400	51676390	2560	2560	2560	2560	0
126	20241018	190300	51676390	2560	2560	2560	2560	0
127	20241018	190200	51676390	2560	2560	2560	2560	0
128	20241018	190100	51676390	2560	2560	2560	2560	0
129	20241018	190000	51676390	2560	2560	2560	2560	0
130	20241018	185900	51676390	2560	2560	2560	2560	0
131	20241018	185800	51676390	2560	2560	2560	2560	0
132	20241018	185700	51676390	2560	2560	2560	2560	0
133	20241018	185600	51676390	2560	2560	2560	2560	0
134	20241018	185500	51676390	2560	2560	2560	2560	0
135	20241018	185400	51676390	2560	2560	2560	2560	0
136	20241018	185300	51676390	2560	2560	2560	2560	0
137	20241018	185200	51676390	2560	2560	2560	2560	0
138	20241018	185100	51676390	2560	2560	2560	2560	0
139	20241018	185000	51676390	2560	2560	2560	2560	0
140	20241018	184900	51676390	2560	2560	2560	2560	0
141	20241018	184800	51676390	2560	2560	2560	2560	0
142	20241018	184700	51676390	2560	2560	2560	2560	0
143	20241018	184600	51676390	2560	2560	2560	2560	0
144	20241018	184500	51676390	2560	2560	2560	2560	0
145	20241018	184400	51676390	2560	2560	2560	2560	0
146	20241018	184300	51676390	2560	2560	2560	2560	0
147	20241018	184200	51676390	2560	2560	2560	2560	0
148	20241018	184100	51676390	2560	2560	2560	2560	0
149	20241018	184000	51676390	2560	2560	2560	2560	0
150	20241018	183900	51676390	2560	2560	2560	2560	0
151	20241018	183800	51676390	2560	2560	2560	2560	0
152	20241018	183700	51676390	2560	2560	2560	2560	126
153	20241018	183600	51676390	2560	2560	2560	2560	0
154	20241018	183500	51676390	2560	2560	2560	2560	0
155	20241018	183400	51676390	2560	2560	2560	2560	0
156	20241018	183300	51676390	2560	2560	2560	2560	0
157	20241018	183200	51676390	2560	2560	2560	2560	0
158	20241018	183100	51676390	2560	2560	2560	2560	0
159	20241018	183000	51676390	2560	2560	2560	2560	0
160	20241018	182900	51676390	2560	2560	2560	2560	0
161	20241018	182800	51676390	2560	2560	2560	2560	0
162	20241018	182700	51676390	2560	2560	2560	2560	0
163	20241018	182600	51676390	2560	2560	2560	2560	0
164	20241018	182500	51676390	2560	2560	2560	2560	0
165	20241018	182400	51676390	2560	2560	2560	2560	0
166	20241018	182300	51676390	2560	2560	2560	2560	0
167	20241018	182200	51676390	2560	2560	2560	2560	0
168	20241018	182100	51676390	2560	2560	2560	2560	0
169	20241018	182000	51676390	2560	2560	2560	2560	0
170	20241018	181900	51676390	2560	2560	2560	2560	0
171	20241018	181800	51676390	2560	2560	2560	2560	0
172	20241018	181700	51676390	2560	2560	2560	2560	0
173	20241018	181600	51676390	2560	2560	2560	2560	0
174	20241018	181500	51676390	2560	2560	2560	2560	0
175	20241018	181400	51676390	2560	2560	2560	2560	0
176	20241018	181300	51676390	2560	2560	2560	2560	0
177	20241018	181200	51676390	2560	2560	2560	2560	0
178	20241018	181100	51676390	2560	2560	2560	2560	0
179	20241018	181000	51676390	2560	2560	2560	2560	0
180	20241018	180900	51676390	2560	2560	2560	2560	0
181	20241018	180800	51676390	2560	2560	2560	2560	0
182	20241018	180700	51676390	2560	2560	2560	2560	126
183	20241018	180600	51676390	2560	2560	2560	2560	0
184	20241018	180500	51676390	2560	2560	2560	2560	0
185	20241018	180400	51676390	2560	2560	2560	2560	0
186	20241018	180300	51676390	2560	2560	2560	2560	0
187	20241018	180200	51676390	2560	2560	2560	2560	0
188	20241018	180100	51676390	2560	2560	2560	2560	0
189	20241018	180000	51676390	2560	2560	2560	2560	0
190	20241018	175900	51676390	2560	2560	2560	2560	0
191	20241018	175800	51676390	2560	2560	2560	2560	0
192	20241018	175700	51676390	2560	2560	2560	2560	0
193	20241018	175600	51676390	2560	2560	2560	2560	0
194	20241018	175500	51676390	2560	2560	2560	2560	0
195	20241018	175400	51676390	2560	2560	2560	2560	0
196	20241018	175300	51676390	2560	2560	2560	2560	0
197	20241018	175200	51676390	2560	2560	2560	2560	0
198	20241018	175100	51676390	2560	2560	2560	2560	0
199	20241018	175000	51676390	2560	2560	2560	2560	0
200	20241018	174900	51676390	2560	2560	2560	2560	0
201	20241018	174800	51676390	2560	2560	2560	2560	0
202	20241018	174700	51676390	2560	2560	2560	2560	0
203	20241018	174600	51676390	2560	2560	2560	2560	0
204	20241018	174500	51676390	2560	2560	2560	2560	0
205	20241018	174400	51676390	2560	2560	2560	2560	0
206	20241018	174300	51676390	2560	2560	2560	2560	0
207	20241018	174200	51676390	2560	2560	2560	2560	0
208	20241018	174100	51676390	2560	2560	2560	2560	0
209	20241018	174000	51676390	2560	2560	2560	2560	0
210	20241018	173900	51676390	2560	2560	2560	2560	0
211	20241018	173800	51676390	2560	2560	2560	2560	0
212	20241018	173700	51676390	2560	2560	2560	2560	126
213	20241018	173600	51676390	2560	2560	2560	2560	0
214	20241018	173500	51676390	2560	2560	2560	2560	0
215	20241018	173400	51676390	2560	2560	2560	2560	0
216	20241018	173300	51676390	2560	2560	2560	2560	0
217	20241018	173200	51676390	2560	2560	2560	2560	0
218	20241018	173100	51676390	2560	2560	2560	2560	0
219	20241018	173000	51676390	2560	2560	2560	2560	0
220	20241018	172900	51676390	2560	2560	2560	2560	0
221	20241018	172800	51676390	2560	2560	2560	2560	0
222	20241018	172700	51676390	2560	2560	2560	2560	0
223	20241018	172600	51676390	2560	2560	2560	2560	0
224	20241018	172500	51676390	2560	2560	2560	2560	0
225	20241018	172400	51676390	2560	2560	2560	2560	0
226	20241018	172300	51676390	2560	2560	2560	2560	0
227	20241018	172200	51676390	2560	2560	2560	2560	0
228	20241018	172100	51676390	2560	2560	2560	2560	0
229	20241018	172000	51676390	2560	2560	2560	2560	0
230	20241018	171900	51676390	2560	2560	2560	2560	0
231	20241018	171800	51676390	2560	2560	2560	2560	0
232	20241018	171700	51676390	2560	2560	2560	2560	0
233	20241018	171600	51676390	2560	2560	2560	2560	0
234	20241018	171500	51676390	2560	2560	2560	2560	0
235	20241018	171400	51676390	2560	2560	2560	2560	0
236	20241018	171300	51676390	2560	2560	2560	2560	0
237	20241018	171200	51676390	2560	2560	2560	2560	0
238	20241018	171100	51676390	2560	2560	2560	2560	0
239	20241018	171000	51676390	2560	2560	2560	2560	0
240	20241018	170900	51676390	2560	2560	2560	2560	0
241	20241018	170800	51676390	2560	2560	2560	2560	0
242	20241018	170700	51676390	2560	2560	2560	2560	126
243	20241018	170600	51676390	2560	2560	2560	2560	0
244	20241018	170500	51676390	2560	2560	2560	2560	0
245	20241018	170400	51676390	2560	2560	2560	2560	0
246	20241018	170300	51676390	2560	2560	2560	2560	0
247	20241018	170200	51676390	2560	2560	2560	2560	0
248	20241018	170100	51676390	2560	2560	2560	2560	0
249	20241018	170000	51676390	2560	2560	2560	2560	0
250	20241018	165900	51676390	2560	2560	2560	2560	0
251	20241018	165800	51676390	2560	2560	2560	2560	0
252	20241018	165700	51676390	2560	2560	2560	2560	0
253	20241018	165600	51676390	2560	2560	2560	2560	0
254	20241018	165500	51676390	2560	2560	2560	2560	0
255	20241018	165400	51676390	2560	2560	2560	2560	0
256	20241018	165300	51676390	2560	2560	2560	2560	0
257	20241018	165200	51676390	2560	2560	2560	2560	0
258	20241018	165100	51676390	2560	2560	2560	2560	0
259	20241018	165000	51676390	2560	2560	2560	2560	0
260	20241018	164900	51676390	2560	2560	2560	2560	0
261	20241018	164800	51676390	2560	2560	2560	2560	0
262	20241018	164700	51676390	2560	2560	2560	2560	0
263	20241018	164600	51676390	2560	2560	2560	2560	0
264	20241018	164500	51676390	2560	2560	2560	2560	0
265	20241018	164400	51676390	2560	2560	2560	2560	0
266	20241018	164300	51676390	2560	2560	2560	2560	0
267	20241018	164200	51676390	2560	2560	2560	2560	0
268	20241018	164100	51676390	2560	2560	2560	2560	0
269	20241018	164000	51676390	2560	2560	2560	2560	0
270	20241018	163900	51676390	2560	2560	2560	2560	0
271	20241018	163800	51676390	2560	2560	2560	2560	0
272	20241018	163700	51676390	2560	2560	2560	2560	126
273	20241018	163600	51676390	2560	2560	2560	2560	0
274	20241018	163500	51676390	2560	2560	2560	2560	0
275	20241018	163400	51676390	2560	2560	2560	2560	0
276	20241018	163300	51676390	2560	2560	2560	2560	0
277	20241018	163200	51676390	2560	2560	2560	2560	0
278	20241018	163100	51676390	2560	2560	2560	2560	0
279	20241018	163000	51676390	2560	2560	2560	2560	0
280	20241018	162900	51676390	2560	2560	2560	2560	0
281	20241018	162800	51676390	2560	2560	2560	2560	0
282	20241018	162700	51676390	2560	2560	2560	2560	0
283	20241018	162600	51676390	2560	2560	2560	2560	0
284	20241018	162500	51676390	2560	2560	2560	2560	0
285	20241018	162400	51676390	2560	2560	2560	2560	0
286	20241018	162300	51676390	2560	2560	2560	2560	0
287	20241018	162200	51676390	2560	2560	2560	2560	0
288	20241018	162100	51676390	2560	2560	2560	2560	0
289	20241018	162000	51676390	2560	2560	2560	2560	0
290	20241018	161900	51676390	2560	2560	2560	2560	0
291	20241018	161800	51676390	2560	2560	2560	2560	0
292	20241018	161700	51676390	2560	2560	2560	2560	0
293	20241018	161600	51676390	2560	2560	2560	2560	0
294	20241018	161500	51676390	2560	2560	2560	2560	0
295	20241018	161400	51676390	2560	2560	2560	2560	0
296	20241018	161300	51676390	2560	2560	2560	2560	0
297	20241018	161200	51676390	2560	2560	2560	2560	0
298	20241018	161100	51676390	2560	2560	2560	2560	0
299	20241018	161000	51676390	2560	2560	2560	2560	0
300	20241018	160900	51676390	2560	2560	2560	2560	0
301	20241018	160800	51676390	2560	2560	2560	2560	0
302	20241018	160700	51676390	2560	2560	2560	2560	126
303	20241018	160600	51676390	2560	2560	2560	2560	0
304	20241018	160500	51676390	2560	2560	2560	2560	0
305	20241018	160400	51676390	2560	2560	2560	2560	0
306	20241018	160300	51676390	2560	2560	2560	2560	0
307	20241018	160200	51676390	2560	2560	2560	2560	0
308	20241018	160100	51676390	2560	2560	2560	2560	0
309	20241018	160000	51676390	2560	2560	2560	2560	0
310	20241018	155900	51676390	2560	2560	2560	2560	0
311	20241018	155800	51676390	2560	2560	2560	2560	0
312	20241018	155700	51676390	2560	2560	2560	2560	0
313	20241018	155600	51676390	2560	2560	2560	2560	0
314	20241018	155500	51676390	2560	2560	2560	2560	0
315	20241018	155400	51676390	2560	2560	2560	2560	0
316	20241018	155300	51676390	2560	2560	2560	2560	0
317	20241018	155200	51676390	2560	2560	2560	2560	0
318	20241018	155100	51676390	2560	2560	2560	2560	0
319	20241018	155000	51676390	2560	2560	2560	2560	0
320	20241018	154900	51676390	2560	2560	2560	2560	0
321	20241018	154800	51676390	2560	2560	2560	2560	0
322	20241018	154700	51676390	2560	2560	2560	2560	0
323	20241018	154600	51676390	2560	2560	2560	2560	0
324	20241018	154500	51676390	2560	2560	2560	2560	0
325	20241018	154400	51676390	2560	2560	2560	2560	0
326	20241018	154300	51676390	2560	2560	2560	2560	0
327	20241018	154200	51676390	2560	2560	2560	2560	0
328	20241018	154100	51676390	2560	2560	2560	2560	0
329	20241018	154000	51676390	2560	2560	2560	2560	0
330	20241018	153900	51676390	2560	2560	2560	2560	0
331	20241018	153800	51676390	2560	2560	2560	2560	0
332	20241018	153700	51676390	2560	2560	2560	2560	126
333	20241018	153600	51676390	2560	2560	2560	2560	0
334	20241018	153500	51676390	2560	2560	2560	2560	0
335	20241018	153400	51676390	2560	2560	2560	2560	0
336	20241018	153300	51676390	2560	2560	2560	2560	0
337	20241018	153200	51676390	2560	2560	2560	2560	0
338	20241018	153100	51676390	2560	2560	2560	2560	0
339	20241018	153000	51676390	2560	2560	2560	2560	126
340	20241018	152900	51353830	2560	2560	2560	2560	0
341	20241018	152800	51353830	2560	2560	2560	2560	0
342	20241018	152700	51353830	2560	2560	2560	2560	0
343	20241018	152600	51353830	2560	2560	2560	2560	0
344	20241018	152500	51353830	2560	2560	2560	2560	0
345	20241018	152400	51353830	2560	2560	2560	2560	0
346	20241018	152300	51353830	2560	2560	2560	2560	0
347	20241018	152200	51353830	2560	2560	2560	2560	0
348	20241018	152100	51353830	2560	2560	2560	2560	0
349	20241018	152000	51353830	2560	2560	2560	2560	0
350	20241018	151900	51353830	2560	2560	2560	2560	61
351	20241018	151800	51197670	2555	2555	2555	2555	0
352	20241018	151700	51197670	2555	2555	2555	2555	0
353	20241018	151600	51197670	2555	2555	2555	2555	0
354	20241018	151500	51197670	2555	2555	2555	2555	68
355	20241018	151400	51023930	2555	2555	2555	2555	0
356	20241018	151300	51023930	2555	2555	2555	2555	0
357	20241018	151200	51023930	2555	2555	2555	2555	0
358	20241018	151100	51023930	2555	2555	2555	2555	0
359	20241018	151000	51023930	2555	2555	2555	2555	54
360	20241018	150900	50885960	2555	2555	2555	2555	0
361	20241018	150800	50885960	2555	2555	2555	2555	0
362	20241018	150700	50885960	2555	2555	2555	2555	0
363	20241018	150600	50885960	2555	2555	2555	2555	0
364	20241018	150500	50885960	2555	2555	2555	2555	0
365	20241018	150400	50885960	2555	2555	2555	2555	0
366	20241018	150300	50885960	2555	2555	2555	2555	0
367	20241018	150200	50885960	2555	2555	2555	2555	0
368	20241018	150100	50885960	2555	2555	2555	2555	0
369	20241018	150000	50885960	2555	2555	2555	2555	0
370	20241018	145900	50885960	2555	2555	2555	2555	0
371	20241018	145800	50885960	2555	2555	2555	2555	0
372	20241018	145700	50885960	2555	2555	2555	2555	0
373	20241018	145600	50885960	2555	2555	2555	2555	0
374	20241018	145500	50885960	2555	2555	2555	2555	0
375	20241018	145400	50885960	2555	2555	2555	2555	0
376	20241018	145300	50885960	2555	2555	2555	2555	0
377	20241018	145200	50885960	2555	2555	2555	2555	0
378	20241018	145100	50885960	2555	2555	2555	2555	70
379	20241018	145000	50707110	2555	2555	2555	2555	0
380	20241018	144900	50707110	2555	2555	2555	2555	1
381	20241018	144800	50704555	2555	2555	2555	2555	0
382	20241018	144700	50704555	2555	2550	2555	2550	191
383	20241018	144600	50217100	2555	2555	2555	2555	0
384	20241018	144500	50217100	2555	2535	2555	2535	282
385	20241018	144400	49499250	2530	2530	2530	2530	0
386	20241018	144300	49499250	2530	2530	2530	2530	0
387	20241018	144200	49499250	2530	2530	2530	2530	0
388	20241018	144100	49499250	2530	2530	2530	2530	407
389	20241018	144000	48469540	2530	2530	2530	2530	0
390	20241018	143900	48469540	2530	2530	2530	2530	0
391	20241018	143800	48469540	2530	2530	2530	2530	0
392	20241018	143700	48469540	2530	2530	2530	2530	0
393	20241018	143600	48469540	2530	2530	2530	2530	0
394	20241018	143500	48469540	2530	2530	2530	2530	1
395	20241018	143400	48467010	2530	2535	2535	2530	110
396	20241018	143300	48188215	2530	2530	2530	2530	1
397	20241018	143200	48185685	2530	2530	2530	2530	10
398	20241018	143100	48160385	2530	2530	2530	2530	0
399	20241018	143000	48160385	2530	2530	2530	2530	0
400	20241018	142900	48160385	2530	2530	2530	2530	0
401	20241018	142800	48160385	2530	2530	2530	2530	0
402	20241018	142700	48160385	2530	2530	2530	2530	0
403	20241018	142600	48160385	2530	2530	2530	2530	0
404	20241018	142500	48160385	2530	2530	2530	2530	0
405	20241018	142400	48160385	2530	2530	2530	2530	0
406	20241018	142300	48160385	2530	2530	2530	2530	0
407	20241018	142200	48160385	2530	2530	2530	2530	0
408	20241018	142100	48160385	2530	2530	2530	2530	0
409	20241018	142000	48160385	2530	2530	2530	2530	0
410	20241018	141900	48160385	2530	2530	2530	2530	0
411	20241018	141800	48160385	2530	2530	2530	2530	0
412	20241018	141700	48160385	2530	2530	2530	2530	6
413	20241018	141600	48145205	2530	2530	2530	2530	0
414	20241018	141500	48145205	2530	2530	2530	2530	0
415	20241018	141400	48145205	2530	2530	2530	2530	0
416	20241018	141300	48145205	2530	2530	2530	2530	0
417	20241018	141200	48145205	2530	2530	2530	2530	0
418	20241018	141100	48145205	2530	2530	2530	2530	0
419	20241018	141000	48145205	2530	2530	2530	2530	0
420	20241018	140900	48145205	2530	2530	2530	2530	0
421	20241018	140800	48145205	2530	2530	2530	2530	0
422	20241018	140700	48145205	2530	2530	2530	2530	0
423	20241018	140600	48145205	2530	2530	2530	2530	305
424	20241018	140500	47373555	2525	2525	2525	2525	0
425	20241018	140400	47373555	2525	2525	2525	2525	0
426	20241018	140300	47373555	2525	2525	2525	2525	0
427	20241018	140200	47373555	2525	2525	2525	2525	0
428	20241018	140100	47373555	2525	2525	2525	2525	0
429	20241018	140000	47373555	2525	2525	2525	2525	8160
430	20241018	135900	26769555	2530	2530	2530	2530	0
431	20241018	135800	26769555	2530	2530	2530	2530	0
432	20241018	135700	26769555	2530	2530	2530	2530	0
433	20241018	135600	26769555	2530	2530	2530	2530	1
434	20241018	135500	26767025	2530	2530	2530	2530	0
435	20241018	135400	26767025	2530	2530	2530	2530	0
436	20241018	135300	26767025	2530	2530	2530	2530	0
437	20241018	135200	26767025	2530	2530	2530	2530	0
438	20241018	135100	26767025	2530	2530	2530	2530	0
439	20241018	135000	26767025	2530	2530	2530	2530	0
440	20241018	134900	26767025	2530	2530	2530	2530	0
441	20241018	134800	26767025	2530	2530	2530	2530	0
442	20241018	134700	26767025	2530	2530	2530	2530	0
443	20241018	134600	26767025	2530	2530	2530	2530	0
444	20241018	134500	26767025	2530	2530	2530	2530	0
445	20241018	134400	26767025	2530	2530	2530	2530	0
446	20241018	134300	26767025	2530	2530	2530	2530	0
447	20241018	134200	26767025	2530	2530	2530	2530	0
448	20241018	134100	26767025	2530	2530	2530	2530	0
449	20241018	134000	26767025	2530	2530	2530	2530	4
450	20241018	133900	26756905	2530	2530	2530	2530	0
451	20241018	133800	26756905	2530	2530	2530	2530	0
452	20241018	133700	26756905	2530	2530	2530	2530	37
453	20241018	133600	26663295	2525	2525	2525	2525	1
454	20241018	133500	26660770	2530	2530	2530	2530	3
455	20241018	133400	26653180	2530	2530	2530	2530	0
456	20241018	133300	26653180	2530	2530	2530	2530	0
457	20241018	133200	26653180	2530	2530	2530	2530	0
458	20241018	133100	26653180	2530	2530	2530	2530	0
459	20241018	133000	26653180	2530	2530	2530	2530	0
460	20241018	132900	26653180	2530	2530	2530	2530	3
461	20241018	132800	26645590	2530	2530	2530	2530	0
462	20241018	132700	26645590	2530	2530	2530	2530	0
463	20241018	132600	26645590	2530	2530	2530	2530	0
464	20241018	132500	26645590	2530	2530	2530	2530	0
465	20241018	132400	26645590	2530	2530	2530	2530	0
466	20241018	132300	26645590	2530	2530	2530	2530	0
467	20241018	132200	26645590	2530	2530	2530	2530	11
468	20241018	132100	26617760	2530	2530	2530	2530	150
469	20241018	132000	26238260	2525	2525	2525	2525	0
470	20241018	131900	26238260	2525	2525	2525	2525	0
471	20241018	131800	26238260	2525	2525	2525	2525	0
472	20241018	131700	26238260	2525	2525	2525	2525	0
473	20241018	131600	26238260	2525	2525	2525	2525	0
474	20241018	131500	26238260	2525	2525	2525	2525	10
475	20241018	131400	26213010	2525	2525	2525	2525	0
476	20241018	131300	26213010	2525	2525	2525	2525	0
477	20241018	131200	26213010	2525	2525	2525	2525	105
478	20241018	131100	25947885	2530	2530	2530	2530	0
479	20241018	131000	25947885	2530	2530	2530	2530	0
480	20241018	130900	25947885	2530	2530	2530	2530	0
481	20241018	130800	25947885	2530	2530	2530	2530	0
482	20241018	130700	25947885	2530	2530	2530	2530	0
483	20241018	130600	25947885	2530	2530	2530	2530	0
484	20241018	130500	25947885	2530	2530	2530	2530	0
485	20241018	130400	25947885	2530	2530	2530	2530	0
486	20241018	130300	25947885	2530	2530	2530	2530	0
487	20241018	130200	25947885	2530	2530	2530	2530	10
488	20241018	130100	25922585	2530	2530	2530	2530	0
489	20241018	130000	25922585	2530	2530	2530	2530	0
490	20241018	125900	25922585	2530	2530	2530	2530	0
491	20241018	125800	25922585	2530	2530	2530	2530	0
492	20241018	125700	25922585	2530	2530	2530	2530	0
493	20241018	125600	25922585	2530	2530	2530	2530	0
494	20241018	125500	25922585	2530	2530	2530	2530	15
495	20241018	125400	25884635	2525	2525	2525	2525	0
496	20241018	125300	25884635	2525	2525	2525	2525	0
497	20241018	125200	25884635	2525	2525	2525	2525	0
498	20241018	125100	25884635	2525	2525	2525	2525	0
499	20241018	125000	25884635	2525	2525	2525	2525	0
500	20241018	124900	25884635	2525	2525	2525	2525	0
501	20241018	124800	25884635	2525	2525	2525	2525	0
502	20241018	124700	25884635	2525	2525	2525	2525	0
503	20241018	124600	25884635	2525	2525	2525	2525	0
504	20241018	124500	25884635	2525	2525	2525	2525	0
505	20241018	124400	25884635	2525	2525	2525	2525	0
506	20241018	124300	25884635	2525	2525	2525	2525	3
507	20241018	124200	25877060	2525	2525	2525	2525	0
508	20241018	124100	25877060	2525	2525	2525	2525	99
509	20241018	124000	25627085	2535	2535	2535	2535	0
510	20241018	123900	25627085	2535	2535	2535	2535	0
511	20241018	123800	25627085	2535	2535	2535	2535	0
512	20241018	123700	25627085	2535	2535	2535	2535	0
513	20241018	123600	25627085	2535	2535	2535	2535	0
514	20241018	123500	25627085	2535	2535	2535	2535	0
515	20241018	123400	25627085	2535	2535	2535	2535	50
516	20241018	123300	25500335	2535	2535	2535	2535	0
517	20241018	123200	25500335	2535	2535	2535	2535	0
518	20241018	123100	25500335	2535	2535	2535	2535	0
519	20241018	123000	25500335	2535	2535	2535	2535	0
520	20241018	122900	25500335	2535	2535	2535	2535	0
521	20241018	122800	25500335	2535	2535	2535	2535	0
522	20241018	122700	25500335	2535	2535	2535	2535	0
523	20241018	122600	25500335	2535	2535	2535	2535	0
524	20241018	122500	25500335	2535	2530	2535	2530	3
525	20241018	122400	25492735	2530	2530	2530	2530	0
526	20241018	122300	25492735	2530	2530	2530	2530	0
527	20241018	122200	25492735	2530	2530	2530	2530	0
528	20241018	122100	25492735	2530	2530	2530	2530	0
529	20241018	122000	25492735	2530	2530	2530	2530	0
530	20241018	121900	25492735	2530	2530	2530	2530	0
531	20241018	121800	25492735	2530	2530	2530	2530	0
532	20241018	121700	25492735	2530	2530	2530	2530	22
533	20241018	121600	25437075	2530	2530	2530	2530	0
534	20241018	121500	25437075	2530	2530	2530	2530	0
535	20241018	121400	25437075	2530	2530	2530	2530	0
536	20241018	121300	25437075	2530	2530	2530	2530	0
537	20241018	121200	25437075	2530	2530	2530	2530	0
538	20241018	121100	25437075	2530	2530	2530	2530	0
539	20241018	121000	25437075	2530	2530	2530	2530	0
540	20241018	120900	25437075	2530	2530	2530	2530	0
541	20241018	120800	25437075	2530	2530	2530	2530	0
542	20241018	120700	25437075	2530	2530	2530	2530	0
543	20241018	120600	25437075	2530	2530	2530	2530	0
544	20241018	120500	25437075	2530	2530	2530	2530	0
545	20241018	120400	25437075	2530	2530	2530	2530	0
546	20241018	120300	25437075	2530	2530	2530	2530	0
547	20241018	120200	25437075	2530	2530	2530	2530	0
548	20241018	120100	25437075	2530	2530	2530	2530	0
549	20241018	120000	25437075	2530	2530	2530	2530	0
550	20241018	115900	25437075	2530	2530	2530	2530	0
551	20241018	115800	25437075	2530	2530	2530	2530	0
552	20241018	115700	25437075	2530	2530	2530	2530	0
553	20241018	115600	25437075	2530	2530	2530	2530	0
554	20241018	115500	25437075	2530	2530	2530	2530	0
555	20241018	115400	25437075	2530	2530	2530	2530	0
556	20241018	115300	25437075	2530	2530	2530	2530	0
557	20241018	115200	25437075	2530	2530	2530	2530	0
558	20241018	115100	25437075	2530	2530	2530	2530	0
559	20241018	115000	25437075	2530	2530	2530	2530	0
560	20241018	114900	25437075	2530	2530	2530	2530	0
561	20241018	114800	25437075	2530	2530	2530	2530	0
562	20241018	114700	25437075	2530	2530	2530	2530	0
563	20241018	114600	25437075	2530	2530	2530	2530	0
564	20241018	114500	25437075	2530	2530	2530	2530	0
565	20241018	114400	25437075	2530	2530	2530	2530	0
566	20241018	114300	25437075	2530	2530	2530	2530	0
567	20241018	114200	25437075	2530	2530	2530	2530	0
568	20241018	114100	25437075	2530	2530	2530	2530	0
569	20241018	114000	25437075	2530	2530	2530	2530	0
570	20241018	113900	25437075	2530	2530	2530	2530	0
571	20241018	113800	25437075	2530	2530	2530	2530	0
572	20241018	113700	25437075	2530	2530	2530	2530	0
573	20241018	113600	25437075	2530	2530	2530	2530	0
574	20241018	113500	25437075	2530	2530	2530	2530	0
575	20241018	113400	25437075	2530	2530	2530	2530	0
576	20241018	113300	25437075	2530	2530	2530	2530	0
577	20241018	113200	25437075	2530	2530	2530	2530	0
578	20241018	113100	25437075	2530	2530	2530	2530	0
579	20241018	113000	25437075	2530	2530	2530	2530	0
580	20241018	112900	25437075	2530	2530	2530	2530	0
581	20241018	112800	25437075	2530	2530	2530	2530	0
582	20241018	112700	25437075	2530	2530	2530	2530	0
583	20241018	112600	25437075	2530	2530	2530	2530	0
584	20241018	112500	25437075	2530	2530	2530	2530	0
585	20241018	112400	25437075	2530	2530	2530	2530	0
586	20241018	112300	25437075	2530	2530	2530	2530	0
587	20241018	112200	25437075	2530	2530	2530	2530	0
588	20241018	112100	25437075	2530	2530	2530	2530	1
589	20241018	112000	25434545	2535	2535	2535	2535	1
590	20241018	111900	25432010	2540	2540	2540	2540	0
591	20241018	111800	25432010	2540	2540	2540	2540	0
592	20241018	111700	25432010	2540	2545	2545	2540	11
593	20241018	111600	25404020	2545	2545	2545	2545	1
594	20241018	111500	25401475	2550	2535	2550	2535	1979
595	20241018	111400	20355375	2520	2520	2520	2520	59
596	20241018	111300	20206695	2520	2525	2525	2520	218
597	20241018	111200	19657080	2525	2525	2525	2525	3
598	20241018	111100	19649505	2525	2525	2525	2525	0
599	20241018	111000	19649505	2525	2525	2525	2525	0
600	20241018	110900	19649505	2525	2525	2525	2525	0
601	20241018	110800	19649505	2525	2525	2525	2525	0
602	20241018	110700	19649505	2525	2525	2525	2525	0
603	20241018	110600	19649505	2525	2525	2525	2525	3
604	20241018	110500	19641930	2545	2545	2545	2545	0
605	20241018	110400	19641930	2545	2545	2545	2545	0
606	20241018	110300	19641930	2545	2545	2545	2545	0
607	20241018	110200	19641930	2545	2545	2545	2545	0
608	20241018	110100	19641930	2545	2545	2545	2545	0
609	20241018	110000	19641930	2545	2545	2545	2545	0
610	20241018	105900	19641930	2545	2545	2545	2545	0
611	20241018	105800	19641930	2545	2545	2545	2545	0
612	20241018	105700	19641930	2545	2545	2545	2525	16
613	20241018	105600	19601445	2530	2530	2530	2530	0
614	20241018	105500	19601445	2530	2530	2530	2530	0
615	20241018	105400	19601445	2530	2530	2530	2530	0
616	20241018	105300	19601445	2530	2530	2530	2530	23
617	20241018	105200	19543255	2545	2545	2545	2545	0
618	20241018	105100	19543255	2545	2535	2545	2535	84
619	20241018	105000	19329800	2525	2525	2525	2525	0
620	20241018	104900	19329800	2525	2540	2540	2525	342
621	20241018	104800	18465720	2545	2545	2545	2545	0
622	20241018	104700	18465720	2545	2545	2545	2545	0
623	20241018	104600	18465720	2545	2545	2545	2545	0
624	20241018	104500	18465720	2545	2545	2545	2545	1
625	20241018	104400	18463175	2550	2550	2550	2550	6
626	20241018	104300	18447875	2535	2535	2535	2535	0
627	20241018	104200	18447875	2535	2535	2535	2535	0
628	20241018	104100	18447875	2535	2535	2535	2535	2
629	20241018	104000	18442805	2555	2555	2555	2555	0
630	20241018	103900	18442805	2555	2555	2555	2555	0
631	20241018	103800	18442805	2555	2555	2555	2555	0
632	20241018	103700	18442805	2555	2555	2555	2555	0
633	20241018	103600	18442805	2555	2555	2555	2555	0
634	20241018	103500	18442805	2555	2555	2555	2555	0
635	20241018	103400	18442805	2555	2555	2555	2555	0
636	20241018	103300	18442805	2555	2555	2555	2555	0
637	20241018	103200	18442805	2555	2555	2555	2555	0
638	20241018	103100	18442805	2555	2550	2555	2550	5
639	20241018	103000	18430035	2535	2535	2535	2535	0
640	20241018	102900	18430035	2535	2535	2535	2535	0
641	20241018	102800	18430035	2535	2550	2550	2535	33
642	20241018	102700	18346065	2560	2560	2560	2560	0
643	20241018	102600	18346065	2560	2560	2560	2560	321
644	20241018	102500	17524305	2550	2550	2550	2550	3
645	20241018	102400	17516655	2555	2555	2555	2555	1
646	20241018	102300	17514100	2560	2570	2570	2560	52
647	20241018	102200	17380815	2565	2565	2565	2565	69
648	20241018	102100	17203830	2565	2565	2565	2565	0
649	20241018	102000	17203830	2565	2565	2565	2565	0
650	20241018	101900	17203830	2565	2565	2565	2565	0
651	20241018	101800	17203830	2565	2565	2565	2565	13
652	20241018	101700	17170485	2560	2580	2580	2560	470
653	20241018	101600	15957935	2610	2610	2610	2610	0
654	20241018	101500	15957935	2610	2610	2610	2610	85
655	20241018	101400	15736085	2585	2600	2600	2585	14
656	20241018	101300	15699765	2610	2545	2620	2545	508
657	20241018	101200	14388200	2520	2520	2520	2520	2
658	20241018	101100	14383160	2555	2555	2555	2555	0
659	20241018	101000	14383160	2555	2525	2555	2520	1314
660	20241018	100900	11067430	2530	2530	2530	2530	0
661	20241018	100800	11067430	2530	2530	2530	2530	10
662	20241018	100700	11042130	2535	2535	2535	2535	0
663	20241018	100600	11042130	2535	2535	2535	2535	0
664	20241018	100500	11042130	2535	2535	2535	2535	1
665	20241018	100400	11039595	2535	2535	2535	2535	0
666	20241018	100300	11039595	2535	2535	2535	2535	0
667	20241018	100200	11039595	2535	2535	2535	2535	0
668	20241018	100100	11039595	2535	2535	2535	2535	0
669	20241018	100000	11039595	2535	2535	2535	2535	0
670	20241018	095900	11039595	2535	2535	2535	2535	0
671	20241018	095800	11039595	2535	2535	2535	2535	0
672	20241018	095700	11039595	2535	2535	2535	2535	100
673	20241018	095600	10786095	2525	2525	2525	2525	4
674	20241018	095500	10775995	2535	2535	2535	2535	0
675	20241018	095400	10775995	2535	2535	2535	2535	0
676	20241018	095300	10775995	2535	2535	2535	2535	0
677	20241018	095200	10775995	2535	2535	2535	2535	0
678	20241018	095100	10775995	2535	2535	2535	2535	3
679	20241018	095000	10768390	2535	2535	2535	2535	0
680	20241018	094900	10768390	2535	2535	2535	2535	0
681	20241018	094800	10768390	2535	2535	2535	2535	0
682	20241018	094700	10768390	2535	2535	2535	2535	0
683	20241018	094600	10768390	2535	2535	2535	2535	0
684	20241018	094500	10768390	2535	2535	2535	2535	0
685	20241018	094400	10768390	2535	2535	2535	2535	3
686	20241018	094300	10760785	2535	2535	2535	2535	0
687	20241018	094200	10760785	2535	2535	2535	2535	10
688	20241018	094100	10735435	2535	2535	2535	2535	1087
689	20241018	094000	7979890	2525	2525	2525	2525	359
690	20241018	093900	7073415	2525	2525	2525	2525	0
691	20241018	093800	7073415	2525	2520	2525	2520	75
692	20241018	093700	6884410	2520	2520	2520	2520	226
693	20241018	093600	6314890	2525	2525	2525	2525	167
694	20241018	093500	5893215	2530	2530	2530	2530	5
695	20241018	093400	5880565	2530	2530	2530	2530	189
696	20241018	093300	5402395	2535	2535	2535	2535	0
697	20241018	093200	5402395	2535	2535	2535	2535	0
698	20241018	093100	5402395	2535	2530	2535	2530	301
699	20241018	093000	4640860	2530	2540	2540	2530	708
700	20241018	092900	2846290	2535	2535	2535	2535	0
701	20241018	092800	2846290	2535	2535	2535	2535	0
702	20241018	092700	2846290	2535	2545	2545	2535	406
703	20241018	092600	1816090	2565	2565	2565	2565	0
704	20241018	092500	1816090	2565	2565	2565	2565	0
705	20241018	092400	1816090	2565	2565	2565	2565	10
706	20241018	092300	1790440	2565	2565	2565	2565	0
707	20241018	092200	1790440	2565	2540	2565	2540	2
708	20241018	092100	1785335	2565	2565	2565	2565	0
709	20241018	092000	1785335	2565	2565	2565	2565	0
710	20241018	091900	1785335	2565	2565	2565	2565	0
711	20241018	091800	1785335	2565	2565	2565	2565	0
712	20241018	091700	1785335	2565	2565	2565	2565	0
713	20241018	091600	1785335	2565	2565	2565	2565	0
714	20241018	091500	1785335	2565	2565	2565	2565	0
715	20241018	091400	1785335	2565	2565	2565	2565	0
716	20241018	091300	1785335	2565	2565	2565	2565	0
717	20241018	091200	1785335	2565	2565	2565	2565	0
718	20241018	091100	1785335	2565	2565	2565	2565	9
719	20241018	091000	1762250	2545	2545	2545	2545	499
720	20241018	090900	492295	2545	2550	2550	2545	77
721	20241018	090800	296155	2550	2550	2550	2550	0
722	20241018	090700	296155	2550	2555	2555	2550	100
723	20241018	090600	40895	2555	2555	2555	2555	0
724	20241018	090500	40895	2555	2555	2555	2555	3
725	20241018	090400	33230	2555	2555	2555	2555	0
726	20241018	090300	33230	2555	2555	2555	2555	0
727	20241018	090200	33230	2555	2560	2560	2555	13
728	20241018	090100	0	2555	2555	2555	2555	0
729	20241018	090000	0	2555	2555	2555	2555	0