KissMeData/454640/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	214200	1254795	2125	2125	2125	2125	7
3	20241016	214100	1254795	2125	2125	2125	2125	0
4	20241016	214000	1254795	2125	2125	2125	2125	0
5	20241016	213900	1254795	2125	2125	2125	2125	0
6	20241016	213800	1254795	2125	2125	2125	2125	0
7	20241016	213700	1254795	2125	2125	2125	2125	0
8	20241016	213600	1254795	2125	2125	2125	2125	0
9	20241016	213500	1254795	2125	2125	2125	2125	0
10	20241016	213400	1254795	2125	2125	2125	2125	0
11	20241016	213300	1254795	2125	2125	2125	2125	0
12	20241016	213200	1254795	2125	2125	2125	2125	0
13	20241016	213100	1254795	2125	2125	2125	2125	0
14	20241016	213000	1254795	2125	2125	2125	2125	0
15	20241016	212900	1254795	2125	2125	2125	2125	0
16	20241016	212800	1254795	2125	2125	2125	2125	0
17	20241016	212700	1254795	2125	2125	2125	2125	0
18	20241016	212600	1254795	2125	2125	2125	2125	0
19	20241016	212500	1254795	2125	2125	2125	2125	0
20	20241016	212400	1254795	2125	2125	2125	2125	0
21	20241016	212300	1254795	2125	2125	2125	2125	0
22	20241016	212200	1254795	2125	2125	2125	2125	0
23	20241016	212100	1254795	2125	2125	2125	2125	0
24	20241016	212000	1254795	2125	2125	2125	2125	0
25	20241016	211900	1254795	2125	2125	2125	2125	0
26	20241016	211800	1254795	2125	2125	2125	2125	0
27	20241016	211700	1254795	2125	2125	2125	2125	0
28	20241016	211600	1254795	2125	2125	2125	2125	0
29	20241016	211500	1254795	2125	2125	2125	2125	0
30	20241016	211400	1254795	2125	2125	2125	2125	0
31	20241016	211300	1254795	2125	2125	2125	2125	0
32	20241016	211200	1254795	2125	2125	2125	2125	7
33	20241016	211100	1254795	2125	2125	2125	2125	0
34	20241016	211000	1254795	2125	2125	2125	2125	0
35	20241016	210900	1254795	2125	2125	2125	2125	0
36	20241016	210800	1254795	2125	2125	2125	2125	0
37	20241016	210700	1254795	2125	2125	2125	2125	0
38	20241016	210600	1254795	2125	2125	2125	2125	0
39	20241016	210500	1254795	2125	2125	2125	2125	0
40	20241016	210400	1254795	2125	2125	2125	2125	0
41	20241016	210300	1254795	2125	2125	2125	2125	0
42	20241016	210200	1254795	2125	2125	2125	2125	0
43	20241016	210100	1254795	2125	2125	2125	2125	0
44	20241016	210000	1254795	2125	2125	2125	2125	0
45	20241016	205900	1254795	2125	2125	2125	2125	0
46	20241016	205800	1254795	2125	2125	2125	2125	0
47	20241016	205700	1254795	2125	2125	2125	2125	0
48	20241016	205600	1254795	2125	2125	2125	2125	0
49	20241016	205500	1254795	2125	2125	2125	2125	0
50	20241016	205400	1254795	2125	2125	2125	2125	0
51	20241016	205300	1254795	2125	2125	2125	2125	0
52	20241016	205200	1254795	2125	2125	2125	2125	0
53	20241016	205100	1254795	2125	2125	2125	2125	0
54	20241016	205000	1254795	2125	2125	2125	2125	0
55	20241016	204900	1254795	2125	2125	2125	2125	0
56	20241016	204800	1254795	2125	2125	2125	2125	0
57	20241016	204700	1254795	2125	2125	2125	2125	0
58	20241016	204600	1254795	2125	2125	2125	2125	0
59	20241016	204500	1254795	2125	2125	2125	2125	0
60	20241016	204400	1254795	2125	2125	2125	2125	0
61	20241016	204300	1254795	2125	2125	2125	2125	0
62	20241016	204200	1254795	2125	2125	2125	2125	7
63	20241016	204100	1254795	2125	2125	2125	2125	0
64	20241016	204000	1254795	2125	2125	2125	2125	0
65	20241016	203900	1254795	2125	2125	2125	2125	0
66	20241016	203800	1254795	2125	2125	2125	2125	0
67	20241016	203700	1254795	2125	2125	2125	2125	0
68	20241016	203600	1254795	2125	2125	2125	2125	0
69	20241016	203500	1254795	2125	2125	2125	2125	0
70	20241016	203400	1254795	2125	2125	2125	2125	0
71	20241016	203300	1254795	2125	2125	2125	2125	0
72	20241016	203200	1254795	2125	2125	2125	2125	0
73	20241016	203100	1254795	2125	2125	2125	2125	0
74	20241016	203000	1254795	2125	2125	2125	2125	0
75	20241016	202900	1254795	2125	2125	2125	2125	0
76	20241016	202800	1254795	2125	2125	2125	2125	0
77	20241016	202700	1254795	2125	2125	2125	2125	0
78	20241016	202600	1254795	2125	2125	2125	2125	0
79	20241016	202500	1254795	2125	2125	2125	2125	0
80	20241016	202400	1254795	2125	2125	2125	2125	0
81	20241016	202300	1254795	2125	2125	2125	2125	0
82	20241016	202200	1254795	2125	2125	2125	2125	0
83	20241016	202100	1254795	2125	2125	2125	2125	0
84	20241016	202000	1254795	2125	2125	2125	2125	0
85	20241016	201900	1254795	2125	2125	2125	2125	0
86	20241016	201800	1254795	2125	2125	2125	2125	0
87	20241016	201700	1254795	2125	2125	2125	2125	0
88	20241016	201600	1254795	2125	2125	2125	2125	0
89	20241016	201500	1254795	2125	2125	2125	2125	0
90	20241016	201400	1254795	2125	2125	2125	2125	0
91	20241016	201300	1254795	2125	2125	2125	2125	0
92	20241016	201200	1254795	2125	2125	2125	2125	7
93	20241016	201100	1254795	2125	2125	2125	2125	0
94	20241016	201000	1254795	2125	2125	2125	2125	0
95	20241016	200900	1254795	2125	2125	2125	2125	0
96	20241016	200800	1254795	2125	2125	2125	2125	0
97	20241016	200700	1254795	2125	2125	2125	2125	0
98	20241016	200600	1254795	2125	2125	2125	2125	0
99	20241016	200500	1254795	2125	2125	2125	2125	0
100	20241016	200400	1254795	2125	2125	2125	2125	0
101	20241016	200300	1254795	2125	2125	2125	2125	0
102	20241016	200200	1254795	2125	2125	2125	2125	0
103	20241016	200100	1254795	2125	2125	2125	2125	0
104	20241016	200000	1254795	2125	2125	2125	2125	0
105	20241016	195900	1254795	2125	2125	2125	2125	0
106	20241016	195800	1254795	2125	2125	2125	2125	0
107	20241016	195700	1254795	2125	2125	2125	2125	0
108	20241016	195600	1254795	2125	2125	2125	2125	0
109	20241016	195500	1254795	2125	2125	2125	2125	0
110	20241016	195400	1254795	2125	2125	2125	2125	0
111	20241016	195300	1254795	2125	2125	2125	2125	0
112	20241016	195200	1254795	2125	2125	2125	2125	0
113	20241016	195100	1254795	2125	2125	2125	2125	0
114	20241016	195000	1254795	2125	2125	2125	2125	0
115	20241016	194900	1254795	2125	2125	2125	2125	0
116	20241016	194800	1254795	2125	2125	2125	2125	0
117	20241016	194700	1254795	2125	2125	2125	2125	0
118	20241016	194600	1254795	2125	2125	2125	2125	0
119	20241016	194500	1254795	2125	2125	2125	2125	0
120	20241016	194400	1254795	2125	2125	2125	2125	0
121	20241016	194300	1254795	2125	2125	2125	2125	0
122	20241016	194200	1254795	2125	2125	2125	2125	7
123	20241016	194100	1254795	2125	2125	2125	2125	0
124	20241016	194000	1254795	2125	2125	2125	2125	0
125	20241016	193900	1254795	2125	2125	2125	2125	0
126	20241016	193800	1254795	2125	2125	2125	2125	0
127	20241016	193700	1254795	2125	2125	2125	2125	0
128	20241016	193600	1254795	2125	2125	2125	2125	0
129	20241016	193500	1254795	2125	2125	2125	2125	0
130	20241016	193400	1254795	2125	2125	2125	2125	0
131	20241016	193300	1254795	2125	2125	2125	2125	0
132	20241016	193200	1254795	2125	2125	2125	2125	0
133	20241016	193100	1254795	2125	2125	2125	2125	0
134	20241016	193000	1254795	2125	2125	2125	2125	0
135	20241016	192900	1254795	2125	2125	2125	2125	0
136	20241016	192800	1254795	2125	2125	2125	2125	0
137	20241016	192700	1254795	2125	2125	2125	2125	0
138	20241016	192600	1254795	2125	2125	2125	2125	0
139	20241016	192500	1254795	2125	2125	2125	2125	0
140	20241016	192400	1254795	2125	2125	2125	2125	0
141	20241016	192300	1254795	2125	2125	2125	2125	0
142	20241016	192200	1254795	2125	2125	2125	2125	0
143	20241016	192100	1254795	2125	2125	2125	2125	0
144	20241016	192000	1254795	2125	2125	2125	2125	0
145	20241016	191900	1254795	2125	2125	2125	2125	0
146	20241016	191800	1254795	2125	2125	2125	2125	0
147	20241016	191700	1254795	2125	2125	2125	2125	0
148	20241016	191600	1254795	2125	2125	2125	2125	0
149	20241016	191500	1254795	2125	2125	2125	2125	0
150	20241016	191400	1254795	2125	2125	2125	2125	0
151	20241016	191300	1254795	2125	2125	2125	2125	0
152	20241016	191200	1254795	2125	2125	2125	2125	7
153	20241016	191100	1254795	2125	2125	2125	2125	0
154	20241016	191000	1254795	2125	2125	2125	2125	0
155	20241016	190900	1254795	2125	2125	2125	2125	0
156	20241016	190800	1254795	2125	2125	2125	2125	0
157	20241016	190700	1254795	2125	2125	2125	2125	0
158	20241016	190600	1254795	2125	2125	2125	2125	0
159	20241016	190500	1254795	2125	2125	2125	2125	0
160	20241016	190400	1254795	2125	2125	2125	2125	0
161	20241016	190300	1254795	2125	2125	2125	2125	0
162	20241016	190200	1254795	2125	2125	2125	2125	0
163	20241016	190100	1254795	2125	2125	2125	2125	0
164	20241016	190000	1254795	2125	2125	2125	2125	0
165	20241016	185900	1254795	2125	2125	2125	2125	0
166	20241016	185800	1254795	2125	2125	2125	2125	0
167	20241016	185700	1254795	2125	2125	2125	2125	0
168	20241016	185600	1254795	2125	2125	2125	2125	0
169	20241016	185500	1254795	2125	2125	2125	2125	0
170	20241016	185400	1254795	2125	2125	2125	2125	0
171	20241016	185300	1254795	2125	2125	2125	2125	0
172	20241016	185200	1254795	2125	2125	2125	2125	0
173	20241016	185100	1254795	2125	2125	2125	2125	0
174	20241016	185000	1254795	2125	2125	2125	2125	0
175	20241016	184900	1254795	2125	2125	2125	2125	0
176	20241016	184800	1254795	2125	2125	2125	2125	0
177	20241016	184700	1254795	2125	2125	2125	2125	0
178	20241016	184600	1254795	2125	2125	2125	2125	0
179	20241016	184500	1254795	2125	2125	2125	2125	0
180	20241016	184400	1254795	2125	2125	2125	2125	0
181	20241016	184300	1254795	2125	2125	2125	2125	0
182	20241016	184200	1254795	2125	2125	2125	2125	7
183	20241016	184100	1254795	2125	2125	2125	2125	0
184	20241016	184000	1254795	2125	2125	2125	2125	0
185	20241016	183900	1254795	2125	2125	2125	2125	0
186	20241016	183800	1254795	2125	2125	2125	2125	0
187	20241016	183700	1254795	2125	2125	2125	2125	0
188	20241016	183600	1254795	2125	2125	2125	2125	0
189	20241016	183500	1254795	2125	2125	2125	2125	0
190	20241016	183400	1254795	2125	2125	2125	2125	0
191	20241016	183300	1254795	2125	2125	2125	2125	0
192	20241016	183200	1254795	2125	2125	2125	2125	0
193	20241016	183100	1254795	2125	2125	2125	2125	0
194	20241016	183000	1254795	2125	2125	2125	2125	0
195	20241016	182900	1254795	2125	2125	2125	2125	0
196	20241016	182800	1254795	2125	2125	2125	2125	0
197	20241016	182700	1254795	2125	2125	2125	2125	0
198	20241016	182600	1254795	2125	2125	2125	2125	0
199	20241016	182500	1254795	2125	2125	2125	2125	0
200	20241016	182400	1254795	2125	2125	2125	2125	0
201	20241016	182300	1254795	2125	2125	2125	2125	0
202	20241016	182200	1254795	2125	2125	2125	2125	0
203	20241016	182100	1254795	2125	2125	2125	2125	0
204	20241016	182000	1254795	2125	2125	2125	2125	0
205	20241016	181900	1254795	2125	2125	2125	2125	0
206	20241016	181800	1254795	2125	2125	2125	2125	0
207	20241016	181700	1254795	2125	2125	2125	2125	0
208	20241016	181600	1254795	2125	2125	2125	2125	0
209	20241016	181500	1254795	2125	2125	2125	2125	0
210	20241016	181400	1254795	2125	2125	2125	2125	0
211	20241016	181300	1254795	2125	2125	2125	2125	0
212	20241016	181200	1254795	2125	2125	2125	2125	7
213	20241016	181100	1254795	2125	2125	2125	2125	0
214	20241016	181000	1254795	2125	2125	2125	2125	0
215	20241016	180900	1254795	2125	2125	2125	2125	0
216	20241016	180800	1254795	2125	2125	2125	2125	0
217	20241016	180700	1254795	2125	2125	2125	2125	0
218	20241016	180600	1254795	2125	2125	2125	2125	0
219	20241016	180500	1254795	2125	2125	2125	2125	0
220	20241016	180400	1254795	2125	2125	2125	2125	0
221	20241016	180300	1254795	2125	2125	2125	2125	0
222	20241016	180200	1254795	2125	2125	2125	2125	0
223	20241016	180100	1254795	2125	2125	2125	2125	0
224	20241016	180000	1254795	2125	2125	2125	2125	0
225	20241016	175900	1254795	2125	2125	2125	2125	0
226	20241016	175800	1254795	2125	2125	2125	2125	0
227	20241016	175700	1254795	2125	2125	2125	2125	0
228	20241016	175600	1254795	2125	2125	2125	2125	0
229	20241016	175500	1254795	2125	2125	2125	2125	0
230	20241016	175400	1254795	2125	2125	2125	2125	0
231	20241016	175300	1254795	2125	2125	2125	2125	0
232	20241016	175200	1254795	2125	2125	2125	2125	0
233	20241016	175100	1254795	2125	2125	2125	2125	0
234	20241016	175000	1254795	2125	2125	2125	2125	0
235	20241016	174900	1254795	2125	2125	2125	2125	0
236	20241016	174800	1254795	2125	2125	2125	2125	0
237	20241016	174700	1254795	2125	2125	2125	2125	0
238	20241016	174600	1254795	2125	2125	2125	2125	0
239	20241016	174500	1254795	2125	2125	2125	2125	0
240	20241016	174400	1254795	2125	2125	2125	2125	0
241	20241016	174300	1254795	2125	2125	2125	2125	0
242	20241016	174200	1254795	2125	2125	2125	2125	7
243	20241016	174100	1254795	2125	2125	2125	2125	0
244	20241016	174000	1254795	2125	2125	2125	2125	0
245	20241016	173900	1254795	2125	2125	2125	2125	0
246	20241016	173800	1254795	2125	2125	2125	2125	0
247	20241016	173700	1254795	2125	2125	2125	2125	0
248	20241016	173600	1254795	2125	2125	2125	2125	0
249	20241016	173500	1254795	2125	2125	2125	2125	0
250	20241016	173400	1254795	2125	2125	2125	2125	0
251	20241016	173300	1254795	2125	2125	2125	2125	0
252	20241016	173200	1254795	2125	2125	2125	2125	0
253	20241016	173100	1254795	2125	2125	2125	2125	0
254	20241016	173000	1254795	2125	2125	2125	2125	0
255	20241016	172900	1254795	2125	2125	2125	2125	0
256	20241016	172800	1254795	2125	2125	2125	2125	0
257	20241016	172700	1254795	2125	2125	2125	2125	0
258	20241016	172600	1254795	2125	2125	2125	2125	0
259	20241016	172500	1254795	2125	2125	2125	2125	0
260	20241016	172400	1254795	2125	2125	2125	2125	0
261	20241016	172300	1254795	2125	2125	2125	2125	0
262	20241016	172200	1254795	2125	2125	2125	2125	0
263	20241016	172100	1254795	2125	2125	2125	2125	0
264	20241016	172000	1254795	2125	2125	2125	2125	0
265	20241016	171900	1254795	2125	2125	2125	2125	0
266	20241016	171800	1254795	2125	2125	2125	2125	0
267	20241016	171700	1254795	2125	2125	2125	2125	0
268	20241016	171600	1254795	2125	2125	2125	2125	0
269	20241016	171500	1254795	2125	2125	2125	2125	0
270	20241016	171400	1254795	2125	2125	2125	2125	0
271	20241016	171300	1254795	2125	2125	2125	2125	0
272	20241016	171200	1254795	2125	2125	2125	2125	7
273	20241016	171100	1254795	2125	2125	2125	2125	0
274	20241016	171000	1254795	2125	2125	2125	2125	0
275	20241016	170900	1254795	2125	2125	2125	2125	0
276	20241016	170800	1254795	2125	2125	2125	2125	0
277	20241016	170700	1254795	2125	2125	2125	2125	0
278	20241016	170600	1254795	2125	2125	2125	2125	0
279	20241016	170500	1254795	2125	2125	2125	2125	0
280	20241016	170400	1254795	2125	2125	2125	2125	0
281	20241016	170300	1254795	2125	2125	2125	2125	0
282	20241016	170200	1254795	2125	2125	2125	2125	0
283	20241016	170100	1254795	2125	2125	2125	2125	0
284	20241016	170000	1254795	2125	2125	2125	2125	0
285	20241016	165900	1254795	2125	2125	2125	2125	0
286	20241016	165800	1254795	2125	2125	2125	2125	0
287	20241016	165700	1254795	2125	2125	2125	2125	0
288	20241016	165600	1254795	2125	2125	2125	2125	0
289	20241016	165500	1254795	2125	2125	2125	2125	0
290	20241016	165400	1254795	2125	2125	2125	2125	0
291	20241016	165300	1254795	2125	2125	2125	2125	0
292	20241016	165200	1254795	2125	2125	2125	2125	0
293	20241016	165100	1254795	2125	2125	2125	2125	0
294	20241016	165000	1254795	2125	2125	2125	2125	0
295	20241016	164900	1254795	2125	2125	2125	2125	0
296	20241016	164800	1254795	2125	2125	2125	2125	0
297	20241016	164700	1254795	2125	2125	2125	2125	0
298	20241016	164600	1254795	2125	2125	2125	2125	0
299	20241016	164500	1254795	2125	2125	2125	2125	0
300	20241016	164400	1254795	2125	2125	2125	2125	0
301	20241016	164300	1254795	2125	2125	2125	2125	0
302	20241016	164200	1254795	2125	2125	2125	2125	7
303	20241016	164100	1254795	2125	2125	2125	2125	0
304	20241016	164000	1254795	2125	2125	2125	2125	0
305	20241016	163900	1254795	2125	2125	2125	2125	0
306	20241016	163800	1254795	2125	2125	2125	2125	0
307	20241016	163700	1254795	2125	2125	2125	2125	0
308	20241016	163600	1254795	2125	2125	2125	2125	0
309	20241016	163500	1254795	2125	2125	2125	2125	0
310	20241016	163400	1254795	2125	2125	2125	2125	0
311	20241016	163300	1254795	2125	2125	2125	2125	0
312	20241016	163200	1254795	2125	2125	2125	2125	0
313	20241016	163100	1254795	2125	2125	2125	2125	0
314	20241016	163000	1254795	2125	2125	2125	2125	0
315	20241016	162900	1254795	2125	2125	2125	2125	0
316	20241016	162800	1254795	2125	2125	2125	2125	0
317	20241016	162700	1254795	2125	2125	2125	2125	0
318	20241016	162600	1254795	2125	2125	2125	2125	0
319	20241016	162500	1254795	2125	2125	2125	2125	0
320	20241016	162400	1254795	2125	2125	2125	2125	0
321	20241016	162300	1254795	2125	2125	2125	2125	0
322	20241016	162200	1254795	2125	2125	2125	2125	0
323	20241016	162100	1254795	2125	2125	2125	2125	0
324	20241016	162000	1254795	2125	2125	2125	2125	0
325	20241016	161900	1254795	2125	2125	2125	2125	0
326	20241016	161800	1254795	2125	2125	2125	2125	0
327	20241016	161700	1254795	2125	2125	2125	2125	0
328	20241016	161600	1254795	2125	2125	2125	2125	0
329	20241016	161500	1254795	2125	2125	2125	2125	0
330	20241016	161400	1254795	2125	2125	2125	2125	0
331	20241016	161300	1254795	2125	2125	2125	2125	0
332	20241016	161200	1254795	2125	2125	2125	2125	7
333	20241016	161100	1254795	2125	2125	2125	2125	0
334	20241016	161000	1254795	2125	2125	2125	2125	0
335	20241016	160900	1254795	2125	2125	2125	2125	0
336	20241016	160800	1254795	2125	2125	2125	2125	0
337	20241016	160700	1254795	2125	2125	2125	2125	0
338	20241016	160600	1254795	2125	2125	2125	2125	0
339	20241016	160500	1254795	2125	2125	2125	2125	0
340	20241016	160400	1254795	2125	2125	2125	2125	0
341	20241016	160300	1254795	2125	2125	2125	2125	0
342	20241016	160200	1254795	2125	2125	2125	2125	0
343	20241016	160100	1254795	2125	2125	2125	2125	0
344	20241016	160000	1254795	2125	2125	2125	2125	0
345	20241016	155900	1254795	2125	2125	2125	2125	0
346	20241016	155800	1254795	2125	2125	2125	2125	0
347	20241016	155700	1254795	2125	2125	2125	2125	0
348	20241016	155600	1254795	2125	2125	2125	2125	0
349	20241016	155500	1254795	2125	2125	2125	2125	0
350	20241016	155400	1254795	2125	2125	2125	2125	0
351	20241016	155300	1254795	2125	2125	2125	2125	0
352	20241016	155200	1254795	2125	2125	2125	2125	0
353	20241016	155100	1254795	2125	2125	2125	2125	0
354	20241016	155000	1254795	2125	2125	2125	2125	0
355	20241016	154900	1254795	2125	2125	2125	2125	0
356	20241016	154800	1254795	2125	2125	2125	2125	0
357	20241016	154700	1254795	2125	2125	2125	2125	0
358	20241016	154600	1254795	2125	2125	2125	2125	0
359	20241016	154500	1254795	2125	2125	2125	2125	0
360	20241016	154400	1254795	2125	2125	2125	2125	0
361	20241016	154300	1254795	2125	2125	2125	2125	0
362	20241016	154200	1254795	2125	2125	2125	2125	7
363	20241016	154100	1254795	2125	2125	2125	2125	0
364	20241016	154000	1254795	2125	2125	2125	2125	0
365	20241016	153900	1254795	2125	2125	2125	2125	0
366	20241016	153800	1254795	2125	2125	2125	2125	0
367	20241016	153700	1254795	2125	2125	2125	2125	0
368	20241016	153600	1254795	2125	2125	2125	2125	0
369	20241016	153500	1254795	2125	2125	2125	2125	0
370	20241016	153400	1254795	2125	2125	2125	2125	0
371	20241016	153300	1254795	2125	2125	2125	2125	0
372	20241016	153200	1254795	2125	2125	2125	2125	0
373	20241016	153100	1254795	2125	2125	2125	2125	0
374	20241016	153000	1254795	2125	2125	2125	2125	7
375	20241016	152900	1239920	2125	2125	2125	2125	0
376	20241016	152800	1239920	2125	2125	2125	2125	0
377	20241016	152700	1239920	2125	2125	2125	2125	0
378	20241016	152600	1239920	2125	2125	2125	2125	0
379	20241016	152500	1239920	2125	2125	2125	2125	0
380	20241016	152400	1239920	2125	2125	2125	2125	0
381	20241016	152300	1239920	2125	2125	2125	2125	0
382	20241016	152200	1239920	2125	2125	2125	2125	0
383	20241016	152100	1239920	2125	2125	2125	2125	0
384	20241016	152000	1239920	2125	2125	2125	2125	0
385	20241016	151900	1239920	2125	2125	2125	2125	0
386	20241016	151800	1239920	2125	2125	2125	2125	0
387	20241016	151700	1239920	2125	2125	2125	2125	5
388	20241016	151600	1229295	2125	2125	2125	2125	1
389	20241016	151500	1227170	2125	2125	2125	2125	1
390	20241016	151400	1225045	2125	2125	2125	2125	1
391	20241016	151300	1222920	2125	2125	2125	2125	4
392	20241016	151200	1214420	2125	2125	2125	2125	2
393	20241016	151100	1210170	2125	2125	2125	2125	0
394	20241016	151000	1210170	2125	2125	2125	2125	4
395	20241016	150900	1201670	2125	2125	2125	2125	1
396	20241016	150800	1199545	2125	2125	2125	2125	1
397	20241016	150700	1197420	2125	2125	2125	2125	5
398	20241016	150600	1186795	2125	2125	2125	2125	0
399	20241016	150500	1186795	2125	2125	2125	2125	1
400	20241016	150400	1184670	2125	2125	2125	2125	4
401	20241016	150300	1176170	2125	2125	2125	2125	1
402	20241016	150200	1174045	2125	2125	2125	2125	2
403	20241016	150100	1169795	2125	2125	2125	2125	4
404	20241016	150000	1161295	2125	2125	2125	2125	0
405	20241016	145900	1161295	2125	2125	2125	2125	1
406	20241016	145800	1159170	2125	2125	2125	2125	4
407	20241016	145700	1150670	2125	2125	2125	2125	2
408	20241016	145600	1146420	2125	2125	2125	2125	1
409	20241016	145500	1144295	2125	2125	2125	2125	4
410	20241016	145400	1135795	2125	2125	2125	2125	1
411	20241016	145300	1133670	2125	2125	2125	2125	1
412	20241016	145200	1131545	2125	2125	2125	2125	5
413	20241016	145100	1120920	2125	2125	2125	2125	1
414	20241016	145000	1118795	2125	2125	2125	2125	7
415	20241016	144900	1103920	2125	2125	2125	2125	4
416	20241016	144800	1095420	2125	2125	2125	2125	1
417	20241016	144700	1093295	2125	2125	2125	2125	2
418	20241016	144600	1089045	2125	2125	2125	2125	4
419	20241016	144500	1080545	2125	2125	2125	2125	1
420	20241016	144400	1078420	2125	2125	2125	2125	0
421	20241016	144300	1078420	2125	2125	2125	2125	1
422	20241016	144200	1076295	2125	2125	2125	2125	5
423	20241016	144100	1065670	2125	2125	2125	2125	1
424	20241016	144000	1063545	2125	2125	2125	2125	1
425	20241016	143900	1061420	2125	2125	2125	2125	3
426	20241016	143800	1055045	2125	2125	2125	2125	1
427	20241016	143700	1052920	2125	2125	2125	2125	2
428	20241016	143600	1048670	2125	2125	2125	2125	4
429	20241016	143500	1040170	2125	2125	2125	2125	1
430	20241016	143400	1038045	2125	2125	2125	2125	1
431	20241016	143300	1035920	2125	2125	2125	2125	3
432	20241016	143200	1029545	2125	2125	2125	2125	2
433	20241016	143100	1025295	2125	2125	2125	2125	1
434	20241016	143000	1023170	2125	2125	2125	2125	5
435	20241016	142900	1012545	2125	2125	2125	2125	1
436	20241016	142800	1010420	2125	2125	2125	2125	0
437	20241016	142700	1010420	2125	2125	2125	2125	5
438	20241016	142600	999795	2125	2125	2125	2125	1
439	20241016	142500	997670	2125	2125	2125	2125	1
440	20241016	142400	995545	2125	2125	2125	2125	4
441	20241016	142300	987045	2125	2125	2125	2125	0
442	20241016	142200	987045	2125	2125	2125	2125	2
443	20241016	142100	982795	2125	2125	2125	2125	4
444	20241016	142000	974295	2125	2125	2125	2125	1
445	20241016	141900	972170	2125	2125	2125	2125	1
446	20241016	141800	970045	2125	2120	2125	2120	4
447	20241016	141700	961550	2120	2120	2120	2120	0
448	20241016	141600	961550	2120	2120	2120	2120	1
449	20241016	141500	959430	2120	2120	2120	2120	4
450	20241016	141400	950950	2120	2120	2120	2120	1
451	20241016	141300	948830	2120	2120	2120	2120	2
452	20241016	141200	944590	2120	2120	2120	2120	0
453	20241016	141100	944590	2120	2120	2120	2120	4
454	20241016	141000	936110	2120	2120	2120	2120	1
455	20241016	140900	933990	2120	2120	2120	2120	1
456	20241016	140800	931870	2120	2120	2120	2120	5
457	20241016	140700	921270	2120	2120	2120	2120	1
458	20241016	140600	919150	2120	2120	2120	2120	0
459	20241016	140500	919150	2120	2120	2120	2120	5
460	20241016	140400	908550	2120	2120	2120	2120	1
461	20241016	140300	906430	2120	2120	2120	2120	2
462	20241016	140200	902190	2120	2120	2120	2120	4
463	20241016	140100	893710	2120	2120	2120	2120	0
464	20241016	140000	893710	2120	2120	2120	2120	1
465	20241016	135900	891590	2120	2120	2120	2120	4
466	20241016	135800	883110	2120	2120	2120	2120	2
467	20241016	135700	878870	2120	2120	2120	2120	1
468	20241016	135600	876750	2120	2120	2120	2120	3
469	20241016	135500	870390	2120	2120	2120	2120	1
470	20241016	135400	868270	2120	2120	2120	2120	1
471	20241016	135300	866150	2120	2120	2120	2120	4
472	20241016	135200	857670	2120	2120	2120	2120	2
473	20241016	135100	853430	2120	2120	2120	2120	1
474	20241016	135000	851310	2125	2125	2125	2125	3
475	20241016	134900	844935	2125	2125	2125	2125	1
476	20241016	134800	842810	2125	2125	2125	2125	1
477	20241016	134700	840685	2125	2125	2125	2125	5
478	20241016	134600	830060	2125	2125	2125	2125	1
479	20241016	134500	827935	2125	2125	2125	2125	0
480	20241016	134400	827935	2125	2125	2125	2125	4
481	20241016	134300	819435	2125	2125	2125	2125	1
482	20241016	134200	817310	2125	2125	2125	2125	2
483	20241016	134100	813060	2125	2125	2125	2125	5
484	20241016	134000	802435	2125	2125	2125	2125	0
485	20241016	133900	802435	2125	2125	2125	2125	1
486	20241016	133800	800310	2125	2125	2125	2125	1
487	20241016	133700	798185	2125	2125	2125	2125	5
488	20241016	133600	787560	2125	2125	2125	2125	1
489	20241016	133500	785435	2125	2125	2125	2125	1
490	20241016	133400	783310	2125	2125	2125	2125	3
491	20241016	133300	776935	2125	2125	2125	2125	1
492	20241016	133200	774810	2125	2125	2125	2125	2
493	20241016	133100	770560	2125	2125	2125	2125	4
494	20241016	133000	762060	2125	2125	2125	2125	1
495	20241016	132900	759935	2125	2125	2125	2125	0
496	20241016	132800	759935	2125	2125	2125	2125	4
497	20241016	132700	751435	2125	2125	2125	2125	2
498	20241016	132600	747185	2125	2125	2125	2125	1
499	20241016	132500	745060	2125	2125	2125	2125	4
500	20241016	132400	736560	2125	2125	2125	2125	1
501	20241016	132300	734435	2125	2125	2125	2125	0
502	20241016	132200	734435	2125	2125	2125	2125	5
503	20241016	132100	723810	2125	2125	2125	2125	1
504	20241016	132000	721685	2125	2125	2125	2125	1
505	20241016	131900	719560	2125	2125	2125	2125	4
506	20241016	131800	711060	2125	2125	2125	2125	0
507	20241016	131700	711060	2125	2125	2125	2125	2
508	20241016	131600	706810	2125	2125	2125	2125	5
509	20241016	131500	696185	2125	2125	2125	2125	1
510	20241016	131400	694060	2125	2125	2125	2125	1
511	20241016	131300	691935	2125	2125	2125	2125	3
512	20241016	131200	685560	2125	2125	2125	2125	2
513	20241016	131100	681310	2125	2125	2125	2125	1
514	20241016	131000	679185	2125	2125	2125	2125	4
515	20241016	130900	670685	2125	2125	2125	2125	1
516	20241016	130800	668560	2125	2125	2125	2125	2
517	20241016	130700	664310	2125	2125	2125	2125	0
518	20241016	130600	664310	2125	2125	2125	2125	4
519	20241016	130500	655810	2125	2125	2125	2125	1
520	20241016	130400	653685	2125	2125	2125	2125	1
521	20241016	130300	651560	2125	2125	2125	2125	5
522	20241016	130200	640935	2125	2125	2125	2125	0
523	20241016	130100	640935	2125	2125	2125	2125	1
524	20241016	130000	638810	2125	2125	2125	2125	4
525	20241016	125900	630310	2125	2125	2125	2125	1
526	20241016	125800	628185	2125	2125	2125	2125	2
527	20241016	125700	623935	2125	2125	2125	2125	3
528	20241016	125600	617560	2125	2125	2125	2125	23
529	20241016	125500	568685	2125	2125	2125	2125	1
530	20241016	125400	566560	2125	2125	2125	2125	4
531	20241016	125300	558060	2125	2125	2125	2125	2
532	20241016	125200	553810	2125	2125	2125	2125	1
533	20241016	125100	551685	2125	2125	2125	2125	4
534	20241016	125000	543185	2125	2125	2125	2125	1
535	20241016	124900	541060	2125	2125	2125	2125	1
536	20241016	124800	538935	2125	2125	2125	2125	5
537	20241016	124700	528310	2125	2125	2125	2125	1
538	20241016	124600	526185	2125	2125	2125	2125	0
539	20241016	124500	526185	2125	2125	2125	2125	4
540	20241016	124400	517685	2125	2125	2125	2125	1
541	20241016	124300	515560	2125	2125	2125	2125	2
542	20241016	124200	511310	2125	2125	2125	2125	4
543	20241016	124100	502810	2125	2125	2125	2125	1
544	20241016	124000	500685	2125	2125	2125	2125	0
545	20241016	123900	500685	2125	2125	2125	2125	4
546	20241016	123800	492185	2125	2125	2125	2125	2
547	20241016	123700	487935	2125	2125	2125	2125	1
548	20241016	123600	485810	2125	2125	2125	2125	4
549	20241016	123500	477310	2125	2125	2125	2125	0
550	20241016	123400	477310	2125	2125	2125	2125	1
551	20241016	123300	475185	2125	2125	2125	2125	1
552	20241016	123200	473060	2125	2125	2125	2125	5
553	20241016	123100	462435	2125	2125	2125	2125	1
554	20241016	123000	460310	2125	2125	2125	2125	0
555	20241016	122900	460310	2125	2125	2125	2125	4
556	20241016	122800	451810	2125	2125	2125	2125	1
557	20241016	122700	449685	2125	2125	2125	2125	2
558	20241016	122600	445435	2125	2125	2125	2125	5
559	20241016	122500	434810	2125	2125	2125	2125	1
560	20241016	122400	432685	2125	2125	2125	2125	0
561	20241016	122300	432685	2125	2125	2125	2125	4
562	20241016	122200	424185	2125	2125	2125	2125	2
563	20241016	122100	419935	2125	2125	2125	2125	1
564	20241016	122000	417810	2125	2125	2125	2125	4
565	20241016	121900	409310	2125	2125	2125	2125	0
566	20241016	121800	409310	2125	2125	2125	2125	1
567	20241016	121700	407185	2125	2125	2125	2125	5
568	20241016	121600	396560	2125	2125	2125	2125	1
569	20241016	121500	394435	2125	2125	2125	2125	1
570	20241016	121400	392310	2125	2125	2125	2125	3
571	20241016	121300	385935	2125	2125	2125	2125	1
572	20241016	121200	383810	2125	2125	2125	2125	2
573	20241016	121100	379560	2125	2125	2125	2125	4
574	20241016	121000	371060	2125	2125	2125	2125	1
575	20241016	120900	368935	2125	2125	2125	2125	1
576	20241016	120800	366810	2125	2125	2125	2125	3
577	20241016	120700	360435	2125	2125	2125	2125	2
578	20241016	120600	356185	2125	2125	2125	2125	1
579	20241016	120500	354060	2125	2125	2125	2125	4
580	20241016	120400	345560	2125	2125	2125	2125	1
581	20241016	120300	343435	2125	2125	2125	2125	0
582	20241016	120200	343435	2125	2125	2125	2125	2
583	20241016	120100	339185	2125	2125	2125	2125	5
584	20241016	120000	328560	2125	2125	2125	2125	1
585	20241016	115900	326435	2125	2125	2125	2125	1
586	20241016	115800	324310	2125	2125	2125	2125	5
587	20241016	115700	313685	2125	2125	2125	2125	0
588	20241016	115600	313685	2125	2125	2125	2125	1
589	20241016	115500	311560	2125	2125	2125	2125	4
590	20241016	115400	303060	2125	2125	2125	2125	1
591	20241016	115300	300935	2125	2125	2125	2125	2
592	20241016	115200	296685	2125	2125	2125	2125	3
593	20241016	115100	290310	2125	2125	2125	2125	1
594	20241016	115000	288185	2125	2125	2125	2125	1
595	20241016	114900	286060	2125	2125	2125	2125	4
596	20241016	114800	277560	2125	2125	2125	2125	2
597	20241016	114700	273310	2125	2125	2125	2125	0
598	20241016	114600	273310	2125	2125	2125	2125	4
599	20241016	114500	264810	2125	2125	2125	2125	1
600	20241016	114400	262685	2125	2125	2125	2125	1
601	20241016	114300	260560	2125	2125	2125	2125	5
602	20241016	114200	249935	2125	2125	2125	2125	1
603	20241016	114100	247810	2125	2125	2125	2125	0
604	20241016	114000	247810	2125	2125	2125	2125	4
605	20241016	113900	239310	2125	2125	2125	2125	1
606	20241016	113800	237185	2125	2125	2125	2125	2
607	20241016	113700	232935	2125	2125	2125	2125	5
608	20241016	113600	222310	2125	2125	2125	2125	0
609	20241016	113500	222310	2125	2125	2125	2125	1
610	20241016	113400	220185	2125	2125	2125	2125	4
611	20241016	113300	211685	2125	2125	2125	2125	2
612	20241016	113200	207435	2125	2125	2125	2125	1
613	20241016	113100	205310	2125	2125	2125	2125	1
614	20241016	113000	203185	2125	2125	2125	2125	3
615	20241016	112900	196810	2125	2125	2125	2125	1
616	20241016	112800	194685	2125	2125	2125	2125	2
617	20241016	112700	190435	2125	2125	2125	2125	4
618	20241016	112600	181935	2125	2125	2125	2125	1
619	20241016	112500	179810	2125	2125	2125	2125	0
620	20241016	112400	179810	2125	2125	2125	2125	4
621	20241016	112300	171310	2125	2125	2125	2125	2
622	20241016	112200	167060	2125	2125	2125	2125	1
623	20241016	112100	164935	2125	2125	2125	2125	4
624	20241016	112000	156435	2125	2125	2125	2125	0
625	20241016	111900	156435	2125	2125	2125	2125	1
626	20241016	111800	154310	2125	2125	2125	2125	5
627	20241016	111700	143685	2125	2125	2125	2125	1
628	20241016	111600	141560	2125	2125	2125	2125	1
629	20241016	111500	139435	2125	2125	2125	2125	4
630	20241016	111400	130935	2125	2125	2125	2125	0
631	20241016	111300	130935	2125	2125	2125	2125	1
632	20241016	111200	128810	2125	2125	2125	2125	6
633	20241016	111100	116060	2125	2125	2125	2125	0
634	20241016	111000	116060	2125	2125	2125	2125	0
635	20241016	110900	116060	2125	2125	2125	2125	0
636	20241016	110800	116060	2125	2125	2125	2125	0
637	20241016	110700	116060	2125	2125	2125	2125	0
638	20241016	110600	116060	2125	2125	2125	2125	0
639	20241016	110500	116060	2125	2125	2125	2125	0
640	20241016	110400	116060	2125	2125	2125	2125	0
641	20241016	110300	116060	2125	2125	2125	2125	0
642	20241016	110200	116060	2125	2125	2125	2125	0
643	20241016	110100	116060	2125	2125	2125	2125	0
644	20241016	110000	116060	2125	2125	2125	2125	0
645	20241016	105900	116060	2125	2125	2125	2125	0
646	20241016	105800	116060	2125	2125	2125	2125	0
647	20241016	105700	116060	2125	2125	2125	2125	0
648	20241016	105600	116060	2125	2125	2125	2125	0
649	20241016	105500	116060	2125	2125	2125	2125	0
650	20241016	105400	116060	2125	2125	2125	2125	0
651	20241016	105300	116060	2125	2125	2125	2125	0
652	20241016	105200	116060	2125	2125	2125	2125	0
653	20241016	105100	116060	2125	2125	2125	2125	0
654	20241016	105000	116060	2125	2125	2125	2125	0
655	20241016	104900	116060	2125	2125	2125	2125	0
656	20241016	104800	116060	2125	2125	2125	2125	0
657	20241016	104700	116060	2125	2125	2125	2125	0
658	20241016	104600	116060	2125	2125	2125	2125	0
659	20241016	104500	116060	2125	2125	2125	2125	0
660	20241016	104400	116060	2125	2125	2125	2125	0
661	20241016	104300	116060	2125	2125	2125	2125	0
662	20241016	104200	116060	2125	2125	2125	2125	0
663	20241016	104100	116060	2125	2125	2125	2125	0
664	20241016	104000	116060	2125	2125	2125	2125	0
665	20241016	103900	116060	2125	2125	2125	2125	0
666	20241016	103800	116060	2125	2125	2125	2125	0
667	20241016	103700	116060	2125	2125	2125	2125	0
668	20241016	103600	116060	2125	2125	2125	2125	0
669	20241016	103500	116060	2125	2125	2125	2125	0
670	20241016	103400	116060	2125	2125	2125	2125	0
671	20241016	103300	116060	2125	2125	2125	2125	0
672	20241016	103200	116060	2125	2125	2125	2125	0
673	20241016	103100	116060	2125	2125	2125	2125	0
674	20241016	103000	116060	2125	2125	2125	2125	0
675	20241016	102900	116060	2125	2125	2125	2125	0
676	20241016	102800	116060	2125	2125	2125	2125	0
677	20241016	102700	116060	2125	2125	2125	2125	0
678	20241016	102600	116060	2125	2125	2125	2125	0
679	20241016	102500	116060	2125	2125	2125	2125	0
680	20241016	102400	116060	2125	2125	2125	2125	0
681	20241016	102300	116060	2125	2125	2125	2125	0
682	20241016	102200	116060	2125	2125	2125	2125	0
683	20241016	102100	116060	2125	2125	2125	2125	0
684	20241016	102000	116060	2125	2125	2125	2125	0
685	20241016	101900	116060	2125	2125	2125	2125	0
686	20241016	101800	116060	2125	2125	2125	2125	0
687	20241016	101700	116060	2125	2125	2125	2125	0
688	20241016	101600	116060	2125	2125	2125	2125	0
689	20241016	101500	116060	2125	2125	2125	2125	0
690	20241016	101400	116060	2125	2125	2125	2125	0
691	20241016	101300	116060	2125	2125	2125	2125	0
692	20241016	101200	116060	2125	2125	2125	2125	0
693	20241016	101100	116060	2125	2125	2125	2125	0
694	20241016	101000	116060	2125	2125	2125	2125	0
695	20241016	100900	116060	2125	2125	2125	2125	0
696	20241016	100800	116060	2125	2125	2125	2125	0
697	20241016	100700	116060	2125	2125	2125	2125	0
698	20241016	100600	116060	2125	2125	2125	2125	0
699	20241016	100500	116060	2125	2125	2125	2125	0
700	20241016	100400	116060	2125	2125	2125	2125	0
701	20241016	100300	116060	2125	2125	2125	2125	0
702	20241016	100200	116060	2125	2125	2125	2125	0
703	20241016	100100	116060	2125	2125	2125	2125	0
704	20241016	100000	116060	2125	2125	2125	2125	0
705	20241016	095900	116060	2125	2125	2125	2125	0
706	20241016	095800	116060	2125	2125	2125	2125	0
707	20241016	095700	116060	2125	2125	2125	2125	0
708	20241016	095600	116060	2125	2125	2125	2125	1
709	20241016	095500	113935	2110	2110	2110	2110	0
710	20241016	095400	113935	2110	2110	2110	2110	0
711	20241016	095300	113935	2110	2110	2110	2110	0
712	20241016	095200	113935	2110	2110	2110	2110	0
713	20241016	095100	113935	2110	2110	2110	2110	0
714	20241016	095000	113935	2110	2110	2110	2110	0
715	20241016	094900	113935	2110	2110	2110	2110	0
716	20241016	094800	113935	2110	2110	2110	2110	0
717	20241016	094700	113935	2110	2110	2110	2110	0
718	20241016	094600	113935	2110	2110	2110	2110	0
719	20241016	094500	113935	2110	2110	2110	2110	0
720	20241016	094400	113935	2110	2110	2110	2110	0
721	20241016	094300	113935	2110	2110	2110	2110	0
722	20241016	094200	113935	2110	2110	2110	2110	43
723	20241016	094100	23205	2110	2110	2110	2110	4
724	20241016	094000	14765	2110	2110	2110	2110	0
725	20241016	093900	14765	2110	2110	2110	2110	0
726	20241016	093800	14765	2110	2110	2110	2110	0
727	20241016	093700	14765	2110	2110	2110	2110	0
728	20241016	093600	14765	2110	2110	2110	2110	0
729	20241016	093500	14765	2110	2110	2110	2110	0
730	20241016	093400	14765	2110	2110	2110	2110	0
731	20241016	093300	14765	2110	2110	2110	2110	0
732	20241016	093200	14765	2110	2110	2110	2110	0
733	20241016	093100	14765	2110	2110	2110	2105	5
734	20241016	093000	4220	2110	2110	2110	2110	0
735	20241016	092900	4220	2110	2110	2110	2110	0
736	20241016	092800	4220	2110	2110	2110	2110	0
737	20241016	092700	4220	2110	2110	2110	2110	0
738	20241016	092600	4220	2110	2110	2110	2110	0
739	20241016	092500	4220	2110	2110	2110	2110	0
740	20241016	092400	4220	2110	2110	2110	2110	0
741	20241016	092300	4220	2110	2110	2110	2110	0
742	20241016	092200	4220	2110	2110	2110	2110	0
743	20241016	092100	4220	2110	2110	2110	2110	0
744	20241016	092000	4220	2110	2110	2110	2110	0
745	20241016	091900	4220	2110	2110	2110	2110	2
746	20241016	091800	0	2105	2105	2105	2105	0
747	20241016	091700	0	2105	2105	2105	2105	0
748	20241016	091600	0	2105	2105	2105	2105	0
749	20241016	091500	0	2105	2105	2105	2105	0
750	20241016	091400	0	2105	2105	2105	2105	0
751	20241016	091300	0	2105	2105	2105	2105	0
752	20241016	091200	0	2105	2105	2105	2105	0
753	20241016	091100	0	2105	2105	2105	2105	0
754	20241016	091000	0	2105	2105	2105	2105	0
755	20241016	090900	0	2105	2105	2105	2105	0
756	20241016	090800	0	2105	2105	2105	2105	0
757	20241016	090700	0	2105	2105	2105	2105	0
758	20241016	090600	0	2105	2105	2105	2105	0
759	20241016	090500	0	2105	2105	2105	2105	0
760	20241016	090400	0	2105	2105	2105	2105	0
761	20241016	090300	0	2105	2105	2105	2105	0
762	20241016	090200	0	2105	2105	2105	2105	0
763	20241016	090100	0	2105	2105	2105	2105	0
764	20241016	090000	0	2105	2105	2105	2105	0