KissMeData/263770/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210000	53697745	2095	2095	2095	2095	627
3	20241018	205900	53697745	2095	2095	2095	2095	0
4	20241018	205800	53697745	2095	2095	2095	2095	0
5	20241018	205700	53697745	2095	2095	2095	2095	0
6	20241018	205600	53697745	2095	2095	2095	2095	0
7	20241018	205500	53697745	2095	2095	2095	2095	0
8	20241018	205400	53697745	2095	2095	2095	2095	0
9	20241018	205300	53697745	2095	2095	2095	2095	0
10	20241018	205200	53697745	2095	2095	2095	2095	0
11	20241018	205100	53697745	2095	2095	2095	2095	0
12	20241018	205000	53697745	2095	2095	2095	2095	0
13	20241018	204900	53697745	2095	2095	2095	2095	0
14	20241018	204800	53697745	2095	2095	2095	2095	0
15	20241018	204700	53697745	2095	2095	2095	2095	0
16	20241018	204600	53697745	2095	2095	2095	2095	0
17	20241018	204500	53697745	2095	2095	2095	2095	0
18	20241018	204400	53697745	2095	2095	2095	2095	0
19	20241018	204300	53697745	2095	2095	2095	2095	0
20	20241018	204200	53697745	2095	2095	2095	2095	0
21	20241018	204100	53697745	2095	2095	2095	2095	0
22	20241018	204000	53697745	2095	2095	2095	2095	0
23	20241018	203900	53697745	2095	2095	2095	2095	0
24	20241018	203800	53697745	2095	2095	2095	2095	0
25	20241018	203700	53697745	2095	2095	2095	2095	0
26	20241018	203600	53697745	2095	2095	2095	2095	0
27	20241018	203500	53697745	2095	2095	2095	2095	0
28	20241018	203400	53697745	2095	2095	2095	2095	0
29	20241018	203300	53697745	2095	2095	2095	2095	0
30	20241018	203200	53697745	2095	2095	2095	2095	0
31	20241018	203100	53697745	2095	2095	2095	2095	0
32	20241018	203000	53697745	2095	2095	2095	2095	627
33	20241018	202900	53697745	2095	2095	2095	2095	0
34	20241018	202800	53697745	2095	2095	2095	2095	0
35	20241018	202700	53697745	2095	2095	2095	2095	0
36	20241018	202600	53697745	2095	2095	2095	2095	0
37	20241018	202500	53697745	2095	2095	2095	2095	0
38	20241018	202400	53697745	2095	2095	2095	2095	0
39	20241018	202300	53697745	2095	2095	2095	2095	0
40	20241018	202200	53697745	2095	2095	2095	2095	0
41	20241018	202100	53697745	2095	2095	2095	2095	0
42	20241018	202000	53697745	2095	2095	2095	2095	0
43	20241018	201900	53697745	2095	2095	2095	2095	0
44	20241018	201800	53697745	2095	2095	2095	2095	0
45	20241018	201700	53697745	2095	2095	2095	2095	0
46	20241018	201600	53697745	2095	2095	2095	2095	0
47	20241018	201500	53697745	2095	2095	2095	2095	0
48	20241018	201400	53697745	2095	2095	2095	2095	0
49	20241018	201300	53697745	2095	2095	2095	2095	0
50	20241018	201200	53697745	2095	2095	2095	2095	0
51	20241018	201100	53697745	2095	2095	2095	2095	0
52	20241018	201000	53697745	2095	2095	2095	2095	0
53	20241018	200900	53697745	2095	2095	2095	2095	0
54	20241018	200800	53697745	2095	2095	2095	2095	0
55	20241018	200700	53697745	2095	2095	2095	2095	0
56	20241018	200600	53697745	2095	2095	2095	2095	0
57	20241018	200500	53697745	2095	2095	2095	2095	0
58	20241018	200400	53697745	2095	2095	2095	2095	0
59	20241018	200300	53697745	2095	2095	2095	2095	0
60	20241018	200200	53697745	2095	2095	2095	2095	0
61	20241018	200100	53697745	2095	2095	2095	2095	0
62	20241018	200000	53697745	2095	2095	2095	2095	627
63	20241018	195900	53697745	2095	2095	2095	2095	0
64	20241018	195800	53697745	2095	2095	2095	2095	0
65	20241018	195700	53697745	2095	2095	2095	2095	0
66	20241018	195600	53697745	2095	2095	2095	2095	0
67	20241018	195500	53697745	2095	2095	2095	2095	0
68	20241018	195400	53697745	2095	2095	2095	2095	0
69	20241018	195300	53697745	2095	2095	2095	2095	0
70	20241018	195200	53697745	2095	2095	2095	2095	0
71	20241018	195100	53697745	2095	2095	2095	2095	0
72	20241018	195000	53697745	2095	2095	2095	2095	0
73	20241018	194900	53697745	2095	2095	2095	2095	0
74	20241018	194800	53697745	2095	2095	2095	2095	0
75	20241018	194700	53697745	2095	2095	2095	2095	0
76	20241018	194600	53697745	2095	2095	2095	2095	0
77	20241018	194500	53697745	2095	2095	2095	2095	0
78	20241018	194400	53697745	2095	2095	2095	2095	0
79	20241018	194300	53697745	2095	2095	2095	2095	0
80	20241018	194200	53697745	2095	2095	2095	2095	0
81	20241018	194100	53697745	2095	2095	2095	2095	0
82	20241018	194000	53697745	2095	2095	2095	2095	0
83	20241018	193900	53697745	2095	2095	2095	2095	0
84	20241018	193800	53697745	2095	2095	2095	2095	0
85	20241018	193700	53697745	2095	2095	2095	2095	0
86	20241018	193600	53697745	2095	2095	2095	2095	0
87	20241018	193500	53697745	2095	2095	2095	2095	0
88	20241018	193400	53697745	2095	2095	2095	2095	0
89	20241018	193300	53697745	2095	2095	2095	2095	0
90	20241018	193200	53697745	2095	2095	2095	2095	0
91	20241018	193100	53697745	2095	2095	2095	2095	0
92	20241018	193000	53697745	2095	2095	2095	2095	627
93	20241018	192900	53697745	2095	2095	2095	2095	0
94	20241018	192800	53697745	2095	2095	2095	2095	0
95	20241018	192700	53697745	2095	2095	2095	2095	0
96	20241018	192600	53697745	2095	2095	2095	2095	0
97	20241018	192500	53697745	2095	2095	2095	2095	0
98	20241018	192400	53697745	2095	2095	2095	2095	0
99	20241018	192300	53697745	2095	2095	2095	2095	0
100	20241018	192200	53697745	2095	2095	2095	2095	0
101	20241018	192100	53697745	2095	2095	2095	2095	0
102	20241018	192000	53697745	2095	2095	2095	2095	0
103	20241018	191900	53697745	2095	2095	2095	2095	0
104	20241018	191800	53697745	2095	2095	2095	2095	0
105	20241018	191700	53697745	2095	2095	2095	2095	0
106	20241018	191600	53697745	2095	2095	2095	2095	0
107	20241018	191500	53697745	2095	2095	2095	2095	0
108	20241018	191400	53697745	2095	2095	2095	2095	0
109	20241018	191300	53697745	2095	2095	2095	2095	0
110	20241018	191200	53697745	2095	2095	2095	2095	0
111	20241018	191100	53697745	2095	2095	2095	2095	0
112	20241018	191000	53697745	2095	2095	2095	2095	0
113	20241018	190900	53697745	2095	2095	2095	2095	0
114	20241018	190800	53697745	2095	2095	2095	2095	0
115	20241018	190700	53697745	2095	2095	2095	2095	0
116	20241018	190600	53697745	2095	2095	2095	2095	0
117	20241018	190500	53697745	2095	2095	2095	2095	0
118	20241018	190400	53697745	2095	2095	2095	2095	0
119	20241018	190300	53697745	2095	2095	2095	2095	0
120	20241018	190200	53697745	2095	2095	2095	2095	0
121	20241018	190100	53697745	2095	2095	2095	2095	0
122	20241018	190000	53697745	2095	2095	2095	2095	627
123	20241018	185900	53697745	2095	2095	2095	2095	0
124	20241018	185800	53697745	2095	2095	2095	2095	0
125	20241018	185700	53697745	2095	2095	2095	2095	0
126	20241018	185600	53697745	2095	2095	2095	2095	0
127	20241018	185500	53697745	2095	2095	2095	2095	0
128	20241018	185400	53697745	2095	2095	2095	2095	0
129	20241018	185300	53697745	2095	2095	2095	2095	0
130	20241018	185200	53697745	2095	2095	2095	2095	0
131	20241018	185100	53697745	2095	2095	2095	2095	0
132	20241018	185000	53697745	2095	2095	2095	2095	0
133	20241018	184900	53697745	2095	2095	2095	2095	0
134	20241018	184800	53697745	2095	2095	2095	2095	0
135	20241018	184700	53697745	2095	2095	2095	2095	0
136	20241018	184600	53697745	2095	2095	2095	2095	0
137	20241018	184500	53697745	2095	2095	2095	2095	0
138	20241018	184400	53697745	2095	2095	2095	2095	0
139	20241018	184300	53697745	2095	2095	2095	2095	0
140	20241018	184200	53697745	2095	2095	2095	2095	0
141	20241018	184100	53697745	2095	2095	2095	2095	0
142	20241018	184000	53697745	2095	2095	2095	2095	0
143	20241018	183900	53697745	2095	2095	2095	2095	0
144	20241018	183800	53697745	2095	2095	2095	2095	0
145	20241018	183700	53697745	2095	2095	2095	2095	0
146	20241018	183600	53697745	2095	2095	2095	2095	0
147	20241018	183500	53697745	2095	2095	2095	2095	0
148	20241018	183400	53697745	2095	2095	2095	2095	0
149	20241018	183300	53697745	2095	2095	2095	2095	0
150	20241018	183200	53697745	2095	2095	2095	2095	0
151	20241018	183100	53697745	2095	2095	2095	2095	0
152	20241018	183000	53697745	2095	2095	2095	2095	627
153	20241018	182900	53697745	2095	2095	2095	2095	0
154	20241018	182800	53697745	2095	2095	2095	2095	0
155	20241018	182700	53697745	2095	2095	2095	2095	0
156	20241018	182600	53697745	2095	2095	2095	2095	0
157	20241018	182500	53697745	2095	2095	2095	2095	0
158	20241018	182400	53697745	2095	2095	2095	2095	0
159	20241018	182300	53697745	2095	2095	2095	2095	0
160	20241018	182200	53697745	2095	2095	2095	2095	0
161	20241018	182100	53697745	2095	2095	2095	2095	0
162	20241018	182000	53697745	2095	2095	2095	2095	0
163	20241018	181900	53697745	2095	2095	2095	2095	0
164	20241018	181800	53697745	2095	2095	2095	2095	0
165	20241018	181700	53697745	2095	2095	2095	2095	0
166	20241018	181600	53697745	2095	2095	2095	2095	0
167	20241018	181500	53697745	2095	2095	2095	2095	0
168	20241018	181400	53697745	2095	2095	2095	2095	0
169	20241018	181300	53697745	2095	2095	2095	2095	0
170	20241018	181200	53697745	2095	2095	2095	2095	0
171	20241018	181100	53697745	2095	2095	2095	2095	0
172	20241018	181000	53697745	2095	2095	2095	2095	0
173	20241018	180900	53697745	2095	2095	2095	2095	0
174	20241018	180800	53697745	2095	2095	2095	2095	0
175	20241018	180700	53697745	2095	2095	2095	2095	0
176	20241018	180600	53697745	2095	2095	2095	2095	0
177	20241018	180500	53697745	2095	2095	2095	2095	0
178	20241018	180400	53697745	2095	2095	2095	2095	0
179	20241018	180300	53697745	2095	2095	2095	2095	0
180	20241018	180200	53697745	2095	2095	2095	2095	0
181	20241018	180100	53697745	2095	2095	2095	2095	0
182	20241018	180000	53697745	2095	2095	2095	2095	627
183	20241018	175900	53697745	2095	2095	2095	2095	0
184	20241018	175800	53697745	2095	2095	2095	2095	0
185	20241018	175700	53697745	2095	2095	2095	2095	0
186	20241018	175600	53697745	2095	2095	2095	2095	0
187	20241018	175500	53697745	2095	2095	2095	2095	0
188	20241018	175400	53697745	2095	2095	2095	2095	0
189	20241018	175300	53697745	2095	2095	2095	2095	0
190	20241018	175200	53697745	2095	2095	2095	2095	0
191	20241018	175100	53697745	2095	2095	2095	2095	0
192	20241018	175000	53697745	2095	2095	2095	2095	0
193	20241018	174900	53697745	2095	2095	2095	2095	0
194	20241018	174800	53697745	2095	2095	2095	2095	0
195	20241018	174700	53697745	2095	2095	2095	2095	0
196	20241018	174600	53697745	2095	2095	2095	2095	0
197	20241018	174500	53697745	2095	2095	2095	2095	0
198	20241018	174400	53697745	2095	2095	2095	2095	0
199	20241018	174300	53697745	2095	2095	2095	2095	0
200	20241018	174200	53697745	2095	2095	2095	2095	0
201	20241018	174100	53697745	2095	2095	2095	2095	0
202	20241018	174000	53697745	2095	2095	2095	2095	0
203	20241018	173900	53697745	2095	2095	2095	2095	0
204	20241018	173800	53697745	2095	2095	2095	2095	0
205	20241018	173700	53697745	2095	2095	2095	2095	0
206	20241018	173600	53697745	2095	2095	2095	2095	0
207	20241018	173500	53697745	2095	2095	2095	2095	0
208	20241018	173400	53697745	2095	2095	2095	2095	0
209	20241018	173300	53697745	2095	2095	2095	2095	0
210	20241018	173200	53697745	2095	2095	2095	2095	0
211	20241018	173100	53697745	2095	2095	2095	2095	0
212	20241018	173000	53697745	2095	2095	2095	2095	627
213	20241018	172900	53697745	2095	2095	2095	2095	0
214	20241018	172800	53697745	2095	2095	2095	2095	0
215	20241018	172700	53697745	2095	2095	2095	2095	0
216	20241018	172600	53697745	2095	2095	2095	2095	0
217	20241018	172500	53697745	2095	2095	2095	2095	0
218	20241018	172400	53697745	2095	2095	2095	2095	0
219	20241018	172300	53697745	2095	2095	2095	2095	0
220	20241018	172200	53697745	2095	2095	2095	2095	0
221	20241018	172100	53697745	2095	2095	2095	2095	0
222	20241018	172000	53697745	2095	2095	2095	2095	0
223	20241018	171900	53697745	2095	2095	2095	2095	0
224	20241018	171800	53697745	2095	2095	2095	2095	0
225	20241018	171700	53697745	2095	2095	2095	2095	0
226	20241018	171600	53697745	2095	2095	2095	2095	0
227	20241018	171500	53697745	2095	2095	2095	2095	0
228	20241018	171400	53697745	2095	2095	2095	2095	0
229	20241018	171300	53697745	2095	2095	2095	2095	0
230	20241018	171200	53697745	2095	2095	2095	2095	0
231	20241018	171100	53697745	2095	2095	2095	2095	0
232	20241018	171000	53697745	2095	2095	2095	2095	0
233	20241018	170900	53697745	2095	2095	2095	2095	0
234	20241018	170800	53697745	2095	2095	2095	2095	0
235	20241018	170700	53697745	2095	2095	2095	2095	0
236	20241018	170600	53697745	2095	2095	2095	2095	0
237	20241018	170500	53697745	2095	2095	2095	2095	0
238	20241018	170400	53697745	2095	2095	2095	2095	0
239	20241018	170300	53697745	2095	2095	2095	2095	0
240	20241018	170200	53697745	2095	2095	2095	2095	0
241	20241018	170100	53697745	2095	2095	2095	2095	0
242	20241018	170000	53697745	2095	2095	2095	2095	627
243	20241018	165900	53697745	2095	2095	2095	2095	0
244	20241018	165800	53697745	2095	2095	2095	2095	0
245	20241018	165700	53697745	2095	2095	2095	2095	0
246	20241018	165600	53697745	2095	2095	2095	2095	0
247	20241018	165500	53697745	2095	2095	2095	2095	0
248	20241018	165400	53697745	2095	2095	2095	2095	0
249	20241018	165300	53697745	2095	2095	2095	2095	0
250	20241018	165200	53697745	2095	2095	2095	2095	0
251	20241018	165100	53697745	2095	2095	2095	2095	0
252	20241018	165000	53697745	2095	2095	2095	2095	0
253	20241018	164900	53697745	2095	2095	2095	2095	0
254	20241018	164800	53697745	2095	2095	2095	2095	0
255	20241018	164700	53697745	2095	2095	2095	2095	0
256	20241018	164600	53697745	2095	2095	2095	2095	0
257	20241018	164500	53697745	2095	2095	2095	2095	0
258	20241018	164400	53697745	2095	2095	2095	2095	0
259	20241018	164300	53697745	2095	2095	2095	2095	0
260	20241018	164200	53697745	2095	2095	2095	2095	0
261	20241018	164100	53697745	2095	2095	2095	2095	0
262	20241018	164000	53697745	2095	2095	2095	2095	0
263	20241018	163900	53697745	2095	2095	2095	2095	0
264	20241018	163800	53697745	2095	2095	2095	2095	0
265	20241018	163700	53697745	2095	2095	2095	2095	0
266	20241018	163600	53697745	2095	2095	2095	2095	0
267	20241018	163500	53697745	2095	2095	2095	2095	0
268	20241018	163400	53697745	2095	2095	2095	2095	0
269	20241018	163300	53697745	2095	2095	2095	2095	0
270	20241018	163200	53697745	2095	2095	2095	2095	0
271	20241018	163100	53697745	2095	2095	2095	2095	0
272	20241018	163000	53697745	2095	2095	2095	2095	627
273	20241018	162900	53697745	2095	2095	2095	2095	0
274	20241018	162800	53697745	2095	2095	2095	2095	0
275	20241018	162700	53697745	2095	2095	2095	2095	0
276	20241018	162600	53697745	2095	2095	2095	2095	0
277	20241018	162500	53697745	2095	2095	2095	2095	0
278	20241018	162400	53697745	2095	2095	2095	2095	0
279	20241018	162300	53697745	2095	2095	2095	2095	0
280	20241018	162200	53697745	2095	2095	2095	2095	0
281	20241018	162100	53697745	2095	2095	2095	2095	0
282	20241018	162000	53697745	2095	2095	2095	2095	0
283	20241018	161900	53697745	2095	2095	2095	2095	0
284	20241018	161800	53697745	2095	2095	2095	2095	0
285	20241018	161700	53697745	2095	2095	2095	2095	0
286	20241018	161600	53697745	2095	2095	2095	2095	0
287	20241018	161500	53697745	2095	2095	2095	2095	0
288	20241018	161400	53697745	2095	2095	2095	2095	0
289	20241018	161300	53697745	2095	2095	2095	2095	0
290	20241018	161200	53697745	2095	2095	2095	2095	0
291	20241018	161100	53697745	2095	2095	2095	2095	0
292	20241018	161000	53697745	2095	2095	2095	2095	0
293	20241018	160900	53697745	2095	2095	2095	2095	0
294	20241018	160800	53697745	2095	2095	2095	2095	0
295	20241018	160700	53697745	2095	2095	2095	2095	0
296	20241018	160600	53697745	2095	2095	2095	2095	0
297	20241018	160500	53697745	2095	2095	2095	2095	0
298	20241018	160400	53697745	2095	2095	2095	2095	0
299	20241018	160300	53697745	2095	2095	2095	2095	0
300	20241018	160200	53697745	2095	2095	2095	2095	0
301	20241018	160100	53697745	2095	2095	2095	2095	0
302	20241018	160000	53697745	2095	2095	2095	2095	627
303	20241018	155900	53697745	2095	2095	2095	2095	0
304	20241018	155800	53697745	2095	2095	2095	2095	0
305	20241018	155700	53697745	2095	2095	2095	2095	0
306	20241018	155600	53697745	2095	2095	2095	2095	0
307	20241018	155500	53697745	2095	2095	2095	2095	0
308	20241018	155400	53697745	2095	2095	2095	2095	0
309	20241018	155300	53697745	2095	2095	2095	2095	0
310	20241018	155200	53697745	2095	2095	2095	2095	0
311	20241018	155100	53697745	2095	2095	2095	2095	0
312	20241018	155000	53697745	2095	2095	2095	2095	0
313	20241018	154900	53697745	2095	2095	2095	2095	0
314	20241018	154800	53697745	2095	2095	2095	2095	0
315	20241018	154700	53697745	2095	2095	2095	2095	0
316	20241018	154600	53697745	2095	2095	2095	2095	0
317	20241018	154500	53697745	2095	2095	2095	2095	0
318	20241018	154400	53697745	2095	2095	2095	2095	0
319	20241018	154300	53697745	2095	2095	2095	2095	0
320	20241018	154200	53697745	2095	2095	2095	2095	0
321	20241018	154100	53697745	2095	2095	2095	2095	0
322	20241018	154000	53697745	2095	2095	2095	2095	0
323	20241018	153900	53697745	2095	2095	2095	2095	0
324	20241018	153800	53697745	2095	2095	2095	2095	0
325	20241018	153700	53697745	2095	2095	2095	2095	0
326	20241018	153600	53697745	2095	2095	2095	2095	0
327	20241018	153500	53697745	2095	2095	2095	2095	0
328	20241018	153400	53697745	2095	2095	2095	2095	0
329	20241018	153300	53697745	2095	2095	2095	2095	0
330	20241018	153200	53697745	2095	2095	2095	2095	0
331	20241018	153100	53697745	2095	2095	2095	2095	0
332	20241018	153000	53697745	2095	2095	2095	2095	1254
333	20241018	152900	52384180	2125	2125	2125	2125	0
334	20241018	152800	52384180	2125	2125	2125	2125	0
335	20241018	152700	52384180	2125	2125	2125	2125	0
336	20241018	152600	52384180	2125	2125	2125	2125	0
337	20241018	152500	52384180	2125	2125	2125	2125	0
338	20241018	152400	52384180	2125	2125	2125	2125	0
339	20241018	152300	52384180	2125	2125	2125	2125	0
340	20241018	152200	52384180	2125	2125	2125	2125	0
341	20241018	152100	52384180	2125	2125	2125	2125	0
342	20241018	152000	52384180	2125	2125	2125	2125	0
343	20241018	151900	52384180	2125	2125	2125	2125	0
344	20241018	151800	52384180	2125	2125	2125	2125	0
345	20241018	151700	52384180	2125	2125	2125	2125	0
346	20241018	151600	52384180	2125	2125	2125	2125	0
347	20241018	151500	52384180	2125	2125	2125	2125	0
348	20241018	151400	52384180	2125	2125	2125	2125	0
349	20241018	151300	52384180	2125	2125	2125	2125	0
350	20241018	151200	52384180	2125	2125	2125	2125	0
351	20241018	151100	52384180	2125	2125	2125	2125	0
352	20241018	151000	52384180	2125	2115	2125	2115	73
353	20241018	150900	52229775	2115	2115	2115	2115	0
354	20241018	150800	52229775	2115	2115	2115	2115	1000
355	20241018	150700	50114775	2115	2115	2115	2115	0
356	20241018	150600	50114775	2115	2115	2115	2115	0
357	20241018	150500	50114775	2115	2105	2115	2105	38
358	20241018	150400	50034605	2110	2110	2110	2110	3
359	20241018	150300	50028275	2095	2100	2105	2095	1179
360	20241018	150200	47556215	2105	2105	2105	2105	1231
361	20241018	150100	44964960	2115	2115	2115	2115	9
362	20241018	150000	44945925	2115	2115	2115	2115	0
363	20241018	145900	44945925	2115	2115	2115	2115	0
364	20241018	145800	44945925	2115	2115	2115	2115	0
365	20241018	145700	44945925	2115	2115	2115	2115	0
366	20241018	145600	44945925	2115	2115	2115	2115	0
367	20241018	145500	44945925	2115	2115	2115	2115	0
368	20241018	145400	44945925	2115	2115	2115	2115	0
369	20241018	145300	44945925	2115	2115	2115	2115	0
370	20241018	145200	44945925	2115	2115	2115	2115	0
371	20241018	145100	44945925	2115	2115	2115	2115	0
372	20241018	145000	44945925	2115	2115	2115	2115	0
373	20241018	144900	44945925	2115	2115	2115	2115	0
374	20241018	144800	44945925	2115	2115	2115	2115	0
375	20241018	144700	44945925	2115	2115	2115	2115	0
376	20241018	144600	44945925	2115	2115	2115	2115	0
377	20241018	144500	44945925	2115	2115	2115	2115	0
378	20241018	144400	44945925	2115	2115	2115	2115	0
379	20241018	144300	44945925	2115	2115	2115	2115	0
380	20241018	144200	44945925	2115	2115	2115	2115	0
381	20241018	144100	44945925	2115	2115	2115	2115	0
382	20241018	144000	44945925	2115	2115	2115	2115	0
383	20241018	143900	44945925	2115	2115	2115	2115	0
384	20241018	143800	44945925	2115	2115	2115	2115	2
385	20241018	143700	44941695	2110	2110	2110	2110	0
386	20241018	143600	44941695	2110	2110	2110	2110	0
387	20241018	143500	44941695	2110	2110	2110	2110	0
388	20241018	143400	44941695	2110	2110	2110	2110	0
389	20241018	143300	44941695	2110	2110	2110	2110	51
390	20241018	143200	44834085	2115	2115	2115	2115	0
391	20241018	143100	44834085	2115	2115	2115	2115	0
392	20241018	143000	44834085	2115	2115	2115	2115	0
393	20241018	142900	44834085	2115	2115	2115	2115	0
394	20241018	142800	44834085	2115	2115	2115	2115	0
395	20241018	142700	44834085	2115	2115	2115	2115	0
396	20241018	142600	44834085	2115	2115	2115	2115	0
397	20241018	142500	44834085	2115	2115	2115	2115	0
398	20241018	142400	44834085	2115	2115	2115	2115	0
399	20241018	142300	44834085	2115	2115	2115	2115	0
400	20241018	142200	44834085	2115	2115	2115	2115	0
401	20241018	142100	44834085	2115	2115	2115	2115	0
402	20241018	142000	44834085	2115	2115	2115	2115	0
403	20241018	141900	44834085	2115	2115	2115	2115	0
404	20241018	141800	44834085	2115	2115	2115	2115	0
405	20241018	141700	44834085	2115	2115	2115	2115	0
406	20241018	141600	44834085	2115	2115	2115	2115	0
407	20241018	141500	44834085	2115	2115	2115	2115	0
408	20241018	141400	44834085	2115	2115	2115	2115	0
409	20241018	141300	44834085	2115	2115	2115	2115	0
410	20241018	141200	44834085	2115	2115	2115	2115	0
411	20241018	141100	44834085	2115	2115	2115	2115	0
412	20241018	141000	44834085	2115	2115	2115	2115	0
413	20241018	140900	44834085	2115	2115	2115	2115	0
414	20241018	140800	44834085	2115	2115	2115	2115	0
415	20241018	140700	44834085	2115	2115	2115	2115	0
416	20241018	140600	44834085	2115	2115	2115	2115	0
417	20241018	140500	44834085	2115	2115	2115	2115	0
418	20241018	140400	44834085	2115	2115	2115	2115	0
419	20241018	140300	44834085	2115	2115	2115	2115	0
420	20241018	140200	44834085	2115	2115	2115	2115	0
421	20241018	140100	44834085	2115	2115	2115	2115	0
422	20241018	140000	44834085	2115	2115	2115	2115	0
423	20241018	135900	44834085	2115	2115	2115	2115	0
424	20241018	135800	44834085	2115	2115	2115	2115	0
425	20241018	135700	44834085	2115	2115	2115	2115	0
426	20241018	135600	44834085	2115	2115	2115	2115	0
427	20241018	135500	44834085	2115	2115	2115	2115	0
428	20241018	135400	44834085	2115	2115	2115	2115	0
429	20241018	135300	44834085	2115	2115	2115	2115	0
430	20241018	135200	44834085	2115	2115	2115	2115	0
431	20241018	135100	44834085	2115	2115	2115	2115	0
432	20241018	135000	44834085	2115	2115	2115	2115	0
433	20241018	134900	44834085	2115	2115	2115	2115	0
434	20241018	134800	44834085	2115	2115	2115	2115	0
435	20241018	134700	44834085	2115	2110	2115	2110	6
436	20241018	134600	44821420	2110	2110	2110	2110	1
437	20241018	134500	44819310	2115	2115	2115	2115	0
438	20241018	134400	44819310	2115	2115	2115	2115	0
439	20241018	134300	44819310	2115	2115	2115	2115	0
440	20241018	134200	44819310	2115	2115	2115	2115	0
441	20241018	134100	44819310	2115	2115	2115	2115	0
442	20241018	134000	44819310	2115	2115	2115	2115	0
443	20241018	133900	44819310	2115	2115	2115	2115	0
444	20241018	133800	44819310	2115	2110	2115	2110	18
445	20241018	133700	44781325	2100	2100	2100	2100	57
446	20241018	133600	44661625	2115	2115	2115	2115	0
447	20241018	133500	44661625	2115	2115	2115	2115	0
448	20241018	133400	44661625	2115	2115	2115	2115	1
449	20241018	133300	44659510	2115	2115	2115	2115	2
450	20241018	133200	44655280	2110	2110	2110	2110	0
451	20241018	133100	44655280	2110	2110	2110	2110	0
452	20241018	133000	44655280	2110	2110	2110	2110	0
453	20241018	132900	44655280	2110	2110	2110	2110	0
454	20241018	132800	44655280	2110	2110	2110	2110	0
455	20241018	132700	44655280	2110	2110	2110	2110	150
456	20241018	132600	44338780	2110	2110	2110	2110	0
457	20241018	132500	44338780	2110	2110	2110	2110	0
458	20241018	132400	44338780	2110	2110	2110	2110	0
459	20241018	132300	44338780	2110	2110	2110	2110	0
460	20241018	132200	44338780	2110	2105	2110	2105	46
461	20241018	132100	44241940	2115	2115	2115	2115	0
462	20241018	132000	44241940	2115	2115	2115	2115	0
463	20241018	131900	44241940	2115	2115	2115	2115	0
464	20241018	131800	44241940	2115	2115	2115	2115	0
465	20241018	131700	44241940	2115	2115	2115	2115	0
466	20241018	131600	44241940	2115	2115	2115	2115	0
467	20241018	131500	44241940	2115	2115	2115	2115	0
468	20241018	131400	44241940	2115	2115	2115	2115	0
469	20241018	131300	44241940	2115	2115	2115	2115	0
470	20241018	131200	44241940	2115	2115	2115	2115	0
471	20241018	131100	44241940	2115	2115	2115	2115	0
472	20241018	131000	44241940	2115	2115	2115	2115	0
473	20241018	130900	44241940	2115	2115	2115	2115	2
474	20241018	130800	44237710	2105	2105	2105	2105	150
475	20241018	130700	43921960	2105	2105	2105	2105	150
476	20241018	130600	43606210	2115	2115	2115	2115	0
477	20241018	130500	43606210	2115	2115	2115	2115	0
478	20241018	130400	43606210	2115	2115	2115	2115	0
479	20241018	130300	43606210	2115	2115	2115	2115	0
480	20241018	130200	43606210	2115	2115	2115	2115	0
481	20241018	130100	43606210	2115	2115	2115	2115	0
482	20241018	130000	43606210	2115	2115	2115	2115	0
483	20241018	125900	43606210	2115	2115	2115	2115	0
484	20241018	125800	43606210	2115	2115	2115	2115	0
485	20241018	125700	43606210	2115	2115	2115	2115	0
486	20241018	125600	43606210	2115	2115	2115	2115	0
487	20241018	125500	43606210	2115	2115	2115	2115	0
488	20241018	125400	43606210	2115	2115	2115	2115	0
489	20241018	125300	43606210	2115	2115	2115	2115	0
490	20241018	125200	43606210	2115	2115	2115	2115	0
491	20241018	125100	43606210	2115	2115	2115	2115	0
492	20241018	125000	43606210	2115	2115	2115	2115	2
493	20241018	124900	43601980	2110	2110	2110	2110	45
494	20241018	124800	43507030	2115	2115	2115	2115	1
495	20241018	124700	43504915	2110	2110	2110	2110	1
496	20241018	124600	43502805	2120	2120	2120	2120	0
497	20241018	124500	43502805	2120	2120	2120	2120	0
498	20241018	124400	43502805	2120	2120	2120	2120	0
499	20241018	124300	43502805	2120	2120	2120	2120	0
500	20241018	124200	43502805	2120	2120	2120	2120	0
501	20241018	124100	43502805	2120	2120	2120	2120	0
502	20241018	124000	43502805	2120	2120	2120	2120	0
503	20241018	123900	43502805	2120	2120	2120	2120	0
504	20241018	123800	43502805	2120	2120	2120	2120	0
505	20241018	123700	43502805	2120	2120	2120	2120	0
506	20241018	123600	43502805	2120	2120	2120	2120	0
507	20241018	123500	43502805	2120	2120	2120	2120	0
508	20241018	123400	43502805	2120	2120	2120	2120	0
509	20241018	123300	43502805	2120	2120	2120	2120	0
510	20241018	123200	43502805	2120	2120	2120	2120	0
511	20241018	123100	43502805	2120	2120	2120	2120	0
512	20241018	123000	43502805	2120	2120	2120	2120	4
513	20241018	122900	43494325	2120	2120	2120	2120	0
514	20241018	122800	43494325	2120	2120	2120	2120	0
515	20241018	122700	43494325	2120	2120	2120	2120	0
516	20241018	122600	43494325	2120	2120	2120	2120	1
517	20241018	122500	43492205	2115	2115	2115	2115	10
518	20241018	122400	43471055	2120	2120	2120	2120	1
519	20241018	122300	43468935	2125	2125	2125	2125	0
520	20241018	122200	43468935	2125	2125	2125	2125	0
521	20241018	122100	43468935	2125	2125	2125	2125	0
522	20241018	122000	43468935	2125	2125	2125	2125	0
523	20241018	121900	43468935	2125	2125	2125	2125	0
524	20241018	121800	43468935	2125	2110	2125	2110	10
525	20241018	121700	43447820	2105	2105	2105	2105	390
526	20241018	121600	42626870	2110	2110	2110	2110	0
527	20241018	121500	42626870	2110	2110	2110	2110	0
528	20241018	121400	42626870	2110	2115	2115	2110	610
529	20241018	121300	41338715	2120	2120	2120	2120	0
530	20241018	121200	41338715	2120	2120	2120	2120	102
531	20241018	121100	41122475	2115	2115	2115	2115	100
532	20241018	121000	40910975	2120	2120	2120	2115	98
533	20241018	120900	40703315	2125	2125	2125	2125	0
534	20241018	120800	40703315	2125	2125	2125	2125	0
535	20241018	120700	40703315	2125	2125	2125	2125	0
536	20241018	120600	40703315	2125	2125	2125	2125	0
537	20241018	120500	40703315	2125	2125	2125	2125	0
538	20241018	120400	40703315	2125	2125	2125	2125	0
539	20241018	120300	40703315	2125	2125	2125	2125	0
540	20241018	120200	40703315	2125	2125	2125	2125	0
541	20241018	120100	40703315	2125	2125	2125	2125	0
542	20241018	120000	40703315	2125	2125	2125	2125	0
543	20241018	115900	40703315	2125	2125	2125	2125	0
544	20241018	115800	40703315	2125	2125	2125	2125	0
545	20241018	115700	40703315	2125	2125	2125	2125	0
546	20241018	115600	40703315	2125	2125	2125	2125	0
547	20241018	115500	40703315	2125	2125	2125	2125	0
548	20241018	115400	40703315	2125	2125	2125	2125	0
549	20241018	115300	40703315	2125	2125	2125	2125	0
550	20241018	115200	40703315	2125	2120	2125	2120	101
551	20241018	115100	40489190	2125	2125	2125	2125	0
552	20241018	115000	40489190	2125	2125	2125	2125	0
553	20241018	114900	40489190	2125	2125	2125	2125	0
554	20241018	114800	40489190	2125	2125	2125	2125	0
555	20241018	114700	40489190	2125	2125	2125	2125	0
556	20241018	114600	40489190	2125	2125	2125	2125	0
557	20241018	114500	40489190	2125	2125	2125	2125	0
558	20241018	114400	40489190	2125	2125	2125	2125	0
559	20241018	114300	40489190	2125	2125	2125	2125	50
560	20241018	114200	40382940	2125	2125	2125	2125	0
561	20241018	114100	40382940	2125	2125	2125	2125	0
562	20241018	114000	40382940	2125	2125	2125	2125	0
563	20241018	113900	40382940	2125	2125	2125	2125	0
564	20241018	113800	40382940	2125	2125	2125	2125	0
565	20241018	113700	40382940	2125	2125	2125	2125	0
566	20241018	113600	40382940	2125	2125	2125	2125	0
567	20241018	113500	40382940	2125	2125	2125	2125	0
568	20241018	113400	40382940	2125	2125	2125	2125	0
569	20241018	113300	40382940	2125	2125	2125	2125	0
570	20241018	113200	40382940	2125	2125	2125	2125	0
571	20241018	113100	40382940	2125	2125	2125	2125	25
572	20241018	113000	40329815	2130	2130	2130	2130	0
573	20241018	112900	40329815	2130	2130	2130	2130	0
574	20241018	112800	40329815	2130	2130	2130	2130	0
575	20241018	112700	40329815	2130	2130	2130	2130	0
576	20241018	112600	40329815	2130	2130	2130	2130	0
577	20241018	112500	40329815	2130	2130	2130	2130	0
578	20241018	112400	40329815	2130	2130	2130	2130	0
579	20241018	112300	40329815	2130	2130	2130	2130	0
580	20241018	112200	40329815	2130	2130	2130	2130	0
581	20241018	112100	40329815	2130	2130	2130	2130	0
582	20241018	112000	40329815	2130	2130	2130	2130	0
583	20241018	111900	40329815	2130	2130	2130	2130	0
584	20241018	111800	40329815	2130	2130	2130	2130	1
585	20241018	111700	40327685	2120	2120	2120	2120	0
586	20241018	111600	40327685	2120	2120	2120	2120	0
587	20241018	111500	40327685	2120	2120	2120	2120	0
588	20241018	111400	40327685	2120	2120	2120	2120	0
589	20241018	111300	40327685	2120	2120	2120	2120	0
590	20241018	111200	40327685	2120	2120	2120	2120	0
591	20241018	111100	40327685	2120	2120	2120	2120	0
592	20241018	111000	40327685	2120	2120	2120	2120	0
593	20241018	110900	40327685	2120	2120	2120	2120	0
594	20241018	110800	40327685	2120	2120	2120	2120	0
595	20241018	110700	40327685	2120	2120	2120	2120	3
596	20241018	110600	40321325	2140	2140	2140	2140	0
597	20241018	110500	40321325	2140	2140	2140	2140	0
598	20241018	110400	40321325	2140	2140	2140	2140	0
599	20241018	110300	40321325	2140	2140	2140	2140	0
600	20241018	110200	40321325	2140	2140	2140	2140	0
601	20241018	110100	40321325	2140	2140	2140	2140	0
602	20241018	110000	40321325	2140	2140	2140	2135	19
603	20241018	105900	40280745	2120	2120	2120	2120	0
604	20241018	105800	40280745	2120	2120	2120	2120	0
605	20241018	105700	40280745	2120	2120	2120	2120	0
606	20241018	105600	40280745	2120	2120	2120	2120	3
607	20241018	105500	40274385	2140	2140	2140	2140	1
608	20241018	105400	40272245	2135	2135	2135	2135	0
609	20241018	105300	40272245	2135	2135	2135	2135	0
610	20241018	105200	40272245	2135	2135	2135	2135	0
611	20241018	105100	40272245	2135	2135	2135	2135	474
612	20241018	105000	39260255	2130	2130	2130	2130	0
613	20241018	104900	39260255	2130	2130	2130	2130	126
614	20241018	104800	38991875	2130	2130	2130	2130	0
615	20241018	104700	38991875	2130	2130	2130	2130	1
616	20241018	104600	38989745	2120	2120	2120	2120	3
617	20241018	104500	38983385	2130	2130	2130	2130	0
618	20241018	104400	38983385	2130	2130	2130	2130	0
619	20241018	104300	38983385	2130	2130	2130	2130	0
620	20241018	104200	38983385	2130	2130	2130	2130	0
621	20241018	104100	38983385	2130	2130	2130	2130	0
622	20241018	104000	38983385	2130	2130	2130	2130	0
623	20241018	103900	38983385	2130	2125	2130	2125	11
624	20241018	103800	38960005	2125	2125	2125	2125	2
625	20241018	103700	38955755	2120	2120	2120	2120	0
626	20241018	103600	38955755	2120	2120	2120	2120	39
627	20241018	103500	38873075	2130	2130	2130	2130	0
628	20241018	103400	38873075	2130	2130	2130	2130	0
629	20241018	103300	38873075	2130	2130	2130	2130	0
630	20241018	103200	38873075	2130	2130	2130	2130	284
631	20241018	103100	38268155	2125	2125	2125	2125	0
632	20241018	103000	38268155	2125	2125	2125	2125	41
633	20241018	102900	38181030	2125	2125	2125	2125	0
634	20241018	102800	38181030	2125	2125	2125	2125	0
635	20241018	102700	38181030	2125	2125	2125	2125	0
636	20241018	102600	38181030	2125	2125	2125	2125	8
637	20241018	102500	38164030	2125	2125	2125	2125	7
638	20241018	102400	38149155	2125	2125	2125	2125	0
639	20241018	102300	38149155	2125	2105	2125	2105	12
640	20241018	102200	38123735	2125	2110	2125	2105	18
641	20241018	102100	38085755	2115	2115	2115	2115	201
642	20241018	102000	37660640	2130	2130	2130	2130	0
643	20241018	101900	37660640	2130	2130	2130	2130	0
644	20241018	101800	37660640	2130	2130	2130	2130	0
645	20241018	101700	37660640	2130	2130	2130	2130	0
646	20241018	101600	37660640	2130	2125	2130	2125	22
647	20241018	101500	37613880	2125	2125	2125	2125	101
648	20241018	101400	37399255	2125	2120	2125	2120	7
649	20241018	101300	37384405	2120	2115	2120	2115	834
650	20241018	101200	35616645	2115	2115	2115	2115	0
651	20241018	101100	35616645	2115	2115	2115	2115	0
652	20241018	101000	35616645	2115	2115	2115	2115	0
653	20241018	100900	35616645	2115	2100	2115	2100	5
654	20241018	100800	35606115	2100	2100	2100	2100	1483
655	20241018	100700	32491815	2105	2105	2105	2105	0
656	20241018	100600	32491815	2105	2105	2105	2105	0
657	20241018	100500	32491815	2105	2105	2105	2105	0
658	20241018	100400	32491815	2105	2105	2105	2105	0
659	20241018	100300	32491815	2105	2105	2105	2105	1
660	20241018	100200	32489710	2100	2105	2105	2100	936
661	20241018	100100	30522775	2110	2110	2110	2110	0
662	20241018	100000	30522775	2110	2110	2110	2110	0
663	20241018	095900	30522775	2110	2110	2110	2110	0
664	20241018	095800	30522775	2110	2110	2110	2110	0
665	20241018	095700	30522775	2110	2110	2110	2110	275
666	20241018	095600	29942525	2115	2115	2115	2115	4
667	20241018	095500	29934065	2115	2115	2115	2115	0
668	20241018	095400	29934065	2115	2115	2115	2115	3
669	20241018	095300	29927720	2115	2115	2115	2115	47
670	20241018	095200	29828315	2115	2115	2115	2115	208
671	20241018	095100	29388395	2110	2110	2110	2110	702
672	20241018	095000	27907175	2110	2110	2110	2110	0
673	20241018	094900	27907175	2110	2110	2110	2110	0
674	20241018	094800	27907175	2110	2115	2115	2110	365
675	20241018	094700	27137010	2120	2120	2120	2120	2
676	20241018	094600	27132770	2110	2110	2110	2110	1
677	20241018	094500	27130660	2125	2110	2125	2110	572
678	20241018	094400	25920575	2110	2110	2110	2110	24
679	20241018	094300	25869935	2110	2110	2110	2110	10
680	20241018	094200	25848835	2110	2110	2110	2110	0
681	20241018	094100	25848835	2110	2110	2110	2110	1
682	20241018	094000	25846725	2110	2110	2110	2110	0
683	20241018	093900	25846725	2110	2110	2110	2110	8
684	20241018	093800	25829845	2110	2110	2110	2110	0
685	20241018	093700	25829845	2110	2110	2110	2110	0
686	20241018	093600	25829845	2110	2110	2110	2110	0
687	20241018	093500	25829845	2110	2110	2110	2110	0
688	20241018	093400	25829845	2110	2110	2110	2110	0
689	20241018	093300	25829845	2110	2110	2110	2110	0
690	20241018	093200	25829845	2110	2110	2110	2110	0
691	20241018	093100	25829845	2110	2110	2110	2110	0
692	20241018	093000	25829845	2110	2105	2110	2105	3
693	20241018	092900	25823520	2120	2110	2120	2110	100
694	20241018	092800	25612505	2110	2110	2110	2110	102
695	20241018	092700	25397285	2110	2110	2110	2110	0
696	20241018	092600	25397285	2110	2110	2110	2110	0
697	20241018	092500	25397285	2110	2110	2110	2110	0
698	20241018	092400	25397285	2110	2110	2110	2110	723
699	20241018	092300	23871755	2110	2100	2110	2100	6
700	20241018	092200	23859105	2100	2100	2100	2100	151
701	20241018	092100	23542005	2110	2110	2110	2110	0
702	20241018	092000	23542005	2110	2110	2110	2110	0
703	20241018	091900	23542005	2110	2110	2110	2110	0
704	20241018	091800	23542005	2110	2100	2110	2100	478
705	20241018	091700	22538155	2110	2110	2110	2110	0
706	20241018	091600	22538155	2110	2110	2110	2110	0
707	20241018	091500	22538155	2110	2110	2110	2110	0
708	20241018	091400	22538155	2110	2110	2110	2110	0
709	20241018	091300	22538155	2110	2110	2110	2110	0
710	20241018	091200	22538155	2110	2110	2110	2110	0
711	20241018	091100	22538155	2110	2110	2110	2110	0
712	20241018	091000	22538155	2110	2110	2110	2110	100
713	20241018	090900	22327155	2110	2110	2110	2110	0
714	20241018	090800	22327155	2110	2110	2110	2110	0
715	20241018	090700	22327155	2110	2105	2110	2105	1010
716	20241018	090600	20198910	2110	2110	2110	2110	0
717	20241018	090500	20198910	2110	2110	2110	2110	0
718	20241018	090400	20198910	2110	2110	2110	2110	0
719	20241018	090300	20198910	2110	2095	2110	2095	12
720	20241018	090200	20173605	2110	2110	2115	2095	1878
721	20241018	090100	16218515	2100	2100	2100	2100	16
722	20241018	090000	16184915	2095	2060	2095	2060	7855