KissMeData/089140/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200200	53705775	2920	2920	2920	2920	597
3	20241015	200100	53705775	2920	2920	2920	2920	0
4	20241015	200000	53705775	2920	2920	2920	2920	0
5	20241015	195900	53705775	2920	2920	2920	2920	0
6	20241015	195800	53705775	2920	2920	2920	2920	0
7	20241015	195700	53705775	2920	2920	2920	2920	0
8	20241015	195600	53705775	2920	2920	2920	2920	0
9	20241015	195500	53705775	2920	2920	2920	2920	0
10	20241015	195400	53705775	2920	2920	2920	2920	0
11	20241015	195300	53705775	2920	2920	2920	2920	0
12	20241015	195200	53705775	2920	2920	2920	2920	0
13	20241015	195100	53705775	2920	2920	2920	2920	0
14	20241015	195000	53705775	2920	2920	2920	2920	0
15	20241015	194900	53705775	2920	2920	2920	2920	0
16	20241015	194800	53705775	2920	2920	2920	2920	0
17	20241015	194700	53705775	2920	2920	2920	2920	0
18	20241015	194600	53705775	2920	2920	2920	2920	0
19	20241015	194500	53705775	2920	2920	2920	2920	0
20	20241015	194400	53705775	2920	2920	2920	2920	0
21	20241015	194300	53705775	2920	2920	2920	2920	0
22	20241015	194200	53705775	2920	2920	2920	2920	0
23	20241015	194100	53705775	2920	2920	2920	2920	0
24	20241015	194000	53705775	2920	2920	2920	2920	0
25	20241015	193900	53705775	2920	2920	2920	2920	0
26	20241015	193800	53705775	2920	2920	2920	2920	0
27	20241015	193700	53705775	2920	2920	2920	2920	0
28	20241015	193600	53705775	2920	2920	2920	2920	0
29	20241015	193500	53705775	2920	2920	2920	2920	0
30	20241015	193400	53705775	2920	2920	2920	2920	0
31	20241015	193300	53705775	2920	2920	2920	2920	0
32	20241015	193200	53705775	2920	2920	2920	2920	597
33	20241015	193100	53705775	2920	2920	2920	2920	0
34	20241015	193000	53705775	2920	2920	2920	2920	0
35	20241015	192900	53705775	2920	2920	2920	2920	0
36	20241015	192800	53705775	2920	2920	2920	2920	0
37	20241015	192700	53705775	2920	2920	2920	2920	0
38	20241015	192600	53705775	2920	2920	2920	2920	0
39	20241015	192500	53705775	2920	2920	2920	2920	0
40	20241015	192400	53705775	2920	2920	2920	2920	0
41	20241015	192300	53705775	2920	2920	2920	2920	0
42	20241015	192200	53705775	2920	2920	2920	2920	0
43	20241015	192100	53705775	2920	2920	2920	2920	0
44	20241015	192000	53705775	2920	2920	2920	2920	0
45	20241015	191900	53705775	2920	2920	2920	2920	0
46	20241015	191800	53705775	2920	2920	2920	2920	0
47	20241015	191700	53705775	2920	2920	2920	2920	0
48	20241015	191600	53705775	2920	2920	2920	2920	0
49	20241015	191500	53705775	2920	2920	2920	2920	0
50	20241015	191400	53705775	2920	2920	2920	2920	0
51	20241015	191300	53705775	2920	2920	2920	2920	0
52	20241015	191200	53705775	2920	2920	2920	2920	0
53	20241015	191100	53705775	2920	2920	2920	2920	0
54	20241015	191000	53705775	2920	2920	2920	2920	0
55	20241015	190900	53705775	2920	2920	2920	2920	0
56	20241015	190800	53705775	2920	2920	2920	2920	0
57	20241015	190700	53705775	2920	2920	2920	2920	0
58	20241015	190600	53705775	2920	2920	2920	2920	0
59	20241015	190500	53705775	2920	2920	2920	2920	0
60	20241015	190400	53705775	2920	2920	2920	2920	0
61	20241015	190300	53705775	2920	2920	2920	2920	0
62	20241015	190200	53705775	2920	2920	2920	2920	597
63	20241015	190100	53705775	2920	2920	2920	2920	0
64	20241015	190000	53705775	2920	2920	2920	2920	0
65	20241015	185900	53705775	2920	2920	2920	2920	0
66	20241015	185800	53705775	2920	2920	2920	2920	0
67	20241015	185700	53705775	2920	2920	2920	2920	0
68	20241015	185600	53705775	2920	2920	2920	2920	0
69	20241015	185500	53705775	2920	2920	2920	2920	0
70	20241015	185400	53705775	2920	2920	2920	2920	0
71	20241015	185300	53705775	2920	2920	2920	2920	0
72	20241015	185200	53705775	2920	2920	2920	2920	0
73	20241015	185100	53705775	2920	2920	2920	2920	0
74	20241015	185000	53705775	2920	2920	2920	2920	0
75	20241015	184900	53705775	2920	2920	2920	2920	0
76	20241015	184800	53705775	2920	2920	2920	2920	0
77	20241015	184700	53705775	2920	2920	2920	2920	0
78	20241015	184600	53705775	2920	2920	2920	2920	0
79	20241015	184500	53705775	2920	2920	2920	2920	0
80	20241015	184400	53705775	2920	2920	2920	2920	0
81	20241015	184300	53705775	2920	2920	2920	2920	0
82	20241015	184200	53705775	2920	2920	2920	2920	0
83	20241015	184100	53705775	2920	2920	2920	2920	0
84	20241015	184000	53705775	2920	2920	2920	2920	0
85	20241015	183900	53705775	2920	2920	2920	2920	0
86	20241015	183800	53705775	2920	2920	2920	2920	0
87	20241015	183700	53705775	2920	2920	2920	2920	0
88	20241015	183600	53705775	2920	2920	2920	2920	0
89	20241015	183500	53705775	2920	2920	2920	2920	0
90	20241015	183400	53705775	2920	2920	2920	2920	0
91	20241015	183300	53705775	2920	2920	2920	2920	0
92	20241015	183200	53705775	2920	2920	2920	2920	597
93	20241015	183100	53705775	2920	2920	2920	2920	0
94	20241015	183000	53705775	2920	2920	2920	2920	0
95	20241015	182900	53705775	2920	2920	2920	2920	0
96	20241015	182800	53705775	2920	2920	2920	2920	0
97	20241015	182700	53705775	2920	2920	2920	2920	0
98	20241015	182600	53705775	2920	2920	2920	2920	0
99	20241015	182500	53705775	2920	2920	2920	2920	0
100	20241015	182400	53705775	2920	2920	2920	2920	0
101	20241015	182300	53705775	2920	2920	2920	2920	0
102	20241015	182200	53705775	2920	2920	2920	2920	0
103	20241015	182100	53705775	2920	2920	2920	2920	0
104	20241015	182000	53705775	2920	2920	2920	2920	0
105	20241015	181900	53705775	2920	2920	2920	2920	0
106	20241015	181800	53705775	2920	2920	2920	2920	0
107	20241015	181700	53705775	2920	2920	2920	2920	0
108	20241015	181600	53705775	2920	2920	2920	2920	0
109	20241015	181500	53705775	2920	2920	2920	2920	0
110	20241015	181400	53705775	2920	2920	2920	2920	0
111	20241015	181300	53705775	2920	2920	2920	2920	0
112	20241015	181200	53705775	2920	2920	2920	2920	0
113	20241015	181100	53705775	2920	2920	2920	2920	0
114	20241015	181000	53705775	2920	2920	2920	2920	0
115	20241015	180900	53705775	2920	2920	2920	2920	0
116	20241015	180800	53705775	2920	2920	2920	2920	0
117	20241015	180700	53705775	2920	2920	2920	2920	0
118	20241015	180600	53705775	2920	2920	2920	2920	0
119	20241015	180500	53705775	2920	2920	2920	2920	0
120	20241015	180400	53705775	2920	2920	2920	2920	0
121	20241015	180300	53705775	2920	2920	2920	2920	0
122	20241015	180200	53705775	2920	2920	2920	2920	597
123	20241015	180100	53705775	2920	2920	2920	2920	0
124	20241015	180000	53705775	2920	2920	2920	2920	0
125	20241015	175900	53705775	2920	2920	2920	2920	0
126	20241015	175800	53705775	2920	2920	2920	2920	0
127	20241015	175700	53705775	2920	2920	2920	2920	0
128	20241015	175600	53705775	2920	2920	2920	2920	0
129	20241015	175500	53705775	2920	2920	2920	2920	0
130	20241015	175400	53705775	2920	2920	2920	2920	0
131	20241015	175300	53705775	2920	2920	2920	2920	0
132	20241015	175200	53705775	2920	2920	2920	2920	0
133	20241015	175100	53705775	2920	2920	2920	2920	0
134	20241015	175000	53705775	2920	2920	2920	2920	0
135	20241015	174900	53705775	2920	2920	2920	2920	0
136	20241015	174800	53705775	2920	2920	2920	2920	0
137	20241015	174700	53705775	2920	2920	2920	2920	0
138	20241015	174600	53705775	2920	2920	2920	2920	0
139	20241015	174500	53705775	2920	2920	2920	2920	0
140	20241015	174400	53705775	2920	2920	2920	2920	0
141	20241015	174300	53705775	2920	2920	2920	2920	0
142	20241015	174200	53705775	2920	2920	2920	2920	0
143	20241015	174100	53705775	2920	2920	2920	2920	0
144	20241015	174000	53705775	2920	2920	2920	2920	0
145	20241015	173900	53705775	2920	2920	2920	2920	0
146	20241015	173800	53705775	2920	2920	2920	2920	0
147	20241015	173700	53705775	2920	2920	2920	2920	0
148	20241015	173600	53705775	2920	2920	2920	2920	0
149	20241015	173500	53705775	2920	2920	2920	2920	0
150	20241015	173400	53705775	2920	2920	2920	2920	0
151	20241015	173300	53705775	2920	2920	2920	2920	0
152	20241015	173200	53705775	2920	2920	2920	2920	597
153	20241015	173100	53705775	2920	2920	2920	2920	0
154	20241015	173000	53705775	2920	2920	2920	2920	0
155	20241015	172900	53705775	2920	2920	2920	2920	0
156	20241015	172800	53705775	2920	2920	2920	2920	0
157	20241015	172700	53705775	2920	2920	2920	2920	0
158	20241015	172600	53705775	2920	2920	2920	2920	0
159	20241015	172500	53705775	2920	2920	2920	2920	0
160	20241015	172400	53705775	2920	2920	2920	2920	0
161	20241015	172300	53705775	2920	2920	2920	2920	0
162	20241015	172200	53705775	2920	2920	2920	2920	0
163	20241015	172100	53705775	2920	2920	2920	2920	0
164	20241015	172000	53705775	2920	2920	2920	2920	0
165	20241015	171900	53705775	2920	2920	2920	2920	0
166	20241015	171800	53705775	2920	2920	2920	2920	0
167	20241015	171700	53705775	2920	2920	2920	2920	0
168	20241015	171600	53705775	2920	2920	2920	2920	0
169	20241015	171500	53705775	2920	2920	2920	2920	0
170	20241015	171400	53705775	2920	2920	2920	2920	0
171	20241015	171300	53705775	2920	2920	2920	2920	0
172	20241015	171200	53705775	2920	2920	2920	2920	0
173	20241015	171100	53705775	2920	2920	2920	2920	0
174	20241015	171000	53705775	2920	2920	2920	2920	0
175	20241015	170900	53705775	2920	2920	2920	2920	0
176	20241015	170800	53705775	2920	2920	2920	2920	0
177	20241015	170700	53705775	2920	2920	2920	2920	0
178	20241015	170600	53705775	2920	2920	2920	2920	0
179	20241015	170500	53705775	2920	2920	2920	2920	0
180	20241015	170400	53705775	2920	2920	2920	2920	0
181	20241015	170300	53705775	2920	2920	2920	2920	0
182	20241015	170200	53705775	2920	2920	2920	2920	597
183	20241015	170100	53705775	2920	2920	2920	2920	0
184	20241015	170000	53705775	2920	2920	2920	2920	0
185	20241015	165900	53705775	2920	2920	2920	2920	0
186	20241015	165800	53705775	2920	2920	2920	2920	0
187	20241015	165700	53705775	2920	2920	2920	2920	0
188	20241015	165600	53705775	2920	2920	2920	2920	0
189	20241015	165500	53705775	2920	2920	2920	2920	0
190	20241015	165400	53705775	2920	2920	2920	2920	0
191	20241015	165300	53705775	2920	2920	2920	2920	0
192	20241015	165200	53705775	2920	2920	2920	2920	0
193	20241015	165100	53705775	2920	2920	2920	2920	0
194	20241015	165000	53705775	2920	2920	2920	2920	0
195	20241015	164900	53705775	2920	2920	2920	2920	0
196	20241015	164800	53705775	2920	2920	2920	2920	0
197	20241015	164700	53705775	2920	2920	2920	2920	0
198	20241015	164600	53705775	2920	2920	2920	2920	0
199	20241015	164500	53705775	2920	2920	2920	2920	0
200	20241015	164400	53705775	2920	2920	2920	2920	0
201	20241015	164300	53705775	2920	2920	2920	2920	0
202	20241015	164200	53705775	2920	2920	2920	2920	0
203	20241015	164100	53705775	2920	2920	2920	2920	0
204	20241015	164000	53705775	2920	2920	2920	2920	0
205	20241015	163900	53705775	2920	2920	2920	2920	0
206	20241015	163800	53705775	2920	2920	2920	2920	0
207	20241015	163700	53705775	2920	2920	2920	2920	0
208	20241015	163600	53705775	2920	2920	2920	2920	0
209	20241015	163500	53705775	2920	2920	2920	2920	0
210	20241015	163400	53705775	2920	2920	2920	2920	0
211	20241015	163300	53705775	2920	2920	2920	2920	0
212	20241015	163200	53705775	2920	2920	2920	2920	597
213	20241015	163100	53705775	2920	2920	2920	2920	0
214	20241015	163000	53705775	2920	2920	2920	2920	0
215	20241015	162900	53705775	2920	2920	2920	2920	0
216	20241015	162800	53705775	2920	2920	2920	2920	0
217	20241015	162700	53705775	2920	2920	2920	2920	0
218	20241015	162600	53705775	2920	2920	2920	2920	0
219	20241015	162500	53705775	2920	2920	2920	2920	0
220	20241015	162400	53705775	2920	2920	2920	2920	0
221	20241015	162300	53705775	2920	2920	2920	2920	0
222	20241015	162200	53705775	2920	2920	2920	2920	0
223	20241015	162100	53705775	2920	2920	2920	2920	0
224	20241015	162000	53705775	2920	2920	2920	2920	0
225	20241015	161900	53705775	2920	2920	2920	2920	0
226	20241015	161800	53705775	2920	2920	2920	2920	0
227	20241015	161700	53705775	2920	2920	2920	2920	0
228	20241015	161600	53705775	2920	2920	2920	2920	0
229	20241015	161500	53705775	2920	2920	2920	2920	0
230	20241015	161400	53705775	2920	2920	2920	2920	0
231	20241015	161300	53705775	2920	2920	2920	2920	0
232	20241015	161200	53705775	2920	2920	2920	2920	0
233	20241015	161100	53705775	2920	2920	2920	2920	0
234	20241015	161000	53705775	2920	2920	2920	2920	0
235	20241015	160900	53705775	2920	2920	2920	2920	0
236	20241015	160800	53705775	2920	2920	2920	2920	0
237	20241015	160700	53705775	2920	2920	2920	2920	0
238	20241015	160600	53705775	2920	2920	2920	2920	0
239	20241015	160500	53705775	2920	2920	2920	2920	0
240	20241015	160400	53705775	2920	2920	2920	2920	0
241	20241015	160300	53705775	2920	2920	2920	2920	0
242	20241015	160200	53705775	2920	2920	2920	2920	597
243	20241015	160100	53705775	2920	2920	2920	2920	0
244	20241015	160000	53705775	2920	2920	2920	2920	0
245	20241015	155900	53705775	2920	2920	2920	2920	0
246	20241015	155800	53705775	2920	2920	2920	2920	0
247	20241015	155700	53705775	2920	2920	2920	2920	0
248	20241015	155600	53705775	2920	2920	2920	2920	0
249	20241015	155500	53705775	2920	2920	2920	2920	0
250	20241015	155400	53705775	2920	2920	2920	2920	0
251	20241015	155300	53705775	2920	2920	2920	2920	0
252	20241015	155200	53705775	2920	2920	2920	2920	0
253	20241015	155100	53705775	2920	2920	2920	2920	0
254	20241015	155000	53705775	2920	2920	2920	2920	0
255	20241015	154900	53705775	2920	2920	2920	2920	0
256	20241015	154800	53705775	2920	2920	2920	2920	0
257	20241015	154700	53705775	2920	2920	2920	2920	0
258	20241015	154600	53705775	2920	2920	2920	2920	0
259	20241015	154500	53705775	2920	2920	2920	2920	0
260	20241015	154400	53705775	2920	2920	2920	2920	0
261	20241015	154300	53705775	2920	2920	2920	2920	0
262	20241015	154200	53705775	2920	2920	2920	2920	0
263	20241015	154100	53705775	2920	2920	2920	2920	0
264	20241015	154000	53705775	2920	2920	2920	2920	0
265	20241015	153900	53705775	2920	2920	2920	2920	0
266	20241015	153800	53705775	2920	2920	2920	2920	0
267	20241015	153700	53705775	2920	2920	2920	2920	0
268	20241015	153600	53705775	2920	2920	2920	2920	0
269	20241015	153500	53705775	2920	2920	2920	2920	0
270	20241015	153400	53705775	2920	2920	2920	2920	0
271	20241015	153300	53705775	2920	2920	2920	2920	0
272	20241015	153200	53705775	2920	2920	2920	2920	597
273	20241015	153100	53705775	2920	2920	2920	2920	0
274	20241015	153000	53705775	2920	2920	2920	2920	597
275	20241015	152900	51962535	2920	2920	2920	2920	0
276	20241015	152800	51962535	2920	2920	2920	2920	0
277	20241015	152700	51962535	2920	2920	2920	2920	0
278	20241015	152600	51962535	2920	2920	2920	2920	0
279	20241015	152500	51962535	2920	2920	2920	2920	0
280	20241015	152400	51962535	2920	2920	2920	2920	0
281	20241015	152300	51962535	2920	2920	2920	2920	0
282	20241015	152200	51962535	2920	2920	2920	2920	0
283	20241015	152100	51962535	2920	2920	2920	2920	0
284	20241015	152000	51962535	2920	2920	2920	2920	0
285	20241015	151900	51962535	2920	2920	2920	2920	1
286	20241015	151800	51959615	2905	2910	2910	2905	596
287	20241015	151700	50228230	2920	2920	2920	2920	0
288	20241015	151600	50228230	2920	2920	2920	2920	1
289	20241015	151500	50225310	2905	2905	2905	2905	0
290	20241015	151400	50225310	2905	2915	2915	2905	107
291	20241015	151300	49914255	2915	2915	2915	2915	30
292	20241015	151200	49826805	2910	2905	2910	2905	264
293	20241015	151100	49059655	2910	2910	2910	2910	92
294	20241015	151000	48791935	2910	2910	2910	2910	112
295	20241015	150900	48466015	2905	2905	2905	2905	56
296	20241015	150800	48303335	2905	2905	2905	2905	500
297	20241015	150700	46850835	2905	2905	2905	2905	110
298	20241015	150600	46531285	2895	2895	2895	2895	0
299	20241015	150500	46531285	2895	2895	2895	2895	28
300	20241015	150400	46450225	2895	2895	2895	2895	0
301	20241015	150300	46450225	2895	2900	2900	2895	419
302	20241015	150200	45236650	2900	2900	2900	2900	0
303	20241015	150100	45236650	2900	2900	2900	2900	0
304	20241015	150000	45236650	2900	2900	2900	2900	0
305	20241015	145900	45236650	2900	2905	2905	2900	147
306	20241015	145800	44809845	2905	2905	2905	2905	0
307	20241015	145700	44809845	2905	2905	2905	2905	35
308	20241015	145600	44708170	2905	2905	2905	2905	0
309	20241015	145500	44708170	2905	2905	2905	2905	0
310	20241015	145400	44708170	2905	2905	2905	2905	0
311	20241015	145300	44708170	2905	2905	2905	2905	0
312	20241015	145200	44708170	2905	2905	2905	2905	0
313	20241015	145100	44708170	2905	2905	2905	2905	10
314	20241015	145000	44679120	2905	2905	2905	2905	1
315	20241015	144900	44676215	2910	2910	2910	2910	0
316	20241015	144800	44676215	2910	2910	2910	2910	0
317	20241015	144700	44676215	2910	2910	2910	2910	0
318	20241015	144600	44676215	2910	2910	2910	2910	0
319	20241015	144500	44676215	2910	2910	2910	2910	0
320	20241015	144400	44676215	2910	2910	2910	2910	0
321	20241015	144300	44676215	2910	2910	2910	2910	0
322	20241015	144200	44676215	2910	2910	2910	2910	0
323	20241015	144100	44676215	2910	2910	2910	2910	0
324	20241015	144000	44676215	2910	2910	2910	2910	10
325	20241015	143900	44647115	2905	2905	2905	2905	0
326	20241015	143800	44647115	2905	2905	2905	2905	0
327	20241015	143700	44647115	2905	2905	2905	2905	0
328	20241015	143600	44647115	2905	2905	2905	2905	0
329	20241015	143500	44647115	2905	2905	2905	2905	0
330	20241015	143400	44647115	2905	2905	2905	2905	0
331	20241015	143300	44647115	2905	2905	2905	2905	0
332	20241015	143200	44647115	2905	2905	2905	2905	0
333	20241015	143100	44647115	2905	2905	2905	2905	0
334	20241015	143000	44647115	2905	2905	2905	2905	2
335	20241015	142900	44641305	2905	2905	2905	2905	2
336	20241015	142800	44635495	2905	2905	2905	2905	0
337	20241015	142700	44635495	2905	2905	2905	2905	0
338	20241015	142600	44635495	2905	2905	2905	2905	1
339	20241015	142500	44632590	2925	2925	2925	2925	0
340	20241015	142400	44632590	2925	2925	2925	2925	0
341	20241015	142300	44632590	2925	2925	2925	2925	0
342	20241015	142200	44632590	2925	2925	2925	2925	0
343	20241015	142100	44632590	2925	2925	2925	2925	0
344	20241015	142000	44632590	2925	2925	2925	2925	0
345	20241015	141900	44632590	2925	2925	2925	2925	0
346	20241015	141800	44632590	2925	2925	2925	2925	0
347	20241015	141700	44632590	2925	2925	2925	2925	0
348	20241015	141600	44632590	2925	2925	2925	2925	0
349	20241015	141500	44632590	2925	2925	2925	2925	0
350	20241015	141400	44632590	2925	2925	2925	2925	0
351	20241015	141300	44632590	2925	2925	2925	2925	0
352	20241015	141200	44632590	2925	2925	2925	2925	0
353	20241015	141100	44632590	2925	2925	2925	2925	0
354	20241015	141000	44632590	2925	2925	2925	2925	0
355	20241015	140900	44632590	2925	2925	2925	2925	0
356	20241015	140800	44632590	2925	2925	2925	2925	30
357	20241015	140700	44544840	2925	2925	2925	2925	0
358	20241015	140600	44544840	2925	2925	2925	2925	120
359	20241015	140500	44193840	2925	2925	2925	2925	0
360	20241015	140400	44193840	2925	2925	2925	2925	0
361	20241015	140300	44193840	2925	2925	2925	2925	135
362	20241015	140200	43798965	2925	2925	2925	2925	0
363	20241015	140100	43798965	2925	2925	2925	2925	0
364	20241015	140000	43798965	2925	2925	2925	2925	3
365	20241015	135900	43790190	2925	2925	2925	2925	0
366	20241015	135800	43790190	2925	2925	2925	2925	0
367	20241015	135700	43790190	2925	2925	2925	2925	0
368	20241015	135600	43790190	2925	2925	2925	2925	0
369	20241015	135500	43790190	2925	2925	2925	2925	0
370	20241015	135400	43790190	2925	2925	2925	2925	4
371	20241015	135300	43778490	2920	2920	2920	2920	0
372	20241015	135200	43778490	2920	2920	2920	2920	0
373	20241015	135100	43778490	2920	2920	2920	2920	2036
374	20241015	135000	37833370	2920	2920	2920	2920	0
375	20241015	134900	37833370	2920	2920	2920	2920	0
376	20241015	134800	37833370	2920	2925	2925	2920	421
377	20241015	134700	36603945	2920	2920	2920	2920	0
378	20241015	134600	36603945	2920	2920	2920	2920	0
379	20241015	134500	36603945	2920	2920	2920	2920	0
380	20241015	134400	36603945	2920	2920	2920	2920	50
381	20241015	134300	36457945	2920	2920	2920	2920	52
382	20241015	134200	36306105	2920	2920	2920	2920	0
383	20241015	134100	36306105	2920	2920	2920	2920	0
384	20241015	134000	36306105	2920	2920	2920	2920	314
385	20241015	133900	35389225	2920	2920	2920	2920	0
386	20241015	133800	35389225	2920	2920	2920	2920	0
387	20241015	133700	35389225	2920	2920	2920	2920	10
388	20241015	133600	35360025	2920	2920	2920	2920	0
389	20241015	133500	35360025	2920	2920	2920	2920	0
390	20241015	133400	35360025	2920	2920	2920	2920	0
391	20241015	133300	35360025	2920	2920	2920	2920	0
392	20241015	133200	35360025	2920	2920	2920	2920	0
393	20241015	133100	35360025	2920	2915	2920	2915	9
394	20241015	133000	35333785	2915	2910	2915	2910	10
395	20241015	132900	35304640	2905	2905	2905	2905	52
396	20241015	132800	35153580	2905	2905	2905	2905	0
397	20241015	132700	35153580	2905	2905	2905	2905	0
398	20241015	132600	35153580	2905	2905	2905	2905	0
399	20241015	132500	35153580	2905	2905	2905	2905	0
400	20241015	132400	35153580	2905	2905	2905	2905	0
401	20241015	132300	35153580	2905	2900	2905	2900	227
402	20241015	132200	34495185	2900	2900	2900	2900	0
403	20241015	132100	34495185	2900	2900	2900	2900	0
404	20241015	132000	34495185	2900	2900	2900	2900	0
405	20241015	131900	34495185	2900	2900	2900	2900	0
406	20241015	131800	34495185	2900	2900	2900	2900	22
407	20241015	131700	34431385	2900	2900	2900	2900	0
408	20241015	131600	34431385	2900	2900	2900	2900	0
409	20241015	131500	34431385	2900	2900	2900	2900	0
410	20241015	131400	34431385	2900	2900	2900	2900	0
411	20241015	131300	34431385	2900	2900	2900	2900	0
412	20241015	131200	34431385	2900	2900	2900	2900	0
413	20241015	131100	34431385	2900	2900	2900	2900	0
414	20241015	131000	34431385	2900	2900	2900	2900	0
415	20241015	130900	34431385	2900	2900	2900	2900	0
416	20241015	130800	34431385	2900	2900	2900	2900	0
417	20241015	130700	34431385	2900	2900	2900	2900	0
418	20241015	130600	34431385	2900	2900	2900	2900	0
419	20241015	130500	34431385	2900	2900	2900	2900	0
420	20241015	130400	34431385	2900	2900	2900	2900	0
421	20241015	130300	34431385	2900	2900	2900	2900	1
422	20241015	130200	34428485	2900	2900	2900	2900	0
423	20241015	130100	34428485	2900	2900	2900	2900	19
424	20241015	130000	34373385	2900	2900	2900	2900	23
425	20241015	125900	34306685	2895	2895	2895	2895	0
426	20241015	125800	34306685	2895	2895	2895	2895	0
427	20241015	125700	34306685	2895	2895	2895	2895	0
428	20241015	125600	34306685	2895	2895	2895	2895	0
429	20241015	125500	34306685	2895	2895	2895	2895	0
430	20241015	125400	34306685	2895	2895	2895	2895	19
431	20241015	125300	34251680	2895	2895	2895	2895	0
432	20241015	125200	34251680	2895	2895	2895	2895	7
433	20241015	125100	34231415	2895	2895	2895	2895	0
434	20241015	125000	34231415	2895	2895	2895	2895	0
435	20241015	124900	34231415	2895	2895	2895	2895	0
436	20241015	124800	34231415	2895	2895	2895	2895	0
437	20241015	124700	34231415	2895	2895	2895	2895	0
438	20241015	124600	34231415	2895	2895	2895	2895	0
439	20241015	124500	34231415	2895	2895	2895	2895	0
440	20241015	124400	34231415	2895	2895	2895	2895	0
441	20241015	124300	34231415	2895	2895	2895	2895	0
442	20241015	124200	34231415	2895	2895	2895	2895	0
443	20241015	124100	34231415	2895	2895	2895	2895	0
444	20241015	124000	34231415	2895	2895	2895	2895	0
445	20241015	123900	34231415	2895	2895	2895	2895	30
446	20241015	123800	34144565	2895	2895	2895	2895	0
447	20241015	123700	34144565	2895	2895	2895	2895	0
448	20241015	123600	34144565	2895	2895	2895	2895	0
449	20241015	123500	34144565	2895	2895	2895	2895	19
450	20241015	123400	34089560	2880	2880	2880	2880	0
451	20241015	123300	34089560	2880	2880	2880	2880	2
452	20241015	123200	34083800	2880	2880	2880	2880	0
453	20241015	123100	34083800	2880	2880	2880	2880	0
454	20241015	123000	34083800	2880	2880	2880	2880	0
455	20241015	122900	34083800	2880	2880	2880	2880	0
456	20241015	122800	34083800	2880	2880	2880	2880	0
457	20241015	122700	34083800	2880	2880	2880	2880	0
458	20241015	122600	34083800	2880	2880	2880	2880	0
459	20241015	122500	34083800	2880	2880	2880	2880	0
460	20241015	122400	34083800	2880	2880	2880	2880	0
461	20241015	122300	34083800	2880	2880	2880	2880	9
462	20241015	122200	34057880	2880	2880	2880	2880	0
463	20241015	122100	34057880	2880	2880	2880	2880	0
464	20241015	122000	34057880	2880	2880	2880	2880	0
465	20241015	121900	34057880	2880	2880	2880	2880	0
466	20241015	121800	34057880	2880	2880	2880	2880	0
467	20241015	121700	34057880	2880	2880	2880	2880	0
468	20241015	121600	34057880	2880	2890	2890	2880	232
469	20241015	121500	33389645	2895	2895	2895	2895	0
470	20241015	121400	33389645	2895	2895	2895	2895	0
471	20241015	121300	33389645	2895	2895	2895	2895	1
472	20241015	121200	33386750	2900	2900	2900	2900	0
473	20241015	121100	33386750	2900	2900	2900	2900	0
474	20241015	121000	33386750	2900	2900	2900	2900	0
475	20241015	120900	33386750	2900	2900	2900	2900	0
476	20241015	120800	33386750	2900	2900	2900	2900	8
477	20241015	120700	33363550	2900	2900	2900	2900	30
478	20241015	120600	33276550	2900	2900	2900	2900	0
479	20241015	120500	33276550	2900	2900	2900	2900	0
480	20241015	120400	33276550	2900	2900	2900	2900	0
481	20241015	120300	33276550	2900	2900	2900	2900	0
482	20241015	120200	33276550	2900	2900	2900	2900	0
483	20241015	120100	33276550	2900	2900	2900	2900	0
484	20241015	120000	33276550	2900	2900	2900	2900	0
485	20241015	115900	33276550	2900	2900	2900	2900	0
486	20241015	115800	33276550	2900	2900	2900	2900	0
487	20241015	115700	33276550	2900	2900	2900	2900	0
488	20241015	115600	33276550	2900	2900	2900	2900	100
489	20241015	115500	32986550	2900	2900	2900	2900	0
490	20241015	115400	32986550	2900	2900	2900	2900	0
491	20241015	115300	32986550	2900	2900	2900	2900	0
492	20241015	115200	32986550	2900	2900	2900	2900	56
493	20241015	115100	32824150	2900	2900	2900	2900	0
494	20241015	115000	32824150	2900	2900	2900	2900	0
495	20241015	114900	32824150	2900	2900	2900	2900	2
496	20241015	114800	32818350	2900	2900	2900	2900	0
497	20241015	114700	32818350	2900	2900	2900	2900	90
498	20241015	114600	32557350	2900	2900	2900	2900	0
499	20241015	114500	32557350	2900	2900	2900	2900	0
500	20241015	114400	32557350	2900	2900	2900	2900	0
501	20241015	114300	32557350	2900	2900	2900	2900	0
502	20241015	114200	32557350	2900	2900	2900	2900	0
503	20241015	114100	32557350	2900	2900	2900	2900	0
504	20241015	114000	32557350	2900	2900	2900	2900	98
505	20241015	113900	32273150	2910	2910	2910	2910	0
506	20241015	113800	32273150	2910	2910	2910	2910	17
507	20241015	113700	32223680	2900	2900	2900	2900	0
508	20241015	113600	32223680	2900	2900	2900	2900	0
509	20241015	113500	32223680	2900	2900	2900	2900	0
510	20241015	113400	32223680	2900	2900	2900	2900	0
511	20241015	113300	32223680	2900	2900	2900	2900	70
512	20241015	113200	32020680	2900	2900	2900	2900	0
513	20241015	113100	32020680	2900	2900	2900	2900	0
514	20241015	113000	32020680	2900	2900	2900	2900	0
515	20241015	112900	32020680	2900	2900	2900	2900	0
516	20241015	112800	32020680	2900	2900	2900	2900	0
517	20241015	112700	32020680	2900	2900	2900	2900	0
518	20241015	112600	32020680	2900	2900	2900	2900	0
519	20241015	112500	32020680	2900	2900	2900	2900	0
520	20241015	112400	32020680	2900	2900	2900	2900	0
521	20241015	112300	32020680	2900	2900	2900	2900	0
522	20241015	112200	32020680	2900	2900	2900	2900	40
523	20241015	112100	31904680	2910	2910	2910	2910	0
524	20241015	112000	31904680	2910	2910	2910	2910	0
525	20241015	111900	31904680	2910	2910	2910	2910	0
526	20241015	111800	31904680	2910	2910	2910	2910	0
527	20241015	111700	31904680	2910	2905	2910	2905	3
528	20241015	111600	31895960	2900	2900	2900	2900	5
529	20241015	111500	31881460	2925	2925	2925	2925	0
530	20241015	111400	31881460	2925	2925	2925	2925	0
531	20241015	111300	31881460	2925	2925	2925	2925	0
532	20241015	111200	31881460	2925	2925	2925	2925	0
533	20241015	111100	31881460	2925	2925	2925	2925	0
534	20241015	111000	31881460	2925	2925	2925	2925	0
535	20241015	110900	31881460	2925	2925	2925	2925	0
536	20241015	110800	31881460	2925	2925	2925	2925	0
537	20241015	110700	31881460	2925	2925	2925	2925	0
538	20241015	110600	31881460	2925	2925	2925	2925	0
539	20241015	110500	31881460	2925	2925	2925	2925	0
540	20241015	110400	31881460	2925	2920	2925	2920	2
541	20241015	110300	31875615	2910	2910	2910	2910	0
542	20241015	110200	31875615	2910	2910	2910	2910	1
543	20241015	110100	31872705	2910	2910	2910	2910	48
544	20241015	110000	31733025	2910	2910	2910	2910	1
545	20241015	105900	31730115	2920	2920	2920	2920	3
546	20241015	105800	31721355	2920	2920	2930	2920	204
547	20241015	105700	31125435	2925	2920	2925	2920	140
548	20241015	105600	30716630	2920	2920	2920	2920	0
549	20241015	105500	30716630	2920	2920	2920	2920	0
550	20241015	105400	30716630	2920	2905	2920	2905	6
551	20241015	105300	30699150	2900	2900	2900	2900	0
552	20241015	105200	30699150	2900	2900	2900	2900	0
553	20241015	105100	30699150	2900	2890	2900	2890	1270
554	20241015	105000	27019905	2890	2880	2890	2880	4
555	20241015	104900	27008370	2875	2875	2875	2875	0
556	20241015	104800	27008370	2875	2875	2875	2875	130
557	20241015	104700	26634620	2875	2875	2875	2875	0
558	20241015	104600	26634620	2875	2875	2875	2875	0
559	20241015	104500	26634620	2875	2875	2875	2875	0
560	20241015	104400	26634620	2875	2875	2875	2875	0
561	20241015	104300	26634620	2875	2875	2875	2875	0
562	20241015	104200	26634620	2875	2875	2875	2875	0
563	20241015	104100	26634620	2875	2875	2875	2875	0
564	20241015	104000	26634620	2875	2875	2875	2875	0
565	20241015	103900	26634620	2875	2875	2875	2875	0
566	20241015	103800	26634620	2875	2875	2875	2875	0
567	20241015	103700	26634620	2875	2875	2875	2875	0
568	20241015	103600	26634620	2875	2875	2875	2875	0
569	20241015	103500	26634620	2875	2875	2875	2875	1
570	20241015	103400	26631745	2875	2875	2875	2875	0
571	20241015	103300	26631745	2875	2875	2875	2875	0
572	20241015	103200	26631745	2875	2875	2875	2875	0
573	20241015	103100	26631745	2875	2875	2875	2875	0
574	20241015	103000	26631745	2875	2870	2875	2870	2
575	20241015	102900	26626000	2865	2865	2865	2865	0
576	20241015	102800	26626000	2865	2865	2865	2865	0
577	20241015	102700	26626000	2865	2870	2870	2865	31
578	20241015	102600	26537035	2865	2865	2865	2865	0
579	20241015	102500	26537035	2865	2865	2865	2865	144
580	20241015	102400	26124475	2865	2865	2865	2865	50
581	20241015	102300	25981225	2865	2865	2865	2865	0
582	20241015	102200	25981225	2865	2865	2865	2865	0
583	20241015	102100	25981225	2865	2865	2865	2865	0
584	20241015	102000	25981225	2865	2865	2865	2865	0
585	20241015	101900	25981225	2865	2865	2865	2865	0
586	20241015	101800	25981225	2865	2860	2865	2860	6
587	20241015	101700	25964045	2855	2855	2855	2855	0
588	20241015	101600	25964045	2855	2855	2855	2855	0
589	20241015	101500	25964045	2855	2855	2855	2855	0
590	20241015	101400	25964045	2855	2855	2855	2855	0
591	20241015	101300	25964045	2855	2855	2855	2855	7
592	20241015	101200	25944060	2855	2855	2855	2855	0
593	20241015	101100	25944060	2855	2855	2855	2855	0
594	20241015	101000	25944060	2855	2855	2855	2855	11
595	20241015	100900	25912655	2855	2855	2855	2855	1
596	20241015	100800	25909800	2855	2855	2855	2855	1
597	20241015	100700	25906945	2835	2835	2835	2835	0
598	20241015	100600	25906945	2835	2835	2835	2835	0
599	20241015	100500	25906945	2835	2835	2855	2835	221
600	20241015	100400	25280390	2850	2855	2855	2850	70
601	20241015	100300	25080640	2850	2850	2850	2850	1
602	20241015	100200	25077790	2830	2830	2830	2830	0
603	20241015	100100	25077790	2830	2855	2855	2830	146
604	20241015	100000	24662135	2855	2860	2860	2855	11
605	20241015	095900	24630705	2865	2865	2865	2865	0
606	20241015	095800	24630705	2865	2865	2865	2860	512
607	20241015	095700	23163855	2870	2870	2875	2870	3244
608	20241015	095600	13853570	2875	2875	2875	2875	100
609	20241015	095500	13566070	2875	2875	2875	2875	65
610	20241015	095400	13379195	2875	2875	2875	2875	4
611	20241015	095300	13367695	2875	2875	2875	2875	0
612	20241015	095200	13367695	2875	2875	2875	2875	0
613	20241015	095100	13367695	2875	2875	2875	2875	0
614	20241015	095000	13367695	2875	2875	2875	2875	0
615	20241015	094900	13367695	2875	2875	2875	2875	0
616	20241015	094800	13367695	2875	2875	2875	2875	1
617	20241015	094700	13364820	2875	2875	2875	2875	0
618	20241015	094600	13364820	2875	2875	2875	2875	31
619	20241015	094500	13275695	2875	2875	2875	2875	0
620	20241015	094400	13275695	2875	2875	2875	2875	0
621	20241015	094300	13275695	2875	2890	2890	2875	10
622	20241015	094200	13246930	2890	2890	2890	2890	2
623	20241015	094100	13241150	2890	2880	2890	2880	27
624	20241015	094000	13163150	2875	2875	2875	2875	0
625	20241015	093900	13163150	2875	2875	2875	2875	0
626	20241015	093800	13163150	2875	2875	2875	2875	0
627	20241015	093700	13163150	2875	2880	2880	2875	60
628	20241015	093600	12990625	2880	2880	2880	2880	0
629	20241015	093500	12990625	2880	2880	2880	2880	0
630	20241015	093400	12990625	2880	2875	2880	2875	10
631	20241015	093300	12961870	2890	2890	2890	2890	4
632	20241015	093200	12950310	2890	2890	2890	2885	4
633	20241015	093100	12938760	2890	2890	2890	2890	3
634	20241015	093000	12930090	2890	2890	2890	2875	10
635	20241015	092900	12901265	2890	2890	2890	2890	2
636	20241015	092800	12895485	2890	2890	2890	2890	1
637	20241015	092700	12892595	2870	2870	2870	2870	0
638	20241015	092600	12892595	2870	2870	2870	2870	0
639	20241015	092500	12892595	2870	2870	2870	2870	0
640	20241015	092400	12892595	2870	2870	2870	2870	0
641	20241015	092300	12892595	2870	2875	2875	2870	889
642	20241015	092200	10339835	2870	2870	2870	2870	0
643	20241015	092100	10339835	2870	2870	2870	2870	1038
644	20241015	092000	7360775	2875	2885	2885	2875	181
645	20241015	091900	6839550	2880	2900	2900	2880	295
646	20241015	091800	5988515	2900	2900	2900	2900	10
647	20241015	091700	5959515	2900	2900	2900	2900	20
648	20241015	091600	5901515	2900	2900	2900	2900	10
649	20241015	091500	5872515	2900	2900	2900	2900	11
650	20241015	091400	5840615	2900	2895	2900	2895	23
651	20241015	091300	5774025	2895	2895	2900	2895	49
652	20241015	091200	5632165	2905	2900	2920	2900	51
653	20241015	091100	5483740	2900	2900	2905	2900	116
654	20241015	091000	5147295	2900	2880	2900	2880	198
655	20241015	090900	4575345	2885	2880	2885	2880	18
656	20241015	090800	4523460	2870	2870	2870	2870	233
657	20241015	090700	3854750	2870	2880	2880	2870	11
658	20241015	090600	3823170	2880	2885	2885	2880	229
659	20241015	090500	3162935	2900	2900	2900	2900	0
660	20241015	090400	3162935	2900	2885	2900	2885	40
661	20241015	090300	3047190	2870	2870	2870	2870	638
662	20241015	090200	1216130	2855	2865	2865	2855	51
663	20241015	090100	1070510	2870	2870	2870	2870	0
664	20241015	090000	1070510	2870	2870	2870	2870	373