KissMeData/171120/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203300	38560205	2090	2090	2090	2090	139
3	20241015	203200	38560205	2090	2090	2090	2090	0
4	20241015	203100	38560205	2090	2090	2090	2090	0
5	20241015	203000	38560205	2090	2090	2090	2090	0
6	20241015	202900	38560205	2090	2090	2090	2090	0
7	20241015	202800	38560205	2090	2090	2090	2090	0
8	20241015	202700	38560205	2090	2090	2090	2090	0
9	20241015	202600	38560205	2090	2090	2090	2090	0
10	20241015	202500	38560205	2090	2090	2090	2090	0
11	20241015	202400	38560205	2090	2090	2090	2090	0
12	20241015	202300	38560205	2090	2090	2090	2090	0
13	20241015	202200	38560205	2090	2090	2090	2090	0
14	20241015	202100	38560205	2090	2090	2090	2090	0
15	20241015	202000	38560205	2090	2090	2090	2090	0
16	20241015	201900	38560205	2090	2090	2090	2090	0
17	20241015	201800	38560205	2090	2090	2090	2090	0
18	20241015	201700	38560205	2090	2090	2090	2090	0
19	20241015	201600	38560205	2090	2090	2090	2090	0
20	20241015	201500	38560205	2090	2090	2090	2090	0
21	20241015	201400	38560205	2090	2090	2090	2090	0
22	20241015	201300	38560205	2090	2090	2090	2090	0
23	20241015	201200	38560205	2090	2090	2090	2090	0
24	20241015	201100	38560205	2090	2090	2090	2090	0
25	20241015	201000	38560205	2090	2090	2090	2090	0
26	20241015	200900	38560205	2090	2090	2090	2090	0
27	20241015	200800	38560205	2090	2090	2090	2090	0
28	20241015	200700	38560205	2090	2090	2090	2090	0
29	20241015	200600	38560205	2090	2090	2090	2090	0
30	20241015	200500	38560205	2090	2090	2090	2090	0
31	20241015	200400	38560205	2090	2090	2090	2090	0
32	20241015	200300	38560205	2090	2090	2090	2090	139
33	20241015	200200	38560205	2090	2090	2090	2090	0
34	20241015	200100	38560205	2090	2090	2090	2090	0
35	20241015	200000	38560205	2090	2090	2090	2090	0
36	20241015	195900	38560205	2090	2090	2090	2090	0
37	20241015	195800	38560205	2090	2090	2090	2090	0
38	20241015	195700	38560205	2090	2090	2090	2090	0
39	20241015	195600	38560205	2090	2090	2090	2090	0
40	20241015	195500	38560205	2090	2090	2090	2090	0
41	20241015	195400	38560205	2090	2090	2090	2090	0
42	20241015	195300	38560205	2090	2090	2090	2090	0
43	20241015	195200	38560205	2090	2090	2090	2090	0
44	20241015	195100	38560205	2090	2090	2090	2090	0
45	20241015	195000	38560205	2090	2090	2090	2090	0
46	20241015	194900	38560205	2090	2090	2090	2090	0
47	20241015	194800	38560205	2090	2090	2090	2090	0
48	20241015	194700	38560205	2090	2090	2090	2090	0
49	20241015	194600	38560205	2090	2090	2090	2090	0
50	20241015	194500	38560205	2090	2090	2090	2090	0
51	20241015	194400	38560205	2090	2090	2090	2090	0
52	20241015	194300	38560205	2090	2090	2090	2090	0
53	20241015	194200	38560205	2090	2090	2090	2090	0
54	20241015	194100	38560205	2090	2090	2090	2090	0
55	20241015	194000	38560205	2090	2090	2090	2090	0
56	20241015	193900	38560205	2090	2090	2090	2090	0
57	20241015	193800	38560205	2090	2090	2090	2090	0
58	20241015	193700	38560205	2090	2090	2090	2090	0
59	20241015	193600	38560205	2090	2090	2090	2090	0
60	20241015	193500	38560205	2090	2090	2090	2090	0
61	20241015	193400	38560205	2090	2090	2090	2090	0
62	20241015	193300	38560205	2090	2090	2090	2090	139
63	20241015	193200	38560205	2090	2090	2090	2090	0
64	20241015	193100	38560205	2090	2090	2090	2090	0
65	20241015	193000	38560205	2090	2090	2090	2090	0
66	20241015	192900	38560205	2090	2090	2090	2090	0
67	20241015	192800	38560205	2090	2090	2090	2090	0
68	20241015	192700	38560205	2090	2090	2090	2090	0
69	20241015	192600	38560205	2090	2090	2090	2090	0
70	20241015	192500	38560205	2090	2090	2090	2090	0
71	20241015	192400	38560205	2090	2090	2090	2090	0
72	20241015	192300	38560205	2090	2090	2090	2090	0
73	20241015	192200	38560205	2090	2090	2090	2090	0
74	20241015	192100	38560205	2090	2090	2090	2090	0
75	20241015	192000	38560205	2090	2090	2090	2090	0
76	20241015	191900	38560205	2090	2090	2090	2090	0
77	20241015	191800	38560205	2090	2090	2090	2090	0
78	20241015	191700	38560205	2090	2090	2090	2090	0
79	20241015	191600	38560205	2090	2090	2090	2090	0
80	20241015	191500	38560205	2090	2090	2090	2090	0
81	20241015	191400	38560205	2090	2090	2090	2090	0
82	20241015	191300	38560205	2090	2090	2090	2090	0
83	20241015	191200	38560205	2090	2090	2090	2090	0
84	20241015	191100	38560205	2090	2090	2090	2090	0
85	20241015	191000	38560205	2090	2090	2090	2090	0
86	20241015	190900	38560205	2090	2090	2090	2090	0
87	20241015	190800	38560205	2090	2090	2090	2090	0
88	20241015	190700	38560205	2090	2090	2090	2090	0
89	20241015	190600	38560205	2090	2090	2090	2090	0
90	20241015	190500	38560205	2090	2090	2090	2090	0
91	20241015	190400	38560205	2090	2090	2090	2090	0
92	20241015	190300	38560205	2090	2090	2090	2090	139
93	20241015	190200	38560205	2090	2090	2090	2090	0
94	20241015	190100	38560205	2090	2090	2090	2090	0
95	20241015	190000	38560205	2090	2090	2090	2090	0
96	20241015	185900	38560205	2090	2090	2090	2090	0
97	20241015	185800	38560205	2090	2090	2090	2090	0
98	20241015	185700	38560205	2090	2090	2090	2090	0
99	20241015	185600	38560205	2090	2090	2090	2090	0
100	20241015	185500	38560205	2090	2090	2090	2090	0
101	20241015	185400	38560205	2090	2090	2090	2090	0
102	20241015	185300	38560205	2090	2090	2090	2090	0
103	20241015	185200	38560205	2090	2090	2090	2090	0
104	20241015	185100	38560205	2090	2090	2090	2090	0
105	20241015	185000	38560205	2090	2090	2090	2090	0
106	20241015	184900	38560205	2090	2090	2090	2090	0
107	20241015	184800	38560205	2090	2090	2090	2090	0
108	20241015	184700	38560205	2090	2090	2090	2090	0
109	20241015	184600	38560205	2090	2090	2090	2090	0
110	20241015	184500	38560205	2090	2090	2090	2090	0
111	20241015	184400	38560205	2090	2090	2090	2090	0
112	20241015	184300	38560205	2090	2090	2090	2090	0
113	20241015	184200	38560205	2090	2090	2090	2090	0
114	20241015	184100	38560205	2090	2090	2090	2090	0
115	20241015	184000	38560205	2090	2090	2090	2090	0
116	20241015	183900	38560205	2090	2090	2090	2090	0
117	20241015	183800	38560205	2090	2090	2090	2090	0
118	20241015	183700	38560205	2090	2090	2090	2090	0
119	20241015	183600	38560205	2090	2090	2090	2090	0
120	20241015	183500	38560205	2090	2090	2090	2090	0
121	20241015	183400	38560205	2090	2090	2090	2090	0
122	20241015	183300	38560205	2090	2090	2090	2090	139
123	20241015	183200	38560205	2090	2090	2090	2090	0
124	20241015	183100	38560205	2090	2090	2090	2090	0
125	20241015	183000	38560205	2090	2090	2090	2090	0
126	20241015	182900	38560205	2090	2090	2090	2090	0
127	20241015	182800	38560205	2090	2090	2090	2090	0
128	20241015	182700	38560205	2090	2090	2090	2090	0
129	20241015	182600	38560205	2090	2090	2090	2090	0
130	20241015	182500	38560205	2090	2090	2090	2090	0
131	20241015	182400	38560205	2090	2090	2090	2090	0
132	20241015	182300	38560205	2090	2090	2090	2090	0
133	20241015	182200	38560205	2090	2090	2090	2090	0
134	20241015	182100	38560205	2090	2090	2090	2090	0
135	20241015	182000	38560205	2090	2090	2090	2090	0
136	20241015	181900	38560205	2090	2090	2090	2090	0
137	20241015	181800	38560205	2090	2090	2090	2090	0
138	20241015	181700	38560205	2090	2090	2090	2090	0
139	20241015	181600	38560205	2090	2090	2090	2090	0
140	20241015	181500	38560205	2090	2090	2090	2090	0
141	20241015	181400	38560205	2090	2090	2090	2090	0
142	20241015	181300	38560205	2090	2090	2090	2090	0
143	20241015	181200	38560205	2090	2090	2090	2090	0
144	20241015	181100	38560205	2090	2090	2090	2090	0
145	20241015	181000	38560205	2090	2090	2090	2090	0
146	20241015	180900	38560205	2090	2090	2090	2090	0
147	20241015	180800	38560205	2090	2090	2090	2090	0
148	20241015	180700	38560205	2090	2090	2090	2090	0
149	20241015	180600	38560205	2090	2090	2090	2090	0
150	20241015	180500	38560205	2090	2090	2090	2090	0
151	20241015	180400	38560205	2090	2090	2090	2090	0
152	20241015	180300	38560205	2090	2090	2090	2090	139
153	20241015	180200	38560205	2090	2090	2090	2090	0
154	20241015	180100	38560205	2090	2090	2090	2090	0
155	20241015	180000	38560205	2090	2090	2090	2090	0
156	20241015	175900	38560205	2090	2090	2090	2090	0
157	20241015	175800	38560205	2090	2090	2090	2090	0
158	20241015	175700	38560205	2090	2090	2090	2090	0
159	20241015	175600	38560205	2090	2090	2090	2090	0
160	20241015	175500	38560205	2090	2090	2090	2090	0
161	20241015	175400	38560205	2090	2090	2090	2090	0
162	20241015	175300	38560205	2090	2090	2090	2090	0
163	20241015	175200	38560205	2090	2090	2090	2090	0
164	20241015	175100	38560205	2090	2090	2090	2090	0
165	20241015	175000	38560205	2090	2090	2090	2090	0
166	20241015	174900	38560205	2090	2090	2090	2090	0
167	20241015	174800	38560205	2090	2090	2090	2090	0
168	20241015	174700	38560205	2090	2090	2090	2090	0
169	20241015	174600	38560205	2090	2090	2090	2090	0
170	20241015	174500	38560205	2090	2090	2090	2090	0
171	20241015	174400	38560205	2090	2090	2090	2090	0
172	20241015	174300	38560205	2090	2090	2090	2090	0
173	20241015	174200	38560205	2090	2090	2090	2090	0
174	20241015	174100	38560205	2090	2090	2090	2090	0
175	20241015	174000	38560205	2090	2090	2090	2090	0
176	20241015	173900	38560205	2090	2090	2090	2090	0
177	20241015	173800	38560205	2090	2090	2090	2090	0
178	20241015	173700	38560205	2090	2090	2090	2090	0
179	20241015	173600	38560205	2090	2090	2090	2090	0
180	20241015	173500	38560205	2090	2090	2090	2090	0
181	20241015	173400	38560205	2090	2090	2090	2090	0
182	20241015	173300	38560205	2090	2090	2090	2090	139
183	20241015	173200	38560205	2090	2090	2090	2090	0
184	20241015	173100	38560205	2090	2090	2090	2090	0
185	20241015	173000	38560205	2090	2090	2090	2090	0
186	20241015	172900	38560205	2090	2090	2090	2090	0
187	20241015	172800	38560205	2090	2090	2090	2090	0
188	20241015	172700	38560205	2090	2090	2090	2090	0
189	20241015	172600	38560205	2090	2090	2090	2090	0
190	20241015	172500	38560205	2090	2090	2090	2090	0
191	20241015	172400	38560205	2090	2090	2090	2090	0
192	20241015	172300	38560205	2090	2090	2090	2090	0
193	20241015	172200	38560205	2090	2090	2090	2090	0
194	20241015	172100	38560205	2090	2090	2090	2090	0
195	20241015	172000	38560205	2090	2090	2090	2090	0
196	20241015	171900	38560205	2090	2090	2090	2090	0
197	20241015	171800	38560205	2090	2090	2090	2090	0
198	20241015	171700	38560205	2090	2090	2090	2090	0
199	20241015	171600	38560205	2090	2090	2090	2090	0
200	20241015	171500	38560205	2090	2090	2090	2090	0
201	20241015	171400	38560205	2090	2090	2090	2090	0
202	20241015	171300	38560205	2090	2090	2090	2090	0
203	20241015	171200	38560205	2090	2090	2090	2090	0
204	20241015	171100	38560205	2090	2090	2090	2090	0
205	20241015	171000	38560205	2090	2090	2090	2090	0
206	20241015	170900	38560205	2090	2090	2090	2090	0
207	20241015	170800	38560205	2090	2090	2090	2090	0
208	20241015	170700	38560205	2090	2090	2090	2090	0
209	20241015	170600	38560205	2090	2090	2090	2090	0
210	20241015	170500	38560205	2090	2090	2090	2090	0
211	20241015	170400	38560205	2090	2090	2090	2090	0
212	20241015	170300	38560205	2090	2090	2090	2090	139
213	20241015	170200	38560205	2090	2090	2090	2090	0
214	20241015	170100	38560205	2090	2090	2090	2090	0
215	20241015	170000	38560205	2090	2090	2090	2090	0
216	20241015	165900	38560205	2090	2090	2090	2090	0
217	20241015	165800	38560205	2090	2090	2090	2090	0
218	20241015	165700	38560205	2090	2090	2090	2090	0
219	20241015	165600	38560205	2090	2090	2090	2090	0
220	20241015	165500	38560205	2090	2090	2090	2090	0
221	20241015	165400	38560205	2090	2090	2090	2090	0
222	20241015	165300	38560205	2090	2090	2090	2090	0
223	20241015	165200	38560205	2090	2090	2090	2090	0
224	20241015	165100	38560205	2090	2090	2090	2090	0
225	20241015	165000	38560205	2090	2090	2090	2090	0
226	20241015	164900	38560205	2090	2090	2090	2090	0
227	20241015	164800	38560205	2090	2090	2090	2090	0
228	20241015	164700	38560205	2090	2090	2090	2090	0
229	20241015	164600	38560205	2090	2090	2090	2090	0
230	20241015	164500	38560205	2090	2090	2090	2090	0
231	20241015	164400	38560205	2090	2090	2090	2090	0
232	20241015	164300	38560205	2090	2090	2090	2090	0
233	20241015	164200	38560205	2090	2090	2090	2090	0
234	20241015	164100	38560205	2090	2090	2090	2090	0
235	20241015	164000	38560205	2090	2090	2090	2090	0
236	20241015	163900	38560205	2090	2090	2090	2090	0
237	20241015	163800	38560205	2090	2090	2090	2090	0
238	20241015	163700	38560205	2090	2090	2090	2090	0
239	20241015	163600	38560205	2090	2090	2090	2090	0
240	20241015	163500	38560205	2090	2090	2090	2090	0
241	20241015	163400	38560205	2090	2090	2090	2090	0
242	20241015	163300	38560205	2090	2090	2090	2090	139
243	20241015	163200	38560205	2090	2090	2090	2090	0
244	20241015	163100	38560205	2090	2090	2090	2090	0
245	20241015	163000	38560205	2090	2090	2090	2090	0
246	20241015	162900	38560205	2090	2090	2090	2090	0
247	20241015	162800	38560205	2090	2090	2090	2090	0
248	20241015	162700	38560205	2090	2090	2090	2090	0
249	20241015	162600	38560205	2090	2090	2090	2090	0
250	20241015	162500	38560205	2090	2090	2090	2090	0
251	20241015	162400	38560205	2090	2090	2090	2090	0
252	20241015	162300	38560205	2090	2090	2090	2090	0
253	20241015	162200	38560205	2090	2090	2090	2090	0
254	20241015	162100	38560205	2090	2090	2090	2090	0
255	20241015	162000	38560205	2090	2090	2090	2090	0
256	20241015	161900	38560205	2090	2090	2090	2090	0
257	20241015	161800	38560205	2090	2090	2090	2090	0
258	20241015	161700	38560205	2090	2090	2090	2090	0
259	20241015	161600	38560205	2090	2090	2090	2090	0
260	20241015	161500	38560205	2090	2090	2090	2090	0
261	20241015	161400	38560205	2090	2090	2090	2090	0
262	20241015	161300	38560205	2090	2090	2090	2090	0
263	20241015	161200	38560205	2090	2090	2090	2090	0
264	20241015	161100	38560205	2090	2090	2090	2090	0
265	20241015	161000	38560205	2090	2090	2090	2090	0
266	20241015	160900	38560205	2090	2090	2090	2090	0
267	20241015	160800	38560205	2090	2090	2090	2090	0
268	20241015	160700	38560205	2090	2090	2090	2090	0
269	20241015	160600	38560205	2090	2090	2090	2090	0
270	20241015	160500	38560205	2090	2090	2090	2090	0
271	20241015	160400	38560205	2090	2090	2090	2090	0
272	20241015	160300	38560205	2090	2090	2090	2090	139
273	20241015	160200	38560205	2090	2090	2090	2090	0
274	20241015	160100	38560205	2090	2090	2090	2090	0
275	20241015	160000	38560205	2090	2090	2090	2090	0
276	20241015	155900	38560205	2090	2090	2090	2090	0
277	20241015	155800	38560205	2090	2090	2090	2090	0
278	20241015	155700	38560205	2090	2090	2090	2090	0
279	20241015	155600	38560205	2090	2090	2090	2090	0
280	20241015	155500	38560205	2090	2090	2090	2090	0
281	20241015	155400	38560205	2090	2090	2090	2090	0
282	20241015	155300	38560205	2090	2090	2090	2090	0
283	20241015	155200	38560205	2090	2090	2090	2090	0
284	20241015	155100	38560205	2090	2090	2090	2090	0
285	20241015	155000	38560205	2090	2090	2090	2090	0
286	20241015	154900	38560205	2090	2090	2090	2090	0
287	20241015	154800	38560205	2090	2090	2090	2090	0
288	20241015	154700	38560205	2090	2090	2090	2090	0
289	20241015	154600	38560205	2090	2090	2090	2090	0
290	20241015	154500	38560205	2090	2090	2090	2090	0
291	20241015	154400	38560205	2090	2090	2090	2090	0
292	20241015	154300	38560205	2090	2090	2090	2090	0
293	20241015	154200	38560205	2090	2090	2090	2090	0
294	20241015	154100	38560205	2090	2090	2090	2090	0
295	20241015	154000	38560205	2090	2090	2090	2090	0
296	20241015	153900	38560205	2090	2090	2090	2090	0
297	20241015	153800	38560205	2090	2090	2090	2090	0
298	20241015	153700	38560205	2090	2090	2090	2090	0
299	20241015	153600	38560205	2090	2090	2090	2090	0
300	20241015	153500	38560205	2090	2090	2090	2090	0
301	20241015	153400	38560205	2090	2090	2090	2090	0
302	20241015	153300	38560205	2090	2090	2090	2090	139
303	20241015	153200	38560205	2090	2090	2090	2090	0
304	20241015	153100	38560205	2090	2090	2090	2090	0
305	20241015	153000	38560205	2090	2090	2090	2090	139
306	20241015	152900	38269695	2090	2090	2090	2090	0
307	20241015	152800	38269695	2090	2090	2090	2090	0
308	20241015	152700	38269695	2090	2090	2090	2090	0
309	20241015	152600	38269695	2090	2090	2090	2090	0
310	20241015	152500	38269695	2090	2090	2090	2090	0
311	20241015	152400	38269695	2090	2090	2090	2090	0
312	20241015	152300	38269695	2090	2090	2090	2090	0
313	20241015	152200	38269695	2090	2090	2090	2090	0
314	20241015	152100	38269695	2090	2090	2090	2090	0
315	20241015	152000	38269695	2090	2090	2090	2090	0
316	20241015	151900	38269695	2090	2090	2090	2090	0
317	20241015	151800	38269695	2090	2090	2090	2090	0
318	20241015	151700	38269695	2090	2090	2090	2090	4
319	20241015	151600	38261335	2085	2085	2085	2085	51
320	20241015	151500	38155000	2090	2090	2090	2090	0
321	20241015	151400	38155000	2090	2090	2090	2090	0
322	20241015	151300	38155000	2090	2090	2090	2090	0
323	20241015	151200	38155000	2090	2090	2090	2090	0
324	20241015	151100	38155000	2090	2090	2090	2090	0
325	20241015	151000	38155000	2090	2090	2090	2090	0
326	20241015	150900	38155000	2090	2090	2090	2090	0
327	20241015	150800	38155000	2090	2090	2090	2090	0
328	20241015	150700	38155000	2090	2090	2090	2090	0
329	20241015	150600	38155000	2090	2090	2090	2090	0
330	20241015	150500	38155000	2090	2090	2090	2090	0
331	20241015	150400	38155000	2090	2090	2090	2090	0
332	20241015	150300	38155000	2090	2090	2090	2090	0
333	20241015	150200	38155000	2090	2090	2090	2090	2
334	20241015	150100	38150820	2080	2080	2080	2080	0
335	20241015	150000	38150820	2080	2080	2080	2080	0
336	20241015	145900	38150820	2080	2080	2080	2080	0
337	20241015	145800	38150820	2080	2080	2080	2080	237
338	20241015	145700	37657860	2090	2090	2090	2090	0
339	20241015	145600	37657860	2090	2090	2090	2090	0
340	20241015	145500	37657860	2090	2090	2090	2090	0
341	20241015	145400	37657860	2090	2090	2090	2090	0
342	20241015	145300	37657860	2090	2090	2090	2090	0
343	20241015	145200	37657860	2090	2090	2090	2090	0
344	20241015	145100	37657860	2090	2090	2090	2090	0
345	20241015	145000	37657860	2090	2090	2090	2090	0
346	20241015	144900	37657860	2090	2090	2090	2090	0
347	20241015	144800	37657860	2090	2090	2090	2090	0
348	20241015	144700	37657860	2090	2090	2090	2090	0
349	20241015	144600	37657860	2090	2090	2090	2090	2
350	20241015	144500	37653680	2080	2080	2080	2080	0
351	20241015	144400	37653680	2080	2080	2080	2080	0
352	20241015	144300	37653680	2080	2080	2080	2080	0
353	20241015	144200	37653680	2080	2080	2080	2080	0
354	20241015	144100	37653680	2080	2085	2085	2080	300
355	20241015	144000	37029655	2095	2095	2095	2095	0
356	20241015	143900	37029655	2095	2095	2095	2095	0
357	20241015	143800	37029655	2095	2095	2095	2095	0
358	20241015	143700	37029655	2095	2095	2095	2095	0
359	20241015	143600	37029655	2095	2095	2095	2095	0
360	20241015	143500	37029655	2095	2095	2095	2095	0
361	20241015	143400	37029655	2095	2095	2095	2095	0
362	20241015	143300	37029655	2095	2095	2095	2095	0
363	20241015	143200	37029655	2095	2095	2095	2095	0
364	20241015	143100	37029655	2095	2090	2095	2090	334
365	20241015	143000	36330045	2095	2095	2095	2095	0
366	20241015	142900	36330045	2095	2095	2095	2095	0
367	20241015	142800	36330045	2095	2095	2095	2095	0
368	20241015	142700	36330045	2095	2095	2095	2095	0
369	20241015	142600	36330045	2095	2095	2095	2095	0
370	20241015	142500	36330045	2095	2095	2095	2095	0
371	20241015	142400	36330045	2095	2095	2095	2095	0
372	20241015	142300	36330045	2095	2095	2095	2095	0
373	20241015	142200	36330045	2095	2095	2095	2095	0
374	20241015	142100	36330045	2095	2095	2095	2095	0
375	20241015	142000	36330045	2095	2095	2095	2095	0
376	20241015	141900	36330045	2095	2095	2095	2095	0
377	20241015	141800	36330045	2095	2095	2095	2095	0
378	20241015	141700	36330045	2095	2095	2095	2095	44
379	20241015	141600	36237865	2095	2095	2095	2095	0
380	20241015	141500	36237865	2095	2095	2095	2095	0
381	20241015	141400	36237865	2095	2095	2095	2095	0
382	20241015	141300	36237865	2095	2095	2095	2095	0
383	20241015	141200	36237865	2095	2095	2095	2095	0
384	20241015	141100	36237865	2095	2095	2095	2095	0
385	20241015	141000	36237865	2095	2095	2095	2095	0
386	20241015	140900	36237865	2095	2095	2095	2095	0
387	20241015	140800	36237865	2095	2095	2095	2095	0
388	20241015	140700	36237865	2095	2095	2095	2095	28
389	20241015	140600	36179205	2095	2095	2095	2095	0
390	20241015	140500	36179205	2095	2095	2095	2095	0
391	20241015	140400	36179205	2095	2095	2095	2095	0
392	20241015	140300	36179205	2095	2095	2095	2095	0
393	20241015	140200	36179205	2095	2095	2095	2095	2
394	20241015	140100	36175015	2090	2095	2095	2090	3
395	20241015	140000	36168735	2090	2090	2090	2090	0
396	20241015	135900	36168735	2090	2090	2090	2090	0
397	20241015	135800	36168735	2090	2090	2090	2090	0
398	20241015	135700	36168735	2090	2090	2090	2090	0
399	20241015	135600	36168735	2090	2090	2090	2090	0
400	20241015	135500	36168735	2090	2090	2090	2090	0
401	20241015	135400	36168735	2090	2090	2090	2090	86
402	20241015	135300	35988995	2090	2090	2090	2090	0
403	20241015	135200	35988995	2090	2090	2090	2090	0
404	20241015	135100	35988995	2090	2090	2090	2090	213
405	20241015	135000	35543825	2095	2095	2095	2095	0
406	20241015	134900	35543825	2095	2095	2095	2095	0
407	20241015	134800	35543825	2095	2095	2095	2095	0
408	20241015	134700	35543825	2095	2095	2095	2095	0
409	20241015	134600	35543825	2095	2095	2095	2095	0
410	20241015	134500	35543825	2095	2095	2095	2095	0
411	20241015	134400	35543825	2095	2095	2095	2095	12
412	20241015	134300	35518685	2095	2095	2095	2095	0
413	20241015	134200	35518685	2095	2095	2095	2095	0
414	20241015	134100	35518685	2095	2095	2095	2095	1
415	20241015	134000	35516590	2090	2085	2090	2085	1201
416	20241015	133900	33006540	2090	2090	2090	2090	0
417	20241015	133800	33006540	2090	2090	2090	2090	0
418	20241015	133700	33006540	2090	2090	2090	2090	0
419	20241015	133600	33006540	2090	2090	2090	2090	0
420	20241015	133500	33006540	2090	2090	2090	2090	0
421	20241015	133400	33006540	2090	2090	2090	2090	0
422	20241015	133300	33006540	2090	2090	2090	2090	0
423	20241015	133200	33006540	2090	2090	2090	2090	37
424	20241015	133100	32929210	2090	2090	2090	2090	4
425	20241015	133000	32920850	2085	2085	2085	2085	0
426	20241015	132900	32920850	2085	2085	2085	2085	0
427	20241015	132800	32920850	2085	2085	2085	2085	0
428	20241015	132700	32920850	2085	2085	2085	2085	0
429	20241015	132600	32920850	2085	2085	2085	2085	0
430	20241015	132500	32920850	2085	2085	2085	2085	0
431	20241015	132400	32920850	2085	2085	2085	2085	0
432	20241015	132300	32920850	2085	2085	2085	2085	209
433	20241015	132200	32485085	2090	2090	2090	2090	0
434	20241015	132100	32485085	2090	2090	2090	2090	2
435	20241015	132000	32480905	2085	2085	2085	2085	0
436	20241015	131900	32480905	2085	2085	2085	2085	29
437	20241015	131800	32420440	2090	2090	2090	2090	0
438	20241015	131700	32420440	2090	2090	2090	2090	2
439	20241015	131600	32416260	2085	2085	2085	2085	0
440	20241015	131500	32416260	2085	2085	2085	2085	4021
441	20241015	131400	24032475	2090	2090	2090	2090	0
442	20241015	131300	24032475	2090	2090	2090	2090	0
443	20241015	131200	24032475	2090	2090	2090	2090	0
444	20241015	131100	24032475	2090	2090	2090	2090	0
445	20241015	131000	24032475	2090	2090	2090	2090	0
446	20241015	130900	24032475	2090	2090	2090	2090	0
447	20241015	130800	24032475	2090	2090	2090	2090	0
448	20241015	130700	24032475	2090	2090	2090	2090	0
449	20241015	130600	24032475	2090	2090	2090	2090	0
450	20241015	130500	24032475	2090	2090	2090	2090	0
451	20241015	130400	24032475	2090	2090	2090	2090	0
452	20241015	130300	24032475	2090	2090	2090	2090	0
453	20241015	130200	24032475	2090	2090	2090	2090	0
454	20241015	130100	24032475	2090	2090	2090	2090	37
455	20241015	130000	23955145	2090	2090	2090	2090	0
456	20241015	125900	23955145	2090	2090	2090	2090	0
457	20241015	125800	23955145	2090	2090	2090	2090	0
458	20241015	125700	23955145	2090	2090	2090	2090	0
459	20241015	125600	23955145	2090	2090	2090	2090	0
460	20241015	125500	23955145	2090	2090	2090	2090	0
461	20241015	125400	23955145	2090	2090	2090	2090	0
462	20241015	125300	23955145	2090	2090	2090	2090	0
463	20241015	125200	23955145	2090	2090	2090	2090	0
464	20241015	125100	23955145	2090	2090	2090	2090	0
465	20241015	125000	23955145	2090	2090	2090	2090	0
466	20241015	124900	23955145	2090	2090	2090	2090	0
467	20241015	124800	23955145	2090	2090	2090	2090	0
468	20241015	124700	23955145	2090	2090	2090	2090	0
469	20241015	124600	23955145	2090	2090	2090	2090	1
470	20241015	124500	23953055	2090	2090	2090	2090	0
471	20241015	124400	23953055	2090	2090	2090	2090	0
472	20241015	124300	23953055	2090	2090	2090	2090	0
473	20241015	124200	23953055	2090	2090	2090	2090	0
474	20241015	124100	23953055	2090	2090	2090	2090	0
475	20241015	124000	23953055	2090	2090	2090	2090	0
476	20241015	123900	23953055	2090	2090	2090	2090	0
477	20241015	123800	23953055	2090	2090	2090	2090	0
478	20241015	123700	23953055	2090	2090	2090	2090	0
479	20241015	123600	23953055	2090	2090	2090	2090	3
480	20241015	123500	23946785	2085	2085	2085	2085	0
481	20241015	123400	23946785	2085	2085	2085	2085	0
482	20241015	123300	23946785	2085	2085	2085	2085	0
483	20241015	123200	23946785	2085	2085	2085	2085	0
484	20241015	123100	23946785	2085	2085	2085	2085	0
485	20241015	123000	23946785	2085	2085	2085	2085	0
486	20241015	122900	23946785	2085	2090	2090	2085	72
487	20241015	122800	23796355	2090	2090	2090	2090	0
488	20241015	122700	23796355	2090	2090	2090	2090	0
489	20241015	122600	23796355	2090	2090	2090	2090	0
490	20241015	122500	23796355	2090	2090	2090	2090	0
491	20241015	122400	23796355	2090	2090	2090	2090	0
492	20241015	122300	23796355	2090	2090	2090	2090	2
493	20241015	122200	23792175	2090	2090	2090	2090	0
494	20241015	122100	23792175	2090	2090	2090	2090	0
495	20241015	122000	23792175	2090	2090	2090	2090	0
496	20241015	121900	23792175	2090	2090	2090	2090	0
497	20241015	121800	23792175	2090	2090	2090	2090	0
498	20241015	121700	23792175	2090	2090	2090	2090	0
499	20241015	121600	23792175	2090	2090	2090	2090	4
500	20241015	121500	23783815	2085	2085	2085	2085	0
501	20241015	121400	23783815	2085	2085	2085	2085	550
502	20241015	121300	22637065	2085	2085	2085	2085	611
503	20241015	121200	21363130	2090	2090	2090	2090	0
504	20241015	121100	21363130	2090	2090	2090	2090	0
505	20241015	121000	21363130	2090	2090	2090	2090	0
506	20241015	120900	21363130	2090	2090	2090	2090	3
507	20241015	120800	21356860	2090	2090	2090	2090	500
508	20241015	120700	20311860	2090	2090	2090	2090	0
509	20241015	120600	20311860	2090	2090	2090	2090	1
510	20241015	120500	20309770	2085	2090	2090	2085	10
511	20241015	120400	20288905	2080	2080	2080	2080	491
512	20241015	120300	19267625	2080	2080	2080	2080	0
513	20241015	120200	19267625	2080	2080	2080	2080	0
514	20241015	120100	19267625	2080	2080	2080	2080	0
515	20241015	120000	19267625	2080	2080	2080	2080	0
516	20241015	115900	19267625	2080	2080	2080	2080	3
517	20241015	115800	19261385	2080	2080	2080	2080	1
518	20241015	115700	19259305	2080	2080	2080	2080	0
519	20241015	115600	19259305	2080	2080	2080	2080	0
520	20241015	115500	19259305	2080	2080	2080	2080	0
521	20241015	115400	19259305	2080	2080	2080	2080	0
522	20241015	115300	19259305	2080	2080	2080	2080	0
523	20241015	115200	19259305	2080	2080	2080	2080	0
524	20241015	115100	19259305	2080	2080	2080	2080	0
525	20241015	115000	19259305	2080	2080	2080	2080	0
526	20241015	114900	19259305	2080	2080	2080	2080	0
527	20241015	114800	19259305	2080	2080	2080	2080	0
528	20241015	114700	19259305	2080	2080	2080	2080	0
529	20241015	114600	19259305	2080	2080	2080	2080	0
530	20241015	114500	19259305	2080	2080	2080	2080	0
531	20241015	114400	19259305	2080	2080	2080	2080	2
532	20241015	114300	19255145	2075	2075	2075	2075	0
533	20241015	114200	19255145	2075	2075	2075	2075	0
534	20241015	114100	19255145	2075	2075	2075	2075	0
535	20241015	114000	19255145	2075	2075	2075	2075	0
536	20241015	113900	19255145	2075	2075	2075	2075	0
537	20241015	113800	19255145	2075	2075	2075	2075	0
538	20241015	113700	19255145	2075	2075	2075	2075	259
539	20241015	113600	18717720	2075	2075	2075	2075	50
540	20241015	113500	18613970	2075	2075	2075	2075	157
541	20241015	113400	18288195	2075	2075	2075	2075	153
542	20241015	113300	17970720	2080	2080	2080	2080	1
543	20241015	113200	17968640	2080	2080	2080	2080	0
544	20241015	113100	17968640	2080	2080	2080	2080	4
545	20241015	113000	17960320	2075	2075	2075	2075	0
546	20241015	112900	17960320	2075	2075	2075	2075	178
547	20241015	112800	17590970	2075	2075	2075	2075	0
548	20241015	112700	17590970	2075	2075	2075	2075	55
549	20241015	112600	17476845	2075	2075	2075	2075	0
550	20241015	112500	17476845	2075	2075	2075	2075	313
551	20241015	112400	16827370	2080	2080	2080	2080	0
552	20241015	112300	16827370	2080	2080	2080	2080	0
553	20241015	112200	16827370	2080	2080	2080	2080	0
554	20241015	112100	16827370	2080	2080	2080	2080	0
555	20241015	112000	16827370	2080	2080	2080	2080	3
556	20241015	111900	16821130	2080	2080	2080	2080	0
557	20241015	111800	16821130	2080	2080	2080	2080	0
558	20241015	111700	16821130	2080	2080	2080	2080	1
559	20241015	111600	16819050	2080	2080	2080	2080	0
560	20241015	111500	16819050	2080	2080	2080	2080	0
561	20241015	111400	16819050	2080	2080	2080	2080	0
562	20241015	111300	16819050	2080	2080	2080	2080	0
563	20241015	111200	16819050	2080	2080	2080	2080	0
564	20241015	111100	16819050	2080	2080	2080	2080	100
565	20241015	111000	16611050	2080	2080	2080	2080	0
566	20241015	110900	16611050	2080	2080	2080	2080	0
567	20241015	110800	16611050	2080	2080	2080	2080	0
568	20241015	110700	16611050	2080	2080	2080	2080	0
569	20241015	110600	16611050	2080	2080	2080	2080	0
570	20241015	110500	16611050	2080	2080	2080	2080	0
571	20241015	110400	16611050	2080	2080	2080	2080	0
572	20241015	110300	16611050	2080	2080	2080	2080	0
573	20241015	110200	16611050	2080	2080	2080	2080	0
574	20241015	110100	16611050	2080	2080	2080	2080	0
575	20241015	110000	16611050	2080	2080	2080	2080	0
576	20241015	105900	16611050	2080	2080	2080	2080	1
577	20241015	105800	16608970	2075	2075	2080	2075	15
578	20241015	105700	16577840	2080	2080	2080	2080	0
579	20241015	105600	16577840	2080	2080	2080	2080	0
580	20241015	105500	16577840	2080	2080	2080	2080	0
581	20241015	105400	16577840	2080	2080	2080	2080	5
582	20241015	105300	16567440	2080	2080	2080	2080	0
583	20241015	105200	16567440	2080	2080	2080	2080	0
584	20241015	105100	16567440	2080	2080	2080	2080	0
585	20241015	105000	16567440	2080	2080	2080	2080	0
586	20241015	104900	16567440	2080	2080	2080	2080	0
587	20241015	104800	16567440	2080	2080	2080	2080	0
588	20241015	104700	16567440	2080	2080	2080	2080	0
589	20241015	104600	16567440	2080	2080	2080	2080	0
590	20241015	104500	16567440	2080	2080	2080	2080	0
591	20241015	104400	16567440	2080	2080	2080	2080	0
592	20241015	104300	16567440	2080	2080	2080	2080	1
593	20241015	104200	16565360	2080	2080	2080	2080	15
594	20241015	104100	16534160	2070	2070	2070	2070	5
595	20241015	104000	16523810	2070	2070	2070	2070	19
596	20241015	103900	16484480	2080	2080	2080	2080	0
597	20241015	103800	16484480	2080	2080	2080	2080	0
598	20241015	103700	16484480	2080	2080	2080	2080	0
599	20241015	103600	16484480	2080	2080	2080	2080	0
600	20241015	103500	16484480	2080	2080	2080	2080	0
601	20241015	103400	16484480	2080	2080	2080	2080	0
602	20241015	103300	16484480	2080	2080	2080	2080	0
603	20241015	103200	16484480	2080	2080	2080	2080	0
604	20241015	103100	16484480	2080	2080	2080	2080	1
605	20241015	103000	16482400	2080	2080	2080	2080	9
606	20241015	102900	16463680	2070	2070	2070	2070	0
607	20241015	102800	16463680	2070	2070	2070	2070	0
608	20241015	102700	16463680	2070	2070	2070	2070	0
609	20241015	102600	16463680	2070	2070	2070	2070	0
610	20241015	102500	16463680	2070	2070	2070	2070	100
611	20241015	102400	16256680	2070	2070	2080	2070	300
612	20241015	102300	15634770	2085	2085	2085	2085	0
613	20241015	102200	15634770	2085	2085	2085	2085	0
614	20241015	102100	15634770	2085	2085	2085	2085	0
615	20241015	102000	15634770	2085	2085	2085	2085	10
616	20241015	101900	15613920	2080	2080	2080	2080	92
617	20241015	101800	15422560	2090	2090	2090	2090	0
618	20241015	101700	15422560	2090	2090	2090	2090	0
619	20241015	101600	15422560	2090	2090	2090	2090	0
620	20241015	101500	15422560	2090	2090	2090	2090	0
621	20241015	101400	15422560	2090	2090	2090	2090	0
622	20241015	101300	15422560	2090	2090	2090	2090	0
623	20241015	101200	15422560	2090	2090	2090	2090	0
624	20241015	101100	15422560	2090	2090	2090	2090	0
625	20241015	101000	15422560	2090	2090	2090	2090	0
626	20241015	100900	15422560	2090	2090	2090	2090	0
627	20241015	100800	15422560	2090	2090	2090	2090	0
628	20241015	100700	15422560	2090	2090	2090	2090	0
629	20241015	100600	15422560	2090	2090	2090	2090	1
630	20241015	100500	15420470	2090	2090	2090	2090	0
631	20241015	100400	15420470	2090	2090	2090	2090	0
632	20241015	100300	15420470	2090	2090	2090	2090	0
633	20241015	100200	15420470	2090	2090	2090	2090	0
634	20241015	100100	15420470	2090	2090	2090	2090	0
635	20241015	100000	15420470	2090	2090	2090	2090	0
636	20241015	095900	15420470	2090	2090	2090	2090	0
637	20241015	095800	15420470	2090	2070	2090	2070	9
638	20241015	095700	15401800	2090	2090	2090	2090	2
639	20241015	095600	15397620	2070	2070	2070	2070	0
640	20241015	095500	15397620	2070	2070	2070	2070	0
641	20241015	095400	15397620	2070	2070	2070	2070	0
642	20241015	095300	15397620	2070	2080	2080	2070	311
643	20241015	095200	14752350	2090	2090	2090	2090	0
644	20241015	095100	14752350	2090	2090	2090	2090	0
645	20241015	095000	14752350	2090	2090	2090	2090	0
646	20241015	094900	14752350	2090	2090	2090	2090	0
647	20241015	094800	14752350	2090	2090	2090	2090	0
648	20241015	094700	14752350	2090	2090	2090	2090	0
649	20241015	094600	14752350	2090	2090	2090	2090	0
650	20241015	094500	14752350	2090	2090	2090	2090	0
651	20241015	094400	14752350	2090	2090	2090	2090	0
652	20241015	094300	14752350	2090	2090	2090	2090	0
653	20241015	094200	14752350	2090	2090	2090	2090	2
654	20241015	094100	14748170	2085	2090	2090	2085	4
655	20241015	094000	14739815	2090	2090	2090	2090	0
656	20241015	093900	14739815	2090	2090	2090	2090	0
657	20241015	093800	14739815	2090	2090	2090	2090	0
658	20241015	093700	14739815	2090	2090	2090	2090	0
659	20241015	093600	14739815	2090	2090	2090	2090	0
660	20241015	093500	14739815	2090	2090	2090	2090	0
661	20241015	093400	14739815	2090	2090	2090	2090	0
662	20241015	093300	14739815	2090	2090	2090	2090	1
663	20241015	093200	14737725	2080	2080	2080	2080	0
664	20241015	093100	14737725	2080	2080	2080	2080	0
665	20241015	093000	14737725	2080	2080	2080	2080	0
666	20241015	092900	14737725	2080	2080	2080	2080	0
667	20241015	092800	14737725	2080	2085	2085	2080	4587
668	20241015	092700	5173950	2105	2105	2105	2105	0
669	20241015	092600	5173950	2105	2105	2105	2105	0
670	20241015	092500	5173950	2105	2105	2105	2105	0
671	20241015	092400	5173950	2105	2105	2105	2105	0
672	20241015	092300	5173950	2105	2105	2105	2105	0
673	20241015	092200	5173950	2105	2105	2105	2105	0
674	20241015	092100	5173950	2105	2105	2105	2105	0
675	20241015	092000	5173950	2105	2105	2105	2105	0
676	20241015	091900	5173950	2105	2105	2105	2105	0
677	20241015	091800	5173950	2105	2105	2105	2105	0
678	20241015	091700	5173950	2105	2105	2105	2105	0
679	20241015	091600	5173950	2105	2105	2105	2105	0
680	20241015	091500	5173950	2105	2105	2105	2105	0
681	20241015	091400	5173950	2105	2100	2105	2100	400
682	20241015	091300	4333765	2100	2095	2105	2095	363
683	20241015	091200	3571625	2100	2090	2100	2090	434
684	20241015	091100	2663415	2090	2090	2090	2090	0
685	20241015	091000	2663415	2090	2090	2090	2090	67
686	20241015	090900	2523385	2090	2090	2090	2090	6
687	20241015	090800	2510845	2085	2085	2085	2085	0
688	20241015	090700	2510845	2085	2085	2085	2085	180
689	20241015	090600	2135545	2090	2090	2090	2090	99
690	20241015	090500	1928635	2095	2095	2095	2095	0
691	20241015	090400	1928635	2095	2095	2095	2095	0
692	20241015	090300	1928635	2095	2085	2095	2085	48
693	20241015	090200	1828545	2085	2085	2085	2085	0
694	20241015	090100	1828545	2085	2085	2085	2085	0
695	20241015	090000	1828545	2085	2085	2085	2085	877