KissMeData/067010/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194700	13824990	2935	2935	2935	2935	151
3	20241014	194600	13824990	2935	2935	2935	2935	0
4	20241014	194500	13824990	2935	2935	2935	2935	0
5	20241014	194400	13824990	2935	2935	2935	2935	0
6	20241014	194300	13824990	2935	2935	2935	2935	0
7	20241014	194200	13824990	2935	2935	2935	2935	0
8	20241014	194100	13824990	2935	2935	2935	2935	0
9	20241014	194000	13824990	2935	2935	2935	2935	0
10	20241014	193900	13824990	2935	2935	2935	2935	0
11	20241014	193800	13824990	2935	2935	2935	2935	0
12	20241014	193700	13824990	2935	2935	2935	2935	0
13	20241014	193600	13824990	2935	2935	2935	2935	0
14	20241014	193500	13824990	2935	2935	2935	2935	0
15	20241014	193400	13824990	2935	2935	2935	2935	0
16	20241014	193300	13824990	2935	2935	2935	2935	0
17	20241014	193200	13824990	2935	2935	2935	2935	0
18	20241014	193100	13824990	2935	2935	2935	2935	0
19	20241014	193000	13824990	2935	2935	2935	2935	0
20	20241014	192900	13824990	2935	2935	2935	2935	0
21	20241014	192800	13824990	2935	2935	2935	2935	0
22	20241014	192700	13824990	2935	2935	2935	2935	0
23	20241014	192600	13824990	2935	2935	2935	2935	0
24	20241014	192500	13824990	2935	2935	2935	2935	0
25	20241014	192400	13824990	2935	2935	2935	2935	0
26	20241014	192300	13824990	2935	2935	2935	2935	0
27	20241014	192200	13824990	2935	2935	2935	2935	0
28	20241014	192100	13824990	2935	2935	2935	2935	0
29	20241014	192000	13824990	2935	2935	2935	2935	0
30	20241014	191900	13824990	2935	2935	2935	2935	0
31	20241014	191800	13824990	2935	2935	2935	2935	0
32	20241014	191700	13824990	2935	2935	2935	2935	151
33	20241014	191600	13824990	2935	2935	2935	2935	0
34	20241014	191500	13824990	2935	2935	2935	2935	0
35	20241014	191400	13824990	2935	2935	2935	2935	0
36	20241014	191300	13824990	2935	2935	2935	2935	0
37	20241014	191200	13824990	2935	2935	2935	2935	0
38	20241014	191100	13824990	2935	2935	2935	2935	0
39	20241014	191000	13824990	2935	2935	2935	2935	0
40	20241014	190900	13824990	2935	2935	2935	2935	0
41	20241014	190800	13824990	2935	2935	2935	2935	0
42	20241014	190700	13824990	2935	2935	2935	2935	0
43	20241014	190600	13824990	2935	2935	2935	2935	0
44	20241014	190500	13824990	2935	2935	2935	2935	0
45	20241014	190400	13824990	2935	2935	2935	2935	0
46	20241014	190300	13824990	2935	2935	2935	2935	0
47	20241014	190200	13824990	2935	2935	2935	2935	0
48	20241014	190100	13824990	2935	2935	2935	2935	0
49	20241014	190000	13824990	2935	2935	2935	2935	0
50	20241014	185900	13824990	2935	2935	2935	2935	0
51	20241014	185800	13824990	2935	2935	2935	2935	0
52	20241014	185700	13824990	2935	2935	2935	2935	0
53	20241014	185600	13824990	2935	2935	2935	2935	0
54	20241014	185500	13824990	2935	2935	2935	2935	0
55	20241014	185400	13824990	2935	2935	2935	2935	0
56	20241014	185300	13824990	2935	2935	2935	2935	0
57	20241014	185200	13824990	2935	2935	2935	2935	0
58	20241014	185100	13824990	2935	2935	2935	2935	0
59	20241014	185000	13824990	2935	2935	2935	2935	0
60	20241014	184900	13824990	2935	2935	2935	2935	0
61	20241014	184800	13824990	2935	2935	2935	2935	0
62	20241014	184700	13824990	2935	2935	2935	2935	151
63	20241014	184600	13824990	2935	2935	2935	2935	0
64	20241014	184500	13824990	2935	2935	2935	2935	0
65	20241014	184400	13824990	2935	2935	2935	2935	0
66	20241014	184300	13824990	2935	2935	2935	2935	0
67	20241014	184200	13824990	2935	2935	2935	2935	0
68	20241014	184100	13824990	2935	2935	2935	2935	0
69	20241014	184000	13824990	2935	2935	2935	2935	0
70	20241014	183900	13824990	2935	2935	2935	2935	0
71	20241014	183800	13824990	2935	2935	2935	2935	0
72	20241014	183700	13824990	2935	2935	2935	2935	0
73	20241014	183600	13824990	2935	2935	2935	2935	0
74	20241014	183500	13824990	2935	2935	2935	2935	0
75	20241014	183400	13824990	2935	2935	2935	2935	0
76	20241014	183300	13824990	2935	2935	2935	2935	0
77	20241014	183200	13824990	2935	2935	2935	2935	0
78	20241014	183100	13824990	2935	2935	2935	2935	0
79	20241014	183000	13824990	2935	2935	2935	2935	0
80	20241014	182900	13824990	2935	2935	2935	2935	0
81	20241014	182800	13824990	2935	2935	2935	2935	0
82	20241014	182700	13824990	2935	2935	2935	2935	0
83	20241014	182600	13824990	2935	2935	2935	2935	0
84	20241014	182500	13824990	2935	2935	2935	2935	0
85	20241014	182400	13824990	2935	2935	2935	2935	0
86	20241014	182300	13824990	2935	2935	2935	2935	0
87	20241014	182200	13824990	2935	2935	2935	2935	0
88	20241014	182100	13824990	2935	2935	2935	2935	0
89	20241014	182000	13824990	2935	2935	2935	2935	0
90	20241014	181900	13824990	2935	2935	2935	2935	0
91	20241014	181800	13824990	2935	2935	2935	2935	0
92	20241014	181700	13824990	2935	2935	2935	2935	151
93	20241014	181600	13824990	2935	2935	2935	2935	0
94	20241014	181500	13824990	2935	2935	2935	2935	0
95	20241014	181400	13824990	2935	2935	2935	2935	0
96	20241014	181300	13824990	2935	2935	2935	2935	0
97	20241014	181200	13824990	2935	2935	2935	2935	0
98	20241014	181100	13824990	2935	2935	2935	2935	0
99	20241014	181000	13824990	2935	2935	2935	2935	0
100	20241014	180900	13824990	2935	2935	2935	2935	0
101	20241014	180800	13824990	2935	2935	2935	2935	0
102	20241014	180700	13824990	2935	2935	2935	2935	0
103	20241014	180600	13824990	2935	2935	2935	2935	0
104	20241014	180500	13824990	2935	2935	2935	2935	0
105	20241014	180400	13824990	2935	2935	2935	2935	0
106	20241014	180300	13824990	2935	2935	2935	2935	0
107	20241014	180200	13824990	2935	2935	2935	2935	0
108	20241014	180100	13824990	2935	2935	2935	2935	0
109	20241014	180000	13824990	2935	2935	2935	2935	0
110	20241014	175900	13824990	2935	2935	2935	2935	0
111	20241014	175800	13824990	2935	2935	2935	2935	0
112	20241014	175700	13824990	2935	2935	2935	2935	0
113	20241014	175600	13824990	2935	2935	2935	2935	0
114	20241014	175500	13824990	2935	2935	2935	2935	0
115	20241014	175400	13824990	2935	2935	2935	2935	0
116	20241014	175300	13824990	2935	2935	2935	2935	0
117	20241014	175200	13824990	2935	2935	2935	2935	0
118	20241014	175100	13824990	2935	2935	2935	2935	0
119	20241014	175000	13824990	2935	2935	2935	2935	0
120	20241014	174900	13824990	2935	2935	2935	2935	0
121	20241014	174800	13824990	2935	2935	2935	2935	0
122	20241014	174700	13824990	2935	2935	2935	2935	151
123	20241014	174600	13824990	2935	2935	2935	2935	0
124	20241014	174500	13824990	2935	2935	2935	2935	0
125	20241014	174400	13824990	2935	2935	2935	2935	0
126	20241014	174300	13824990	2935	2935	2935	2935	0
127	20241014	174200	13824990	2935	2935	2935	2935	0
128	20241014	174100	13824990	2935	2935	2935	2935	0
129	20241014	174000	13824990	2935	2935	2935	2935	0
130	20241014	173900	13824990	2935	2935	2935	2935	0
131	20241014	173800	13824990	2935	2935	2935	2935	0
132	20241014	173700	13824990	2935	2935	2935	2935	0
133	20241014	173600	13824990	2935	2935	2935	2935	0
134	20241014	173500	13824990	2935	2935	2935	2935	0
135	20241014	173400	13824990	2935	2935	2935	2935	0
136	20241014	173300	13824990	2935	2935	2935	2935	0
137	20241014	173200	13824990	2935	2935	2935	2935	0
138	20241014	173100	13824990	2935	2935	2935	2935	0
139	20241014	173000	13824990	2935	2935	2935	2935	0
140	20241014	172900	13824990	2935	2935	2935	2935	0
141	20241014	172800	13824990	2935	2935	2935	2935	0
142	20241014	172700	13824990	2935	2935	2935	2935	0
143	20241014	172600	13824990	2935	2935	2935	2935	0
144	20241014	172500	13824990	2935	2935	2935	2935	0
145	20241014	172400	13824990	2935	2935	2935	2935	0
146	20241014	172300	13824990	2935	2935	2935	2935	0
147	20241014	172200	13824990	2935	2935	2935	2935	0
148	20241014	172100	13824990	2935	2935	2935	2935	0
149	20241014	172000	13824990	2935	2935	2935	2935	0
150	20241014	171900	13824990	2935	2935	2935	2935	0
151	20241014	171800	13824990	2935	2935	2935	2935	0
152	20241014	171700	13824990	2935	2935	2935	2935	151
153	20241014	171600	13824990	2935	2935	2935	2935	0
154	20241014	171500	13824990	2935	2935	2935	2935	0
155	20241014	171400	13824990	2935	2935	2935	2935	0
156	20241014	171300	13824990	2935	2935	2935	2935	0
157	20241014	171200	13824990	2935	2935	2935	2935	0
158	20241014	171100	13824990	2935	2935	2935	2935	0
159	20241014	171000	13824990	2935	2935	2935	2935	0
160	20241014	170900	13824990	2935	2935	2935	2935	0
161	20241014	170800	13824990	2935	2935	2935	2935	0
162	20241014	170700	13824990	2935	2935	2935	2935	0
163	20241014	170600	13824990	2935	2935	2935	2935	0
164	20241014	170500	13824990	2935	2935	2935	2935	0
165	20241014	170400	13824990	2935	2935	2935	2935	0
166	20241014	170300	13824990	2935	2935	2935	2935	0
167	20241014	170200	13824990	2935	2935	2935	2935	0
168	20241014	170100	13824990	2935	2935	2935	2935	0
169	20241014	170000	13824990	2935	2935	2935	2935	0
170	20241014	165900	13824990	2935	2935	2935	2935	0
171	20241014	165800	13824990	2935	2935	2935	2935	0
172	20241014	165700	13824990	2935	2935	2935	2935	0
173	20241014	165600	13824990	2935	2935	2935	2935	0
174	20241014	165500	13824990	2935	2935	2935	2935	0
175	20241014	165400	13824990	2935	2935	2935	2935	0
176	20241014	165300	13824990	2935	2935	2935	2935	0
177	20241014	165200	13824990	2935	2935	2935	2935	0
178	20241014	165100	13824990	2935	2935	2935	2935	0
179	20241014	165000	13824990	2935	2935	2935	2935	0
180	20241014	164900	13824990	2935	2935	2935	2935	0
181	20241014	164800	13824990	2935	2935	2935	2935	0
182	20241014	164700	13824990	2935	2935	2935	2935	151
183	20241014	164600	13824990	2935	2935	2935	2935	0
184	20241014	164500	13824990	2935	2935	2935	2935	0
185	20241014	164400	13824990	2935	2935	2935	2935	0
186	20241014	164300	13824990	2935	2935	2935	2935	0
187	20241014	164200	13824990	2935	2935	2935	2935	0
188	20241014	164100	13824990	2935	2935	2935	2935	0
189	20241014	164000	13824990	2935	2935	2935	2935	0
190	20241014	163900	13824990	2935	2935	2935	2935	0
191	20241014	163800	13824990	2935	2935	2935	2935	0
192	20241014	163700	13824990	2935	2935	2935	2935	0
193	20241014	163600	13824990	2935	2935	2935	2935	0
194	20241014	163500	13824990	2935	2935	2935	2935	0
195	20241014	163400	13824990	2935	2935	2935	2935	0
196	20241014	163300	13824990	2935	2935	2935	2935	0
197	20241014	163200	13824990	2935	2935	2935	2935	0
198	20241014	163100	13824990	2935	2935	2935	2935	0
199	20241014	163000	13824990	2935	2935	2935	2935	0
200	20241014	162900	13824990	2935	2935	2935	2935	0
201	20241014	162800	13824990	2935	2935	2935	2935	0
202	20241014	162700	13824990	2935	2935	2935	2935	0
203	20241014	162600	13824990	2935	2935	2935	2935	0
204	20241014	162500	13824990	2935	2935	2935	2935	0
205	20241014	162400	13824990	2935	2935	2935	2935	0
206	20241014	162300	13824990	2935	2935	2935	2935	0
207	20241014	162200	13824990	2935	2935	2935	2935	0
208	20241014	162100	13824990	2935	2935	2935	2935	0
209	20241014	162000	13824990	2935	2935	2935	2935	0
210	20241014	161900	13824990	2935	2935	2935	2935	0
211	20241014	161800	13824990	2935	2935	2935	2935	0
212	20241014	161700	13824990	2935	2935	2935	2935	151
213	20241014	161600	13824990	2935	2935	2935	2935	0
214	20241014	161500	13824990	2935	2935	2935	2935	0
215	20241014	161400	13824990	2935	2935	2935	2935	0
216	20241014	161300	13824990	2935	2935	2935	2935	0
217	20241014	161200	13824990	2935	2935	2935	2935	0
218	20241014	161100	13824990	2935	2935	2935	2935	0
219	20241014	161000	13824990	2935	2935	2935	2935	0
220	20241014	160900	13824990	2935	2935	2935	2935	0
221	20241014	160800	13824990	2935	2935	2935	2935	0
222	20241014	160700	13824990	2935	2935	2935	2935	0
223	20241014	160600	13824990	2935	2935	2935	2935	0
224	20241014	160500	13824990	2935	2935	2935	2935	0
225	20241014	160400	13824990	2935	2935	2935	2935	0
226	20241014	160300	13824990	2935	2935	2935	2935	0
227	20241014	160200	13824990	2935	2935	2935	2935	0
228	20241014	160100	13824990	2935	2935	2935	2935	0
229	20241014	160000	13824990	2935	2935	2935	2935	0
230	20241014	155900	13824990	2935	2935	2935	2935	0
231	20241014	155800	13824990	2935	2935	2935	2935	0
232	20241014	155700	13824990	2935	2935	2935	2935	0
233	20241014	155600	13824990	2935	2935	2935	2935	0
234	20241014	155500	13824990	2935	2935	2935	2935	0
235	20241014	155400	13824990	2935	2935	2935	2935	0
236	20241014	155300	13824990	2935	2935	2935	2935	0
237	20241014	155200	13824990	2935	2935	2935	2935	0
238	20241014	155100	13824990	2935	2935	2935	2935	0
239	20241014	155000	13824990	2935	2935	2935	2935	0
240	20241014	154900	13824990	2935	2935	2935	2935	0
241	20241014	154800	13824990	2935	2935	2935	2935	0
242	20241014	154700	13824990	2935	2935	2935	2935	151
243	20241014	154600	13824990	2935	2935	2935	2935	0
244	20241014	154500	13824990	2935	2935	2935	2935	0
245	20241014	154400	13824990	2935	2935	2935	2935	0
246	20241014	154300	13824990	2935	2935	2935	2935	0
247	20241014	154200	13824990	2935	2935	2935	2935	0
248	20241014	154100	13824990	2935	2935	2935	2935	0
249	20241014	154000	13824990	2935	2935	2935	2935	0
250	20241014	153900	13824990	2935	2935	2935	2935	0
251	20241014	153800	13824990	2935	2935	2935	2935	0
252	20241014	153700	13824990	2935	2935	2935	2935	0
253	20241014	153600	13824990	2935	2935	2935	2935	0
254	20241014	153500	13824990	2935	2935	2935	2935	0
255	20241014	153400	13824990	2935	2935	2935	2935	0
256	20241014	153300	13824990	2935	2935	2935	2935	0
257	20241014	153200	13824990	2935	2935	2935	2935	0
258	20241014	153100	13824990	2935	2935	2935	2935	0
259	20241014	153000	13824990	2935	2935	2935	2935	151
260	20241014	152900	13381805	2935	2935	2935	2935	0
261	20241014	152800	13381805	2935	2935	2935	2935	0
262	20241014	152700	13381805	2935	2935	2935	2935	0
263	20241014	152600	13381805	2935	2935	2935	2935	0
264	20241014	152500	13381805	2935	2935	2935	2935	0
265	20241014	152400	13381805	2935	2935	2935	2935	0
266	20241014	152300	13381805	2935	2935	2935	2935	0
267	20241014	152200	13381805	2935	2935	2935	2935	0
268	20241014	152100	13381805	2935	2935	2935	2935	0
269	20241014	152000	13381805	2935	2935	2935	2935	0
270	20241014	151900	13381805	2935	2935	2935	2935	0
271	20241014	151800	13381805	2935	2935	2935	2935	0
272	20241014	151700	13381805	2935	2935	2935	2935	0
273	20241014	151600	13381805	2935	2935	2935	2935	0
274	20241014	151500	13381805	2935	2935	2935	2935	0
275	20241014	151400	13381805	2935	2935	2935	2935	0
276	20241014	151300	13381805	2935	2935	2935	2935	0
277	20241014	151200	13381805	2935	2935	2935	2935	0
278	20241014	151100	13381805	2935	2935	2935	2935	0
279	20241014	151000	13381805	2935	2935	2935	2935	0
280	20241014	150900	13381805	2935	2935	2935	2935	0
281	20241014	150800	13381805	2935	2935	2935	2935	0
282	20241014	150700	13381805	2935	2935	2935	2935	0
283	20241014	150600	13381805	2935	2935	2935	2935	0
284	20241014	150500	13381805	2935	2935	2935	2935	2
285	20241014	150400	13375935	2930	2930	2930	2930	0
286	20241014	150300	13375935	2930	2930	2930	2930	0
287	20241014	150200	13375935	2930	2930	2930	2930	0
288	20241014	150100	13375935	2930	2930	2930	2930	0
289	20241014	150000	13375935	2930	2930	2930	2930	0
290	20241014	145900	13375935	2930	2930	2930	2930	0
291	20241014	145800	13375935	2930	2930	2930	2930	0
292	20241014	145700	13375935	2930	2930	2930	2930	0
293	20241014	145600	13375935	2930	2930	2930	2930	0
294	20241014	145500	13375935	2930	2930	2930	2930	0
295	20241014	145400	13375935	2930	2930	2930	2930	0
296	20241014	145300	13375935	2930	2930	2930	2930	0
297	20241014	145200	13375935	2930	2930	2930	2930	0
298	20241014	145100	13375935	2930	2930	2930	2930	0
299	20241014	145000	13375935	2930	2930	2930	2930	0
300	20241014	144900	13375935	2930	2930	2930	2930	0
301	20241014	144800	13375935	2930	2930	2930	2930	0
302	20241014	144700	13375935	2930	2930	2930	2930	0
303	20241014	144600	13375935	2930	2930	2930	2930	0
304	20241014	144500	13375935	2930	2930	2930	2930	0
305	20241014	144400	13375935	2930	2930	2930	2930	0
306	20241014	144300	13375935	2930	2930	2930	2930	0
307	20241014	144200	13375935	2930	2930	2930	2930	0
308	20241014	144100	13375935	2930	2930	2930	2930	0
309	20241014	144000	13375935	2930	2930	2930	2930	0
310	20241014	143900	13375935	2930	2930	2930	2930	0
311	20241014	143800	13375935	2930	2930	2930	2930	500
312	20241014	143700	11910935	2930	2930	2930	2930	0
313	20241014	143600	11910935	2930	2930	2930	2930	0
314	20241014	143500	11910935	2930	2930	2930	2930	0
315	20241014	143400	11910935	2930	2930	2930	2930	0
316	20241014	143300	11910935	2930	2930	2930	2930	0
317	20241014	143200	11910935	2930	2930	2930	2930	0
318	20241014	143100	11910935	2930	2930	2930	2930	0
319	20241014	143000	11910935	2930	2930	2930	2930	0
320	20241014	142900	11910935	2930	2930	2930	2930	0
321	20241014	142800	11910935	2930	2930	2930	2930	0
322	20241014	142700	11910935	2930	2930	2930	2930	0
323	20241014	142600	11910935	2930	2930	2930	2930	0
324	20241014	142500	11910935	2930	2930	2930	2930	0
325	20241014	142400	11910935	2930	2930	2930	2930	0
326	20241014	142300	11910935	2930	2930	2930	2930	0
327	20241014	142200	11910935	2930	2930	2930	2930	0
328	20241014	142100	11910935	2930	2930	2930	2930	0
329	20241014	142000	11910935	2930	2930	2930	2930	0
330	20241014	141900	11910935	2930	2930	2930	2930	0
331	20241014	141800	11910935	2930	2925	2930	2925	6
332	20241014	141700	11893380	2900	2900	2900	2900	40
333	20241014	141600	11777380	2905	2905	2905	2905	0
334	20241014	141500	11777380	2905	2905	2905	2905	0
335	20241014	141400	11777380	2905	2905	2905	2905	0
336	20241014	141300	11777380	2905	2905	2905	2905	0
337	20241014	141200	11777380	2905	2905	2905	2905	0
338	20241014	141100	11777380	2905	2905	2905	2905	0
339	20241014	141000	11777380	2905	2905	2905	2905	0
340	20241014	140900	11777380	2905	2905	2905	2905	0
341	20241014	140800	11777380	2905	2905	2905	2905	0
342	20241014	140700	11777380	2905	2905	2905	2905	0
343	20241014	140600	11777380	2905	2905	2905	2905	0
344	20241014	140500	11777380	2905	2905	2905	2905	0
345	20241014	140400	11777380	2905	2905	2905	2905	0
346	20241014	140300	11777380	2905	2905	2905	2905	0
347	20241014	140200	11777380	2905	2905	2905	2905	0
348	20241014	140100	11777380	2905	2905	2905	2905	0
349	20241014	140000	11777380	2905	2905	2905	2905	0
350	20241014	135900	11777380	2905	2905	2905	2905	0
351	20241014	135800	11777380	2905	2905	2905	2905	0
352	20241014	135700	11777380	2905	2905	2905	2905	0
353	20241014	135600	11777380	2905	2905	2905	2905	0
354	20241014	135500	11777380	2905	2905	2905	2905	0
355	20241014	135400	11777380	2905	2905	2905	2905	0
356	20241014	135300	11777380	2905	2905	2905	2905	0
357	20241014	135200	11777380	2905	2905	2905	2905	0
358	20241014	135100	11777380	2905	2905	2905	2905	0
359	20241014	135000	11777380	2905	2905	2905	2905	0
360	20241014	134900	11777380	2905	2905	2905	2905	0
361	20241014	134800	11777380	2905	2905	2905	2905	0
362	20241014	134700	11777380	2905	2905	2905	2905	0
363	20241014	134600	11777380	2905	2905	2905	2905	0
364	20241014	134500	11777380	2905	2905	2905	2905	5
365	20241014	134400	11762855	2940	2940	2940	2940	0
366	20241014	134300	11762855	2940	2940	2940	2940	0
367	20241014	134200	11762855	2940	2940	2940	2940	0
368	20241014	134100	11762855	2940	2940	2940	2940	0
369	20241014	134000	11762855	2940	2940	2940	2940	0
370	20241014	133900	11762855	2940	2940	2940	2940	0
371	20241014	133800	11762855	2940	2940	2940	2940	0
372	20241014	133700	11762855	2940	2940	2940	2940	0
373	20241014	133600	11762855	2940	2940	2940	2940	0
374	20241014	133500	11762855	2940	2940	2940	2940	0
375	20241014	133400	11762855	2940	2940	2940	2940	0
376	20241014	133300	11762855	2940	2940	2940	2940	0
377	20241014	133200	11762855	2940	2940	2940	2940	0
378	20241014	133100	11762855	2940	2940	2940	2940	0
379	20241014	133000	11762855	2940	2940	2940	2940	0
380	20241014	132900	11762855	2940	2940	2940	2940	0
381	20241014	132800	11762855	2940	2940	2940	2940	0
382	20241014	132700	11762855	2940	2940	2940	2940	0
383	20241014	132600	11762855	2940	2940	2940	2940	0
384	20241014	132500	11762855	2940	2940	2940	2940	0
385	20241014	132400	11762855	2940	2940	2940	2940	0
386	20241014	132300	11762855	2940	2940	2940	2940	0
387	20241014	132200	11762855	2940	2925	2940	2925	270
388	20241014	132100	10971015	2925	2925	2925	2925	0
389	20241014	132000	10971015	2925	2925	2925	2925	0
390	20241014	131900	10971015	2925	2925	2925	2925	0
391	20241014	131800	10971015	2925	2925	2925	2925	3
392	20241014	131700	10962240	2900	2900	2900	2900	0
393	20241014	131600	10962240	2900	2900	2900	2900	0
394	20241014	131500	10962240	2900	2900	2900	2900	0
395	20241014	131400	10962240	2900	2900	2900	2900	0
396	20241014	131300	10962240	2900	2905	2905	2900	250
397	20241014	131200	10237170	2925	2925	2925	2925	0
398	20241014	131100	10237170	2925	2925	2925	2925	0
399	20241014	131000	10237170	2925	2925	2925	2925	0
400	20241014	130900	10237170	2925	2925	2925	2925	0
401	20241014	130800	10237170	2925	2925	2925	2925	10
402	20241014	130700	10207920	2925	2925	2925	2925	0
403	20241014	130600	10207920	2925	2925	2925	2925	0
404	20241014	130500	10207920	2925	2925	2925	2925	0
405	20241014	130400	10207920	2925	2925	2925	2925	0
406	20241014	130300	10207920	2925	2925	2925	2925	0
407	20241014	130200	10207920	2925	2925	2925	2925	0
408	20241014	130100	10207920	2925	2925	2925	2925	0
409	20241014	130000	10207920	2925	2925	2925	2925	0
410	20241014	125900	10207920	2925	2925	2925	2925	0
411	20241014	125800	10207920	2925	2925	2925	2925	0
412	20241014	125700	10207920	2925	2925	2925	2925	0
413	20241014	125600	10207920	2925	2925	2925	2925	0
414	20241014	125500	10207920	2925	2925	2925	2925	0
415	20241014	125400	10207920	2925	2925	2925	2925	0
416	20241014	125300	10207920	2925	2925	2925	2925	0
417	20241014	125200	10207920	2925	2925	2925	2925	1
418	20241014	125100	10204995	2920	2920	2920	2920	0
419	20241014	125000	10204995	2920	2920	2920	2920	0
420	20241014	124900	10204995	2920	2920	2920	2920	1
421	20241014	124800	10202075	2925	2925	2925	2925	0
422	20241014	124700	10202075	2925	2925	2925	2925	0
423	20241014	124600	10202075	2925	2925	2925	2925	0
424	20241014	124500	10202075	2925	2925	2925	2925	0
425	20241014	124400	10202075	2925	2925	2925	2925	0
426	20241014	124300	10202075	2925	2925	2925	2925	0
427	20241014	124200	10202075	2925	2925	2925	2925	0
428	20241014	124100	10202075	2925	2925	2925	2925	0
429	20241014	124000	10202075	2925	2925	2925	2925	21
430	20241014	123900	10140650	2925	2925	2925	2925	30
431	20241014	123800	10052900	2925	2925	2925	2925	0
432	20241014	123700	10052900	2925	2925	2925	2925	9
433	20241014	123600	10026575	2925	2925	2925	2925	0
434	20241014	123500	10026575	2925	2925	2925	2925	11
435	20241014	123400	9994400	2925	2925	2925	2925	428
436	20241014	123300	8742500	2925	2925	2925	2925	100
437	20241014	123200	8450000	2925	2925	2925	2925	0
438	20241014	123100	8450000	2925	2925	2925	2925	0
439	20241014	123000	8450000	2925	2925	2925	2925	0
440	20241014	122900	8450000	2925	2925	2925	2925	0
441	20241014	122800	8450000	2925	2925	2925	2925	0
442	20241014	122700	8450000	2925	2920	2925	2920	194
443	20241014	122600	7883280	2925	2925	2925	2925	0
444	20241014	122500	7883280	2925	2925	2925	2925	0
445	20241014	122400	7883280	2925	2900	2925	2900	260
446	20241014	122300	7129240	2900	2900	2900	2900	88
447	20241014	122200	6874040	2900	2900	2900	2900	0
448	20241014	122100	6874040	2900	2900	2900	2900	12
449	20241014	122000	6839240	2900	2900	2900	2900	13
450	20241014	121900	6801540	2905	2905	2905	2905	0
451	20241014	121800	6801540	2905	2905	2905	2905	0
452	20241014	121700	6801540	2905	2905	2905	2905	0
453	20241014	121600	6801540	2905	2905	2905	2905	0
454	20241014	121500	6801540	2905	2905	2905	2905	2
455	20241014	121400	6795730	2900	2900	2900	2900	0
456	20241014	121300	6795730	2900	2900	2900	2900	0
457	20241014	121200	6795730	2900	2900	2900	2900	0
458	20241014	121100	6795730	2900	2900	2900	2900	13
459	20241014	121000	6758030	2905	2905	2905	2905	0
460	20241014	120900	6758030	2905	2905	2905	2905	0
461	20241014	120800	6758030	2905	2905	2905	2905	5
462	20241014	120700	6743505	2905	2905	2905	2905	0
463	20241014	120600	6743505	2905	2905	2905	2905	0
464	20241014	120500	6743505	2905	2905	2905	2905	0
465	20241014	120400	6743505	2905	2905	2905	2905	210
466	20241014	120300	6133455	2910	2910	2910	2910	0
467	20241014	120200	6133455	2910	2910	2910	2910	0
468	20241014	120100	6133455	2910	2910	2910	2910	0
469	20241014	120000	6133455	2910	2910	2910	2910	0
470	20241014	115900	6133455	2910	2910	2910	2910	0
471	20241014	115800	6133455	2910	2910	2910	2910	0
472	20241014	115700	6133455	2910	2910	2910	2910	0
473	20241014	115600	6133455	2910	2910	2910	2910	0
474	20241014	115500	6133455	2910	2910	2910	2910	0
475	20241014	115400	6133455	2910	2910	2910	2910	0
476	20241014	115300	6133455	2910	2910	2910	2910	88
477	20241014	115200	5877375	2910	2910	2910	2910	0
478	20241014	115100	5877375	2910	2910	2910	2910	0
479	20241014	115000	5877375	2910	2910	2910	2910	0
480	20241014	114900	5877375	2910	2910	2910	2910	12
481	20241014	114800	5842455	2910	2910	2910	2910	0
482	20241014	114700	5842455	2910	2910	2910	2910	0
483	20241014	114600	5842455	2910	2910	2910	2910	0
484	20241014	114500	5842455	2910	2910	2910	2910	39
485	20241014	114400	5728965	2910	2910	2910	2910	12
486	20241014	114300	5694045	2910	2910	2910	2910	0
487	20241014	114200	5694045	2910	2910	2910	2910	0
488	20241014	114100	5694045	2910	2910	2910	2910	0
489	20241014	114000	5694045	2910	2910	2910	2910	0
490	20241014	113900	5694045	2910	2910	2910	2910	12
491	20241014	113800	5659125	2910	2910	2910	2910	0
492	20241014	113700	5659125	2910	2910	2910	2910	0
493	20241014	113600	5659125	2910	2910	2910	2910	0
494	20241014	113500	5659125	2910	2910	2910	2910	0
495	20241014	113400	5659125	2910	2910	2910	2910	0
496	20241014	113300	5659125	2910	2910	2910	2910	0
497	20241014	113200	5659125	2910	2910	2910	2910	0
498	20241014	113100	5659125	2910	2910	2910	2910	12
499	20241014	113000	5624205	2910	2910	2910	2910	0
500	20241014	112900	5624205	2910	2910	2910	2910	0
501	20241014	112800	5624205	2910	2910	2910	2910	0
502	20241014	112700	5624205	2910	2910	2910	2910	0
503	20241014	112600	5624205	2910	2910	2910	2910	12
504	20241014	112500	5589285	2910	2910	2910	2910	0
505	20241014	112400	5589285	2910	2910	2910	2910	0
506	20241014	112300	5589285	2910	2910	2910	2910	12
507	20241014	112200	5554365	2920	2920	2920	2920	0
508	20241014	112100	5554365	2920	2920	2920	2920	0
509	20241014	112000	5554365	2920	2920	2920	2920	0
510	20241014	111900	5554365	2920	2920	2920	2920	0
511	20241014	111800	5554365	2920	2920	2920	2920	0
512	20241014	111700	5554365	2920	2920	2920	2920	0
513	20241014	111600	5554365	2920	2920	2920	2920	0
514	20241014	111500	5554365	2920	2920	2920	2920	0
515	20241014	111400	5554365	2920	2920	2920	2920	0
516	20241014	111300	5554365	2920	2920	2920	2920	0
517	20241014	111200	5554365	2920	2920	2920	2920	0
518	20241014	111100	5554365	2920	2910	2920	2910	17
519	20241014	111000	5504870	2915	2915	2915	2915	0
520	20241014	110900	5504870	2915	2915	2915	2915	0
521	20241014	110800	5504870	2915	2915	2915	2915	0
522	20241014	110700	5504870	2915	2915	2915	2915	10
523	20241014	110600	5475720	2925	2925	2925	2925	0
524	20241014	110500	5475720	2925	2925	2925	2925	0
525	20241014	110400	5475720	2925	2925	2925	2925	0
526	20241014	110300	5475720	2925	2925	2925	2925	0
527	20241014	110200	5475720	2925	2925	2925	2925	0
528	20241014	110100	5475720	2925	2925	2925	2925	0
529	20241014	110000	5475720	2925	2925	2925	2925	0
530	20241014	105900	5475720	2925	2925	2925	2925	0
531	20241014	105800	5475720	2925	2925	2925	2925	0
532	20241014	105700	5475720	2925	2925	2925	2925	0
533	20241014	105600	5475720	2925	2925	2925	2925	0
534	20241014	105500	5475720	2925	2925	2925	2925	0
535	20241014	105400	5475720	2925	2925	2925	2925	0
536	20241014	105300	5475720	2925	2925	2925	2925	0
537	20241014	105200	5475720	2925	2925	2925	2925	0
538	20241014	105100	5475720	2925	2925	2925	2925	0
539	20241014	105000	5475720	2925	2925	2925	2925	0
540	20241014	104900	5475720	2925	2925	2925	2925	0
541	20241014	104800	5475720	2925	2925	2925	2925	0
542	20241014	104700	5475720	2925	2915	2925	2915	57
543	20241014	104600	5309225	2915	2915	2915	2915	1
544	20241014	104500	5306310	2915	2915	2915	2915	21
545	20241014	104400	5245095	2925	2925	2925	2925	0
546	20241014	104300	5245095	2925	2925	2925	2925	0
547	20241014	104200	5245095	2925	2925	2925	2925	0
548	20241014	104100	5245095	2925	2925	2925	2925	0
549	20241014	104000	5245095	2925	2925	2925	2925	0
550	20241014	103900	5245095	2925	2925	2925	2925	0
551	20241014	103800	5245095	2925	2925	2925	2925	0
552	20241014	103700	5245095	2925	2925	2925	2925	0
553	20241014	103600	5245095	2925	2925	2925	2925	0
554	20241014	103500	5245095	2925	2925	2925	2925	0
555	20241014	103400	5245095	2925	2925	2925	2925	0
556	20241014	103300	5245095	2925	2925	2925	2925	3
557	20241014	103200	5236320	2940	2940	2940	2940	0
558	20241014	103100	5236320	2940	2940	2940	2940	0
559	20241014	103000	5236320	2940	2940	2940	2940	0
560	20241014	102900	5236320	2940	2940	2940	2940	0
561	20241014	102800	5236320	2940	2940	2940	2940	0
562	20241014	102700	5236320	2940	2940	2940	2940	0
563	20241014	102600	5236320	2940	2940	2940	2940	0
564	20241014	102500	5236320	2940	2940	2940	2940	0
565	20241014	102400	5236320	2940	2940	2940	2940	0
566	20241014	102300	5236320	2940	2940	2940	2940	0
567	20241014	102200	5236320	2940	2940	2940	2940	0
568	20241014	102100	5236320	2940	2940	2940	2940	0
569	20241014	102000	5236320	2940	2940	2940	2940	0
570	20241014	101900	5236320	2940	2940	2940	2940	0
571	20241014	101800	5236320	2940	2940	2940	2940	0
572	20241014	101700	5236320	2940	2940	2940	2940	0
573	20241014	101600	5236320	2940	2940	2940	2940	0
574	20241014	101500	5236320	2940	2940	2940	2940	0
575	20241014	101400	5236320	2940	2940	2940	2940	0
576	20241014	101300	5236320	2940	2940	2940	2940	0
577	20241014	101200	5236320	2940	2940	2940	2940	0
578	20241014	101100	5236320	2940	2940	2940	2940	0
579	20241014	101000	5236320	2940	2940	2940	2940	0
580	20241014	100900	5236320	2940	2940	2940	2940	5
581	20241014	100800	5221620	2945	2945	2945	2945	0
582	20241014	100700	5221620	2945	2945	2945	2945	0
583	20241014	100600	5221620	2945	2945	2945	2945	0
584	20241014	100500	5221620	2945	2945	2945	2945	0
585	20241014	100400	5221620	2945	2945	2945	2945	0
586	20241014	100300	5221620	2945	2945	2945	2945	0
587	20241014	100200	5221620	2945	2945	2945	2945	0
588	20241014	100100	5221620	2945	2945	2945	2945	0
589	20241014	100000	5221620	2945	2945	2945	2945	0
590	20241014	095900	5221620	2945	2945	2945	2945	0
591	20241014	095800	5221620	2945	2945	2945	2945	0
592	20241014	095700	5221620	2945	2945	2945	2945	0
593	20241014	095600	5221620	2945	2945	2945	2945	0
594	20241014	095500	5221620	2945	2945	2945	2945	0
595	20241014	095400	5221620	2945	2945	2945	2945	0
596	20241014	095300	5221620	2945	2945	2945	2945	0
597	20241014	095200	5221620	2945	2945	2945	2945	0
598	20241014	095100	5221620	2945	2945	2945	2945	0
599	20241014	095000	5221620	2945	2945	2945	2945	0
600	20241014	094900	5221620	2945	2945	2945	2945	0
601	20241014	094800	5221620	2945	2945	2945	2945	0
602	20241014	094700	5221620	2945	2945	2945	2945	0
603	20241014	094600	5221620	2945	2945	2945	2945	5
604	20241014	094500	5206895	2945	2945	2945	2945	0
605	20241014	094400	5206895	2945	2945	2945	2945	2
606	20241014	094300	5201005	2945	2945	2945	2945	53
607	20241014	094200	5044920	2945	2945	2945	2945	0
608	20241014	094100	5044920	2945	2945	2945	2945	0
609	20241014	094000	5044920	2945	2945	2945	2945	0
610	20241014	093900	5044920	2945	2945	2945	2945	0
611	20241014	093800	5044920	2945	2945	2945	2945	0
612	20241014	093700	5044920	2945	2945	2945	2945	0
613	20241014	093600	5044920	2945	2900	2945	2900	351
614	20241014	093500	4025230	2905	2905	2905	2905	0
615	20241014	093400	4025230	2905	2905	2905	2905	0
616	20241014	093300	4025230	2905	2910	2910	2905	151
617	20241014	093200	3586460	2925	2925	2925	2925	0
618	20241014	093100	3586460	2925	2925	2925	2925	60
619	20241014	093000	3410960	2930	2930	2930	2930	50
620	20241014	092900	3264460	2945	2945	2945	2945	0
621	20241014	092800	3264460	2945	2945	2945	2945	0
622	20241014	092700	3264460	2945	2945	2945	2945	0
623	20241014	092600	3264460	2945	2945	2945	2945	0
624	20241014	092500	3264460	2945	2945	2945	2945	0
625	20241014	092400	3264460	2945	2945	2945	2945	0
626	20241014	092300	3264460	2945	2945	2945	2945	1000
627	20241014	092200	319460	2945	2945	2945	2945	1
628	20241014	092100	316515	2950	2950	2950	2950	0
629	20241014	092000	316515	2950	2950	2950	2950	0
630	20241014	091900	316515	2950	2950	2950	2950	0
631	20241014	091800	316515	2950	2950	2950	2950	0
632	20241014	091700	316515	2950	2950	2950	2950	0
633	20241014	091600	316515	2950	2950	2950	2950	0
634	20241014	091500	316515	2950	2950	2950	2950	0
635	20241014	091400	316515	2950	2950	2950	2950	0
636	20241014	091300	316515	2950	2950	2950	2950	0
637	20241014	091200	316515	2950	2950	2950	2950	0
638	20241014	091100	316515	2950	2950	2950	2950	0
639	20241014	091000	316515	2950	2950	2950	2950	0
640	20241014	090900	316515	2950	2950	2950	2950	0
641	20241014	090800	316515	2950	2950	2950	2950	0
642	20241014	090700	316515	2950	2950	2950	2950	0
643	20241014	090600	316515	2950	2950	2950	2950	0
644	20241014	090500	316515	2950	2950	2950	2950	7
645	20241014	090400	295865	2950	2950	2950	2950	30
646	20241014	090300	207365	2950	2960	2960	2950	20
647	20241014	090200	148250	2965	2965	2965	2965	0
648	20241014	090100	148250	2965	2965	2965	2965	0
649	20241014	090000	148250	2965	2965	2965	2965	50