KissMeData/222040/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204700	65382480	2970	2970	2970	2970	163
3	20241010	204600	65382480	2970	2970	2970	2970	0
4	20241010	204500	65382480	2970	2970	2970	2970	0
5	20241010	204400	65382480	2970	2970	2970	2970	0
6	20241010	204300	65382480	2970	2970	2970	2970	0
7	20241010	204200	65382480	2970	2970	2970	2970	0
8	20241010	204100	65382480	2970	2970	2970	2970	0
9	20241010	204000	65382480	2970	2970	2970	2970	0
10	20241010	203900	65382480	2970	2970	2970	2970	0
11	20241010	203800	65382480	2970	2970	2970	2970	0
12	20241010	203700	65382480	2970	2970	2970	2970	0
13	20241010	203600	65382480	2970	2970	2970	2970	0
14	20241010	203500	65382480	2970	2970	2970	2970	0
15	20241010	203400	65382480	2970	2970	2970	2970	0
16	20241010	203300	65382480	2970	2970	2970	2970	0
17	20241010	203200	65382480	2970	2970	2970	2970	0
18	20241010	203100	65382480	2970	2970	2970	2970	0
19	20241010	203000	65382480	2970	2970	2970	2970	0
20	20241010	202900	65382480	2970	2970	2970	2970	0
21	20241010	202800	65382480	2970	2970	2970	2970	0
22	20241010	202700	65382480	2970	2970	2970	2970	0
23	20241010	202600	65382480	2970	2970	2970	2970	0
24	20241010	202500	65382480	2970	2970	2970	2970	0
25	20241010	202400	65382480	2970	2970	2970	2970	0
26	20241010	202300	65382480	2970	2970	2970	2970	0
27	20241010	202200	65382480	2970	2970	2970	2970	0
28	20241010	202100	65382480	2970	2970	2970	2970	0
29	20241010	202000	65382480	2970	2970	2970	2970	0
30	20241010	201900	65382480	2970	2970	2970	2970	0
31	20241010	201800	65382480	2970	2970	2970	2970	0
32	20241010	201700	65382480	2970	2970	2970	2970	163
33	20241010	201600	65382480	2970	2970	2970	2970	0
34	20241010	201500	65382480	2970	2970	2970	2970	0
35	20241010	201400	65382480	2970	2970	2970	2970	0
36	20241010	201300	65382480	2970	2970	2970	2970	0
37	20241010	201200	65382480	2970	2970	2970	2970	0
38	20241010	201100	65382480	2970	2970	2970	2970	0
39	20241010	201000	65382480	2970	2970	2970	2970	0
40	20241010	200900	65382480	2970	2970	2970	2970	0
41	20241010	200800	65382480	2970	2970	2970	2970	0
42	20241010	200700	65382480	2970	2970	2970	2970	0
43	20241010	200600	65382480	2970	2970	2970	2970	0
44	20241010	200500	65382480	2970	2970	2970	2970	0
45	20241010	200400	65382480	2970	2970	2970	2970	0
46	20241010	200300	65382480	2970	2970	2970	2970	0
47	20241010	200200	65382480	2970	2970	2970	2970	0
48	20241010	200100	65382480	2970	2970	2970	2970	0
49	20241010	200000	65382480	2970	2970	2970	2970	0
50	20241010	195900	65382480	2970	2970	2970	2970	0
51	20241010	195800	65382480	2970	2970	2970	2970	0
52	20241010	195700	65382480	2970	2970	2970	2970	0
53	20241010	195600	65382480	2970	2970	2970	2970	0
54	20241010	195500	65382480	2970	2970	2970	2970	0
55	20241010	195400	65382480	2970	2970	2970	2970	0
56	20241010	195300	65382480	2970	2970	2970	2970	0
57	20241010	195200	65382480	2970	2970	2970	2970	0
58	20241010	195100	65382480	2970	2970	2970	2970	0
59	20241010	195000	65382480	2970	2970	2970	2970	0
60	20241010	194900	65382480	2970	2970	2970	2970	0
61	20241010	194800	65382480	2970	2970	2970	2970	0
62	20241010	194700	65382480	2970	2970	2970	2970	163
63	20241010	194600	65382480	2970	2970	2970	2970	0
64	20241010	194500	65382480	2970	2970	2970	2970	0
65	20241010	194400	65382480	2970	2970	2970	2970	0
66	20241010	194300	65382480	2970	2970	2970	2970	0
67	20241010	194200	65382480	2970	2970	2970	2970	0
68	20241010	194100	65382480	2970	2970	2970	2970	0
69	20241010	194000	65382480	2970	2970	2970	2970	0
70	20241010	193900	65382480	2970	2970	2970	2970	0
71	20241010	193800	65382480	2970	2970	2970	2970	0
72	20241010	193700	65382480	2970	2970	2970	2970	0
73	20241010	193600	65382480	2970	2970	2970	2970	0
74	20241010	193500	65382480	2970	2970	2970	2970	0
75	20241010	193400	65382480	2970	2970	2970	2970	0
76	20241010	193300	65382480	2970	2970	2970	2970	0
77	20241010	193200	65382480	2970	2970	2970	2970	0
78	20241010	193100	65382480	2970	2970	2970	2970	0
79	20241010	193000	65382480	2970	2970	2970	2970	0
80	20241010	192900	65382480	2970	2970	2970	2970	0
81	20241010	192800	65382480	2970	2970	2970	2970	0
82	20241010	192700	65382480	2970	2970	2970	2970	0
83	20241010	192600	65382480	2970	2970	2970	2970	0
84	20241010	192500	65382480	2970	2970	2970	2970	0
85	20241010	192400	65382480	2970	2970	2970	2970	0
86	20241010	192300	65382480	2970	2970	2970	2970	0
87	20241010	192200	65382480	2970	2970	2970	2970	0
88	20241010	192100	65382480	2970	2970	2970	2970	0
89	20241010	192000	65382480	2970	2970	2970	2970	0
90	20241010	191900	65382480	2970	2970	2970	2970	0
91	20241010	191800	65382480	2970	2970	2970	2970	0
92	20241010	191700	65382480	2970	2970	2970	2970	163
93	20241010	191600	65382480	2970	2970	2970	2970	0
94	20241010	191500	65382480	2970	2970	2970	2970	0
95	20241010	191400	65382480	2970	2970	2970	2970	0
96	20241010	191300	65382480	2970	2970	2970	2970	0
97	20241010	191200	65382480	2970	2970	2970	2970	0
98	20241010	191100	65382480	2970	2970	2970	2970	0
99	20241010	191000	65382480	2970	2970	2970	2970	0
100	20241010	190900	65382480	2970	2970	2970	2970	0
101	20241010	190800	65382480	2970	2970	2970	2970	0
102	20241010	190700	65382480	2970	2970	2970	2970	0
103	20241010	190600	65382480	2970	2970	2970	2970	0
104	20241010	190500	65382480	2970	2970	2970	2970	0
105	20241010	190400	65382480	2970	2970	2970	2970	0
106	20241010	190300	65382480	2970	2970	2970	2970	0
107	20241010	190200	65382480	2970	2970	2970	2970	0
108	20241010	190100	65382480	2970	2970	2970	2970	0
109	20241010	190000	65382480	2970	2970	2970	2970	0
110	20241010	185900	65382480	2970	2970	2970	2970	0
111	20241010	185800	65382480	2970	2970	2970	2970	0
112	20241010	185700	65382480	2970	2970	2970	2970	0
113	20241010	185600	65382480	2970	2970	2970	2970	0
114	20241010	185500	65382480	2970	2970	2970	2970	0
115	20241010	185400	65382480	2970	2970	2970	2970	0
116	20241010	185300	65382480	2970	2970	2970	2970	0
117	20241010	185200	65382480	2970	2970	2970	2970	0
118	20241010	185100	65382480	2970	2970	2970	2970	0
119	20241010	185000	65382480	2970	2970	2970	2970	0
120	20241010	184900	65382480	2970	2970	2970	2970	0
121	20241010	184800	65382480	2970	2970	2970	2970	0
122	20241010	184700	65382480	2970	2970	2970	2970	163
123	20241010	184600	65382480	2970	2970	2970	2970	0
124	20241010	184500	65382480	2970	2970	2970	2970	0
125	20241010	184400	65382480	2970	2970	2970	2970	0
126	20241010	184300	65382480	2970	2970	2970	2970	0
127	20241010	184200	65382480	2970	2970	2970	2970	0
128	20241010	184100	65382480	2970	2970	2970	2970	0
129	20241010	184000	65382480	2970	2970	2970	2970	0
130	20241010	183900	65382480	2970	2970	2970	2970	0
131	20241010	183800	65382480	2970	2970	2970	2970	0
132	20241010	183700	65382480	2970	2970	2970	2970	0
133	20241010	183600	65382480	2970	2970	2970	2970	0
134	20241010	183500	65382480	2970	2970	2970	2970	0
135	20241010	183400	65382480	2970	2970	2970	2970	0
136	20241010	183300	65382480	2970	2970	2970	2970	0
137	20241010	183200	65382480	2970	2970	2970	2970	0
138	20241010	183100	65382480	2970	2970	2970	2970	0
139	20241010	183000	65382480	2970	2970	2970	2970	0
140	20241010	182900	65382480	2970	2970	2970	2970	0
141	20241010	182800	65382480	2970	2970	2970	2970	0
142	20241010	182700	65382480	2970	2970	2970	2970	0
143	20241010	182600	65382480	2970	2970	2970	2970	0
144	20241010	182500	65382480	2970	2970	2970	2970	0
145	20241010	182400	65382480	2970	2970	2970	2970	0
146	20241010	182300	65382480	2970	2970	2970	2970	0
147	20241010	182200	65382480	2970	2970	2970	2970	0
148	20241010	182100	65382480	2970	2970	2970	2970	0
149	20241010	182000	65382480	2970	2970	2970	2970	0
150	20241010	181900	65382480	2970	2970	2970	2970	0
151	20241010	181800	65382480	2970	2970	2970	2970	0
152	20241010	181700	65382480	2970	2970	2970	2970	163
153	20241010	181600	65382480	2970	2970	2970	2970	0
154	20241010	181500	65382480	2970	2970	2970	2970	0
155	20241010	181400	65382480	2970	2970	2970	2970	0
156	20241010	181300	65382480	2970	2970	2970	2970	0
157	20241010	181200	65382480	2970	2970	2970	2970	0
158	20241010	181100	65382480	2970	2970	2970	2970	0
159	20241010	181000	65382480	2970	2970	2970	2970	0
160	20241010	180900	65382480	2970	2970	2970	2970	0
161	20241010	180800	65382480	2970	2970	2970	2970	0
162	20241010	180700	65382480	2970	2970	2970	2970	0
163	20241010	180600	65382480	2970	2970	2970	2970	0
164	20241010	180500	65382480	2970	2970	2970	2970	0
165	20241010	180400	65382480	2970	2970	2970	2970	0
166	20241010	180300	65382480	2970	2970	2970	2970	0
167	20241010	180200	65382480	2970	2970	2970	2970	0
168	20241010	180100	65382480	2970	2970	2970	2970	0
169	20241010	180000	65382480	2970	2970	2970	2970	0
170	20241010	175900	65382480	2970	2970	2970	2970	0
171	20241010	175800	65382480	2970	2970	2970	2970	0
172	20241010	175700	65382480	2970	2970	2970	2970	0
173	20241010	175600	65382480	2970	2970	2970	2970	0
174	20241010	175500	65382480	2970	2970	2970	2970	0
175	20241010	175400	65382480	2970	2970	2970	2970	0
176	20241010	175300	65382480	2970	2970	2970	2970	0
177	20241010	175200	65382480	2970	2970	2970	2970	0
178	20241010	175100	65382480	2970	2970	2970	2970	0
179	20241010	175000	65382480	2970	2970	2970	2970	0
180	20241010	174900	65382480	2970	2970	2970	2970	0
181	20241010	174800	65382480	2970	2970	2970	2970	0
182	20241010	174700	65382480	2970	2970	2970	2970	163
183	20241010	174600	65382480	2970	2970	2970	2970	0
184	20241010	174500	65382480	2970	2970	2970	2970	0
185	20241010	174400	65382480	2970	2970	2970	2970	0
186	20241010	174300	65382480	2970	2970	2970	2970	0
187	20241010	174200	65382480	2970	2970	2970	2970	0
188	20241010	174100	65382480	2970	2970	2970	2970	0
189	20241010	174000	65382480	2970	2970	2970	2970	0
190	20241010	173900	65382480	2970	2970	2970	2970	0
191	20241010	173800	65382480	2970	2970	2970	2970	0
192	20241010	173700	65382480	2970	2970	2970	2970	0
193	20241010	173600	65382480	2970	2970	2970	2970	0
194	20241010	173500	65382480	2970	2970	2970	2970	0
195	20241010	173400	65382480	2970	2970	2970	2970	0
196	20241010	173300	65382480	2970	2970	2970	2970	0
197	20241010	173200	65382480	2970	2970	2970	2970	0
198	20241010	173100	65382480	2970	2970	2970	2970	0
199	20241010	173000	65382480	2970	2970	2970	2970	0
200	20241010	172900	65382480	2970	2970	2970	2970	0
201	20241010	172800	65382480	2970	2970	2970	2970	0
202	20241010	172700	65382480	2970	2970	2970	2970	0
203	20241010	172600	65382480	2970	2970	2970	2970	0
204	20241010	172500	65382480	2970	2970	2970	2970	0
205	20241010	172400	65382480	2970	2970	2970	2970	0
206	20241010	172300	65382480	2970	2970	2970	2970	0
207	20241010	172200	65382480	2970	2970	2970	2970	0
208	20241010	172100	65382480	2970	2970	2970	2970	0
209	20241010	172000	65382480	2970	2970	2970	2970	0
210	20241010	171900	65382480	2970	2970	2970	2970	0
211	20241010	171800	65382480	2970	2970	2970	2970	0
212	20241010	171700	65382480	2970	2970	2970	2970	163
213	20241010	171600	65382480	2970	2970	2970	2970	0
214	20241010	171500	65382480	2970	2970	2970	2970	0
215	20241010	171400	65382480	2970	2970	2970	2970	0
216	20241010	171300	65382480	2970	2970	2970	2970	0
217	20241010	171200	65382480	2970	2970	2970	2970	0
218	20241010	171100	65382480	2970	2970	2970	2970	0
219	20241010	171000	65382480	2970	2970	2970	2970	0
220	20241010	170900	65382480	2970	2970	2970	2970	0
221	20241010	170800	65382480	2970	2970	2970	2970	0
222	20241010	170700	65382480	2970	2970	2970	2970	0
223	20241010	170600	65382480	2970	2970	2970	2970	0
224	20241010	170500	65382480	2970	2970	2970	2970	0
225	20241010	170400	65382480	2970	2970	2970	2970	0
226	20241010	170300	65382480	2970	2970	2970	2970	0
227	20241010	170200	65382480	2970	2970	2970	2970	0
228	20241010	170100	65382480	2970	2970	2970	2970	0
229	20241010	170000	65382480	2970	2970	2970	2970	0
230	20241010	165900	65382480	2970	2970	2970	2970	0
231	20241010	165800	65382480	2970	2970	2970	2970	0
232	20241010	165700	65382480	2970	2970	2970	2970	0
233	20241010	165600	65382480	2970	2970	2970	2970	0
234	20241010	165500	65382480	2970	2970	2970	2970	0
235	20241010	165400	65382480	2970	2970	2970	2970	0
236	20241010	165300	65382480	2970	2970	2970	2970	0
237	20241010	165200	65382480	2970	2970	2970	2970	0
238	20241010	165100	65382480	2970	2970	2970	2970	0
239	20241010	165000	65382480	2970	2970	2970	2970	0
240	20241010	164900	65382480	2970	2970	2970	2970	0
241	20241010	164800	65382480	2970	2970	2970	2970	0
242	20241010	164700	65382480	2970	2970	2970	2970	163
243	20241010	164600	65382480	2970	2970	2970	2970	0
244	20241010	164500	65382480	2970	2970	2970	2970	0
245	20241010	164400	65382480	2970	2970	2970	2970	0
246	20241010	164300	65382480	2970	2970	2970	2970	0
247	20241010	164200	65382480	2970	2970	2970	2970	0
248	20241010	164100	65382480	2970	2970	2970	2970	0
249	20241010	164000	65382480	2970	2970	2970	2970	0
250	20241010	163900	65382480	2970	2970	2970	2970	0
251	20241010	163800	65382480	2970	2970	2970	2970	0
252	20241010	163700	65382480	2970	2970	2970	2970	0
253	20241010	163600	65382480	2970	2970	2970	2970	0
254	20241010	163500	65382480	2970	2970	2970	2970	0
255	20241010	163400	65382480	2970	2970	2970	2970	0
256	20241010	163300	65382480	2970	2970	2970	2970	0
257	20241010	163200	65382480	2970	2970	2970	2970	0
258	20241010	163100	65382480	2970	2970	2970	2970	0
259	20241010	163000	65382480	2970	2970	2970	2970	0
260	20241010	162900	65382480	2970	2970	2970	2970	0
261	20241010	162800	65382480	2970	2970	2970	2970	0
262	20241010	162700	65382480	2970	2970	2970	2970	0
263	20241010	162600	65382480	2970	2970	2970	2970	0
264	20241010	162500	65382480	2970	2970	2970	2970	0
265	20241010	162400	65382480	2970	2970	2970	2970	0
266	20241010	162300	65382480	2970	2970	2970	2970	0
267	20241010	162200	65382480	2970	2970	2970	2970	0
268	20241010	162100	65382480	2970	2970	2970	2970	0
269	20241010	162000	65382480	2970	2970	2970	2970	0
270	20241010	161900	65382480	2970	2970	2970	2970	0
271	20241010	161800	65382480	2970	2970	2970	2970	0
272	20241010	161700	65382480	2970	2970	2970	2970	163
273	20241010	161600	65382480	2970	2970	2970	2970	0
274	20241010	161500	65382480	2970	2970	2970	2970	0
275	20241010	161400	65382480	2970	2970	2970	2970	0
276	20241010	161300	65382480	2970	2970	2970	2970	0
277	20241010	161200	65382480	2970	2970	2970	2970	0
278	20241010	161100	65382480	2970	2970	2970	2970	0
279	20241010	161000	65382480	2970	2970	2970	2970	0
280	20241010	160900	65382480	2970	2970	2970	2970	0
281	20241010	160800	65382480	2970	2970	2970	2970	0
282	20241010	160700	65382480	2970	2970	2970	2970	0
283	20241010	160600	65382480	2970	2970	2970	2970	0
284	20241010	160500	65382480	2970	2970	2970	2970	0
285	20241010	160400	65382480	2970	2970	2970	2970	0
286	20241010	160300	65382480	2970	2970	2970	2970	0
287	20241010	160200	65382480	2970	2970	2970	2970	0
288	20241010	160100	65382480	2970	2970	2970	2970	0
289	20241010	160000	65382480	2970	2970	2970	2970	0
290	20241010	155900	65382480	2970	2970	2970	2970	0
291	20241010	155800	65382480	2970	2970	2970	2970	0
292	20241010	155700	65382480	2970	2970	2970	2970	0
293	20241010	155600	65382480	2970	2970	2970	2970	0
294	20241010	155500	65382480	2970	2970	2970	2970	0
295	20241010	155400	65382480	2970	2970	2970	2970	0
296	20241010	155300	65382480	2970	2970	2970	2970	0
297	20241010	155200	65382480	2970	2970	2970	2970	0
298	20241010	155100	65382480	2970	2970	2970	2970	0
299	20241010	155000	65382480	2970	2970	2970	2970	0
300	20241010	154900	65382480	2970	2970	2970	2970	0
301	20241010	154800	65382480	2970	2970	2970	2970	0
302	20241010	154700	65382480	2970	2970	2970	2970	163
303	20241010	154600	65382480	2970	2970	2970	2970	0
304	20241010	154500	65382480	2970	2970	2970	2970	0
305	20241010	154400	65382480	2970	2970	2970	2970	0
306	20241010	154300	65382480	2970	2970	2970	2970	0
307	20241010	154200	65382480	2970	2970	2970	2970	0
308	20241010	154100	65382480	2970	2970	2970	2970	0
309	20241010	154000	65382480	2970	2970	2970	2970	0
310	20241010	153900	65382480	2970	2970	2970	2970	0
311	20241010	153800	65382480	2970	2970	2970	2970	0
312	20241010	153700	65382480	2970	2970	2970	2970	0
313	20241010	153600	65382480	2970	2970	2970	2970	0
314	20241010	153500	65382480	2970	2970	2970	2970	0
315	20241010	153400	65382480	2970	2970	2970	2970	0
316	20241010	153300	65382480	2970	2970	2970	2970	0
317	20241010	153200	65382480	2970	2970	2970	2970	0
318	20241010	153100	65382480	2970	2970	2970	2970	0
319	20241010	153000	65382480	2970	2970	2970	2970	163
320	20241010	152900	64898370	2970	2970	2970	2970	0
321	20241010	152800	64898370	2970	2970	2970	2970	0
322	20241010	152700	64898370	2970	2970	2970	2970	0
323	20241010	152600	64898370	2970	2970	2970	2970	0
324	20241010	152500	64898370	2970	2970	2970	2970	0
325	20241010	152400	64898370	2970	2970	2970	2970	0
326	20241010	152300	64898370	2970	2970	2970	2970	0
327	20241010	152200	64898370	2970	2970	2970	2970	0
328	20241010	152100	64898370	2970	2970	2970	2970	0
329	20241010	152000	64898370	2970	2970	2970	2970	0
330	20241010	151900	64898370	2970	2970	2970	2970	0
331	20241010	151800	64898370	2970	2970	2970	2970	0
332	20241010	151700	64898370	2970	2970	2970	2970	1
333	20241010	151600	64895400	2965	2965	2965	2965	0
334	20241010	151500	64895400	2965	2965	2965	2965	0
335	20241010	151400	64895400	2965	2965	2965	2965	0
336	20241010	151300	64895400	2965	2965	2965	2965	0
337	20241010	151200	64895400	2965	2965	2965	2965	0
338	20241010	151100	64895400	2965	2965	2965	2965	484
339	20241010	151000	63460340	2965	2965	2965	2960	5
340	20241010	150900	63445530	2950	2960	2965	2950	647
341	20241010	150800	61534900	2965	2965	2965	2965	0
342	20241010	150700	61534900	2965	2965	2965	2965	0
343	20241010	150600	61534900	2965	2965	2965	2965	0
344	20241010	150500	61534900	2965	2965	2965	2965	0
345	20241010	150400	61534900	2965	2965	2965	2965	0
346	20241010	150300	61534900	2965	2965	2965	2965	0
347	20241010	150200	61534900	2965	2965	2965	2965	0
348	20241010	150100	61534900	2965	2965	2965	2965	0
349	20241010	150000	61534900	2965	2965	2965	2965	11
350	20241010	145900	61502285	2960	2960	2960	2960	0
351	20241010	145800	61502285	2960	2960	2960	2960	29
352	20241010	145700	61416445	2960	2960	2960	2960	0
353	20241010	145600	61416445	2960	2960	2960	2960	11
354	20241010	145500	61383885	2965	2960	2965	2960	69
355	20241010	145400	61179500	2965	2965	2965	2960	40
356	20241010	145300	61061090	2970	2970	2970	2970	0
357	20241010	145200	61061090	2970	2970	2970	2970	0
358	20241010	145100	61061090	2970	2970	2970	2970	0
359	20241010	145000	61061090	2970	2970	2970	2970	0
360	20241010	144900	61061090	2970	2970	2970	2970	0
361	20241010	144800	61061090	2970	2970	2970	2970	0
362	20241010	144700	61061090	2970	2970	2970	2970	0
363	20241010	144600	61061090	2970	2970	2970	2970	35
364	20241010	144500	60957140	2975	2975	2975	2975	0
365	20241010	144400	60957140	2975	2975	2975	2975	0
366	20241010	144300	60957140	2975	2975	2975	2975	0
367	20241010	144200	60957140	2975	2970	2975	2955	359
368	20241010	144100	59895860	2980	2980	2980	2980	0
369	20241010	144000	59895860	2980	2980	2980	2980	0
370	20241010	143900	59895860	2980	2980	2980	2980	0
371	20241010	143800	59895860	2980	2980	2985	2980	111
372	20241010	143700	59565075	2980	2980	2980	2980	0
373	20241010	143600	59565075	2980	2980	2980	2980	0
374	20241010	143500	59565075	2980	2980	2980	2980	0
375	20241010	143400	59565075	2980	2980	2980	2980	11
376	20241010	143300	59532295	2980	2980	2980	2980	0
377	20241010	143200	59532295	2980	2980	2980	2980	0
378	20241010	143100	59532295	2980	2980	2980	2980	0
379	20241010	143000	59532295	2980	2980	2980	2980	0
380	20241010	142900	59532295	2980	2980	2980	2980	0
381	20241010	142800	59532295	2980	2980	2980	2980	0
382	20241010	142700	59532295	2980	2980	2980	2980	0
383	20241010	142600	59532295	2980	2980	2980	2980	0
384	20241010	142500	59532295	2980	2980	2980	2980	0
385	20241010	142400	59532295	2980	2980	2980	2980	0
386	20241010	142300	59532295	2980	2980	2980	2980	0
387	20241010	142200	59532295	2980	2980	2980	2980	10
388	20241010	142100	59502495	2980	2980	2980	2980	9
389	20241010	142000	59475675	2970	2970	2970	2970	0
390	20241010	141900	59475675	2970	2970	2970	2970	0
391	20241010	141800	59475675	2970	2970	2970	2970	1
392	20241010	141700	59472705	2980	2980	2980	2980	7
393	20241010	141600	59451845	2980	2980	2980	2980	0
394	20241010	141500	59451845	2980	2980	2980	2980	0
395	20241010	141400	59451845	2980	2980	2980	2980	1
396	20241010	141300	59448865	2975	2975	2975	2975	0
397	20241010	141200	59448865	2975	2975	2975	2975	1
398	20241010	141100	59445890	2985	2985	2985	2985	0
399	20241010	141000	59445890	2985	2985	2985	2985	0
400	20241010	140900	59445890	2985	2985	2985	2985	0
401	20241010	140800	59445890	2985	2985	2985	2985	0
402	20241010	140700	59445890	2985	2985	2985	2985	0
403	20241010	140600	59445890	2985	2985	2985	2985	0
404	20241010	140500	59445890	2985	2985	2985	2985	0
405	20241010	140400	59445890	2985	2985	2985	2985	0
406	20241010	140300	59445890	2985	2985	2985	2985	0
407	20241010	140200	59445890	2985	2985	2985	2985	0
408	20241010	140100	59445890	2985	2985	2985	2985	0
409	20241010	140000	59445890	2985	2985	2985	2985	0
410	20241010	135900	59445890	2985	2985	2985	2985	0
411	20241010	135800	59445890	2985	2985	2985	2985	0
412	20241010	135700	59445890	2985	2985	2985	2985	0
413	20241010	135600	59445890	2985	2985	2985	2985	0
414	20241010	135500	59445890	2985	2985	2985	2985	0
415	20241010	135400	59445890	2985	2985	2985	2985	0
416	20241010	135300	59445890	2985	2985	2985	2985	0
417	20241010	135200	59445890	2985	2985	2985	2985	0
418	20241010	135100	59445890	2985	2985	2985	2985	0
419	20241010	135000	59445890	2985	2985	2985	2985	0
420	20241010	134900	59445890	2985	2985	2985	2985	0
421	20241010	134800	59445890	2985	2985	2985	2985	0
422	20241010	134700	59445890	2985	2985	2985	2985	0
423	20241010	134600	59445890	2985	2985	2985	2985	0
424	20241010	134500	59445890	2985	2985	2985	2985	0
425	20241010	134400	59445890	2985	2985	2985	2985	0
426	20241010	134300	59445890	2985	2985	2985	2985	0
427	20241010	134200	59445890	2985	2985	2985	2985	0
428	20241010	134100	59445890	2985	2985	2985	2985	0
429	20241010	134000	59445890	2985	2985	2985	2985	0
430	20241010	133900	59445890	2985	2985	2985	2985	0
431	20241010	133800	59445890	2985	2985	2985	2985	1
432	20241010	133700	59442905	2985	2985	2985	2985	1
433	20241010	133600	59439920	2980	2980	2980	2980	10
434	20241010	133500	59410120	2980	2980	2980	2980	0
435	20241010	133400	59410120	2980	2980	2980	2980	0
436	20241010	133300	59410120	2980	2980	2980	2980	0
437	20241010	133200	59410120	2980	2980	2980	2980	0
438	20241010	133100	59410120	2980	2980	2980	2980	0
439	20241010	133000	59410120	2980	2980	2980	2980	0
440	20241010	132900	59410120	2980	2980	2980	2980	0
441	20241010	132800	59410120	2980	2980	2980	2980	0
442	20241010	132700	59410120	2980	2980	2980	2980	0
443	20241010	132600	59410120	2980	2980	2980	2980	0
444	20241010	132500	59410120	2980	2965	2980	2965	255
445	20241010	132400	58653670	2990	2990	2990	2990	0
446	20241010	132300	58653670	2990	2990	2990	2990	0
447	20241010	132200	58653670	2990	2990	2990	2990	0
448	20241010	132100	58653670	2990	2990	2990	2990	0
449	20241010	132000	58653670	2990	2990	2990	2990	0
450	20241010	131900	58653670	2990	2990	2990	2990	0
451	20241010	131800	58653670	2990	2990	2990	2990	0
452	20241010	131700	58653670	2990	2990	2990	2990	0
453	20241010	131600	58653670	2990	2990	2990	2990	0
454	20241010	131500	58653670	2990	2990	2990	2990	0
455	20241010	131400	58653670	2990	2990	2990	2990	0
456	20241010	131300	58653670	2990	2990	2990	2990	0
457	20241010	131200	58653670	2990	2990	2990	2990	0
458	20241010	131100	58653670	2990	2990	2990	2990	0
459	20241010	131000	58653670	2990	2990	2990	2990	0
460	20241010	130900	58653670	2990	2990	2990	2990	0
461	20241010	130800	58653670	2990	2990	2990	2990	0
462	20241010	130700	58653670	2990	2990	2990	2990	0
463	20241010	130600	58653670	2990	2990	2990	2990	0
464	20241010	130500	58653670	2990	2990	2990	2990	0
465	20241010	130400	58653670	2990	2990	2990	2990	0
466	20241010	130300	58653670	2990	2990	2990	2990	0
467	20241010	130200	58653670	2990	2990	2990	2990	0
468	20241010	130100	58653670	2990	2990	2990	2990	0
469	20241010	130000	58653670	2990	2990	2990	2990	0
470	20241010	125900	58653670	2990	2985	2990	2985	3
471	20241010	125800	58644710	2995	2995	2995	2995	1
472	20241010	125700	58641715	2995	2995	2995	2995	0
473	20241010	125600	58641715	2995	2995	2995	2995	0
474	20241010	125500	58641715	2995	2995	2995	2995	0
475	20241010	125400	58641715	2995	2995	2995	2995	2
476	20241010	125300	58635725	2990	2995	2995	2990	26
477	20241010	125200	58557875	3005	3005	3005	3005	0
478	20241010	125100	58557875	3005	3005	3005	3005	0
479	20241010	125000	58557875	3005	3005	3005	3005	0
480	20241010	124900	58557875	3005	3005	3005	3005	0
481	20241010	124800	58557875	3005	3005	3005	3005	0
482	20241010	124700	58557875	3005	3005	3005	3005	0
483	20241010	124600	58557875	3005	3005	3005	3005	0
484	20241010	124500	58557875	3005	3005	3005	3005	0
485	20241010	124400	58557875	3005	3005	3005	3005	0
486	20241010	124300	58557875	3005	3005	3005	3005	0
487	20241010	124200	58557875	3005	3005	3005	3005	0
488	20241010	124100	58557875	3005	3005	3005	3005	0
489	20241010	124000	58557875	3005	3005	3005	3005	0
490	20241010	123900	58557875	3005	3005	3005	3005	0
491	20241010	123800	58557875	3005	3005	3005	3005	0
492	20241010	123700	58557875	3005	3005	3005	3005	0
493	20241010	123600	58557875	3005	3005	3005	3005	0
494	20241010	123500	58557875	3005	3005	3005	3005	0
495	20241010	123400	58557875	3005	3005	3005	3005	1
496	20241010	123300	58554870	3000	3000	3000	3000	0
497	20241010	123200	58554870	3000	3000	3000	3000	0
498	20241010	123100	58554870	3000	3000	3000	3000	0
499	20241010	123000	58554870	3000	3000	3000	3000	0
500	20241010	122900	58554870	3000	3000	3000	3000	0
501	20241010	122800	58554870	3000	3000	3000	3000	0
502	20241010	122700	58554870	3000	3000	3000	3000	0
503	20241010	122600	58554870	3000	3000	3000	3000	0
504	20241010	122500	58554870	3000	3000	3000	3000	0
505	20241010	122400	58554870	3000	3000	3000	3000	0
506	20241010	122300	58554870	3000	3000	3000	3000	0
507	20241010	122200	58554870	3000	3000	3000	3000	0
508	20241010	122100	58554870	3000	3000	3000	3000	0
509	20241010	122000	58554870	3000	3000	3000	3000	0
510	20241010	121900	58554870	3000	3000	3000	3000	0
511	20241010	121800	58554870	3000	3000	3000	3000	0
512	20241010	121700	58554870	3000	3000	3000	3000	0
513	20241010	121600	58554870	3000	3000	3000	3000	0
514	20241010	121500	58554870	3000	3000	3000	3000	0
515	20241010	121400	58554870	3000	3000	3000	3000	0
516	20241010	121300	58554870	3000	3005	3005	3000	3240
517	20241010	121200	48834765	3005	3005	3005	3005	0
518	20241010	121100	48834765	3005	3005	3005	3005	0
519	20241010	121000	48834765	3005	3000	3005	3000	519
520	20241010	120900	47277665	3000	3000	3000	3000	0
521	20241010	120800	47277665	3000	3000	3000	3000	0
522	20241010	120700	47277665	3000	3000	3000	3000	0
523	20241010	120600	47277665	3000	3000	3000	3000	0
524	20241010	120500	47277665	3000	3000	3000	3000	0
525	20241010	120400	47277665	3000	3000	3000	3000	1
526	20241010	120300	47274665	3000	3000	3000	3000	0
527	20241010	120200	47274665	3000	3000	3000	3000	0
528	20241010	120100	47274665	3000	3000	3000	3000	0
529	20241010	120000	47274665	3000	3000	3000	3000	0
530	20241010	115900	47274665	3000	3000	3000	3000	0
531	20241010	115800	47274665	3000	3000	3000	3000	0
532	20241010	115700	47274665	3000	3000	3000	3000	0
533	20241010	115600	47274665	3000	3000	3000	3000	0
534	20241010	115500	47274665	3000	3000	3000	3000	0
535	20241010	115400	47274665	3000	3000	3000	3000	0
536	20241010	115300	47274665	3000	3000	3000	3000	0
537	20241010	115200	47274665	3000	3000	3000	3000	0
538	20241010	115100	47274665	3000	3000	3000	3000	0
539	20241010	115000	47274665	3000	3000	3000	3000	0
540	20241010	114900	47274665	3000	3000	3000	3000	0
541	20241010	114800	47274665	3000	3000	3000	3000	0
542	20241010	114700	47274665	3000	3000	3000	3000	0
543	20241010	114600	47274665	3000	3000	3000	3000	0
544	20241010	114500	47274665	3000	3000	3000	3000	0
545	20241010	114400	47274665	3000	3000	3000	3000	0
546	20241010	114300	47274665	3000	3000	3000	3000	0
547	20241010	114200	47274665	3000	3000	3000	3000	0
548	20241010	114100	47274665	3000	3000	3000	3000	0
549	20241010	114000	47274665	3000	3000	3000	3000	0
550	20241010	113900	47274665	3000	3005	3005	3000	272
551	20241010	113800	46458535	3000	3000	3000	3000	0
552	20241010	113700	46458535	3000	3005	3005	3000	518
553	20241010	113600	44904380	3015	3015	3015	3015	26
554	20241010	113500	44825990	3035	3035	3035	3035	0
555	20241010	113400	44825990	3035	3035	3035	3035	0
556	20241010	113300	44825990	3035	3020	3035	3020	590
557	20241010	113200	43039100	3020	3015	3020	3015	226
558	20241010	113100	42357600	3015	3015	3015	3015	0
559	20241010	113000	42357600	3015	3015	3015	3015	222
560	20241010	112900	41688270	3015	3015	3015	3015	0
561	20241010	112800	41688270	3015	3015	3015	3015	0
562	20241010	112700	41688270	3015	3015	3015	3015	0
563	20241010	112600	41688270	3015	3015	3015	3015	0
564	20241010	112500	41688270	3015	3015	3015	3015	0
565	20241010	112400	41688270	3015	3015	3015	3015	0
566	20241010	112300	41688270	3015	3015	3015	3015	0
567	20241010	112200	41688270	3015	3015	3015	3015	0
568	20241010	112100	41688270	3015	3015	3015	3015	0
569	20241010	112000	41688270	3015	3015	3015	3015	1
570	20241010	111900	41685255	3000	3000	3000	3000	0
571	20241010	111800	41685255	3000	3000	3000	3000	0
572	20241010	111700	41685255	3000	3000	3000	3000	0
573	20241010	111600	41685255	3000	3000	3000	3000	0
574	20241010	111500	41685255	3000	3000	3000	3000	2
575	20241010	111400	41679255	3000	3000	3000	3000	0
576	20241010	111300	41679255	3000	3000	3000	3000	0
577	20241010	111200	41679255	3000	3000	3000	3000	0
578	20241010	111100	41679255	3000	3000	3000	3000	0
579	20241010	111000	41679255	3000	3000	3000	3000	0
580	20241010	110900	41679255	3000	3000	3000	3000	0
581	20241010	110800	41679255	3000	3000	3000	3000	0
582	20241010	110700	41679255	3000	3000	3000	3000	0
583	20241010	110600	41679255	3000	3000	3000	3000	0
584	20241010	110500	41679255	3000	3000	3000	3000	0
585	20241010	110400	41679255	3000	3000	3000	3000	0
586	20241010	110300	41679255	3000	3000	3000	3000	0
587	20241010	110200	41679255	3000	3000	3000	3000	0
588	20241010	110100	41679255	3000	3000	3000	3000	0
589	20241010	110000	41679255	3000	3000	3000	3000	0
590	20241010	105900	41679255	3000	3000	3000	3000	0
591	20241010	105800	41679255	3000	3000	3000	3000	1
592	20241010	105700	41676255	3010	3010	3010	3010	0
593	20241010	105600	41676255	3010	3010	3010	3010	0
594	20241010	105500	41676255	3010	3010	3010	3010	0
595	20241010	105400	41676255	3010	3010	3010	3010	0
596	20241010	105300	41676255	3010	3010	3010	3010	0
597	20241010	105200	41676255	3010	3010	3010	3010	0
598	20241010	105100	41676255	3010	3010	3010	3010	0
599	20241010	105000	41676255	3010	3010	3010	3010	0
600	20241010	104900	41676255	3010	3010	3010	3010	0
601	20241010	104800	41676255	3010	3010	3010	3010	11
602	20241010	104700	41643145	3000	3000	3000	3000	0
603	20241010	104600	41643145	3000	3000	3000	3000	0
604	20241010	104500	41643145	3000	3000	3000	3000	0
605	20241010	104400	41643145	3000	3000	3000	3000	0
606	20241010	104300	41643145	3000	3000	3000	3000	0
607	20241010	104200	41643145	3000	3000	3000	3000	0
608	20241010	104100	41643145	3000	3005	3005	3000	751
609	20241010	104000	39390110	3010	3010	3010	3010	0
610	20241010	103900	39390110	3010	3010	3010	3010	0
611	20241010	103800	39390110	3010	3010	3010	3010	0
612	20241010	103700	39390110	3010	3010	3010	3010	0
613	20241010	103600	39390110	3010	3010	3010	3010	0
614	20241010	103500	39390110	3010	3010	3010	3010	1
615	20241010	103400	39387100	3015	3015	3015	3015	0
616	20241010	103300	39387100	3015	3015	3015	3015	0
617	20241010	103200	39387100	3015	3015	3015	3015	0
618	20241010	103100	39387100	3015	3015	3015	3015	0
619	20241010	103000	39387100	3015	3015	3015	3015	4
620	20241010	102900	39375040	3015	3015	3015	3015	2
621	20241010	102800	39369010	3020	3020	3020	3020	0
622	20241010	102700	39369010	3020	3020	3020	3020	2
623	20241010	102600	39362970	3010	3010	3010	3010	0
624	20241010	102500	39362970	3010	3010	3010	3010	0
625	20241010	102400	39362970	3010	3010	3010	3010	20
626	20241010	102300	39302770	3000	3000	3000	3000	200
627	20241010	102200	38702770	3000	3000	3000	3000	0
628	20241010	102100	38702770	3000	3000	3000	3000	0
629	20241010	102000	38702770	3000	3000	3000	3000	1
630	20241010	101900	38699770	3000	3000	3000	3000	0
631	20241010	101800	38699770	3000	3000	3000	3000	0
632	20241010	101700	38699770	3000	3000	3000	3000	0
633	20241010	101600	38699770	3000	3000	3000	3000	1042
634	20241010	101500	35573770	3010	3010	3010	3010	0
635	20241010	101400	35573770	3010	3010	3010	3010	0
636	20241010	101300	35573770	3010	3010	3010	3010	26
637	20241010	101200	35495510	3000	3000	3000	3000	0
638	20241010	101100	35495510	3000	3000	3000	3000	24
639	20241010	101000	35423510	3000	3000	3000	3000	6
640	20241010	100900	35405510	3000	3005	3020	3000	192
641	20241010	100800	34827150	3000	3000	3000	3000	0
642	20241010	100700	34827150	3000	3000	3000	3000	713
643	20241010	100600	32688150	3000	3000	3000	3000	3670
644	20241010	100500	21678150	3000	3000	3000	3000	12
645	20241010	100400	21642150	3000	3000	3005	3000	51
646	20241010	100300	21489035	3010	3005	3010	3000	175
647	20241010	100200	20963155	3000	3000	3000	3000	0
648	20241010	100100	20963155	3000	3000	3000	3000	0
649	20241010	100000	20963155	3000	3000	3000	3000	0
650	20241010	095900	20963155	3000	3000	3000	3000	354
651	20241010	095800	19901155	3000	3000	3000	3000	0
652	20241010	095700	19901155	3000	3000	3000	3000	0
653	20241010	095600	19901155	3000	3000	3000	3000	294
654	20241010	095500	19019155	3000	3000	3000	3000	0
655	20241010	095400	19019155	3000	3000	3000	3000	0
656	20241010	095300	19019155	3000	3005	3005	3000	2066
657	20241010	095200	12820765	3010	3010	3010	3010	0
658	20241010	095100	12820765	3010	3010	3010	3010	0
659	20241010	095000	12820765	3010	3010	3010	3010	20
660	20241010	094900	12760565	3015	3015	3015	3015	0
661	20241010	094800	12760565	3015	3015	3015	3015	0
662	20241010	094700	12760565	3015	3015	3015	3015	0
663	20241010	094600	12760565	3015	3020	3020	3015	202
664	20241010	094500	12151525	3035	3035	3035	3035	0
665	20241010	094400	12151525	3035	3035	3035	3035	0
666	20241010	094300	12151525	3035	3035	3035	3035	3
667	20241010	094200	12142420	3035	3030	3035	3030	2
668	20241010	094100	12136355	3035	3035	3035	3035	0
669	20241010	094000	12136355	3035	3030	3035	3030	15
670	20241010	093900	12090900	3030	3030	3030	3030	10
671	20241010	093800	12060600	3030	3030	3030	3030	0
672	20241010	093700	12060600	3030	3030	3030	3030	1
673	20241010	093600	12057570	3035	3030	3035	3030	6
674	20241010	093500	12039375	3030	3020	3030	3020	136
675	20241010	093400	11628550	3020	3020	3020	3020	2
676	20241010	093300	11622510	3020	3020	3020	3020	1
677	20241010	093200	11619490	3020	3015	3020	3015	4
678	20241010	093100	11607415	3030	3030	3030	3030	0
679	20241010	093000	11607415	3030	3015	3035	3015	147
680	20241010	092900	11161435	3010	3010	3010	3010	1
681	20241010	092800	11158425	3015	3010	3015	3010	2
682	20241010	092700	11152400	3010	3010	3010	3010	1
683	20241010	092600	11149390	3005	3000	3005	3000	25
684	20241010	092500	11074385	3000	3000	3000	3000	67
685	20241010	092400	10873385	3000	3000	3000	3000	667
686	20241010	092300	8872385	3000	3000	3020	3000	1356
687	20241010	092200	4804290	3035	2940	3035	2940	924
688	20241010	092100	2047815	2935	2935	2935	2935	2
689	20241010	092000	2041945	2935	2935	2935	2935	1
690	20241010	091900	2039010	2945	2945	2945	2945	0
691	20241010	091800	2039010	2945	2945	2945	2945	3
692	20241010	091700	2030175	2955	2935	2955	2935	5
693	20241010	091600	2015455	2935	2935	2935	2935	104
694	20241010	091500	1710215	2940	2940	2940	2940	1
695	20241010	091400	1707275	2945	2945	2945	2945	0
696	20241010	091300	1707275	2945	2940	2945	2940	2
697	20241010	091200	1701390	2935	2935	2935	2935	4
698	20241010	091100	1689650	2930	2930	2930	2930	2
699	20241010	091000	1683790	2935	2935	2935	2935	10
700	20241010	090900	1654440	2935	2940	2940	2935	211
701	20241010	090800	1035150	2940	2940	2940	2940	0
702	20241010	090700	1035150	2940	2935	2940	2935	4
703	20241010	090600	1023405	2930	2930	2930	2930	0
704	20241010	090500	1023405	2930	2930	2930	2930	1
705	20241010	090400	1020475	2920	2920	2920	2920	0
706	20241010	090300	1020475	2920	2920	2920	2920	0
707	20241010	090200	1020475	2920	2920	2920	2920	0
708	20241010	090100	1020475	2920	2920	2920	2920	0
709	20241010	090000	1020475	2920	2915	2920	2915	350