KissMeData/013310/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185900	220271535	2975	2975	2975	2975	2544
3	20241004	185800	220271535	2975	2975	2975	2975	0
4	20241004	185700	220271535	2975	2975	2975	2975	0
5	20241004	185600	220271535	2975	2975	2975	2975	0
6	20241004	185500	220271535	2975	2975	2975	2975	0
7	20241004	185400	220271535	2975	2975	2975	2975	0
8	20241004	185300	220271535	2975	2975	2975	2975	0
9	20241004	185200	220271535	2975	2975	2975	2975	0
10	20241004	185100	220271535	2975	2975	2975	2975	0
11	20241004	185000	220271535	2975	2975	2975	2975	0
12	20241004	184900	220271535	2975	2975	2975	2975	0
13	20241004	184800	220271535	2975	2975	2975	2975	0
14	20241004	184700	220271535	2975	2975	2975	2975	0
15	20241004	184600	220271535	2975	2975	2975	2975	0
16	20241004	184500	220271535	2975	2975	2975	2975	0
17	20241004	184400	220271535	2975	2975	2975	2975	0
18	20241004	184300	220271535	2975	2975	2975	2975	0
19	20241004	184200	220271535	2975	2975	2975	2975	0
20	20241004	184100	220271535	2975	2975	2975	2975	0
21	20241004	184000	220271535	2975	2975	2975	2975	0
22	20241004	183900	220271535	2975	2975	2975	2975	0
23	20241004	183800	220271535	2975	2975	2975	2975	0
24	20241004	183700	220271535	2975	2975	2975	2975	0
25	20241004	183600	220271535	2975	2975	2975	2975	0
26	20241004	183500	220271535	2975	2975	2975	2975	0
27	20241004	183400	220271535	2975	2975	2975	2975	0
28	20241004	183300	220271535	2975	2975	2975	2975	0
29	20241004	183200	220271535	2975	2975	2975	2975	0
30	20241004	183100	220271535	2975	2975	2975	2975	0
31	20241004	183000	220271535	2975	2975	2975	2975	0
32	20241004	182900	220271535	2975	2975	2975	2975	2544
33	20241004	182800	220271535	2975	2975	2975	2975	0
34	20241004	182700	220271535	2975	2975	2975	2975	0
35	20241004	182600	220271535	2975	2975	2975	2975	0
36	20241004	182500	220271535	2975	2975	2975	2975	0
37	20241004	182400	220271535	2975	2975	2975	2975	0
38	20241004	182300	220271535	2975	2975	2975	2975	0
39	20241004	182200	220271535	2975	2975	2975	2975	0
40	20241004	182100	220271535	2975	2975	2975	2975	0
41	20241004	182000	220271535	2975	2975	2975	2975	0
42	20241004	181900	220271535	2975	2975	2975	2975	0
43	20241004	181800	220271535	2975	2975	2975	2975	0
44	20241004	181700	220271535	2975	2975	2975	2975	0
45	20241004	181600	220271535	2975	2975	2975	2975	0
46	20241004	181500	220271535	2975	2975	2975	2975	0
47	20241004	181400	220271535	2975	2975	2975	2975	0
48	20241004	181300	220271535	2975	2975	2975	2975	0
49	20241004	181200	220271535	2975	2975	2975	2975	0
50	20241004	181100	220271535	2975	2975	2975	2975	0
51	20241004	181000	220271535	2975	2975	2975	2975	0
52	20241004	180900	220271535	2975	2975	2975	2975	0
53	20241004	180800	220271535	2975	2975	2975	2975	0
54	20241004	180700	220271535	2975	2975	2975	2975	0
55	20241004	180600	220271535	2975	2975	2975	2975	0
56	20241004	180500	220271535	2975	2975	2975	2975	0
57	20241004	180400	220271535	2975	2975	2975	2975	0
58	20241004	180300	220271535	2975	2975	2975	2975	0
59	20241004	180200	220271535	2975	2975	2975	2975	0
60	20241004	180100	220271535	2975	2975	2975	2975	0
61	20241004	180000	220271535	2975	2975	2975	2975	0
62	20241004	175900	220271535	2975	2975	2975	2975	2544
63	20241004	175800	220271535	2975	2975	2975	2975	0
64	20241004	175700	220271535	2975	2975	2975	2975	0
65	20241004	175600	220271535	2975	2975	2975	2975	0
66	20241004	175500	220271535	2975	2975	2975	2975	0
67	20241004	175400	220271535	2975	2975	2975	2975	0
68	20241004	175300	220271535	2975	2975	2975	2975	0
69	20241004	175200	220271535	2975	2975	2975	2975	0
70	20241004	175100	220271535	2975	2975	2975	2975	0
71	20241004	175000	220271535	2975	2975	2975	2975	0
72	20241004	174900	220271535	2975	2975	2975	2975	0
73	20241004	174800	220271535	2975	2975	2975	2975	0
74	20241004	174700	220271535	2975	2975	2975	2975	0
75	20241004	174600	220271535	2975	2975	2975	2975	0
76	20241004	174500	220271535	2975	2975	2975	2975	0
77	20241004	174400	220271535	2975	2975	2975	2975	0
78	20241004	174300	220271535	2975	2975	2975	2975	0
79	20241004	174200	220271535	2975	2975	2975	2975	0
80	20241004	174100	220271535	2975	2975	2975	2975	0
81	20241004	174000	220271535	2975	2975	2975	2975	0
82	20241004	173900	220271535	2975	2975	2975	2975	0
83	20241004	173800	220271535	2975	2975	2975	2975	0
84	20241004	173700	220271535	2975	2975	2975	2975	0
85	20241004	173600	220271535	2975	2975	2975	2975	0
86	20241004	173500	220271535	2975	2975	2975	2975	0
87	20241004	173400	220271535	2975	2975	2975	2975	0
88	20241004	173300	220271535	2975	2975	2975	2975	0
89	20241004	173200	220271535	2975	2975	2975	2975	0
90	20241004	173100	220271535	2975	2975	2975	2975	0
91	20241004	173000	220271535	2975	2975	2975	2975	0
92	20241004	172900	220271535	2975	2975	2975	2975	2544
93	20241004	172800	220271535	2975	2975	2975	2975	0
94	20241004	172700	220271535	2975	2975	2975	2975	0
95	20241004	172600	220271535	2975	2975	2975	2975	0
96	20241004	172500	220271535	2975	2975	2975	2975	0
97	20241004	172400	220271535	2975	2975	2975	2975	0
98	20241004	172300	220271535	2975	2975	2975	2975	0
99	20241004	172200	220271535	2975	2975	2975	2975	0
100	20241004	172100	220271535	2975	2975	2975	2975	0
101	20241004	172000	220271535	2975	2975	2975	2975	0
102	20241004	171900	220271535	2975	2975	2975	2975	0
103	20241004	171800	220271535	2975	2975	2975	2975	0
104	20241004	171700	220271535	2975	2975	2975	2975	0
105	20241004	171600	220271535	2975	2975	2975	2975	0
106	20241004	171500	220271535	2975	2975	2975	2975	0
107	20241004	171400	220271535	2975	2975	2975	2975	0
108	20241004	171300	220271535	2975	2975	2975	2975	0
109	20241004	171200	220271535	2975	2975	2975	2975	0
110	20241004	171100	220271535	2975	2975	2975	2975	0
111	20241004	171000	220271535	2975	2975	2975	2975	0
112	20241004	170900	220271535	2975	2975	2975	2975	0
113	20241004	170800	220271535	2975	2975	2975	2975	0
114	20241004	170700	220271535	2975	2975	2975	2975	0
115	20241004	170600	220271535	2975	2975	2975	2975	0
116	20241004	170500	220271535	2975	2975	2975	2975	0
117	20241004	170400	220271535	2975	2975	2975	2975	0
118	20241004	170300	220271535	2975	2975	2975	2975	0
119	20241004	170200	220271535	2975	2975	2975	2975	0
120	20241004	170100	220271535	2975	2975	2975	2975	0
121	20241004	170000	220271535	2975	2975	2975	2975	0
122	20241004	165900	220271535	2975	2975	2975	2975	2544
123	20241004	165800	220271535	2975	2975	2975	2975	0
124	20241004	165700	220271535	2975	2975	2975	2975	0
125	20241004	165600	220271535	2975	2975	2975	2975	0
126	20241004	165500	220271535	2975	2975	2975	2975	0
127	20241004	165400	220271535	2975	2975	2975	2975	0
128	20241004	165300	220271535	2975	2975	2975	2975	0
129	20241004	165200	220271535	2975	2975	2975	2975	0
130	20241004	165100	220271535	2975	2975	2975	2975	0
131	20241004	165000	220271535	2975	2975	2975	2975	0
132	20241004	164900	220271535	2975	2975	2975	2975	0
133	20241004	164800	220271535	2975	2975	2975	2975	0
134	20241004	164700	220271535	2975	2975	2975	2975	0
135	20241004	164600	220271535	2975	2975	2975	2975	0
136	20241004	164500	220271535	2975	2975	2975	2975	0
137	20241004	164400	220271535	2975	2975	2975	2975	0
138	20241004	164300	220271535	2975	2975	2975	2975	0
139	20241004	164200	220271535	2975	2975	2975	2975	0
140	20241004	164100	220271535	2975	2975	2975	2975	0
141	20241004	164000	220271535	2975	2975	2975	2975	0
142	20241004	163900	220271535	2975	2975	2975	2975	0
143	20241004	163800	220271535	2975	2975	2975	2975	0
144	20241004	163700	220271535	2975	2975	2975	2975	0
145	20241004	163600	220271535	2975	2975	2975	2975	0
146	20241004	163500	220271535	2975	2975	2975	2975	0
147	20241004	163400	220271535	2975	2975	2975	2975	0
148	20241004	163300	220271535	2975	2975	2975	2975	0
149	20241004	163200	220271535	2975	2975	2975	2975	0
150	20241004	163100	220271535	2975	2975	2975	2975	0
151	20241004	163000	220271535	2975	2975	2975	2975	0
152	20241004	162900	220271535	2975	2975	2975	2975	2544
153	20241004	162800	220271535	2975	2975	2975	2975	0
154	20241004	162700	220271535	2975	2975	2975	2975	0
155	20241004	162600	220271535	2975	2975	2975	2975	0
156	20241004	162500	220271535	2975	2975	2975	2975	0
157	20241004	162400	220271535	2975	2975	2975	2975	0
158	20241004	162300	220271535	2975	2975	2975	2975	0
159	20241004	162200	220271535	2975	2975	2975	2975	0
160	20241004	162100	220271535	2975	2975	2975	2975	0
161	20241004	162000	220271535	2975	2975	2975	2975	0
162	20241004	161900	220271535	2975	2975	2975	2975	0
163	20241004	161800	220271535	2975	2975	2975	2975	0
164	20241004	161700	220271535	2975	2975	2975	2975	0
165	20241004	161600	220271535	2975	2975	2975	2975	0
166	20241004	161500	220271535	2975	2975	2975	2975	0
167	20241004	161400	220271535	2975	2975	2975	2975	0
168	20241004	161300	220271535	2975	2975	2975	2975	0
169	20241004	161200	220271535	2975	2975	2975	2975	0
170	20241004	161100	220271535	2975	2975	2975	2975	0
171	20241004	161000	220271535	2975	2975	2975	2975	0
172	20241004	160900	220271535	2975	2975	2975	2975	0
173	20241004	160800	220271535	2975	2975	2975	2975	0
174	20241004	160700	220271535	2975	2975	2975	2975	0
175	20241004	160600	220271535	2975	2975	2975	2975	0
176	20241004	160500	220271535	2975	2975	2975	2975	0
177	20241004	160400	220271535	2975	2975	2975	2975	0
178	20241004	160300	220271535	2975	2975	2975	2975	0
179	20241004	160200	220271535	2975	2975	2975	2975	0
180	20241004	160100	220271535	2975	2975	2975	2975	0
181	20241004	160000	220271535	2975	2975	2975	2975	0
182	20241004	155900	220271535	2975	2975	2975	2975	2544
183	20241004	155800	220271535	2975	2975	2975	2975	0
184	20241004	155700	220271535	2975	2975	2975	2975	0
185	20241004	155600	220271535	2975	2975	2975	2975	0
186	20241004	155500	220271535	2975	2975	2975	2975	0
187	20241004	155400	220271535	2975	2975	2975	2975	0
188	20241004	155300	220271535	2975	2975	2975	2975	0
189	20241004	155200	220271535	2975	2975	2975	2975	0
190	20241004	155100	220271535	2975	2975	2975	2975	0
191	20241004	155000	220271535	2975	2975	2975	2975	0
192	20241004	154900	220271535	2975	2975	2975	2975	0
193	20241004	154800	220271535	2975	2975	2975	2975	0
194	20241004	154700	220271535	2975	2975	2975	2975	0
195	20241004	154600	220271535	2975	2975	2975	2975	0
196	20241004	154500	220271535	2975	2975	2975	2975	0
197	20241004	154400	220271535	2975	2975	2975	2975	0
198	20241004	154300	220271535	2975	2975	2975	2975	0
199	20241004	154200	220271535	2975	2975	2975	2975	0
200	20241004	154100	220271535	2975	2975	2975	2975	0
201	20241004	154000	220271535	2975	2975	2975	2975	0
202	20241004	153900	220271535	2975	2975	2975	2975	0
203	20241004	153800	220271535	2975	2975	2975	2975	0
204	20241004	153700	220271535	2975	2975	2975	2975	0
205	20241004	153600	220271535	2975	2975	2975	2975	0
206	20241004	153500	220271535	2975	2975	2975	2975	0
207	20241004	153400	220271535	2975	2975	2975	2975	0
208	20241004	153300	220271535	2975	2975	2975	2975	0
209	20241004	153200	220271535	2975	2975	2975	2975	0
210	20241004	153100	220271535	2975	2975	2975	2975	0
211	20241004	153000	220271535	2975	2975	2975	2975	2544
212	20241004	152900	212703135	2975	2975	2975	2975	0
213	20241004	152800	212703135	2975	2975	2975	2975	0
214	20241004	152700	212703135	2975	2975	2975	2975	0
215	20241004	152600	212703135	2975	2975	2975	2975	0
216	20241004	152500	212703135	2975	2975	2975	2975	0
217	20241004	152400	212703135	2975	2975	2975	2975	0
218	20241004	152300	212703135	2975	2975	2975	2975	0
219	20241004	152200	212703135	2975	2975	2975	2975	0
220	20241004	152100	212703135	2975	2975	2975	2975	0
221	20241004	152000	212703135	2975	2975	2975	2975	0
222	20241004	151900	212703135	2975	2975	2985	2975	104
223	20241004	151800	212393715	2985	2985	2985	2985	202
224	20241004	151700	211790745	2980	2980	2980	2980	0
225	20241004	151600	211790745	2980	2980	2980	2980	100
226	20241004	151500	211492745	2980	2980	2980	2980	0
227	20241004	151400	211492745	2980	2980	2980	2980	0
228	20241004	151300	211492745	2980	2980	2980	2980	5
229	20241004	151200	211477845	2985	2985	2985	2985	0
230	20241004	151100	211477845	2985	2975	2985	2975	1860
231	20241004	151000	205940335	2970	2975	2975	2970	1315
232	20241004	150900	202034285	2975	2975	2975	2975	0
233	20241004	150800	202034285	2975	2975	2975	2975	10
234	20241004	150700	202004535	2975	2975	2975	2975	0
235	20241004	150600	202004535	2975	2975	2975	2975	0
236	20241004	150500	202004535	2975	2975	2975	2975	0
237	20241004	150400	202004535	2975	2975	2975	2975	1
238	20241004	150300	202001560	2975	2975	2975	2975	2
239	20241004	150200	201995610	2975	2975	2975	2975	344
240	20241004	150100	200972210	2975	2975	2975	2975	0
241	20241004	150000	200972210	2975	2975	2975	2975	11
242	20241004	145900	200939485	2970	2970	2970	2970	0
243	20241004	145800	200939485	2970	2970	2970	2970	0
244	20241004	145700	200939485	2970	2970	2970	2970	0
245	20241004	145600	200939485	2970	2970	2970	2970	0
246	20241004	145500	200939485	2970	2970	2970	2970	0
247	20241004	145400	200939485	2970	2970	2970	2970	0
248	20241004	145300	200939485	2970	2970	2970	2970	23
249	20241004	145200	200871175	2970	2970	2970	2970	0
250	20241004	145100	200871175	2970	2970	2970	2970	92
251	20241004	145000	200597935	2970	2970	2970	2970	0
252	20241004	144900	200597935	2970	2970	2970	2970	103
253	20241004	144800	200292025	2970	2970	2970	2970	0
254	20241004	144700	200292025	2970	2970	2970	2970	0
255	20241004	144600	200292025	2970	2970	2970	2970	0
256	20241004	144500	200292025	2970	2970	2970	2970	727
257	20241004	144400	198132835	2970	2970	2970	2970	0
258	20241004	144300	198132835	2970	2970	2970	2970	0
259	20241004	144200	198132835	2970	2970	2970	2970	0
260	20241004	144100	198132835	2970	2970	2970	2970	0
261	20241004	144000	198132835	2970	2970	2970	2970	0
262	20241004	143900	198132835	2970	2970	2970	2970	400
263	20241004	143800	196944835	2970	2970	2970	2970	100
264	20241004	143700	196647835	2975	2975	2975	2975	3
265	20241004	143600	196638910	2965	2965	2965	2965	0
266	20241004	143500	196638910	2965	2965	2965	2965	0
267	20241004	143400	196638910	2965	2965	2965	2965	5
268	20241004	143300	196624085	2965	2965	2965	2965	1
269	20241004	143200	196621120	2970	2970	2970	2970	3518
270	20241004	143100	186172660	2970	2970	2970	2970	0
271	20241004	143000	186172660	2970	2970	2970	2970	0
272	20241004	142900	186172660	2970	2970	2970	2970	1683
273	20241004	142800	181174150	2970	2975	2975	2970	502
274	20241004	142700	179683200	2970	2970	2970	2970	0
275	20241004	142600	179683200	2970	2970	2970	2970	0
276	20241004	142500	179683200	2970	2970	2970	2970	500
277	20241004	142400	178198200	2970	2970	2970	2970	2914
278	20241004	142300	169543620	2975	2975	2975	2975	0
279	20241004	142200	169543620	2975	2970	2975	2970	299
280	20241004	142100	168655570	2975	2975	2975	2975	0
281	20241004	142000	168655570	2975	2975	2975	2975	0
282	20241004	141900	168655570	2975	2975	2975	2975	0
283	20241004	141800	168655570	2975	2975	2975	2975	76
284	20241004	141700	168429470	2975	2975	2975	2975	105
285	20241004	141600	168117095	2975	2975	2975	2975	3
286	20241004	141500	168108170	2975	2975	2975	2975	0
287	20241004	141400	168108170	2975	2975	2975	2975	0
288	20241004	141300	168108170	2975	2975	2975	2975	0
289	20241004	141200	168108170	2975	2975	2975	2975	100
290	20241004	141100	167810670	2975	2975	2975	2975	70
291	20241004	141000	167602420	2975	2975	2975	2975	0
292	20241004	140900	167602420	2975	2975	2975	2975	0
293	20241004	140800	167602420	2975	2975	2975	2975	300
294	20241004	140700	166709920	2970	2970	2970	2970	538
295	20241004	140600	165112060	2975	2975	2975	2975	95
296	20241004	140500	164829435	2975	2975	2975	2975	0
297	20241004	140400	164829435	2975	2975	2975	2975	0
298	20241004	140300	164829435	2975	2975	2975	2975	0
299	20241004	140200	164829435	2975	2975	2975	2975	0
300	20241004	140100	164829435	2975	2975	2975	2975	0
301	20241004	140000	164829435	2975	2975	2975	2975	2412
302	20241004	135900	157653735	2975	2975	2975	2975	0
303	20241004	135800	157653735	2975	2975	2975	2975	0
304	20241004	135700	157653735	2975	2975	2975	2975	0
305	20241004	135600	157653735	2975	2975	2975	2975	13
306	20241004	135500	157615060	2975	2990	2990	2975	403
307	20241004	135400	156416090	2990	2990	2990	2990	0
308	20241004	135300	156416090	2990	2990	2990	2990	0
309	20241004	135200	156416090	2990	2990	2990	2990	225
310	20241004	135100	155743340	2990	2990	2990	2990	160
311	20241004	135000	155264940	2975	2975	2975	2975	0
312	20241004	134900	155264940	2975	2975	2975	2975	0
313	20241004	134800	155264940	2975	2975	2975	2975	0
314	20241004	134700	155264940	2975	2975	2975	2975	0
315	20241004	134600	155264940	2975	2975	2975	2975	0
316	20241004	134500	155264940	2975	2985	2985	2975	935
317	20241004	134400	152478965	2985	2985	2985	2985	0
318	20241004	134300	152478965	2985	2985	2985	2985	0
319	20241004	134200	152478965	2985	2985	2985	2985	0
320	20241004	134100	152478965	2985	2985	2985	2985	0
321	20241004	134000	152478965	2985	2985	2985	2985	0
322	20241004	133900	152478965	2985	2985	2985	2985	0
323	20241004	133800	152478965	2985	2985	2985	2985	5
324	20241004	133700	152464040	2985	2985	2985	2985	0
325	20241004	133600	152464040	2985	2985	2985	2985	0
326	20241004	133500	152464040	2985	2985	2985	2985	1
327	20241004	133400	152461055	2970	2970	2970	2970	0
328	20241004	133300	152461055	2970	2970	2970	2970	0
329	20241004	133200	152461055	2970	2970	2970	2970	0
330	20241004	133100	152461055	2970	2970	2970	2970	0
331	20241004	133000	152461055	2970	2970	2970	2970	0
332	20241004	132900	152461055	2970	2970	2970	2970	0
333	20241004	132800	152461055	2970	2970	2970	2970	0
334	20241004	132700	152461055	2970	2980	2980	2970	3231
335	20241004	132600	142855690	2980	2980	2980	2980	0
336	20241004	132500	142855690	2980	2980	2980	2980	0
337	20241004	132400	142855690	2980	2980	2980	2980	2
338	20241004	132300	142849730	2990	2990	2990	2990	0
339	20241004	132200	142849730	2990	2990	2990	2990	0
340	20241004	132100	142849730	2990	2990	2990	2990	0
341	20241004	132000	142849730	2990	2990	2990	2990	1
342	20241004	131900	142846740	2990	2990	2990	2990	1
343	20241004	131800	142843750	2990	2990	2990	2990	0
344	20241004	131700	142843750	2990	2990	2990	2990	0
345	20241004	131600	142843750	2990	2990	2990	2990	0
346	20241004	131500	142843750	2990	2990	2990	2990	0
347	20241004	131400	142843750	2990	2990	2990	2990	0
348	20241004	131300	142843750	2990	2990	2990	2990	0
349	20241004	131200	142843750	2990	2990	2990	2990	0
350	20241004	131100	142843750	2990	2990	2990	2990	0
351	20241004	131000	142843750	2990	2990	2990	2990	0
352	20241004	130900	142843750	2990	2975	2990	2975	2
353	20241004	130800	142837785	2975	2980	2980	2975	352
354	20241004	130700	141790285	2990	2990	2990	2990	0
355	20241004	130600	141790285	2990	2990	2990	2990	0
356	20241004	130500	141790285	2990	2990	2990	2990	0
357	20241004	130400	141790285	2990	2990	2990	2990	10
358	20241004	130300	141760385	2995	2995	2995	2995	0
359	20241004	130200	141760385	2995	2995	2995	2995	0
360	20241004	130100	141760385	2995	2995	2995	2995	0
361	20241004	130000	141760385	2995	2995	2995	2995	0
362	20241004	125900	141760385	2995	2995	2995	2995	0
363	20241004	125800	141760385	2995	2995	2995	2995	0
364	20241004	125700	141760385	2995	2995	2995	2995	3
365	20241004	125600	141751400	2995	2995	2995	2995	0
366	20241004	125500	141751400	2995	2995	2995	2995	0
367	20241004	125400	141751400	2995	2995	2995	2995	0
368	20241004	125300	141751400	2995	2995	2995	2995	0
369	20241004	125200	141751400	2995	2995	2995	2995	0
370	20241004	125100	141751400	2995	2995	2995	2980	280
371	20241004	125000	140916970	2990	2980	2990	2980	325
372	20241004	124900	139946945	2970	2975	2975	2970	670
373	20241004	124800	137955700	2980	2980	2980	2980	0
374	20241004	124700	137955700	2980	2980	2980	2980	3
375	20241004	124600	137946760	2980	2980	2980	2980	0
376	20241004	124500	137946760	2980	2980	2980	2980	0
377	20241004	124400	137946760	2980	2980	2980	2980	50
378	20241004	124300	137797760	2970	2970	2970	2970	0
379	20241004	124200	137797760	2970	2980	2980	2970	3000
380	20241004	124100	128873630	2980	2980	2980	2980	400
381	20241004	124000	127681630	2980	2980	2980	2980	0
382	20241004	123900	127681630	2980	2980	2980	2980	100
383	20241004	123800	127383630	2980	2980	2980	2980	0
384	20241004	123700	127383630	2980	2980	2980	2980	0
385	20241004	123600	127383630	2980	2985	2985	2980	427
386	20241004	123500	126111145	2985	2985	2985	2985	0
387	20241004	123400	126111145	2985	2985	2985	2985	93
388	20241004	123300	125833540	2985	2985	2985	2985	89
389	20241004	123200	125567875	2980	2980	2980	2980	0
390	20241004	123100	125567875	2980	2980	2980	2980	0
391	20241004	123000	125567875	2980	2980	2980	2980	0
392	20241004	122900	125567875	2980	2980	2980	2980	0
393	20241004	122800	125567875	2980	2980	2980	2980	0
394	20241004	122700	125567875	2980	2980	2980	2980	0
395	20241004	122600	125567875	2980	2980	2980	2980	0
396	20241004	122500	125567875	2980	2980	2980	2980	0
397	20241004	122400	125567875	2980	2980	2980	2980	0
398	20241004	122300	125567875	2980	2980	2980	2980	0
399	20241004	122200	125567875	2980	2980	2980	2980	376
400	20241004	122100	124447395	2985	2985	2985	2985	0
401	20241004	122000	124447395	2985	2985	2985	2985	0
402	20241004	121900	124447395	2985	2985	2985	2985	95
403	20241004	121800	124163820	2980	2985	2985	2980	1077
404	20241004	121700	120953090	2985	2985	2985	2985	0
405	20241004	121600	120953090	2985	2985	2985	2985	0
406	20241004	121500	120953090	2985	2985	2985	2985	0
407	20241004	121400	120953090	2985	2985	2985	2985	3
408	20241004	121300	120944135	2980	2980	2980	2980	0
409	20241004	121200	120944135	2980	2980	2980	2980	0
410	20241004	121100	120944135	2980	2980	2980	2980	0
411	20241004	121000	120944135	2980	2980	2980	2980	0
412	20241004	120900	120944135	2980	2980	2980	2980	0
413	20241004	120800	120944135	2980	2985	2985	2980	20000
414	20241004	120700	61317075	2990	2990	2990	2990	966
415	20241004	120600	58428735	3000	3000	3000	3000	0
416	20241004	120500	58428735	3000	3000	3000	3000	0
417	20241004	120400	58428735	3000	3000	3000	3000	0
418	20241004	120300	58428735	3000	3000	3000	3000	0
419	20241004	120200	58428735	3000	3000	3000	3000	0
420	20241004	120100	58428735	3000	3000	3000	3000	1
421	20241004	120000	58425735	3000	3000	3000	3000	0
422	20241004	115900	58425735	3000	3000	3000	3000	0
423	20241004	115800	58425735	3000	3000	3000	3000	0
424	20241004	115700	58425735	3000	3000	3000	3000	1000
425	20241004	115600	55425735	2990	2990	2990	2990	0
426	20241004	115500	55425735	2990	2990	2990	2990	0
427	20241004	115400	55425735	2990	2990	2990	2990	0
428	20241004	115300	55425735	2990	2990	2990	2990	0
429	20241004	115200	55425735	2990	2990	2990	2990	280
430	20241004	115100	54588535	2990	2990	2990	2990	0
431	20241004	115000	54588535	2990	2990	2990	2990	0
432	20241004	114900	54588535	2990	2990	2990	2990	0
433	20241004	114800	54588535	2990	2990	2990	2990	0
434	20241004	114700	54588535	2990	2990	2990	2990	0
435	20241004	114600	54588535	2990	2990	2990	2990	0
436	20241004	114500	54588535	2990	2990	2990	2990	0
437	20241004	114400	54588535	2990	2990	2990	2990	0
438	20241004	114300	54588535	2990	2995	2995	2990	500
439	20241004	114200	53092630	2995	2995	2995	2995	0
440	20241004	114100	53092630	2995	2995	2995	2995	0
441	20241004	114000	53092630	2995	2995	2995	2995	170
442	20241004	113900	52583480	2995	2995	2995	2995	630
443	20241004	113800	50696630	3000	3000	3000	3000	0
444	20241004	113700	50696630	3000	3000	3000	3000	0
445	20241004	113600	50696630	3000	3000	3000	3000	0
446	20241004	113500	50696630	3000	2995	3000	2995	3
447	20241004	113400	50687640	2995	2995	2995	2995	998
448	20241004	113300	47698630	3000	3000	3000	3000	0
449	20241004	113200	47698630	3000	3000	3000	3000	0
450	20241004	113100	47698630	3000	3000	3000	3000	0
451	20241004	113000	47698630	3000	3000	3000	3000	5
452	20241004	112900	47683630	3000	3000	3000	3000	1
453	20241004	112800	47680630	2995	2995	2995	2995	0
454	20241004	112700	47680630	2995	2995	2995	2995	0
455	20241004	112600	47680630	2995	2995	2995	2995	0
456	20241004	112500	47680630	2995	2995	2995	2995	22
457	20241004	112400	47614740	2995	2995	2995	2995	0
458	20241004	112300	47614740	2995	2995	2995	2995	0
459	20241004	112200	47614740	2995	2995	2995	2995	0
460	20241004	112100	47614740	2995	2995	2995	2995	8
461	20241004	112000	47590780	2995	2995	2995	2995	0
462	20241004	111900	47590780	2995	2995	2995	2995	0
463	20241004	111800	47590780	2995	2995	2995	2995	0
464	20241004	111700	47590780	2995	2995	2995	2995	0
465	20241004	111600	47590780	2995	2995	2995	2995	0
466	20241004	111500	47590780	2995	2995	2995	2995	0
467	20241004	111400	47590780	2995	2995	2995	2995	297
468	20241004	111300	46701265	2995	2995	2995	2995	0
469	20241004	111200	46701265	2995	2995	2995	2995	0
470	20241004	111100	46701265	2995	2995	2995	2995	20
471	20241004	111000	46641365	3000	3000	3000	3000	0
472	20241004	110900	46641365	3000	3000	3000	3000	0
473	20241004	110800	46641365	3000	3000	3000	3000	10
474	20241004	110700	46611365	3000	3000	3000	3000	0
475	20241004	110600	46611365	3000	3000	3000	3000	0
476	20241004	110500	46611365	3000	3000	3000	3000	251
477	20241004	110400	45858365	3005	3005	3005	3005	2
478	20241004	110300	45852355	3005	3005	3005	3005	0
479	20241004	110200	45852355	3005	3005	3005	3005	0
480	20241004	110100	45852355	3005	3005	3005	3005	0
481	20241004	110000	45852355	3005	3005	3005	3005	0
482	20241004	105900	45852355	3005	3005	3005	3005	0
483	20241004	105800	45852355	3005	3005	3005	3005	0
484	20241004	105700	45852355	3005	3005	3005	3005	0
485	20241004	105600	45852355	3005	3005	3005	3005	0
486	20241004	105500	45852355	3005	3005	3005	3005	1
487	20241004	105400	45849350	3005	3005	3005	3005	0
488	20241004	105300	45849350	3005	3005	3005	3005	0
489	20241004	105200	45849350	3005	3005	3005	3005	0
490	20241004	105100	45849350	3005	3005	3005	3005	0
491	20241004	105000	45849350	3005	3005	3005	3005	0
492	20241004	104900	45849350	3005	3000	3005	3000	997
493	20241004	104800	42857970	3000	3000	3000	3000	0
494	20241004	104700	42857970	3000	3000	3000	3000	29
495	20241004	104600	42770970	3000	3000	3000	3000	0
496	20241004	104500	42770970	3000	3000	3000	3000	0
497	20241004	104400	42770970	3000	3000	3000	3000	0
498	20241004	104300	42770970	3000	3000	3000	3000	0
499	20241004	104200	42770970	3000	3000	3000	3000	33
500	20241004	104100	42671970	3000	3000	3000	3000	2
501	20241004	104000	42665970	2995	2995	2995	2995	0
502	20241004	103900	42665970	2995	2995	2995	2995	231
503	20241004	103800	41974125	2995	2995	2995	2995	0
504	20241004	103700	41974125	2995	2995	2995	2995	0
505	20241004	103600	41974125	2995	2995	2995	2995	0
506	20241004	103500	41974125	2995	2995	2995	2995	80
507	20241004	103400	41734525	3000	2995	3000	2995	385
508	20241004	103300	40581445	2995	2995	2995	2995	0
509	20241004	103200	40581445	2995	2995	2995	2995	6
510	20241004	103100	40563475	2995	2995	2995	2995	0
511	20241004	103000	40563475	2995	2995	2995	2995	202
512	20241004	102900	39958485	2995	2995	2995	2995	100
513	20241004	102800	39658985	2985	2995	2995	2985	36
514	20241004	102700	39551265	2995	2995	2995	2995	70
515	20241004	102600	39341615	2995	2995	2995	2995	0
516	20241004	102500	39341615	2995	2995	2995	2995	100
517	20241004	102400	39042115	2990	2990	2990	2990	0
518	20241004	102300	39042115	2990	2990	2990	2990	0
519	20241004	102200	39042115	2990	2990	2990	2990	0
520	20241004	102100	39042115	2990	2985	2990	2985	34
521	20241004	102000	38940600	2985	2985	2985	2985	0
522	20241004	101900	38940600	2985	2995	2995	2985	1416
523	20241004	101800	34709665	2995	2995	2995	2995	1000
524	20241004	101700	31714665	3000	3000	3000	3000	0
525	20241004	101600	31714665	3000	3000	3000	3000	0
526	20241004	101500	31714665	3000	3000	3000	3000	300
527	20241004	101400	30814665	2995	2995	2995	2995	0
528	20241004	101300	30814665	2995	2995	2995	2995	0
529	20241004	101200	30814665	2995	2995	2995	2995	63
530	20241004	101100	30625980	2995	2995	2995	2995	20
531	20241004	101000	30566080	2995	2995	2995	2995	0
532	20241004	100900	30566080	2995	2995	2995	2995	0
533	20241004	100800	30566080	2995	2995	2995	2995	100
534	20241004	100700	30266580	3000	3000	3000	3000	2
535	20241004	100600	30260580	3000	3000	3000	3000	0
536	20241004	100500	30260580	3000	3000	3000	3000	11
537	20241004	100400	30227580	3000	2995	3000	2995	210
538	20241004	100300	29598580	3000	2995	3000	2995	13
539	20241004	100200	29559590	2995	2995	2995	2995	0
540	20241004	100100	29559590	2995	2995	2995	2995	10
541	20241004	100000	29529640	2995	2995	2995	2995	100
542	20241004	095900	29230140	2995	2995	2995	2995	100
543	20241004	095800	28930640	2995	2995	2995	2995	0
544	20241004	095700	28930640	2995	2995	2995	2995	1
545	20241004	095600	28927645	2995	2995	2995	2995	0
546	20241004	095500	28927645	2995	2995	2995	2995	10
547	20241004	095400	28897695	2995	2995	2995	2995	0
548	20241004	095300	28897695	2995	2995	2995	2995	21
549	20241004	095200	28834800	2995	2995	2995	2995	19
550	20241004	095100	28777895	2995	2995	2995	2995	102
551	20241004	095000	28472405	2995	2995	2995	2995	0
552	20241004	094900	28472405	2995	2995	2995	2995	0
553	20241004	094800	28472405	2995	2995	2995	2995	0
554	20241004	094700	28472405	2995	2995	2995	2995	1
555	20241004	094600	28469410	2995	2995	2995	2995	1
556	20241004	094500	28466415	3000	3000	3000	3000	0
557	20241004	094400	28466415	3000	3000	3000	3000	3
558	20241004	094300	28457415	3000	3000	3000	3000	5
559	20241004	094200	28442415	3000	3000	3000	3000	5
560	20241004	094100	28427415	3000	3000	3000	3000	0
561	20241004	094000	28427415	3000	3000	3000	3000	0
562	20241004	093900	28427415	3000	3000	3000	3000	1
563	20241004	093800	28424415	2980	2980	2980	2980	0
564	20241004	093700	28424415	2980	2980	2980	2980	0
565	20241004	093600	28424415	2980	2980	2980	2980	0
566	20241004	093500	28424415	2980	2980	2980	2980	9
567	20241004	093400	28397595	3000	2985	3000	2985	670
568	20241004	093300	26391790	2985	2985	2985	2985	34
569	20241004	093200	26290300	2985	2985	2985	2985	0
570	20241004	093100	26290300	2985	2985	2985	2985	0
571	20241004	093000	26290300	2985	2980	2985	2980	1009
572	20241004	092900	23283475	2980	2980	2980	2980	1
573	20241004	092800	23280495	2980	2980	2980	2980	0
574	20241004	092700	23280495	2980	2980	2980	2980	218
575	20241004	092600	22630855	2980	2980	2980	2980	75
576	20241004	092500	22407355	2975	2975	2975	2975	143
577	20241004	092400	21981930	2975	2975	2975	2975	0
578	20241004	092300	21981930	2975	2975	2975	2975	0
579	20241004	092200	21981930	2975	2975	2975	2975	0
580	20241004	092100	21981930	2975	2975	2975	2975	0
581	20241004	092000	21981930	2975	2970	2975	2970	153
582	20241004	091900	21527015	2970	2975	2975	2970	108
583	20241004	091800	21205740	2975	2975	2975	2975	0
584	20241004	091700	21205740	2975	2975	2975	2975	505
585	20241004	091600	19703365	2975	2965	2975	2965	16
586	20241004	091500	19655880	2965	2980	2980	2965	1928
587	20241004	091400	13927335	2980	2980	2980	2980	97
588	20241004	091300	13638275	2980	2980	2980	2980	131
589	20241004	091200	13247895	2980	2980	2980	2980	324
590	20241004	091100	12282375	3005	2985	3005	2985	6
591	20241004	091000	12264445	2985	2985	2985	2985	526
592	20241004	090900	10694335	3010	2995	3010	2990	484
593	20241004	090800	9245485	3010	3010	3010	3010	11
594	20241004	090700	9212375	2995	3000	3000	2990	1807
595	20241004	090600	3806920	3000	3000	3000	3000	0
596	20241004	090500	3806920	3000	3000	3000	3000	0
597	20241004	090400	3806920	3000	3000	3000	3000	300
598	20241004	090300	2906920	3000	3000	3000	3000	226
599	20241004	090200	2228920	3000	3005	3005	3000	503
600	20241004	090100	719350	3005	3015	3015	3005	232
601	20241004	090000	21160	3020	3025	3025	3020	7