KissMeData/333430/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211700	101177750	3010	3010	3010	3010	352
3	20241017	211600	101177750	3010	3010	3010	3010	0
4	20241017	211500	101177750	3010	3010	3010	3010	0
5	20241017	211400	101177750	3010	3010	3010	3010	0
6	20241017	211300	101177750	3010	3010	3010	3010	0
7	20241017	211200	101177750	3010	3010	3010	3010	0
8	20241017	211100	101177750	3010	3010	3010	3010	0
9	20241017	211000	101177750	3010	3010	3010	3010	0
10	20241017	210900	101177750	3010	3010	3010	3010	0
11	20241017	210800	101177750	3010	3010	3010	3010	0
12	20241017	210700	101177750	3010	3010	3010	3010	0
13	20241017	210600	101177750	3010	3010	3010	3010	0
14	20241017	210500	101177750	3010	3010	3010	3010	0
15	20241017	210400	101177750	3010	3010	3010	3010	0
16	20241017	210300	101177750	3010	3010	3010	3010	0
17	20241017	210200	101177750	3010	3010	3010	3010	0
18	20241017	210100	101177750	3010	3010	3010	3010	0
19	20241017	210000	101177750	3010	3010	3010	3010	0
20	20241017	205900	101177750	3010	3010	3010	3010	0
21	20241017	205800	101177750	3010	3010	3010	3010	0
22	20241017	205700	101177750	3010	3010	3010	3010	0
23	20241017	205600	101177750	3010	3010	3010	3010	0
24	20241017	205500	101177750	3010	3010	3010	3010	0
25	20241017	205400	101177750	3010	3010	3010	3010	0
26	20241017	205300	101177750	3010	3010	3010	3010	0
27	20241017	205200	101177750	3010	3010	3010	3010	0
28	20241017	205100	101177750	3010	3010	3010	3010	0
29	20241017	205000	101177750	3010	3010	3010	3010	0
30	20241017	204900	101177750	3010	3010	3010	3010	0
31	20241017	204800	101177750	3010	3010	3010	3010	0
32	20241017	204700	101177750	3010	3010	3010	3010	352
33	20241017	204600	101177750	3010	3010	3010	3010	0
34	20241017	204500	101177750	3010	3010	3010	3010	0
35	20241017	204400	101177750	3010	3010	3010	3010	0
36	20241017	204300	101177750	3010	3010	3010	3010	0
37	20241017	204200	101177750	3010	3010	3010	3010	0
38	20241017	204100	101177750	3010	3010	3010	3010	0
39	20241017	204000	101177750	3010	3010	3010	3010	0
40	20241017	203900	101177750	3010	3010	3010	3010	0
41	20241017	203800	101177750	3010	3010	3010	3010	0
42	20241017	203700	101177750	3010	3010	3010	3010	0
43	20241017	203600	101177750	3010	3010	3010	3010	0
44	20241017	203500	101177750	3010	3010	3010	3010	0
45	20241017	203400	101177750	3010	3010	3010	3010	0
46	20241017	203300	101177750	3010	3010	3010	3010	0
47	20241017	203200	101177750	3010	3010	3010	3010	0
48	20241017	203100	101177750	3010	3010	3010	3010	0
49	20241017	203000	101177750	3010	3010	3010	3010	0
50	20241017	202900	101177750	3010	3010	3010	3010	0
51	20241017	202800	101177750	3010	3010	3010	3010	0
52	20241017	202700	101177750	3010	3010	3010	3010	0
53	20241017	202600	101177750	3010	3010	3010	3010	0
54	20241017	202500	101177750	3010	3010	3010	3010	0
55	20241017	202400	101177750	3010	3010	3010	3010	0
56	20241017	202300	101177750	3010	3010	3010	3010	0
57	20241017	202200	101177750	3010	3010	3010	3010	0
58	20241017	202100	101177750	3010	3010	3010	3010	0
59	20241017	202000	101177750	3010	3010	3010	3010	0
60	20241017	201900	101177750	3010	3010	3010	3010	0
61	20241017	201800	101177750	3010	3010	3010	3010	0
62	20241017	201700	101177750	3010	3010	3010	3010	352
63	20241017	201600	101177750	3010	3010	3010	3010	0
64	20241017	201500	101177750	3010	3010	3010	3010	0
65	20241017	201400	101177750	3010	3010	3010	3010	0
66	20241017	201300	101177750	3010	3010	3010	3010	0
67	20241017	201200	101177750	3010	3010	3010	3010	0
68	20241017	201100	101177750	3010	3010	3010	3010	0
69	20241017	201000	101177750	3010	3010	3010	3010	0
70	20241017	200900	101177750	3010	3010	3010	3010	0
71	20241017	200800	101177750	3010	3010	3010	3010	0
72	20241017	200700	101177750	3010	3010	3010	3010	0
73	20241017	200600	101177750	3010	3010	3010	3010	0
74	20241017	200500	101177750	3010	3010	3010	3010	0
75	20241017	200400	101177750	3010	3010	3010	3010	0
76	20241017	200300	101177750	3010	3010	3010	3010	0
77	20241017	200200	101177750	3010	3010	3010	3010	0
78	20241017	200100	101177750	3010	3010	3010	3010	0
79	20241017	200000	101177750	3010	3010	3010	3010	0
80	20241017	195900	101177750	3010	3010	3010	3010	0
81	20241017	195800	101177750	3010	3010	3010	3010	0
82	20241017	195700	101177750	3010	3010	3010	3010	0
83	20241017	195600	101177750	3010	3010	3010	3010	0
84	20241017	195500	101177750	3010	3010	3010	3010	0
85	20241017	195400	101177750	3010	3010	3010	3010	0
86	20241017	195300	101177750	3010	3010	3010	3010	0
87	20241017	195200	101177750	3010	3010	3010	3010	0
88	20241017	195100	101177750	3010	3010	3010	3010	0
89	20241017	195000	101177750	3010	3010	3010	3010	0
90	20241017	194900	101177750	3010	3010	3010	3010	0
91	20241017	194800	101177750	3010	3010	3010	3010	0
92	20241017	194700	101177750	3010	3010	3010	3010	352
93	20241017	194600	101177750	3010	3010	3010	3010	0
94	20241017	194500	101177750	3010	3010	3010	3010	0
95	20241017	194400	101177750	3010	3010	3010	3010	0
96	20241017	194300	101177750	3010	3010	3010	3010	0
97	20241017	194200	101177750	3010	3010	3010	3010	0
98	20241017	194100	101177750	3010	3010	3010	3010	0
99	20241017	194000	101177750	3010	3010	3010	3010	0
100	20241017	193900	101177750	3010	3010	3010	3010	0
101	20241017	193800	101177750	3010	3010	3010	3010	0
102	20241017	193700	101177750	3010	3010	3010	3010	0
103	20241017	193600	101177750	3010	3010	3010	3010	0
104	20241017	193500	101177750	3010	3010	3010	3010	0
105	20241017	193400	101177750	3010	3010	3010	3010	0
106	20241017	193300	101177750	3010	3010	3010	3010	0
107	20241017	193200	101177750	3010	3010	3010	3010	0
108	20241017	193100	101177750	3010	3010	3010	3010	0
109	20241017	193000	101177750	3010	3010	3010	3010	0
110	20241017	192900	101177750	3010	3010	3010	3010	0
111	20241017	192800	101177750	3010	3010	3010	3010	0
112	20241017	192700	101177750	3010	3010	3010	3010	0
113	20241017	192600	101177750	3010	3010	3010	3010	0
114	20241017	192500	101177750	3010	3010	3010	3010	0
115	20241017	192400	101177750	3010	3010	3010	3010	0
116	20241017	192300	101177750	3010	3010	3010	3010	0
117	20241017	192200	101177750	3010	3010	3010	3010	0
118	20241017	192100	101177750	3010	3010	3010	3010	0
119	20241017	192000	101177750	3010	3010	3010	3010	0
120	20241017	191900	101177750	3010	3010	3010	3010	0
121	20241017	191800	101177750	3010	3010	3010	3010	0
122	20241017	191700	101177750	3010	3010	3010	3010	352
123	20241017	191600	101177750	3010	3010	3010	3010	0
124	20241017	191500	101177750	3010	3010	3010	3010	0
125	20241017	191400	101177750	3010	3010	3010	3010	0
126	20241017	191300	101177750	3010	3010	3010	3010	0
127	20241017	191200	101177750	3010	3010	3010	3010	0
128	20241017	191100	101177750	3010	3010	3010	3010	0
129	20241017	191000	101177750	3010	3010	3010	3010	0
130	20241017	190900	101177750	3010	3010	3010	3010	0
131	20241017	190800	101177750	3010	3010	3010	3010	0
132	20241017	190700	101177750	3010	3010	3010	3010	0
133	20241017	190600	101177750	3010	3010	3010	3010	0
134	20241017	190500	101177750	3010	3010	3010	3010	0
135	20241017	190400	101177750	3010	3010	3010	3010	0
136	20241017	190300	101177750	3010	3010	3010	3010	0
137	20241017	190200	101177750	3010	3010	3010	3010	0
138	20241017	190100	101177750	3010	3010	3010	3010	0
139	20241017	190000	101177750	3010	3010	3010	3010	0
140	20241017	185900	101177750	3010	3010	3010	3010	0
141	20241017	185800	101177750	3010	3010	3010	3010	0
142	20241017	185700	101177750	3010	3010	3010	3010	0
143	20241017	185600	101177750	3010	3010	3010	3010	0
144	20241017	185500	101177750	3010	3010	3010	3010	0
145	20241017	185400	101177750	3010	3010	3010	3010	0
146	20241017	185300	101177750	3010	3010	3010	3010	0
147	20241017	185200	101177750	3010	3010	3010	3010	0
148	20241017	185100	101177750	3010	3010	3010	3010	0
149	20241017	185000	101177750	3010	3010	3010	3010	0
150	20241017	184900	101177750	3010	3010	3010	3010	0
151	20241017	184800	101177750	3010	3010	3010	3010	0
152	20241017	184700	101177750	3010	3010	3010	3010	352
153	20241017	184600	101177750	3010	3010	3010	3010	0
154	20241017	184500	101177750	3010	3010	3010	3010	0
155	20241017	184400	101177750	3010	3010	3010	3010	0
156	20241017	184300	101177750	3010	3010	3010	3010	0
157	20241017	184200	101177750	3010	3010	3010	3010	0
158	20241017	184100	101177750	3010	3010	3010	3010	0
159	20241017	184000	101177750	3010	3010	3010	3010	0
160	20241017	183900	101177750	3010	3010	3010	3010	0
161	20241017	183800	101177750	3010	3010	3010	3010	0
162	20241017	183700	101177750	3010	3010	3010	3010	0
163	20241017	183600	101177750	3010	3010	3010	3010	0
164	20241017	183500	101177750	3010	3010	3010	3010	0
165	20241017	183400	101177750	3010	3010	3010	3010	0
166	20241017	183300	101177750	3010	3010	3010	3010	0
167	20241017	183200	101177750	3010	3010	3010	3010	0
168	20241017	183100	101177750	3010	3010	3010	3010	0
169	20241017	183000	101177750	3010	3010	3010	3010	0
170	20241017	182900	101177750	3010	3010	3010	3010	0
171	20241017	182800	101177750	3010	3010	3010	3010	0
172	20241017	182700	101177750	3010	3010	3010	3010	0
173	20241017	182600	101177750	3010	3010	3010	3010	0
174	20241017	182500	101177750	3010	3010	3010	3010	0
175	20241017	182400	101177750	3010	3010	3010	3010	0
176	20241017	182300	101177750	3010	3010	3010	3010	0
177	20241017	182200	101177750	3010	3010	3010	3010	0
178	20241017	182100	101177750	3010	3010	3010	3010	0
179	20241017	182000	101177750	3010	3010	3010	3010	0
180	20241017	181900	101177750	3010	3010	3010	3010	0
181	20241017	181800	101177750	3010	3010	3010	3010	0
182	20241017	181700	101177750	3010	3010	3010	3010	352
183	20241017	181600	101177750	3010	3010	3010	3010	0
184	20241017	181500	101177750	3010	3010	3010	3010	0
185	20241017	181400	101177750	3010	3010	3010	3010	0
186	20241017	181300	101177750	3010	3010	3010	3010	0
187	20241017	181200	101177750	3010	3010	3010	3010	0
188	20241017	181100	101177750	3010	3010	3010	3010	0
189	20241017	181000	101177750	3010	3010	3010	3010	0
190	20241017	180900	101177750	3010	3010	3010	3010	0
191	20241017	180800	101177750	3010	3010	3010	3010	0
192	20241017	180700	101177750	3010	3010	3010	3010	0
193	20241017	180600	101177750	3010	3010	3010	3010	0
194	20241017	180500	101177750	3010	3010	3010	3010	0
195	20241017	180400	101177750	3010	3010	3010	3010	0
196	20241017	180300	101177750	3010	3010	3010	3010	0
197	20241017	180200	101177750	3010	3010	3010	3010	0
198	20241017	180100	101177750	3010	3010	3010	3010	0
199	20241017	180000	101177750	3010	3010	3010	3010	0
200	20241017	175900	101177750	3010	3010	3010	3010	0
201	20241017	175800	101177750	3010	3010	3010	3010	0
202	20241017	175700	101177750	3010	3010	3010	3010	0
203	20241017	175600	101177750	3010	3010	3010	3010	0
204	20241017	175500	101177750	3010	3010	3010	3010	0
205	20241017	175400	101177750	3010	3010	3010	3010	0
206	20241017	175300	101177750	3010	3010	3010	3010	0
207	20241017	175200	101177750	3010	3010	3010	3010	0
208	20241017	175100	101177750	3010	3010	3010	3010	0
209	20241017	175000	101177750	3010	3010	3010	3010	0
210	20241017	174900	101177750	3010	3010	3010	3010	0
211	20241017	174800	101177750	3010	3010	3010	3010	0
212	20241017	174700	101177750	3010	3010	3010	3010	352
213	20241017	174600	101177750	3010	3010	3010	3010	0
214	20241017	174500	101177750	3010	3010	3010	3010	0
215	20241017	174400	101177750	3010	3010	3010	3010	0
216	20241017	174300	101177750	3010	3010	3010	3010	0
217	20241017	174200	101177750	3010	3010	3010	3010	0
218	20241017	174100	101177750	3010	3010	3010	3010	0
219	20241017	174000	101177750	3010	3010	3010	3010	0
220	20241017	173900	101177750	3010	3010	3010	3010	0
221	20241017	173800	101177750	3010	3010	3010	3010	0
222	20241017	173700	101177750	3010	3010	3010	3010	0
223	20241017	173600	101177750	3010	3010	3010	3010	0
224	20241017	173500	101177750	3010	3010	3010	3010	0
225	20241017	173400	101177750	3010	3010	3010	3010	0
226	20241017	173300	101177750	3010	3010	3010	3010	0
227	20241017	173200	101177750	3010	3010	3010	3010	0
228	20241017	173100	101177750	3010	3010	3010	3010	0
229	20241017	173000	101177750	3010	3010	3010	3010	0
230	20241017	172900	101177750	3010	3010	3010	3010	0
231	20241017	172800	101177750	3010	3010	3010	3010	0
232	20241017	172700	101177750	3010	3010	3010	3010	0
233	20241017	172600	101177750	3010	3010	3010	3010	0
234	20241017	172500	101177750	3010	3010	3010	3010	0
235	20241017	172400	101177750	3010	3010	3010	3010	0
236	20241017	172300	101177750	3010	3010	3010	3010	0
237	20241017	172200	101177750	3010	3010	3010	3010	0
238	20241017	172100	101177750	3010	3010	3010	3010	0
239	20241017	172000	101177750	3010	3010	3010	3010	0
240	20241017	171900	101177750	3010	3010	3010	3010	0
241	20241017	171800	101177750	3010	3010	3010	3010	0
242	20241017	171700	101177750	3010	3010	3010	3010	352
243	20241017	171600	101177750	3010	3010	3010	3010	0
244	20241017	171500	101177750	3010	3010	3010	3010	0
245	20241017	171400	101177750	3010	3010	3010	3010	0
246	20241017	171300	101177750	3010	3010	3010	3010	0
247	20241017	171200	101177750	3010	3010	3010	3010	0
248	20241017	171100	101177750	3010	3010	3010	3010	0
249	20241017	171000	101177750	3010	3010	3010	3010	0
250	20241017	170900	101177750	3010	3010	3010	3010	0
251	20241017	170800	101177750	3010	3010	3010	3010	0
252	20241017	170700	101177750	3010	3010	3010	3010	0
253	20241017	170600	101177750	3010	3010	3010	3010	0
254	20241017	170500	101177750	3010	3010	3010	3010	0
255	20241017	170400	101177750	3010	3010	3010	3010	0
256	20241017	170300	101177750	3010	3010	3010	3010	0
257	20241017	170200	101177750	3010	3010	3010	3010	0
258	20241017	170100	101177750	3010	3010	3010	3010	0
259	20241017	170000	101177750	3010	3010	3010	3010	0
260	20241017	165900	101177750	3010	3010	3010	3010	0
261	20241017	165800	101177750	3010	3010	3010	3010	0
262	20241017	165700	101177750	3010	3010	3010	3010	0
263	20241017	165600	101177750	3010	3010	3010	3010	0
264	20241017	165500	101177750	3010	3010	3010	3010	0
265	20241017	165400	101177750	3010	3010	3010	3010	0
266	20241017	165300	101177750	3010	3010	3010	3010	0
267	20241017	165200	101177750	3010	3010	3010	3010	0
268	20241017	165100	101177750	3010	3010	3010	3010	0
269	20241017	165000	101177750	3010	3010	3010	3010	0
270	20241017	164900	101177750	3010	3010	3010	3010	0
271	20241017	164800	101177750	3010	3010	3010	3010	0
272	20241017	164700	101177750	3010	3010	3010	3010	352
273	20241017	164600	101177750	3010	3010	3010	3010	0
274	20241017	164500	101177750	3010	3010	3010	3010	0
275	20241017	164400	101177750	3010	3010	3010	3010	0
276	20241017	164300	101177750	3010	3010	3010	3010	0
277	20241017	164200	101177750	3010	3010	3010	3010	0
278	20241017	164100	101177750	3010	3010	3010	3010	0
279	20241017	164000	101177750	3010	3010	3010	3010	0
280	20241017	163900	101177750	3010	3010	3010	3010	0
281	20241017	163800	101177750	3010	3010	3010	3010	0
282	20241017	163700	101177750	3010	3010	3010	3010	0
283	20241017	163600	101177750	3010	3010	3010	3010	0
284	20241017	163500	101177750	3010	3010	3010	3010	0
285	20241017	163400	101177750	3010	3010	3010	3010	0
286	20241017	163300	101177750	3010	3010	3010	3010	0
287	20241017	163200	101177750	3010	3010	3010	3010	0
288	20241017	163100	101177750	3010	3010	3010	3010	0
289	20241017	163000	101177750	3010	3010	3010	3010	0
290	20241017	162900	101177750	3010	3010	3010	3010	0
291	20241017	162800	101177750	3010	3010	3010	3010	0
292	20241017	162700	101177750	3010	3010	3010	3010	0
293	20241017	162600	101177750	3010	3010	3010	3010	0
294	20241017	162500	101177750	3010	3010	3010	3010	0
295	20241017	162400	101177750	3010	3010	3010	3010	0
296	20241017	162300	101177750	3010	3010	3010	3010	0
297	20241017	162200	101177750	3010	3010	3010	3010	0
298	20241017	162100	101177750	3010	3010	3010	3010	0
299	20241017	162000	101177750	3010	3010	3010	3010	0
300	20241017	161900	101177750	3010	3010	3010	3010	0
301	20241017	161800	101177750	3010	3010	3010	3010	0
302	20241017	161700	101177750	3010	3010	3010	3010	352
303	20241017	161600	101177750	3010	3010	3010	3010	0
304	20241017	161500	101177750	3010	3010	3010	3010	0
305	20241017	161400	101177750	3010	3010	3010	3010	0
306	20241017	161300	101177750	3010	3010	3010	3010	0
307	20241017	161200	101177750	3010	3010	3010	3010	0
308	20241017	161100	101177750	3010	3010	3010	3010	0
309	20241017	161000	101177750	3010	3010	3010	3010	0
310	20241017	160900	101177750	3010	3010	3010	3010	0
311	20241017	160800	101177750	3010	3010	3010	3010	0
312	20241017	160700	101177750	3010	3010	3010	3010	0
313	20241017	160600	101177750	3010	3010	3010	3010	0
314	20241017	160500	101177750	3010	3010	3010	3010	0
315	20241017	160400	101177750	3010	3010	3010	3010	0
316	20241017	160300	101177750	3010	3010	3010	3010	0
317	20241017	160200	101177750	3010	3010	3010	3010	0
318	20241017	160100	101177750	3010	3010	3010	3010	0
319	20241017	160000	101177750	3010	3010	3010	3010	0
320	20241017	155900	101177750	3010	3010	3010	3010	0
321	20241017	155800	101177750	3010	3010	3010	3010	0
322	20241017	155700	101177750	3010	3010	3010	3010	0
323	20241017	155600	101177750	3010	3010	3010	3010	0
324	20241017	155500	101177750	3010	3010	3010	3010	0
325	20241017	155400	101177750	3010	3010	3010	3010	0
326	20241017	155300	101177750	3010	3010	3010	3010	0
327	20241017	155200	101177750	3010	3010	3010	3010	0
328	20241017	155100	101177750	3010	3010	3010	3010	0
329	20241017	155000	101177750	3010	3010	3010	3010	0
330	20241017	154900	101177750	3010	3010	3010	3010	0
331	20241017	154800	101177750	3010	3010	3010	3010	0
332	20241017	154700	101177750	3010	3010	3010	3010	352
333	20241017	154600	101177750	3010	3010	3010	3010	0
334	20241017	154500	101177750	3010	3010	3010	3010	0
335	20241017	154400	101177750	3010	3010	3010	3010	0
336	20241017	154300	101177750	3010	3010	3010	3010	0
337	20241017	154200	101177750	3010	3010	3010	3010	0
338	20241017	154100	101177750	3010	3010	3010	3010	0
339	20241017	154000	101177750	3010	3010	3010	3010	0
340	20241017	153900	101177750	3010	3010	3010	3010	0
341	20241017	153800	101177750	3010	3010	3010	3010	0
342	20241017	153700	101177750	3010	3010	3010	3010	0
343	20241017	153600	101177750	3010	3010	3010	3010	0
344	20241017	153500	101177750	3010	3010	3010	3010	0
345	20241017	153400	101177750	3010	3010	3010	3010	0
346	20241017	153300	101177750	3010	3010	3010	3010	0
347	20241017	153200	101177750	3010	3010	3010	3010	0
348	20241017	153100	101177750	3010	3010	3010	3010	0
349	20241017	153000	101177750	3010	3010	3010	3010	352
350	20241017	152900	100118230	3010	3010	3010	3010	0
351	20241017	152800	100118230	3010	3010	3010	3010	0
352	20241017	152700	100118230	3010	3010	3010	3010	0
353	20241017	152600	100118230	3010	3010	3010	3010	0
354	20241017	152500	100118230	3010	3010	3010	3010	0
355	20241017	152400	100118230	3010	3010	3010	3010	0
356	20241017	152300	100118230	3010	3010	3010	3010	0
357	20241017	152200	100118230	3010	3010	3010	3010	0
358	20241017	152100	100118230	3010	3010	3010	3010	0
359	20241017	152000	100118230	3010	3010	3010	3010	0
360	20241017	151900	100118230	3010	3005	3010	3005	18
361	20241017	151800	100064135	3005	3005	3005	3005	39
362	20241017	151700	99946940	3005	3005	3005	3005	0
363	20241017	151600	99946940	3005	3000	3005	2990	525
364	20241017	151500	98371720	3005	3005	3005	3005	0
365	20241017	151400	98371720	3005	3005	3005	3005	0
366	20241017	151300	98371720	3005	3005	3005	3005	0
367	20241017	151200	98371720	3005	3000	3005	3000	11
368	20241017	151100	98338670	3000	3005	3005	3000	2
369	20241017	151000	98332665	3000	3000	3000	3000	24
370	20241017	150900	98260665	3000	3000	3000	2995	275
371	20241017	150800	97435740	3005	3005	3005	3005	0
372	20241017	150700	97435740	3005	3005	3010	2995	501
373	20241017	150600	95932735	3010	3010	3010	3010	1
374	20241017	150500	95929725	3015	3015	3015	3015	0
375	20241017	150400	95929725	3015	3015	3015	3015	1
376	20241017	150300	95926710	3015	3015	3015	3015	0
377	20241017	150200	95926710	3015	3015	3015	3015	0
378	20241017	150100	95926710	3015	3015	3015	3015	0
379	20241017	150000	95926710	3015	3015	3015	3015	1
380	20241017	145900	95923695	3015	3015	3015	3015	3
381	20241017	145800	95914650	3020	3020	3020	3020	30
382	20241017	145700	95824050	3025	3025	3025	3025	0
383	20241017	145600	95824050	3025	3025	3025	3015	32
384	20241017	145500	95727260	3025	3020	3030	3020	2722
385	20241017	145400	87493175	3020	3010	3020	3010	621
386	20241017	145300	85623935	3010	3010	3010	3010	4
387	20241017	145200	85611895	2995	3005	3010	2995	208
388	20241017	145100	84988830	3005	3005	3005	3005	15
389	20241017	145000	84943755	3005	3005	3005	3005	0
390	20241017	144900	84943755	3005	3005	3005	3005	300
391	20241017	144800	84042255	3005	3005	3005	3005	0
392	20241017	144700	84042255	3005	3005	3005	3005	0
393	20241017	144600	84042255	3005	3005	3005	3005	0
394	20241017	144500	84042255	3005	3005	3005	3005	0
395	20241017	144400	84042255	3005	3005	3005	3005	0
396	20241017	144300	84042255	3005	3005	3005	3005	1
397	20241017	144200	84039250	2995	3000	3000	2995	72
398	20241017	144100	83823425	3005	3005	3005	3005	4
399	20241017	144000	83811405	3000	3000	3000	3000	611
400	20241017	143900	81978405	3000	3000	3000	3000	611
401	20241017	143800	80145405	3000	3000	3000	3000	0
402	20241017	143700	80145405	3000	2995	3000	2995	508
403	20241017	143600	78623940	3000	3000	3000	3000	341
404	20241017	143500	77600940	3000	3000	3000	3000	0
405	20241017	143400	77600940	3000	3000	3000	3000	0
406	20241017	143300	77600940	3000	3000	3000	3000	152
407	20241017	143200	77144940	3000	3000	3000	3000	20
408	20241017	143100	77084940	3000	3000	3000	3000	28
409	20241017	143000	77000940	3000	3000	3000	3000	9
410	20241017	142900	76973940	3000	3000	3000	3000	3
411	20241017	142800	76964940	3000	3000	3000	3000	0
412	20241017	142700	76964940	3000	3000	3000	3000	0
413	20241017	142600	76964940	3000	3000	3000	3000	0
414	20241017	142500	76964940	3000	3000	3000	3000	17
415	20241017	142400	76913940	3000	3000	3000	3000	13
416	20241017	142300	76874940	3000	3000	3000	3000	86
417	20241017	142200	76616940	3000	3000	3000	3000	0
418	20241017	142100	76616940	3000	3000	3000	3000	0
419	20241017	142000	76616940	3000	3000	3000	3000	0
420	20241017	141900	76616940	3000	3000	3000	3000	0
421	20241017	141800	76616940	3000	3000	3000	3000	2
422	20241017	141700	76610940	3000	3000	3000	3000	0
423	20241017	141600	76610940	3000	3000	3000	3000	51
424	20241017	141500	76457940	2990	2990	2990	2990	0
425	20241017	141400	76457940	2990	2990	2990	2990	0
426	20241017	141300	76457940	2990	2995	2995	2990	154
427	20241017	141200	75997320	2995	2995	2995	2995	32
428	20241017	141100	75901480	2995	2995	2995	2995	45
429	20241017	141000	75766705	3000	3000	3000	3000	0
430	20241017	140900	75766705	3000	3000	3000	3000	0
431	20241017	140800	75766705	3000	2995	3000	2995	787
432	20241017	140700	73407805	2995	2995	2995	2995	30
433	20241017	140600	73317955	2995	2995	2995	2995	0
434	20241017	140500	73317955	2995	2995	2995	2995	0
435	20241017	140400	73317955	2995	2995	2995	2995	0
436	20241017	140300	73317955	2995	2990	2995	2990	70
437	20241017	140200	73108555	2995	2995	2995	2995	4
438	20241017	140100	73096575	2990	2990	2990	2990	0
439	20241017	140000	73096575	2990	2990	2990	2990	75
440	20241017	135900	72872325	2990	2990	2990	2990	25
441	20241017	135800	72797575	2995	2995	2995	2995	0
442	20241017	135700	72797575	2995	2995	2995	2995	1
443	20241017	135600	72794580	2990	2990	2990	2990	2
444	20241017	135500	72788600	2995	2990	2995	2990	25
445	20241017	135400	72713845	2990	2990	2990	2990	0
446	20241017	135300	72713845	2990	2990	2990	2990	2
447	20241017	135200	72707865	2990	2990	2990	2990	2
448	20241017	135100	72701885	2990	2990	2990	2990	118
449	20241017	135000	72349065	2990	2990	2990	2990	3
450	20241017	134900	72340095	2990	2990	2990	2990	24
451	20241017	134800	72268335	2990	2990	2990	2990	3
452	20241017	134700	72259365	2990	2990	2990	2990	2
453	20241017	134600	72253385	2990	2990	2990	2990	0
454	20241017	134500	72253385	2990	2990	2990	2990	0
455	20241017	134400	72253385	2990	2990	2990	2990	0
456	20241017	134300	72253385	2990	2990	2990	2990	0
457	20241017	134200	72253385	2990	2990	2990	2990	0
458	20241017	134100	72253385	2990	2990	2990	2990	0
459	20241017	134000	72253385	2990	2990	2990	2990	0
460	20241017	133900	72253385	2990	2990	2990	2990	50
461	20241017	133800	72103885	2985	2985	2985	2985	0
462	20241017	133700	72103885	2985	2985	2985	2985	28
463	20241017	133600	72020305	2985	2985	2985	2985	0
464	20241017	133500	72020305	2985	2985	2985	2985	0
465	20241017	133400	72020305	2985	2985	2985	2985	0
466	20241017	133300	72020305	2985	2985	2985	2985	0
467	20241017	133200	72020305	2985	2985	2985	2985	0
468	20241017	133100	72020305	2985	2990	2990	2985	25
469	20241017	133000	71945560	2995	2995	2995	2995	0
470	20241017	132900	71945560	2995	2995	2995	2995	22
471	20241017	132800	71879670	2995	2995	2995	2995	0
472	20241017	132700	71879670	2995	2995	2995	2995	0
473	20241017	132600	71879670	2995	2995	2995	2995	0
474	20241017	132500	71879670	2995	2995	2995	2995	0
475	20241017	132400	71879670	2995	2995	2995	2995	0
476	20241017	132300	71879670	2995	2995	2995	2995	0
477	20241017	132200	71879670	2995	2995	2995	2995	104
478	20241017	132100	71568190	2990	2990	2990	2990	0
479	20241017	132000	71568190	2990	2990	2990	2990	0
480	20241017	131900	71568190	2990	2990	2990	2990	0
481	20241017	131800	71568190	2990	2990	2990	2990	0
482	20241017	131700	71568190	2990	2990	2990	2990	0
483	20241017	131600	71568190	2990	2990	2990	2990	0
484	20241017	131500	71568190	2990	2990	2990	2990	0
485	20241017	131400	71568190	2990	2990	2990	2990	0
486	20241017	131300	71568190	2990	2990	2990	2990	0
487	20241017	131200	71568190	2990	2990	2990	2990	0
488	20241017	131100	71568190	2990	2990	2990	2990	0
489	20241017	131000	71568190	2990	2990	2990	2990	0
490	20241017	130900	71568190	2990	2990	2990	2990	0
491	20241017	130800	71568190	2990	2990	2990	2990	0
492	20241017	130700	71568190	2990	2990	2990	2990	1000
493	20241017	130600	68578190	2990	2990	2990	2990	0
494	20241017	130500	68578190	2990	2990	2990	2990	28
495	20241017	130400	68494470	2990	2990	2990	2990	0
496	20241017	130300	68494470	2990	2990	2990	2990	0
497	20241017	130200	68494470	2990	2990	2990	2990	0
498	20241017	130100	68494470	2990	2990	2990	2990	100
499	20241017	130000	68195470	2980	2980	2980	2980	0
500	20241017	125900	68195470	2980	2980	2980	2980	0
501	20241017	125800	68195470	2980	2980	2980	2980	0
502	20241017	125700	68195470	2980	2985	2985	2980	480
503	20241017	125600	66765065	2985	2985	2985	2985	0
504	20241017	125500	66765065	2985	2985	2985	2985	80
505	20241017	125400	66526265	2990	2990	2990	2990	0
506	20241017	125300	66526265	2990	2990	2990	2990	0
507	20241017	125200	66526265	2990	2990	2990	2990	0
508	20241017	125100	66526265	2990	2990	2990	2990	0
509	20241017	125000	66526265	2990	2990	2990	2990	1
510	20241017	124900	66523275	2985	2985	2985	2985	0
511	20241017	124800	66523275	2985	2985	2985	2985	0
512	20241017	124700	66523275	2985	2985	2985	2985	100
513	20241017	124600	66224775	2985	2985	2985	2985	300
514	20241017	124500	65329275	2985	2985	2985	2985	350
515	20241017	124400	64284525	2985	2985	2985	2985	150
516	20241017	124300	63836775	2985	2985	2985	2985	50
517	20241017	124200	63687525	2995	2995	2995	2995	0
518	20241017	124100	63687525	2995	2995	2995	2995	0
519	20241017	124000	63687525	2995	2995	2995	2995	0
520	20241017	123900	63687525	2995	2995	2995	2995	1
521	20241017	123800	63684530	2990	2990	2990	2990	0
522	20241017	123700	63684530	2990	2990	2990	2990	0
523	20241017	123600	63684530	2990	2990	2990	2990	126
524	20241017	123500	63307790	2995	2995	2995	2995	0
525	20241017	123400	63307790	2995	2995	2995	2995	0
526	20241017	123300	63307790	2995	2995	2995	2995	0
527	20241017	123200	63307790	2995	2995	2995	2995	0
528	20241017	123100	63307790	2995	2995	2995	2995	1
529	20241017	123000	63304795	3000	3000	3000	3000	0
530	20241017	122900	63304795	3000	3000	3000	3000	0
531	20241017	122800	63304795	3000	3000	3000	3000	0
532	20241017	122700	63304795	3000	3000	3000	3000	0
533	20241017	122600	63304795	3000	3000	3000	3000	0
534	20241017	122500	63304795	3000	3000	3000	3000	0
535	20241017	122400	63304795	3000	3000	3000	3000	0
536	20241017	122300	63304795	3000	2995	3000	2995	13
537	20241017	122200	63265835	3000	2995	3000	2995	372
538	20241017	122100	62149845	2995	2995	2995	2995	2
539	20241017	122000	62143855	2995	3000	3000	2995	2
540	20241017	121900	62137860	2990	2990	2990	2990	2
541	20241017	121800	62131880	3000	3000	3000	3000	100
542	20241017	121700	61831880	2995	2995	2995	2995	0
543	20241017	121600	61831880	2995	2995	2995	2995	1
544	20241017	121500	61828885	3005	2995	3005	2995	1237
545	20241017	121400	58119085	2995	2995	2995	2995	26
546	20241017	121300	58041215	2995	2995	2995	2995	13
547	20241017	121200	58002280	2995	2985	2995	2985	7
548	20241017	121100	57981335	2980	2980	2980	2980	0
549	20241017	121000	57981335	2980	2980	2980	2980	0
550	20241017	120900	57981335	2980	2980	2980	2980	0
551	20241017	120800	57981335	2980	2980	2980	2980	0
552	20241017	120700	57981335	2980	2980	2980	2980	0
553	20241017	120600	57981335	2980	2980	2980	2980	0
554	20241017	120500	57981335	2980	2980	2980	2980	0
555	20241017	120400	57981335	2980	2980	2980	2980	0
556	20241017	120300	57981335	2980	2980	2980	2980	0
557	20241017	120200	57981335	2980	2980	2980	2980	0
558	20241017	120100	57981335	2980	2980	2980	2975	681
559	20241017	120000	55951980	3000	2990	3000	2990	101
560	20241017	115900	55649980	2985	2975	2985	2975	1768
561	20241017	115800	50381000	2975	2975	2975	2975	0
562	20241017	115700	50381000	2975	2975	2975	2975	0
563	20241017	115600	50381000	2975	2975	2975	2975	10
564	20241017	115500	50351250	2980	2980	2980	2980	0
565	20241017	115400	50351250	2980	2980	2980	2980	0
566	20241017	115300	50351250	2980	2980	2980	2980	1
567	20241017	115200	50348270	2965	2965	2965	2965	0
568	20241017	115100	50348270	2965	2965	2965	2965	0
569	20241017	115000	50348270	2965	2965	2965	2965	0
570	20241017	114900	50348270	2965	2965	2965	2965	0
571	20241017	114800	50348270	2965	2965	2965	2965	0
572	20241017	114700	50348270	2965	2970	2970	2965	50
573	20241017	114600	50199940	2980	2980	2980	2980	0
574	20241017	114500	50199940	2980	2980	2980	2980	0
575	20241017	114400	50199940	2980	2980	2980	2980	0
576	20241017	114300	50199940	2980	2980	2980	2980	0
577	20241017	114200	50199940	2980	2980	2980	2980	0
578	20241017	114100	50199940	2980	2980	2980	2980	0
579	20241017	114000	50199940	2980	2980	2980	2980	0
580	20241017	113900	50199940	2980	2975	2980	2975	400
581	20241017	113800	49008455	2980	2980	2980	2980	0
582	20241017	113700	49008455	2980	2980	2980	2980	1
583	20241017	113600	49005475	2960	2975	2975	2960	1581
584	20241017	113500	44318000	2985	2985	2985	2985	0
585	20241017	113400	44318000	2985	2985	2985	2985	0
586	20241017	113300	44318000	2985	2985	2985	2985	1
587	20241017	113200	44315015	2965	2975	2975	2965	1597
588	20241017	113100	39576650	2975	2975	2975	2975	0
589	20241017	113000	39576650	2975	2975	2975	2975	0
590	20241017	112900	39576650	2975	2975	2975	2975	0
591	20241017	112800	39576650	2975	2975	2975	2975	0
592	20241017	112700	39576650	2975	2975	2975	2975	0
593	20241017	112600	39576650	2975	2975	2975	2975	0
594	20241017	112500	39576650	2975	2980	2980	2975	95
595	20241017	112400	39293980	2980	2980	2980	2980	0
596	20241017	112300	39293980	2980	2980	2980	2980	850
597	20241017	112200	36760980	2980	2980	2980	2980	0
598	20241017	112100	36760980	2980	2980	2980	2980	1
599	20241017	112000	36758000	2990	2990	2990	2990	0
600	20241017	111900	36758000	2990	2990	2990	2990	0
601	20241017	111800	36758000	2990	2990	2990	2990	0
602	20241017	111700	36758000	2990	2990	2990	2990	7
603	20241017	111600	36737070	2990	2990	2990	2990	1
604	20241017	111500	36734080	2975	2975	2975	2975	214
605	20241017	111400	36097430	2970	2970	2970	2970	886
606	20241017	111300	33466010	2965	2965	2965	2965	100
607	20241017	111200	33169510	2965	2965	2965	2965	0
608	20241017	111100	33169510	2965	2965	2965	2965	0
609	20241017	111000	33169510	2965	2970	2970	2965	799
610	20241017	110900	30799625	2990	2990	2990	2990	1
611	20241017	110800	30796635	2975	2975	2975	2975	0
612	20241017	110700	30796635	2975	2975	2975	2975	80
613	20241017	110600	30558635	2975	2975	2975	2975	1
614	20241017	110500	30555660	2965	2965	2965	2965	0
615	20241017	110400	30555660	2965	2965	2965	2965	0
616	20241017	110300	30555660	2965	2965	2965	2965	0
617	20241017	110200	30555660	2965	2965	2965	2965	1230
618	20241017	110100	26908710	2990	2990	2990	2990	0
619	20241017	110000	26908710	2990	2990	2990	2990	0
620	20241017	105900	26908710	2990	2985	2990	2970	3009
621	20241017	105800	17966925	2990	2990	2990	2990	0
622	20241017	105700	17966925	2990	2990	2990	2990	350
623	20241017	105600	16920425	2990	2990	2990	2990	0
624	20241017	105500	16920425	2990	2990	2990	2990	0
625	20241017	105400	16920425	2990	2990	2990	2990	5
626	20241017	105300	16905475	2990	2990	2990	2990	0
627	20241017	105200	16905475	2990	2990	2990	2990	1
628	20241017	105100	16902485	2985	2985	2985	2985	0
629	20241017	105000	16902485	2985	2985	2985	2985	316
630	20241017	104900	15959225	2985	2990	2990	2985	687
631	20241017	104800	13906945	3000	3000	3000	3000	0
632	20241017	104700	13906945	3000	3000	3000	3000	0
633	20241017	104600	13906945	3000	3000	3000	3000	1
634	20241017	104500	13903945	2990	2990	2990	2990	0
635	20241017	104400	13903945	2990	2990	2990	2990	0
636	20241017	104300	13903945	2990	2990	2990	2990	0
637	20241017	104200	13903945	2990	2990	2990	2990	0
638	20241017	104100	13903945	2990	2990	2990	2990	0
639	20241017	104000	13903945	2990	2990	2990	2990	5
640	20241017	103900	13888995	3000	3000	3000	3000	0
641	20241017	103800	13888995	3000	3000	3000	3000	0
642	20241017	103700	13888995	3000	3000	3000	3000	1
643	20241017	103600	13885995	3000	3000	3000	3000	0
644	20241017	103500	13885995	3000	3000	3000	3000	0
645	20241017	103400	13885995	3000	3000	3000	3000	5
646	20241017	103300	13870995	3000	2995	3000	2995	30
647	20241017	103200	13781005	3000	3000	3000	3000	0
648	20241017	103100	13781005	3000	3000	3000	3000	0
649	20241017	103000	13781005	3000	3000	3000	3000	0
650	20241017	102900	13781005	3000	3000	3000	3000	0
651	20241017	102800	13781005	3000	3000	3000	3000	0
652	20241017	102700	13781005	3000	3000	3000	3000	0
653	20241017	102600	13781005	3000	3000	3000	3000	0
654	20241017	102500	13781005	3000	3000	3000	3000	0
655	20241017	102400	13781005	3000	3000	3000	3000	0
656	20241017	102300	13781005	3000	3000	3000	3000	0
657	20241017	102200	13781005	3000	3000	3000	3000	0
658	20241017	102100	13781005	3000	3000	3000	3000	6
659	20241017	102000	13763005	3000	3000	3000	3000	0
660	20241017	101900	13763005	3000	3000	3000	3000	0
661	20241017	101800	13763005	3000	3000	3000	3000	0
662	20241017	101700	13763005	3000	3000	3000	3000	0
663	20241017	101600	13763005	3000	3000	3000	3000	0
664	20241017	101500	13763005	3000	3000	3000	3000	0
665	20241017	101400	13763005	3000	3000	3000	3000	0
666	20241017	101300	13763005	3000	3000	3000	3000	0
667	20241017	101200	13763005	3000	2990	3000	2990	121
668	20241017	101100	13400645	2990	2990	2990	2990	79
669	20241017	101000	13164435	2995	2995	2995	2995	0
670	20241017	100900	13164435	2995	2995	2995	2995	0
671	20241017	100800	13164435	2995	2995	2995	2995	0
672	20241017	100700	13164435	2995	2995	2995	2995	0
673	20241017	100600	13164435	2995	2995	2995	2995	0
674	20241017	100500	13164435	2995	2995	2995	2995	0
675	20241017	100400	13164435	2995	2995	2995	2995	0
676	20241017	100300	13164435	2995	2995	2995	2995	0
677	20241017	100200	13164435	2995	2995	2995	2995	0
678	20241017	100100	13164435	2995	2995	2995	2995	0
679	20241017	100000	13164435	2995	2995	2995	2995	0
680	20241017	095900	13164435	2995	2995	2995	2995	1
681	20241017	095800	13161440	3005	3005	3005	3005	0
682	20241017	095700	13161440	3005	3005	3005	3005	0
683	20241017	095600	13161440	3005	3005	3005	3005	0
684	20241017	095500	13161440	3005	3005	3005	3005	0
685	20241017	095400	13161440	3005	3005	3005	3005	0
686	20241017	095300	13161440	3005	3005	3005	3005	0
687	20241017	095200	13161440	3005	3005	3005	3005	0
688	20241017	095100	13161440	3005	3005	3005	3005	0
689	20241017	095000	13161440	3005	3005	3005	3005	0
690	20241017	094900	13161440	3005	3000	3005	3000	155
691	20241017	094800	12695985	2990	2990	2990	2990	0
692	20241017	094700	12695985	2990	2990	2990	2990	70
693	20241017	094600	12486685	2990	2990	2990	2990	1
694	20241017	094500	12483695	3000	3000	3000	3000	0
695	20241017	094400	12483695	3000	3000	3000	3000	216
696	20241017	094300	11835695	3000	3000	3000	3000	0
697	20241017	094200	11835695	3000	3000	3000	3000	0
698	20241017	094100	11835695	3000	3000	3000	3000	0
699	20241017	094000	11835695	3000	3000	3000	3000	0
700	20241017	093900	11835695	3000	3000	3000	3000	0
701	20241017	093800	11835695	3000	3000	3000	3000	1
702	20241017	093700	11832695	2990	2990	2990	2990	0
703	20241017	093600	11832695	2990	2990	2990	2990	0
704	20241017	093500	11832695	2990	2990	2990	2990	0
705	20241017	093400	11832695	2990	2990	2990	2990	1
706	20241017	093300	11829705	3000	2990	3000	2990	768
707	20241017	093200	9532375	2995	2995	2995	2995	30
708	20241017	093100	9442525	3005	3005	3005	3005	0
709	20241017	093000	9442525	3005	3005	3005	3005	0
710	20241017	092900	9442525	3005	3005	3005	2995	321
711	20241017	092800	8480820	2995	3000	3000	2995	500
712	20241017	092700	6982570	3000	3000	3000	3000	0
713	20241017	092600	6982570	3000	3000	3000	3000	33
714	20241017	092500	6883570	3005	3005	3005	3005	0
715	20241017	092400	6883570	3005	3000	3005	3000	278
716	20241017	092300	6049565	3005	3005	3005	3005	43
717	20241017	092200	5920350	3005	3000	3005	3000	333
718	20241017	092100	4919990	3000	3000	3000	3000	0
719	20241017	092000	4919990	3000	3000	3000	2995	4
720	20241017	091900	4907995	2995	2995	2995	2995	30
721	20241017	091800	4818145	2995	2995	2995	2995	150
722	20241017	091700	4368895	2995	2995	2995	2995	2
723	20241017	091600	4362905	2985	2990	2990	2985	150
724	20241017	091500	3915145	2995	2995	2995	2995	5
725	20241017	091400	3900170	2990	2990	2990	2990	1
726	20241017	091300	3897180	2990	2990	2990	2990	79
727	20241017	091200	3660970	2990	2990	2990	2990	0
728	20241017	091100	3660970	2990	2990	2990	2990	0
729	20241017	091000	3660970	2990	2990	2990	2990	0
730	20241017	090900	3660970	2990	2990	2990	2990	100
731	20241017	090800	3361970	2990	2990	2990	2990	0
732	20241017	090700	3361970	2990	2990	2990	2990	1
733	20241017	090600	3358980	2985	2985	2985	2985	0
734	20241017	090500	3358980	2985	2985	2985	2985	0
735	20241017	090400	3358980	2985	2985	2985	2985	41
736	20241017	090300	3236595	2975	2975	2975	2975	700
737	20241017	090200	1154095	2975	2975	2975	2975	336
738	20241017	090100	154495	2980	2980	2980	2980	5
739	20241017	090000	139595	2975	2970	2975	2970	47