KissMeData/357230/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212400	123060460	3060	3060	3060	3060	890
3	20241010	212300	123060460	3060	3060	3060	3060	0
4	20241010	212200	123060460	3060	3060	3060	3060	0
5	20241010	212100	123060460	3060	3060	3060	3060	0
6	20241010	212000	123060460	3060	3060	3060	3060	0
7	20241010	211900	123060460	3060	3060	3060	3060	0
8	20241010	211800	123060460	3060	3060	3060	3060	0
9	20241010	211700	123060460	3060	3060	3060	3060	0
10	20241010	211600	123060460	3060	3060	3060	3060	0
11	20241010	211500	123060460	3060	3060	3060	3060	0
12	20241010	211400	123060460	3060	3060	3060	3060	0
13	20241010	211300	123060460	3060	3060	3060	3060	0
14	20241010	211200	123060460	3060	3060	3060	3060	0
15	20241010	211100	123060460	3060	3060	3060	3060	0
16	20241010	211000	123060460	3060	3060	3060	3060	0
17	20241010	210900	123060460	3060	3060	3060	3060	0
18	20241010	210800	123060460	3060	3060	3060	3060	0
19	20241010	210700	123060460	3060	3060	3060	3060	0
20	20241010	210600	123060460	3060	3060	3060	3060	0
21	20241010	210500	123060460	3060	3060	3060	3060	0
22	20241010	210400	123060460	3060	3060	3060	3060	0
23	20241010	210300	123060460	3060	3060	3060	3060	0
24	20241010	210200	123060460	3060	3060	3060	3060	0
25	20241010	210100	123060460	3060	3060	3060	3060	0
26	20241010	210000	123060460	3060	3060	3060	3060	0
27	20241010	205900	123060460	3060	3060	3060	3060	0
28	20241010	205800	123060460	3060	3060	3060	3060	0
29	20241010	205700	123060460	3060	3060	3060	3060	0
30	20241010	205600	123060460	3060	3060	3060	3060	0
31	20241010	205500	123060460	3060	3060	3060	3060	0
32	20241010	205400	123060460	3060	3060	3060	3060	890
33	20241010	205300	123060460	3060	3060	3060	3060	0
34	20241010	205200	123060460	3060	3060	3060	3060	0
35	20241010	205100	123060460	3060	3060	3060	3060	0
36	20241010	205000	123060460	3060	3060	3060	3060	0
37	20241010	204900	123060460	3060	3060	3060	3060	0
38	20241010	204800	123060460	3060	3060	3060	3060	0
39	20241010	204700	123060460	3060	3060	3060	3060	0
40	20241010	204600	123060460	3060	3060	3060	3060	0
41	20241010	204500	123060460	3060	3060	3060	3060	0
42	20241010	204400	123060460	3060	3060	3060	3060	0
43	20241010	204300	123060460	3060	3060	3060	3060	0
44	20241010	204200	123060460	3060	3060	3060	3060	0
45	20241010	204100	123060460	3060	3060	3060	3060	0
46	20241010	204000	123060460	3060	3060	3060	3060	0
47	20241010	203900	123060460	3060	3060	3060	3060	0
48	20241010	203800	123060460	3060	3060	3060	3060	0
49	20241010	203700	123060460	3060	3060	3060	3060	0
50	20241010	203600	123060460	3060	3060	3060	3060	0
51	20241010	203500	123060460	3060	3060	3060	3060	0
52	20241010	203400	123060460	3060	3060	3060	3060	0
53	20241010	203300	123060460	3060	3060	3060	3060	0
54	20241010	203200	123060460	3060	3060	3060	3060	0
55	20241010	203100	123060460	3060	3060	3060	3060	0
56	20241010	203000	123060460	3060	3060	3060	3060	0
57	20241010	202900	123060460	3060	3060	3060	3060	0
58	20241010	202800	123060460	3060	3060	3060	3060	0
59	20241010	202700	123060460	3060	3060	3060	3060	0
60	20241010	202600	123060460	3060	3060	3060	3060	0
61	20241010	202500	123060460	3060	3060	3060	3060	0
62	20241010	202400	123060460	3060	3060	3060	3060	890
63	20241010	202300	123060460	3060	3060	3060	3060	0
64	20241010	202200	123060460	3060	3060	3060	3060	0
65	20241010	202100	123060460	3060	3060	3060	3060	0
66	20241010	202000	123060460	3060	3060	3060	3060	0
67	20241010	201900	123060460	3060	3060	3060	3060	0
68	20241010	201800	123060460	3060	3060	3060	3060	0
69	20241010	201700	123060460	3060	3060	3060	3060	0
70	20241010	201600	123060460	3060	3060	3060	3060	0
71	20241010	201500	123060460	3060	3060	3060	3060	0
72	20241010	201400	123060460	3060	3060	3060	3060	0
73	20241010	201300	123060460	3060	3060	3060	3060	0
74	20241010	201200	123060460	3060	3060	3060	3060	0
75	20241010	201100	123060460	3060	3060	3060	3060	0
76	20241010	201000	123060460	3060	3060	3060	3060	0
77	20241010	200900	123060460	3060	3060	3060	3060	0
78	20241010	200800	123060460	3060	3060	3060	3060	0
79	20241010	200700	123060460	3060	3060	3060	3060	0
80	20241010	200600	123060460	3060	3060	3060	3060	0
81	20241010	200500	123060460	3060	3060	3060	3060	0
82	20241010	200400	123060460	3060	3060	3060	3060	0
83	20241010	200300	123060460	3060	3060	3060	3060	0
84	20241010	200200	123060460	3060	3060	3060	3060	0
85	20241010	200100	123060460	3060	3060	3060	3060	0
86	20241010	200000	123060460	3060	3060	3060	3060	0
87	20241010	195900	123060460	3060	3060	3060	3060	0
88	20241010	195800	123060460	3060	3060	3060	3060	0
89	20241010	195700	123060460	3060	3060	3060	3060	0
90	20241010	195600	123060460	3060	3060	3060	3060	0
91	20241010	195500	123060460	3060	3060	3060	3060	0
92	20241010	195400	123060460	3060	3060	3060	3060	890
93	20241010	195300	123060460	3060	3060	3060	3060	0
94	20241010	195200	123060460	3060	3060	3060	3060	0
95	20241010	195100	123060460	3060	3060	3060	3060	0
96	20241010	195000	123060460	3060	3060	3060	3060	0
97	20241010	194900	123060460	3060	3060	3060	3060	0
98	20241010	194800	123060460	3060	3060	3060	3060	0
99	20241010	194700	123060460	3060	3060	3060	3060	0
100	20241010	194600	123060460	3060	3060	3060	3060	0
101	20241010	194500	123060460	3060	3060	3060	3060	0
102	20241010	194400	123060460	3060	3060	3060	3060	0
103	20241010	194300	123060460	3060	3060	3060	3060	0
104	20241010	194200	123060460	3060	3060	3060	3060	0
105	20241010	194100	123060460	3060	3060	3060	3060	0
106	20241010	194000	123060460	3060	3060	3060	3060	0
107	20241010	193900	123060460	3060	3060	3060	3060	0
108	20241010	193800	123060460	3060	3060	3060	3060	0
109	20241010	193700	123060460	3060	3060	3060	3060	0
110	20241010	193600	123060460	3060	3060	3060	3060	0
111	20241010	193500	123060460	3060	3060	3060	3060	0
112	20241010	193400	123060460	3060	3060	3060	3060	0
113	20241010	193300	123060460	3060	3060	3060	3060	0
114	20241010	193200	123060460	3060	3060	3060	3060	0
115	20241010	193100	123060460	3060	3060	3060	3060	0
116	20241010	193000	123060460	3060	3060	3060	3060	0
117	20241010	192900	123060460	3060	3060	3060	3060	0
118	20241010	192800	123060460	3060	3060	3060	3060	0
119	20241010	192700	123060460	3060	3060	3060	3060	0
120	20241010	192600	123060460	3060	3060	3060	3060	0
121	20241010	192500	123060460	3060	3060	3060	3060	0
122	20241010	192400	123060460	3060	3060	3060	3060	890
123	20241010	192300	123060460	3060	3060	3060	3060	0
124	20241010	192200	123060460	3060	3060	3060	3060	0
125	20241010	192100	123060460	3060	3060	3060	3060	0
126	20241010	192000	123060460	3060	3060	3060	3060	0
127	20241010	191900	123060460	3060	3060	3060	3060	0
128	20241010	191800	123060460	3060	3060	3060	3060	0
129	20241010	191700	123060460	3060	3060	3060	3060	0
130	20241010	191600	123060460	3060	3060	3060	3060	0
131	20241010	191500	123060460	3060	3060	3060	3060	0
132	20241010	191400	123060460	3060	3060	3060	3060	0
133	20241010	191300	123060460	3060	3060	3060	3060	0
134	20241010	191200	123060460	3060	3060	3060	3060	0
135	20241010	191100	123060460	3060	3060	3060	3060	0
136	20241010	191000	123060460	3060	3060	3060	3060	0
137	20241010	190900	123060460	3060	3060	3060	3060	0
138	20241010	190800	123060460	3060	3060	3060	3060	0
139	20241010	190700	123060460	3060	3060	3060	3060	0
140	20241010	190600	123060460	3060	3060	3060	3060	0
141	20241010	190500	123060460	3060	3060	3060	3060	0
142	20241010	190400	123060460	3060	3060	3060	3060	0
143	20241010	190300	123060460	3060	3060	3060	3060	0
144	20241010	190200	123060460	3060	3060	3060	3060	0
145	20241010	190100	123060460	3060	3060	3060	3060	0
146	20241010	190000	123060460	3060	3060	3060	3060	0
147	20241010	185900	123060460	3060	3060	3060	3060	0
148	20241010	185800	123060460	3060	3060	3060	3060	0
149	20241010	185700	123060460	3060	3060	3060	3060	0
150	20241010	185600	123060460	3060	3060	3060	3060	0
151	20241010	185500	123060460	3060	3060	3060	3060	0
152	20241010	185400	123060460	3060	3060	3060	3060	890
153	20241010	185300	123060460	3060	3060	3060	3060	0
154	20241010	185200	123060460	3060	3060	3060	3060	0
155	20241010	185100	123060460	3060	3060	3060	3060	0
156	20241010	185000	123060460	3060	3060	3060	3060	0
157	20241010	184900	123060460	3060	3060	3060	3060	0
158	20241010	184800	123060460	3060	3060	3060	3060	0
159	20241010	184700	123060460	3060	3060	3060	3060	0
160	20241010	184600	123060460	3060	3060	3060	3060	0
161	20241010	184500	123060460	3060	3060	3060	3060	0
162	20241010	184400	123060460	3060	3060	3060	3060	0
163	20241010	184300	123060460	3060	3060	3060	3060	0
164	20241010	184200	123060460	3060	3060	3060	3060	0
165	20241010	184100	123060460	3060	3060	3060	3060	0
166	20241010	184000	123060460	3060	3060	3060	3060	0
167	20241010	183900	123060460	3060	3060	3060	3060	0
168	20241010	183800	123060460	3060	3060	3060	3060	0
169	20241010	183700	123060460	3060	3060	3060	3060	0
170	20241010	183600	123060460	3060	3060	3060	3060	0
171	20241010	183500	123060460	3060	3060	3060	3060	0
172	20241010	183400	123060460	3060	3060	3060	3060	0
173	20241010	183300	123060460	3060	3060	3060	3060	0
174	20241010	183200	123060460	3060	3060	3060	3060	0
175	20241010	183100	123060460	3060	3060	3060	3060	0
176	20241010	183000	123060460	3060	3060	3060	3060	0
177	20241010	182900	123060460	3060	3060	3060	3060	0
178	20241010	182800	123060460	3060	3060	3060	3060	0
179	20241010	182700	123060460	3060	3060	3060	3060	0
180	20241010	182600	123060460	3060	3060	3060	3060	0
181	20241010	182500	123060460	3060	3060	3060	3060	0
182	20241010	182400	123060460	3060	3060	3060	3060	890
183	20241010	182300	123060460	3060	3060	3060	3060	0
184	20241010	182200	123060460	3060	3060	3060	3060	0
185	20241010	182100	123060460	3060	3060	3060	3060	0
186	20241010	182000	123060460	3060	3060	3060	3060	0
187	20241010	181900	123060460	3060	3060	3060	3060	0
188	20241010	181800	123060460	3060	3060	3060	3060	0
189	20241010	181700	123060460	3060	3060	3060	3060	0
190	20241010	181600	123060460	3060	3060	3060	3060	0
191	20241010	181500	123060460	3060	3060	3060	3060	0
192	20241010	181400	123060460	3060	3060	3060	3060	0
193	20241010	181300	123060460	3060	3060	3060	3060	0
194	20241010	181200	123060460	3060	3060	3060	3060	0
195	20241010	181100	123060460	3060	3060	3060	3060	0
196	20241010	181000	123060460	3060	3060	3060	3060	0
197	20241010	180900	123060460	3060	3060	3060	3060	0
198	20241010	180800	123060460	3060	3060	3060	3060	0
199	20241010	180700	123060460	3060	3060	3060	3060	0
200	20241010	180600	123060460	3060	3060	3060	3060	0
201	20241010	180500	123060460	3060	3060	3060	3060	0
202	20241010	180400	123060460	3060	3060	3060	3060	0
203	20241010	180300	123060460	3060	3060	3060	3060	0
204	20241010	180200	123060460	3060	3060	3060	3060	0
205	20241010	180100	123060460	3060	3060	3060	3060	0
206	20241010	180000	123060460	3060	3060	3060	3060	0
207	20241010	175900	123060460	3060	3060	3060	3060	0
208	20241010	175800	123060460	3060	3060	3060	3060	0
209	20241010	175700	123060460	3060	3060	3060	3060	0
210	20241010	175600	123060460	3060	3060	3060	3060	0
211	20241010	175500	123060460	3060	3060	3060	3060	0
212	20241010	175400	123060460	3060	3060	3060	3060	890
213	20241010	175300	123060460	3060	3060	3060	3060	0
214	20241010	175200	123060460	3060	3060	3060	3060	0
215	20241010	175100	123060460	3060	3060	3060	3060	0
216	20241010	175000	123060460	3060	3060	3060	3060	0
217	20241010	174900	123060460	3060	3060	3060	3060	0
218	20241010	174800	123060460	3060	3060	3060	3060	0
219	20241010	174700	123060460	3060	3060	3060	3060	0
220	20241010	174600	123060460	3060	3060	3060	3060	0
221	20241010	174500	123060460	3060	3060	3060	3060	0
222	20241010	174400	123060460	3060	3060	3060	3060	0
223	20241010	174300	123060460	3060	3060	3060	3060	0
224	20241010	174200	123060460	3060	3060	3060	3060	0
225	20241010	174100	123060460	3060	3060	3060	3060	0
226	20241010	174000	123060460	3060	3060	3060	3060	0
227	20241010	173900	123060460	3060	3060	3060	3060	0
228	20241010	173800	123060460	3060	3060	3060	3060	0
229	20241010	173700	123060460	3060	3060	3060	3060	0
230	20241010	173600	123060460	3060	3060	3060	3060	0
231	20241010	173500	123060460	3060	3060	3060	3060	0
232	20241010	173400	123060460	3060	3060	3060	3060	0
233	20241010	173300	123060460	3060	3060	3060	3060	0
234	20241010	173200	123060460	3060	3060	3060	3060	0
235	20241010	173100	123060460	3060	3060	3060	3060	0
236	20241010	173000	123060460	3060	3060	3060	3060	0
237	20241010	172900	123060460	3060	3060	3060	3060	0
238	20241010	172800	123060460	3060	3060	3060	3060	0
239	20241010	172700	123060460	3060	3060	3060	3060	0
240	20241010	172600	123060460	3060	3060	3060	3060	0
241	20241010	172500	123060460	3060	3060	3060	3060	0
242	20241010	172400	123060460	3060	3060	3060	3060	890
243	20241010	172300	123060460	3060	3060	3060	3060	0
244	20241010	172200	123060460	3060	3060	3060	3060	0
245	20241010	172100	123060460	3060	3060	3060	3060	0
246	20241010	172000	123060460	3060	3060	3060	3060	0
247	20241010	171900	123060460	3060	3060	3060	3060	0
248	20241010	171800	123060460	3060	3060	3060	3060	0
249	20241010	171700	123060460	3060	3060	3060	3060	0
250	20241010	171600	123060460	3060	3060	3060	3060	0
251	20241010	171500	123060460	3060	3060	3060	3060	0
252	20241010	171400	123060460	3060	3060	3060	3060	0
253	20241010	171300	123060460	3060	3060	3060	3060	0
254	20241010	171200	123060460	3060	3060	3060	3060	0
255	20241010	171100	123060460	3060	3060	3060	3060	0
256	20241010	171000	123060460	3060	3060	3060	3060	0
257	20241010	170900	123060460	3060	3060	3060	3060	0
258	20241010	170800	123060460	3060	3060	3060	3060	0
259	20241010	170700	123060460	3060	3060	3060	3060	0
260	20241010	170600	123060460	3060	3060	3060	3060	0
261	20241010	170500	123060460	3060	3060	3060	3060	0
262	20241010	170400	123060460	3060	3060	3060	3060	0
263	20241010	170300	123060460	3060	3060	3060	3060	0
264	20241010	170200	123060460	3060	3060	3060	3060	0
265	20241010	170100	123060460	3060	3060	3060	3060	0
266	20241010	170000	123060460	3060	3060	3060	3060	0
267	20241010	165900	123060460	3060	3060	3060	3060	0
268	20241010	165800	123060460	3060	3060	3060	3060	0
269	20241010	165700	123060460	3060	3060	3060	3060	0
270	20241010	165600	123060460	3060	3060	3060	3060	0
271	20241010	165500	123060460	3060	3060	3060	3060	0
272	20241010	165400	123060460	3060	3060	3060	3060	890
273	20241010	165300	123060460	3060	3060	3060	3060	0
274	20241010	165200	123060460	3060	3060	3060	3060	0
275	20241010	165100	123060460	3060	3060	3060	3060	0
276	20241010	165000	123060460	3060	3060	3060	3060	0
277	20241010	164900	123060460	3060	3060	3060	3060	0
278	20241010	164800	123060460	3060	3060	3060	3060	0
279	20241010	164700	123060460	3060	3060	3060	3060	0
280	20241010	164600	123060460	3060	3060	3060	3060	0
281	20241010	164500	123060460	3060	3060	3060	3060	0
282	20241010	164400	123060460	3060	3060	3060	3060	0
283	20241010	164300	123060460	3060	3060	3060	3060	0
284	20241010	164200	123060460	3060	3060	3060	3060	0
285	20241010	164100	123060460	3060	3060	3060	3060	0
286	20241010	164000	123060460	3060	3060	3060	3060	0
287	20241010	163900	123060460	3060	3060	3060	3060	0
288	20241010	163800	123060460	3060	3060	3060	3060	0
289	20241010	163700	123060460	3060	3060	3060	3060	0
290	20241010	163600	123060460	3060	3060	3060	3060	0
291	20241010	163500	123060460	3060	3060	3060	3060	0
292	20241010	163400	123060460	3060	3060	3060	3060	0
293	20241010	163300	123060460	3060	3060	3060	3060	0
294	20241010	163200	123060460	3060	3060	3060	3060	0
295	20241010	163100	123060460	3060	3060	3060	3060	0
296	20241010	163000	123060460	3060	3060	3060	3060	0
297	20241010	162900	123060460	3060	3060	3060	3060	0
298	20241010	162800	123060460	3060	3060	3060	3060	0
299	20241010	162700	123060460	3060	3060	3060	3060	0
300	20241010	162600	123060460	3060	3060	3060	3060	0
301	20241010	162500	123060460	3060	3060	3060	3060	0
302	20241010	162400	123060460	3060	3060	3060	3060	890
303	20241010	162300	123060460	3060	3060	3060	3060	0
304	20241010	162200	123060460	3060	3060	3060	3060	0
305	20241010	162100	123060460	3060	3060	3060	3060	0
306	20241010	162000	123060460	3060	3060	3060	3060	0
307	20241010	161900	123060460	3060	3060	3060	3060	0
308	20241010	161800	123060460	3060	3060	3060	3060	0
309	20241010	161700	123060460	3060	3060	3060	3060	0
310	20241010	161600	123060460	3060	3060	3060	3060	0
311	20241010	161500	123060460	3060	3060	3060	3060	0
312	20241010	161400	123060460	3060	3060	3060	3060	0
313	20241010	161300	123060460	3060	3060	3060	3060	0
314	20241010	161200	123060460	3060	3060	3060	3060	0
315	20241010	161100	123060460	3060	3060	3060	3060	0
316	20241010	161000	123060460	3060	3060	3060	3060	0
317	20241010	160900	123060460	3060	3060	3060	3060	0
318	20241010	160800	123060460	3060	3060	3060	3060	0
319	20241010	160700	123060460	3060	3060	3060	3060	0
320	20241010	160600	123060460	3060	3060	3060	3060	0
321	20241010	160500	123060460	3060	3060	3060	3060	0
322	20241010	160400	123060460	3060	3060	3060	3060	0
323	20241010	160300	123060460	3060	3060	3060	3060	0
324	20241010	160200	123060460	3060	3060	3060	3060	0
325	20241010	160100	123060460	3060	3060	3060	3060	0
326	20241010	160000	123060460	3060	3060	3060	3060	0
327	20241010	155900	123060460	3060	3060	3060	3060	0
328	20241010	155800	123060460	3060	3060	3060	3060	0
329	20241010	155700	123060460	3060	3060	3060	3060	0
330	20241010	155600	123060460	3060	3060	3060	3060	0
331	20241010	155500	123060460	3060	3060	3060	3060	0
332	20241010	155400	123060460	3060	3060	3060	3060	890
333	20241010	155300	123060460	3060	3060	3060	3060	0
334	20241010	155200	123060460	3060	3060	3060	3060	0
335	20241010	155100	123060460	3060	3060	3060	3060	0
336	20241010	155000	123060460	3060	3060	3060	3060	0
337	20241010	154900	123060460	3060	3060	3060	3060	0
338	20241010	154800	123060460	3060	3060	3060	3060	0
339	20241010	154700	123060460	3060	3060	3060	3060	0
340	20241010	154600	123060460	3060	3060	3060	3060	0
341	20241010	154500	123060460	3060	3060	3060	3060	0
342	20241010	154400	123060460	3060	3060	3060	3060	0
343	20241010	154300	123060460	3060	3060	3060	3060	0
344	20241010	154200	123060460	3060	3060	3060	3060	0
345	20241010	154100	123060460	3060	3060	3060	3060	0
346	20241010	154000	123060460	3060	3060	3060	3060	0
347	20241010	153900	123060460	3060	3060	3060	3060	0
348	20241010	153800	123060460	3060	3060	3060	3060	0
349	20241010	153700	123060460	3060	3060	3060	3060	0
350	20241010	153600	123060460	3060	3060	3060	3060	0
351	20241010	153500	123060460	3060	3060	3060	3060	0
352	20241010	153400	123060460	3060	3060	3060	3060	0
353	20241010	153300	123060460	3060	3060	3060	3060	0
354	20241010	153200	123060460	3060	3060	3060	3060	0
355	20241010	153100	123060460	3060	3060	3060	3060	0
356	20241010	153000	123060460	3060	3060	3060	3060	890
357	20241010	152900	120337060	3050	3050	3050	3050	0
358	20241010	152800	120337060	3050	3050	3050	3050	0
359	20241010	152700	120337060	3050	3050	3050	3050	0
360	20241010	152600	120337060	3050	3050	3050	3050	0
361	20241010	152500	120337060	3050	3050	3050	3050	0
362	20241010	152400	120337060	3050	3050	3050	3050	0
363	20241010	152300	120337060	3050	3050	3050	3050	0
364	20241010	152200	120337060	3050	3050	3050	3050	0
365	20241010	152100	120337060	3050	3050	3050	3050	0
366	20241010	152000	120337060	3050	3050	3050	3050	0
367	20241010	151900	120337060	3050	2990	3050	2970	6135
368	20241010	151800	101800500	2990	2990	2990	2990	0
369	20241010	151700	101800500	2990	2990	2990	2990	1
370	20241010	151600	101797510	2990	2990	2990	2990	0
371	20241010	151500	101797510	2990	2990	2990	2990	5
372	20241010	151400	101782560	2980	2980	2980	2980	0
373	20241010	151300	101782560	2980	2980	2980	2980	0
374	20241010	151200	101782560	2980	2980	2980	2980	0
375	20241010	151100	101782560	2980	2980	2980	2980	2
376	20241010	151000	101776600	2980	2980	2980	2980	7
377	20241010	150900	101755740	2975	2975	2975	2975	1
378	20241010	150800	101752765	2975	2980	2980	2975	397
379	20241010	150700	100571400	2990	2990	2990	2990	349
380	20241010	150600	99527890	2980	2980	2980	2980	0
381	20241010	150500	99527890	2980	2980	2980	2980	0
382	20241010	150400	99527890	2980	2980	2980	2980	0
383	20241010	150300	99527890	2980	2980	2980	2980	0
384	20241010	150200	99527890	2980	2980	2980	2980	0
385	20241010	150100	99527890	2980	2980	2980	2980	0
386	20241010	150000	99527890	2980	2980	2980	2980	524
387	20241010	145900	97966370	2985	2985	2985	2985	10
388	20241010	145800	97936520	2980	2980	2980	2980	23
389	20241010	145700	97867980	2980	2980	2980	2980	0
390	20241010	145600	97867980	2980	2980	2980	2980	76
391	20241010	145500	97641500	2985	2985	2985	2985	8
392	20241010	145400	97617620	2980	2985	2985	2980	25
393	20241010	145300	97543115	2985	2985	2985	2985	5
394	20241010	145200	97528190	2980	2980	2980	2980	0
395	20241010	145100	97528190	2980	2980	2980	2980	23
396	20241010	145000	97459650	2985	2985	2985	2985	0
397	20241010	144900	97459650	2985	3005	3005	2985	30
398	20241010	144800	97369980	2980	2985	2985	2980	25
399	20241010	144700	97295475	2980	2980	2980	2980	18
400	20241010	144600	97241835	2980	2980	2980	2980	5
401	20241010	144500	97226935	2980	2980	2980	2980	23
402	20241010	144400	97158395	2980	2995	2995	2980	31
403	20241010	144300	97065565	2995	2995	2995	2980	31
404	20241010	144200	96973065	2995	2995	2995	2995	0
405	20241010	144100	96973065	2995	2985	3015	2975	369
406	20241010	144000	95874480	2980	2980	2980	2980	0
407	20241010	143900	95874480	2980	2980	2980	2980	25
408	20241010	143800	95799980	2980	2970	2980	2970	46
409	20241010	143700	95663130	2975	2975	2975	2975	0
410	20241010	143600	95663130	2975	2975	2975	2975	24
411	20241010	143500	95591730	2980	2980	2980	2980	0
412	20241010	143400	95591730	2980	3000	3000	2980	25
413	20241010	143300	95517210	2975	2985	3015	2975	298
414	20241010	143200	94626400	2970	2970	2970	2970	0
415	20241010	143100	94626400	2970	2970	2970	2970	24
416	20241010	143000	94555120	2975	2975	2975	2975	0
417	20241010	142900	94555120	2975	2975	2975	2975	23
418	20241010	142800	94486695	2975	2975	2975	2975	24
419	20241010	142700	94415295	2975	2975	2975	2975	0
420	20241010	142600	94415295	2975	2975	2975	2975	26
421	20241010	142500	94337945	2975	2975	2975	2975	0
422	20241010	142400	94337945	2975	2975	2975	2975	23
423	20241010	142300	94269520	2975	2975	2975	2975	24
424	20241010	142200	94198120	2970	2970	2970	2970	0
425	20241010	142100	94198120	2970	2970	2970	2970	24
426	20241010	142000	94126840	2970	2970	2970	2970	0
427	20241010	141900	94126840	2970	2980	3000	2970	25
428	20241010	141800	94052550	3000	2970	3000	2970	605
429	20241010	141700	92254860	2970	2975	2975	2970	2817
430	20241010	141600	83887345	2975	2975	2975	2975	811
431	20241010	141500	81474620	2975	2975	2975	2975	0
432	20241010	141400	81474620	2975	2975	2975	2975	24
433	20241010	141300	81403220	2975	2975	2975	2975	0
434	20241010	141200	81403220	2975	2975	2975	2975	24
435	20241010	141100	81331820	2975	2975	2975	2975	23
436	20241010	141000	81263395	2975	2975	2975	2975	0
437	20241010	140900	81263395	2975	2975	2975	2975	24
438	20241010	140800	81191995	2985	2985	2985	2985	0
439	20241010	140700	81191995	2985	3000	3000	2985	6
440	20241010	140600	81174010	2975	2975	2975	2975	23
441	20241010	140500	81105585	3000	2990	3000	2990	40
442	20241010	140400	80985975	2975	2975	2975	2975	24
443	20241010	140300	80914575	2975	2975	2975	2975	0
444	20241010	140200	80914575	2975	2975	2975	2975	23
445	20241010	140100	80846150	2975	2975	2975	2975	24
446	20241010	140000	80774750	2980	2980	2980	2980	0
447	20241010	135900	80774750	2980	2980	2980	2980	24
448	20241010	135800	80703230	2975	2975	2975	2975	0
449	20241010	135700	80703230	2975	2980	2995	2975	378
450	20241010	135600	79572690	2975	2975	2975	2975	24
451	20241010	135500	79501290	2980	2980	2980	2980	9
452	20241010	135400	79474470	2980	2980	2980	2980	5
453	20241010	135300	79459570	2980	2980	2980	2980	16
454	20241010	135200	79411890	2980	2980	2980	2980	10
455	20241010	135100	79382090	2980	2985	2985	2980	31
456	20241010	135000	79289660	2970	2970	2970	2970	0
457	20241010	134900	79289660	2970	2970	2970	2970	23
458	20241010	134800	79221350	2970	2970	2970	2970	0
459	20241010	134700	79221350	2970	2975	2975	2970	93
460	20241010	134600	78944795	2975	2975	2975	2975	567
461	20241010	134500	77257970	2985	2985	2985	2985	100
462	20241010	134400	76959470	2975	2975	2975	2975	23
463	20241010	134300	76891045	2975	2975	2975	2975	0
464	20241010	134200	76891045	2975	2975	2975	2975	26
465	20241010	134100	76813695	2975	2975	2975	2975	24
466	20241010	134000	76742295	2975	2975	2975	2975	0
467	20241010	133900	76742295	2975	2975	2975	2975	23
468	20241010	133800	76673870	2975	2975	2975	2975	0
469	20241010	133700	76673870	2975	2985	2985	2975	45
470	20241010	133600	76539785	2970	2970	2970	2970	0
471	20241010	133500	76539785	2970	2970	2970	2970	0
472	20241010	133400	76539785	2970	2970	2970	2970	0
473	20241010	133300	76539785	2970	2970	2970	2970	0
474	20241010	133200	76539785	2970	2970	2970	2970	0
475	20241010	133100	76539785	2970	2970	2970	2970	0
476	20241010	133000	76539785	2970	2975	2975	2970	16
477	20241010	132900	76492240	2970	2970	2970	2970	0
478	20241010	132800	76492240	2970	2970	2970	2970	0
479	20241010	132700	76492240	2970	2970	2970	2970	0
480	20241010	132600	76492240	2970	2970	2970	2970	0
481	20241010	132500	76492240	2970	2970	2970	2970	0
482	20241010	132400	76492240	2970	2970	2970	2970	0
483	20241010	132300	76492240	2970	2970	2970	2970	0
484	20241010	132200	76492240	2970	2970	2970	2970	0
485	20241010	132100	76492240	2970	2970	2970	2970	0
486	20241010	132000	76492240	2970	2970	2970	2970	0
487	20241010	131900	76492240	2970	2970	2970	2970	0
488	20241010	131800	76492240	2970	2970	2970	2970	0
489	20241010	131700	76492240	2970	2970	2970	2970	0
490	20241010	131600	76492240	2970	2970	2970	2970	0
491	20241010	131500	76492240	2970	2970	2970	2970	0
492	20241010	131400	76492240	2970	2970	2970	2970	2
493	20241010	131300	76486300	2970	2970	2970	2970	0
494	20241010	131200	76486300	2970	2970	2970	2970	1
495	20241010	131100	76483330	2965	2980	2980	2965	3393
496	20241010	131000	66376650	2975	2995	2995	2975	938
497	20241010	130900	63578805	2990	3010	3010	2990	2671
498	20241010	130800	55589490	3010	3010	3010	3010	2
499	20241010	130700	55583470	3010	3010	3010	3010	0
500	20241010	130600	55583470	3010	3010	3010	3010	0
501	20241010	130500	55583470	3010	3010	3010	3010	0
502	20241010	130400	55583470	3010	3010	3010	3010	1
503	20241010	130300	55580460	3005	3005	3005	3005	1
504	20241010	130200	55577455	3005	3005	3005	3005	0
505	20241010	130100	55577455	3005	3005	3005	3005	0
506	20241010	130000	55577455	3005	3005	3005	3005	0
507	20241010	125900	55577455	3005	3005	3005	3005	0
508	20241010	125800	55577455	3005	3005	3005	3005	0
509	20241010	125700	55577455	3005	3005	3005	3005	0
510	20241010	125600	55577455	3005	3005	3005	3005	0
511	20241010	125500	55577455	3005	3005	3005	3005	0
512	20241010	125400	55577455	3005	3005	3005	3005	0
513	20241010	125300	55577455	3005	3005	3005	3005	0
514	20241010	125200	55577455	3005	3005	3005	3005	0
515	20241010	125100	55577455	3005	3005	3005	3005	0
516	20241010	125000	55577455	3005	3005	3005	3005	0
517	20241010	124900	55577455	3005	3005	3005	3005	0
518	20241010	124800	55577455	3005	3005	3005	3005	0
519	20241010	124700	55577455	3005	3005	3005	3005	0
520	20241010	124600	55577455	3005	3005	3005	3005	0
521	20241010	124500	55577455	3005	3005	3005	3005	0
522	20241010	124400	55577455	3005	3005	3005	3005	0
523	20241010	124300	55577455	3005	3005	3005	3005	0
524	20241010	124200	55577455	3005	3005	3005	3005	340
525	20241010	124100	54555755	3005	3005	3005	3005	0
526	20241010	124000	54555755	3005	3005	3005	3005	43
527	20241010	123900	54426540	3005	3005	3005	3005	0
528	20241010	123800	54426540	3005	3005	3005	3005	0
529	20241010	123700	54426540	3005	3005	3005	3005	0
530	20241010	123600	54426540	3005	3005	3005	3005	0
531	20241010	123500	54426540	3005	3005	3005	3005	0
532	20241010	123400	54426540	3005	3015	3015	3000	6002
533	20241010	123300	36417520	3015	3015	3015	3015	0
534	20241010	123200	36417520	3015	3015	3015	3015	0
535	20241010	123100	36417520	3015	3015	3015	3015	0
536	20241010	123000	36417520	3015	3015	3015	3015	0
537	20241010	122900	36417520	3015	3015	3015	3015	63
538	20241010	122800	36227575	3010	3010	3010	3010	0
539	20241010	122700	36227575	3010	3010	3010	3010	0
540	20241010	122600	36227575	3010	3010	3010	3010	0
541	20241010	122500	36227575	3010	3010	3010	3010	0
542	20241010	122400	36227575	3010	3005	3010	3005	1487
543	20241010	122300	31752205	3005	3005	3005	3005	0
544	20241010	122200	31752205	3005	3005	3005	3005	9
545	20241010	122100	31725160	3005	3005	3005	3005	0
546	20241010	122000	31725160	3005	3005	3005	3005	0
547	20241010	121900	31725160	3005	3005	3005	3005	0
548	20241010	121800	31725160	3005	3005	3005	3005	0
549	20241010	121700	31725160	3005	3005	3005	3005	0
550	20241010	121600	31725160	3005	3005	3005	3005	0
551	20241010	121500	31725160	3005	3005	3005	3005	0
552	20241010	121400	31725160	3005	3005	3005	3005	0
553	20241010	121300	31725160	3005	3005	3005	3005	0
554	20241010	121200	31725160	3005	3005	3005	3005	0
555	20241010	121100	31725160	3005	3005	3005	3005	0
556	20241010	121000	31725160	3005	3005	3005	3005	0
557	20241010	120900	31725160	3005	3005	3005	3005	0
558	20241010	120800	31725160	3005	3000	3005	3000	679
559	20241010	120700	29685660	3000	3000	3000	3000	0
560	20241010	120600	29685660	3000	3000	3000	3000	1
561	20241010	120500	29682660	3000	3000	3000	3000	8
562	20241010	120400	29658660	3000	3000	3000	3000	1
563	20241010	120300	29655660	3000	3000	3000	3000	0
564	20241010	120200	29655660	3000	3000	3000	3000	15
565	20241010	120100	29610660	3000	3000	3000	3000	0
566	20241010	120000	29610660	3000	3000	3000	3000	0
567	20241010	115900	29610660	3000	3000	3000	3000	0
568	20241010	115800	29610660	3000	3000	3000	3000	0
569	20241010	115700	29610660	3000	3000	3000	3000	10
570	20241010	115600	29580660	3000	3000	3000	3000	20
571	20241010	115500	29520660	3005	3005	3005	3005	0
572	20241010	115400	29520660	3005	3005	3005	3005	154
573	20241010	115300	29057890	3010	3010	3010	3010	4
574	20241010	115200	29045850	3010	3010	3010	3010	0
575	20241010	115100	29045850	3010	3010	3010	3010	0
576	20241010	115000	29045850	3010	3010	3010	3010	0
577	20241010	114900	29045850	3010	3010	3010	3010	0
578	20241010	114800	29045850	3010	3010	3010	3010	0
579	20241010	114700	29045850	3010	3010	3010	3010	0
580	20241010	114600	29045850	3010	3010	3010	3010	0
581	20241010	114500	29045850	3010	3010	3010	3010	0
582	20241010	114400	29045850	3010	3010	3010	3010	0
583	20241010	114300	29045850	3010	3010	3010	3010	0
584	20241010	114200	29045850	3010	3010	3010	3010	0
585	20241010	114100	29045850	3010	3010	3010	3010	0
586	20241010	114000	29045850	3010	3010	3010	3010	0
587	20241010	113900	29045850	3010	3010	3010	3010	0
588	20241010	113800	29045850	3010	3010	3010	3010	0
589	20241010	113700	29045850	3010	3010	3010	3010	0
590	20241010	113600	29045850	3010	3010	3010	3010	0
591	20241010	113500	29045850	3010	3010	3010	3010	4
592	20241010	113400	29033810	3015	3015	3015	3015	0
593	20241010	113300	29033810	3015	3015	3015	3015	0
594	20241010	113200	29033810	3015	3015	3015	3015	0
595	20241010	113100	29033810	3015	3015	3015	3015	0
596	20241010	113000	29033810	3015	3015	3015	3015	0
597	20241010	112900	29033810	3015	3015	3015	3015	0
598	20241010	112800	29033810	3015	3015	3015	3015	0
599	20241010	112700	29033810	3015	3015	3015	3015	0
600	20241010	112600	29033810	3015	3015	3015	3015	16
601	20241010	112500	28985570	3015	3015	3015	3015	0
602	20241010	112400	28985570	3015	3015	3015	3015	0
603	20241010	112300	28985570	3015	3015	3015	3015	0
604	20241010	112200	28985570	3015	3015	3015	3015	0
605	20241010	112100	28985570	3015	3015	3015	3015	0
606	20241010	112000	28985570	3015	3015	3015	3015	3
607	20241010	111900	28976525	3015	3015	3015	3015	0
608	20241010	111800	28976525	3015	3015	3015	3015	0
609	20241010	111700	28976525	3015	3015	3015	3015	0
610	20241010	111600	28976525	3015	3015	3015	3015	0
611	20241010	111500	28976525	3015	3015	3015	3015	0
612	20241010	111400	28976525	3015	3015	3015	3015	0
613	20241010	111300	28976525	3015	3015	3015	3015	0
614	20241010	111200	28976525	3015	3015	3015	3015	0
615	20241010	111100	28976525	3015	3015	3015	3015	0
616	20241010	111000	28976525	3015	3015	3015	3015	0
617	20241010	110900	28976525	3015	3015	3015	3015	0
618	20241010	110800	28976525	3015	3015	3015	3015	0
619	20241010	110700	28976525	3015	3015	3015	3015	1
620	20241010	110600	28973510	3010	3010	3010	3010	0
621	20241010	110500	28973510	3010	3010	3010	3010	0
622	20241010	110400	28973510	3010	3010	3010	3010	0
623	20241010	110300	28973510	3010	3010	3010	3010	1
624	20241010	110200	28970500	3015	3015	3015	3015	0
625	20241010	110100	28970500	3015	3015	3015	3015	0
626	20241010	110000	28970500	3015	3015	3015	3015	0
627	20241010	105900	28970500	3015	3015	3015	3015	0
628	20241010	105800	28970500	3015	3015	3015	3015	0
629	20241010	105700	28970500	3015	3010	3015	3010	2
630	20241010	105600	28964475	3005	3005	3005	3005	0
631	20241010	105500	28964475	3005	3005	3005	3005	0
632	20241010	105400	28964475	3005	3005	3005	3005	0
633	20241010	105300	28964475	3005	3005	3005	3005	0
634	20241010	105200	28964475	3005	3005	3005	3005	0
635	20241010	105100	28964475	3005	3005	3005	3005	0
636	20241010	105000	28964475	3005	3005	3005	3005	0
637	20241010	104900	28964475	3005	3005	3005	3005	4
638	20241010	104800	28952455	3010	3010	3010	3010	0
639	20241010	104700	28952455	3010	3010	3010	3010	2
640	20241010	104600	28946435	3005	3005	3005	3005	0
641	20241010	104500	28946435	3005	3005	3005	3005	2
642	20241010	104400	28940425	2990	2990	2990	2990	0
643	20241010	104300	28940425	2990	2990	2990	2990	0
644	20241010	104200	28940425	2990	2990	2990	2990	0
645	20241010	104100	28940425	2990	3000	3000	2990	1343
646	20241010	104000	24922060	3010	3010	3010	3010	0
647	20241010	103900	24922060	3010	3010	3010	3010	1
648	20241010	103800	24919050	3010	3010	3010	3010	0
649	20241010	103700	24919050	3010	3005	3010	3000	2901
650	20241010	103600	16214975	3010	3010	3010	3010	16
651	20241010	103500	16166815	3010	3010	3010	3010	1600
652	20241010	103400	11350815	3010	3010	3010	3010	40
653	20241010	103300	11230415	3010	3010	3010	3010	200
654	20241010	103200	10628415	3010	3010	3010	3010	0
655	20241010	103100	10628415	3010	3010	3010	3010	0
656	20241010	103000	10628415	3010	3010	3010	3010	0
657	20241010	102900	10628415	3010	3010	3010	3010	0
658	20241010	102800	10628415	3010	3010	3010	3010	0
659	20241010	102700	10628415	3010	3010	3010	3010	60
660	20241010	102600	10447815	3005	3005	3005	3005	0
661	20241010	102500	10447815	3005	3005	3005	3005	0
662	20241010	102400	10447815	3005	3005	3005	3005	0
663	20241010	102300	10447815	3005	3005	3005	3005	0
664	20241010	102200	10447815	3005	3005	3005	3005	0
665	20241010	102100	10447815	3005	3005	3005	3005	0
666	20241010	102000	10447815	3005	3005	3005	3005	45
667	20241010	101900	10312590	3010	3010	3010	3010	0
668	20241010	101800	10312590	3010	3010	3010	3010	0
669	20241010	101700	10312590	3010	3010	3010	3010	0
670	20241010	101600	10312590	3010	3010	3010	3010	0
671	20241010	101500	10312590	3010	3010	3010	3010	0
672	20241010	101400	10312590	3010	3010	3010	3010	0
673	20241010	101300	10312590	3010	3010	3010	3010	0
674	20241010	101200	10312590	3010	3010	3010	3010	0
675	20241010	101100	10312590	3010	3010	3010	3010	1
676	20241010	101000	10309580	3010	3010	3010	3010	1
677	20241010	100900	10306570	3010	3010	3010	3010	0
678	20241010	100800	10306570	3010	3010	3010	3010	2
679	20241010	100700	10300550	3005	3005	3005	3005	0
680	20241010	100600	10300550	3005	3005	3005	3005	0
681	20241010	100500	10300550	3005	3005	3005	3005	0
682	20241010	100400	10300550	3005	3005	3005	3005	0
683	20241010	100300	10300550	3005	3005	3005	3005	0
684	20241010	100200	10300550	3005	3005	3005	3005	0
685	20241010	100100	10300550	3005	3005	3005	3005	0
686	20241010	100000	10300550	3005	3005	3005	3005	0
687	20241010	095900	10300550	3005	3005	3005	3005	0
688	20241010	095800	10300550	3005	3005	3005	3005	0
689	20241010	095700	10300550	3005	3005	3005	3005	0
690	20241010	095600	10300550	3005	3005	3005	3005	0
691	20241010	095500	10300550	3005	3005	3005	3005	19
692	20241010	095400	10243455	3010	3010	3010	3010	0
693	20241010	095300	10243455	3010	3010	3010	3010	0
694	20241010	095200	10243455	3010	3010	3010	3010	0
695	20241010	095100	10243455	3010	3010	3010	3010	0
696	20241010	095000	10243455	3010	3010	3010	3010	0
697	20241010	094900	10243455	3010	3010	3010	3010	0
698	20241010	094800	10243455	3010	3010	3010	3010	0
699	20241010	094700	10243455	3010	3010	3010	3010	0
700	20241010	094600	10243455	3010	3010	3010	3010	0
701	20241010	094500	10243455	3010	3010	3010	3010	1
702	20241010	094400	10240445	3015	3015	3015	3015	5
703	20241010	094300	10225370	3015	3015	3015	3015	0
704	20241010	094200	10225370	3015	3015	3015	3015	9
705	20241010	094100	10198235	3010	3010	3010	3010	0
706	20241010	094000	10198235	3010	3010	3010	3010	0
707	20241010	093900	10198235	3010	3010	3010	3010	0
708	20241010	093800	10198235	3010	3010	3010	3010	1103
709	20241010	093700	6878205	3005	3005	3005	3005	0
710	20241010	093600	6878205	3005	3005	3005	3005	165
711	20241010	093500	6382380	3005	3010	3010	3000	2001
712	20241010	093400	377635	3010	3010	3010	3010	0
713	20241010	093300	377635	3010	3010	3010	3010	0
714	20241010	093200	377635	3010	3010	3010	3010	0
715	20241010	093100	377635	3010	3010	3010	3010	0
716	20241010	093000	377635	3010	3010	3010	3010	0
717	20241010	092900	377635	3010	3010	3010	3010	0
718	20241010	092800	377635	3010	3010	3010	3010	0
719	20241010	092700	377635	3010	3010	3010	3010	0
720	20241010	092600	377635	3010	3010	3010	3010	0
721	20241010	092500	377635	3010	3010	3010	3010	0
722	20241010	092400	377635	3010	3010	3010	3010	0
723	20241010	092300	377635	3010	3010	3010	3010	0
724	20241010	092200	377635	3010	3010	3010	3010	15
725	20241010	092100	332485	3015	3015	3015	3015	0
726	20241010	092000	332485	3015	3015	3015	3015	5
727	20241010	091900	317410	3015	3015	3015	3015	0
728	20241010	091800	317410	3015	3015	3015	3015	0
729	20241010	091700	317410	3015	3015	3015	3015	7
730	20241010	091600	296305	3015	3015	3015	3015	35
731	20241010	091500	190780	3015	3015	3015	3015	0
732	20241010	091400	190780	3015	3015	3015	3015	0
733	20241010	091300	190780	3015	3025	3025	3015	10
734	20241010	091200	160590	3030	3030	3030	3030	0
735	20241010	091100	160590	3030	3030	3030	3030	0
736	20241010	091000	160590	3030	3030	3030	3030	0
737	20241010	090900	160590	3030	3030	3030	3030	0
738	20241010	090800	160590	3030	3030	3030	3030	0
739	20241010	090700	160590	3030	3030	3030	3030	0
740	20241010	090600	160590	3030	3030	3030	3030	0
741	20241010	090500	160590	3030	3030	3030	3030	0
742	20241010	090400	160590	3030	3030	3030	3030	0
743	20241010	090300	160590	3030	3030	3030	3030	0
744	20241010	090200	160590	3030	3030	3030	3030	0
745	20241010	090100	160590	3030	3030	3030	3030	1
746	20241010	090000	157560	3030	3030	3030	3030	52