KissMeData/079980/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200400	107410620	2935	2935	2935	2935	5944
3	20241008	200300	107410620	2935	2935	2935	2935	0
4	20241008	200200	107410620	2935	2935	2935	2935	0
5	20241008	200100	107410620	2935	2935	2935	2935	0
6	20241008	200000	107410620	2935	2935	2935	2935	0
7	20241008	195900	107410620	2935	2935	2935	2935	0
8	20241008	195800	107410620	2935	2935	2935	2935	0
9	20241008	195700	107410620	2935	2935	2935	2935	0
10	20241008	195600	107410620	2935	2935	2935	2935	0
11	20241008	195500	107410620	2935	2935	2935	2935	0
12	20241008	195400	107410620	2935	2935	2935	2935	0
13	20241008	195300	107410620	2935	2935	2935	2935	0
14	20241008	195200	107410620	2935	2935	2935	2935	0
15	20241008	195100	107410620	2935	2935	2935	2935	0
16	20241008	195000	107410620	2935	2935	2935	2935	0
17	20241008	194900	107410620	2935	2935	2935	2935	0
18	20241008	194800	107410620	2935	2935	2935	2935	0
19	20241008	194700	107410620	2935	2935	2935	2935	0
20	20241008	194600	107410620	2935	2935	2935	2935	0
21	20241008	194500	107410620	2935	2935	2935	2935	0
22	20241008	194400	107410620	2935	2935	2935	2935	0
23	20241008	194300	107410620	2935	2935	2935	2935	0
24	20241008	194200	107410620	2935	2935	2935	2935	0
25	20241008	194100	107410620	2935	2935	2935	2935	0
26	20241008	194000	107410620	2935	2935	2935	2935	0
27	20241008	193900	107410620	2935	2935	2935	2935	0
28	20241008	193800	107410620	2935	2935	2935	2935	0
29	20241008	193700	107410620	2935	2935	2935	2935	0
30	20241008	193600	107410620	2935	2935	2935	2935	0
31	20241008	193500	107410620	2935	2935	2935	2935	0
32	20241008	193400	107410620	2935	2935	2935	2935	5944
33	20241008	193300	107410620	2935	2935	2935	2935	0
34	20241008	193200	107410620	2935	2935	2935	2935	0
35	20241008	193100	107410620	2935	2935	2935	2935	0
36	20241008	193000	107410620	2935	2935	2935	2935	0
37	20241008	192900	107410620	2935	2935	2935	2935	0
38	20241008	192800	107410620	2935	2935	2935	2935	0
39	20241008	192700	107410620	2935	2935	2935	2935	0
40	20241008	192600	107410620	2935	2935	2935	2935	0
41	20241008	192500	107410620	2935	2935	2935	2935	0
42	20241008	192400	107410620	2935	2935	2935	2935	0
43	20241008	192300	107410620	2935	2935	2935	2935	0
44	20241008	192200	107410620	2935	2935	2935	2935	0
45	20241008	192100	107410620	2935	2935	2935	2935	0
46	20241008	192000	107410620	2935	2935	2935	2935	0
47	20241008	191900	107410620	2935	2935	2935	2935	0
48	20241008	191800	107410620	2935	2935	2935	2935	0
49	20241008	191700	107410620	2935	2935	2935	2935	0
50	20241008	191600	107410620	2935	2935	2935	2935	0
51	20241008	191500	107410620	2935	2935	2935	2935	0
52	20241008	191400	107410620	2935	2935	2935	2935	0
53	20241008	191300	107410620	2935	2935	2935	2935	0
54	20241008	191200	107410620	2935	2935	2935	2935	0
55	20241008	191100	107410620	2935	2935	2935	2935	0
56	20241008	191000	107410620	2935	2935	2935	2935	0
57	20241008	190900	107410620	2935	2935	2935	2935	0
58	20241008	190800	107410620	2935	2935	2935	2935	0
59	20241008	190700	107410620	2935	2935	2935	2935	0
60	20241008	190600	107410620	2935	2935	2935	2935	0
61	20241008	190500	107410620	2935	2935	2935	2935	0
62	20241008	190400	107410620	2935	2935	2935	2935	5944
63	20241008	190300	107410620	2935	2935	2935	2935	0
64	20241008	190200	107410620	2935	2935	2935	2935	0
65	20241008	190100	107410620	2935	2935	2935	2935	0
66	20241008	190000	107410620	2935	2935	2935	2935	0
67	20241008	185900	107410620	2935	2935	2935	2935	0
68	20241008	185800	107410620	2935	2935	2935	2935	0
69	20241008	185700	107410620	2935	2935	2935	2935	0
70	20241008	185600	107410620	2935	2935	2935	2935	0
71	20241008	185500	107410620	2935	2935	2935	2935	0
72	20241008	185400	107410620	2935	2935	2935	2935	0
73	20241008	185300	107410620	2935	2935	2935	2935	0
74	20241008	185200	107410620	2935	2935	2935	2935	0
75	20241008	185100	107410620	2935	2935	2935	2935	0
76	20241008	185000	107410620	2935	2935	2935	2935	0
77	20241008	184900	107410620	2935	2935	2935	2935	0
78	20241008	184800	107410620	2935	2935	2935	2935	0
79	20241008	184700	107410620	2935	2935	2935	2935	0
80	20241008	184600	107410620	2935	2935	2935	2935	0
81	20241008	184500	107410620	2935	2935	2935	2935	0
82	20241008	184400	107410620	2935	2935	2935	2935	0
83	20241008	184300	107410620	2935	2935	2935	2935	0
84	20241008	184200	107410620	2935	2935	2935	2935	0
85	20241008	184100	107410620	2935	2935	2935	2935	0
86	20241008	184000	107410620	2935	2935	2935	2935	0
87	20241008	183900	107410620	2935	2935	2935	2935	0
88	20241008	183800	107410620	2935	2935	2935	2935	0
89	20241008	183700	107410620	2935	2935	2935	2935	0
90	20241008	183600	107410620	2935	2935	2935	2935	0
91	20241008	183500	107410620	2935	2935	2935	2935	0
92	20241008	183400	107410620	2935	2935	2935	2935	5944
93	20241008	183300	107410620	2935	2935	2935	2935	0
94	20241008	183200	107410620	2935	2935	2935	2935	0
95	20241008	183100	107410620	2935	2935	2935	2935	0
96	20241008	183000	107410620	2935	2935	2935	2935	0
97	20241008	182900	107410620	2935	2935	2935	2935	0
98	20241008	182800	107410620	2935	2935	2935	2935	0
99	20241008	182700	107410620	2935	2935	2935	2935	0
100	20241008	182600	107410620	2935	2935	2935	2935	0
101	20241008	182500	107410620	2935	2935	2935	2935	0
102	20241008	182400	107410620	2935	2935	2935	2935	0
103	20241008	182300	107410620	2935	2935	2935	2935	0
104	20241008	182200	107410620	2935	2935	2935	2935	0
105	20241008	182100	107410620	2935	2935	2935	2935	0
106	20241008	182000	107410620	2935	2935	2935	2935	0
107	20241008	181900	107410620	2935	2935	2935	2935	0
108	20241008	181800	107410620	2935	2935	2935	2935	0
109	20241008	181700	107410620	2935	2935	2935	2935	0
110	20241008	181600	107410620	2935	2935	2935	2935	0
111	20241008	181500	107410620	2935	2935	2935	2935	0
112	20241008	181400	107410620	2935	2935	2935	2935	0
113	20241008	181300	107410620	2935	2935	2935	2935	0
114	20241008	181200	107410620	2935	2935	2935	2935	0
115	20241008	181100	107410620	2935	2935	2935	2935	0
116	20241008	181000	107410620	2935	2935	2935	2935	0
117	20241008	180900	107410620	2935	2935	2935	2935	0
118	20241008	180800	107410620	2935	2935	2935	2935	0
119	20241008	180700	107410620	2935	2935	2935	2935	0
120	20241008	180600	107410620	2935	2935	2935	2935	0
121	20241008	180500	107410620	2935	2935	2935	2935	0
122	20241008	180400	107410620	2935	2935	2935	2935	5944
123	20241008	180300	107410620	2935	2935	2935	2935	0
124	20241008	180200	107410620	2935	2935	2935	2935	0
125	20241008	180100	107410620	2935	2935	2935	2935	0
126	20241008	180000	107410620	2935	2935	2935	2935	0
127	20241008	175900	107410620	2935	2935	2935	2935	0
128	20241008	175800	107410620	2935	2935	2935	2935	0
129	20241008	175700	107410620	2935	2935	2935	2935	0
130	20241008	175600	107410620	2935	2935	2935	2935	0
131	20241008	175500	107410620	2935	2935	2935	2935	0
132	20241008	175400	107410620	2935	2935	2935	2935	0
133	20241008	175300	107410620	2935	2935	2935	2935	0
134	20241008	175200	107410620	2935	2935	2935	2935	0
135	20241008	175100	107410620	2935	2935	2935	2935	0
136	20241008	175000	107410620	2935	2935	2935	2935	0
137	20241008	174900	107410620	2935	2935	2935	2935	0
138	20241008	174800	107410620	2935	2935	2935	2935	0
139	20241008	174700	107410620	2935	2935	2935	2935	0
140	20241008	174600	107410620	2935	2935	2935	2935	0
141	20241008	174500	107410620	2935	2935	2935	2935	0
142	20241008	174400	107410620	2935	2935	2935	2935	0
143	20241008	174300	107410620	2935	2935	2935	2935	0
144	20241008	174200	107410620	2935	2935	2935	2935	0
145	20241008	174100	107410620	2935	2935	2935	2935	0
146	20241008	174000	107410620	2935	2935	2935	2935	0
147	20241008	173900	107410620	2935	2935	2935	2935	0
148	20241008	173800	107410620	2935	2935	2935	2935	0
149	20241008	173700	107410620	2935	2935	2935	2935	0
150	20241008	173600	107410620	2935	2935	2935	2935	0
151	20241008	173500	107410620	2935	2935	2935	2935	0
152	20241008	173400	107410620	2935	2935	2935	2935	5944
153	20241008	173300	107410620	2935	2935	2935	2935	0
154	20241008	173200	107410620	2935	2935	2935	2935	0
155	20241008	173100	107410620	2935	2935	2935	2935	0
156	20241008	173000	107410620	2935	2935	2935	2935	0
157	20241008	172900	107410620	2935	2935	2935	2935	0
158	20241008	172800	107410620	2935	2935	2935	2935	0
159	20241008	172700	107410620	2935	2935	2935	2935	0
160	20241008	172600	107410620	2935	2935	2935	2935	0
161	20241008	172500	107410620	2935	2935	2935	2935	0
162	20241008	172400	107410620	2935	2935	2935	2935	0
163	20241008	172300	107410620	2935	2935	2935	2935	0
164	20241008	172200	107410620	2935	2935	2935	2935	0
165	20241008	172100	107410620	2935	2935	2935	2935	0
166	20241008	172000	107410620	2935	2935	2935	2935	0
167	20241008	171900	107410620	2935	2935	2935	2935	0
168	20241008	171800	107410620	2935	2935	2935	2935	0
169	20241008	171700	107410620	2935	2935	2935	2935	0
170	20241008	171600	107410620	2935	2935	2935	2935	0
171	20241008	171500	107410620	2935	2935	2935	2935	0
172	20241008	171400	107410620	2935	2935	2935	2935	0
173	20241008	171300	107410620	2935	2935	2935	2935	0
174	20241008	171200	107410620	2935	2935	2935	2935	0
175	20241008	171100	107410620	2935	2935	2935	2935	0
176	20241008	171000	107410620	2935	2935	2935	2935	0
177	20241008	170900	107410620	2935	2935	2935	2935	0
178	20241008	170800	107410620	2935	2935	2935	2935	0
179	20241008	170700	107410620	2935	2935	2935	2935	0
180	20241008	170600	107410620	2935	2935	2935	2935	0
181	20241008	170500	107410620	2935	2935	2935	2935	0
182	20241008	170400	107410620	2935	2935	2935	2935	5944
183	20241008	170300	107410620	2935	2935	2935	2935	0
184	20241008	170200	107410620	2935	2935	2935	2935	0
185	20241008	170100	107410620	2935	2935	2935	2935	0
186	20241008	170000	107410620	2935	2935	2935	2935	0
187	20241008	165900	107410620	2935	2935	2935	2935	0
188	20241008	165800	107410620	2935	2935	2935	2935	0
189	20241008	165700	107410620	2935	2935	2935	2935	0
190	20241008	165600	107410620	2935	2935	2935	2935	0
191	20241008	165500	107410620	2935	2935	2935	2935	0
192	20241008	165400	107410620	2935	2935	2935	2935	0
193	20241008	165300	107410620	2935	2935	2935	2935	0
194	20241008	165200	107410620	2935	2935	2935	2935	0
195	20241008	165100	107410620	2935	2935	2935	2935	0
196	20241008	165000	107410620	2935	2935	2935	2935	0
197	20241008	164900	107410620	2935	2935	2935	2935	0
198	20241008	164800	107410620	2935	2935	2935	2935	0
199	20241008	164700	107410620	2935	2935	2935	2935	0
200	20241008	164600	107410620	2935	2935	2935	2935	0
201	20241008	164500	107410620	2935	2935	2935	2935	0
202	20241008	164400	107410620	2935	2935	2935	2935	0
203	20241008	164300	107410620	2935	2935	2935	2935	0
204	20241008	164200	107410620	2935	2935	2935	2935	0
205	20241008	164100	107410620	2935	2935	2935	2935	0
206	20241008	164000	107410620	2935	2935	2935	2935	0
207	20241008	163900	107410620	2935	2935	2935	2935	0
208	20241008	163800	107410620	2935	2935	2935	2935	0
209	20241008	163700	107410620	2935	2935	2935	2935	0
210	20241008	163600	107410620	2935	2935	2935	2935	0
211	20241008	163500	107410620	2935	2935	2935	2935	0
212	20241008	163400	107410620	2935	2935	2935	2935	5944
213	20241008	163300	107410620	2935	2935	2935	2935	0
214	20241008	163200	107410620	2935	2935	2935	2935	0
215	20241008	163100	107410620	2935	2935	2935	2935	0
216	20241008	163000	107410620	2935	2935	2935	2935	0
217	20241008	162900	107410620	2935	2935	2935	2935	0
218	20241008	162800	107410620	2935	2935	2935	2935	0
219	20241008	162700	107410620	2935	2935	2935	2935	0
220	20241008	162600	107410620	2935	2935	2935	2935	0
221	20241008	162500	107410620	2935	2935	2935	2935	0
222	20241008	162400	107410620	2935	2935	2935	2935	0
223	20241008	162300	107410620	2935	2935	2935	2935	0
224	20241008	162200	107410620	2935	2935	2935	2935	0
225	20241008	162100	107410620	2935	2935	2935	2935	0
226	20241008	162000	107410620	2935	2935	2935	2935	0
227	20241008	161900	107410620	2935	2935	2935	2935	0
228	20241008	161800	107410620	2935	2935	2935	2935	0
229	20241008	161700	107410620	2935	2935	2935	2935	0
230	20241008	161600	107410620	2935	2935	2935	2935	0
231	20241008	161500	107410620	2935	2935	2935	2935	0
232	20241008	161400	107410620	2935	2935	2935	2935	0
233	20241008	161300	107410620	2935	2935	2935	2935	0
234	20241008	161200	107410620	2935	2935	2935	2935	0
235	20241008	161100	107410620	2935	2935	2935	2935	0
236	20241008	161000	107410620	2935	2935	2935	2935	0
237	20241008	160900	107410620	2935	2935	2935	2935	0
238	20241008	160800	107410620	2935	2935	2935	2935	0
239	20241008	160700	107410620	2935	2935	2935	2935	0
240	20241008	160600	107410620	2935	2935	2935	2935	0
241	20241008	160500	107410620	2935	2935	2935	2935	0
242	20241008	160400	107410620	2935	2935	2935	2935	5944
243	20241008	160300	107410620	2935	2935	2935	2935	0
244	20241008	160200	107410620	2935	2935	2935	2935	0
245	20241008	160100	107410620	2935	2935	2935	2935	0
246	20241008	160000	107410620	2935	2935	2935	2935	0
247	20241008	155900	107410620	2935	2935	2935	2935	0
248	20241008	155800	107410620	2935	2935	2935	2935	0
249	20241008	155700	107410620	2935	2935	2935	2935	0
250	20241008	155600	107410620	2935	2935	2935	2935	0
251	20241008	155500	107410620	2935	2935	2935	2935	0
252	20241008	155400	107410620	2935	2935	2935	2935	0
253	20241008	155300	107410620	2935	2935	2935	2935	0
254	20241008	155200	107410620	2935	2935	2935	2935	0
255	20241008	155100	107410620	2935	2935	2935	2935	0
256	20241008	155000	107410620	2935	2935	2935	2935	0
257	20241008	154900	107410620	2935	2935	2935	2935	0
258	20241008	154800	107410620	2935	2935	2935	2935	0
259	20241008	154700	107410620	2935	2935	2935	2935	0
260	20241008	154600	107410620	2935	2935	2935	2935	0
261	20241008	154500	107410620	2935	2935	2935	2935	0
262	20241008	154400	107410620	2935	2935	2935	2935	0
263	20241008	154300	107410620	2935	2935	2935	2935	0
264	20241008	154200	107410620	2935	2935	2935	2935	0
265	20241008	154100	107410620	2935	2935	2935	2935	0
266	20241008	154000	107410620	2935	2935	2935	2935	0
267	20241008	153900	107410620	2935	2935	2935	2935	0
268	20241008	153800	107410620	2935	2935	2935	2935	0
269	20241008	153700	107410620	2935	2935	2935	2935	0
270	20241008	153600	107410620	2935	2935	2935	2935	0
271	20241008	153500	107410620	2935	2935	2935	2935	0
272	20241008	153400	107410620	2935	2935	2935	2935	5944
273	20241008	153300	107410620	2935	2935	2935	2935	0
274	20241008	153200	107410620	2935	2935	2935	2935	0
275	20241008	153100	107410620	2935	2935	2935	2935	0
276	20241008	153000	107410620	2935	2935	2935	2935	5944
277	20241008	152900	89964980	3000	3000	3000	3000	0
278	20241008	152800	89964980	3000	3000	3000	3000	0
279	20241008	152700	89964980	3000	3000	3000	3000	0
280	20241008	152600	89964980	3000	3000	3000	3000	0
281	20241008	152500	89964980	3000	3000	3000	3000	0
282	20241008	152400	89964980	3000	3000	3000	3000	0
283	20241008	152300	89964980	3000	3000	3000	3000	0
284	20241008	152200	89964980	3000	3000	3000	3000	0
285	20241008	152100	89964980	3000	3000	3000	3000	0
286	20241008	152000	89964980	3000	3000	3000	3000	0
287	20241008	151900	89964980	3000	2975	3000	2975	703
288	20241008	151800	87864220	2970	2970	2970	2970	3
289	20241008	151700	87855310	2975	2975	2975	2975	4
290	20241008	151600	87843410	2950	2955	2955	2950	352
291	20241008	151500	86804330	2960	2960	2965	2955	3047
292	20241008	151400	77785970	2960	2965	2965	2960	500
293	20241008	151300	76304340	2965	2960	2965	2960	523
294	20241008	151200	74755390	2960	2960	2960	2960	524
295	20241008	151100	73204350	2960	2960	2965	2960	684
296	20241008	151000	71178910	2965	2965	2965	2960	406
297	20241008	150900	69975995	2960	2960	2960	2960	524
298	20241008	150800	68424955	2960	2960	2960	2960	524
299	20241008	150700	66873915	2960	2965	2965	2960	542
300	20241008	150600	65267760	2965	2965	2965	2965	524
301	20241008	150500	63714100	2965	2965	2965	2965	524
302	20241008	150400	62160440	2965	2965	2965	2965	524
303	20241008	150300	60606780	2970	2970	2970	2970	523
304	20241008	150200	59053470	2970	2970	2970	2970	524
305	20241008	150100	57497190	2970	2985	2985	2970	524
306	20241008	150000	55938695	2985	2985	2985	2985	524
307	20241008	145900	54374555	2990	2990	2990	2990	7
308	20241008	145800	54353625	2990	2990	2990	2990	0
309	20241008	145700	54353625	2990	2990	2990	2990	0
310	20241008	145600	54353625	2990	2990	2990	2990	0
311	20241008	145500	54353625	2990	2985	2990	2985	332
312	20241008	145400	53362445	2990	2990	2990	2990	0
313	20241008	145300	53362445	2990	2990	2990	2990	0
314	20241008	145200	53362445	2990	2990	2990	2990	0
315	20241008	145100	53362445	2990	2990	2990	2990	1
316	20241008	145000	53359455	2985	2985	2990	2985	130
317	20241008	144900	52971400	2990	2990	2990	2990	0
318	20241008	144800	52971400	2990	2990	2990	2990	0
319	20241008	144700	52971400	2990	2990	2990	2990	0
320	20241008	144600	52971400	2990	2990	2990	2990	0
321	20241008	144500	52971400	2990	2990	2990	2990	0
322	20241008	144400	52971400	2990	2990	2990	2990	0
323	20241008	144300	52971400	2990	2990	2990	2990	0
324	20241008	144200	52971400	2990	2990	2990	2990	147
325	20241008	144100	52531870	2995	2995	2995	2995	30
326	20241008	144000	52442020	2990	2990	2990	2990	0
327	20241008	143900	52442020	2990	2990	2990	2990	700
328	20241008	143800	50349020	2990	2990	2990	2990	0
329	20241008	143700	50349020	2990	2990	2995	2990	1744
330	20241008	143600	45126505	2990	2990	2990	2990	0
331	20241008	143500	45126505	2990	2990	2990	2990	0
332	20241008	143400	45126505	2990	2990	2990	2990	0
333	20241008	143300	45126505	2990	2990	2990	2990	0
334	20241008	143200	45126505	2990	2990	2990	2990	0
335	20241008	143100	45126505	2990	2990	2990	2990	0
336	20241008	143000	45126505	2990	2990	2990	2990	0
337	20241008	142900	45126505	2990	2990	2990	2990	0
338	20241008	142800	45126505	2990	2990	2990	2990	0
339	20241008	142700	45126505	2990	2990	2990	2990	160
340	20241008	142600	44648105	2990	2990	2990	2990	10
341	20241008	142500	44618205	2965	2965	2965	2965	0
342	20241008	142400	44618205	2965	2965	2965	2965	0
343	20241008	142300	44618205	2965	2965	2965	2965	0
344	20241008	142200	44618205	2965	2965	2965	2965	0
345	20241008	142100	44618205	2965	2965	2965	2965	0
346	20241008	142000	44618205	2965	2965	2965	2965	0
347	20241008	141900	44618205	2965	2965	2965	2965	0
348	20241008	141800	44618205	2965	2965	2965	2965	1
349	20241008	141700	44615240	2990	2990	2990	2990	0
350	20241008	141600	44615240	2990	2990	2990	2990	1
351	20241008	141500	44612250	2965	2965	2965	2965	0
352	20241008	141400	44612250	2965	2965	2965	2965	0
353	20241008	141300	44612250	2965	2965	2965	2965	0
354	20241008	141200	44612250	2965	2965	2965	2965	0
355	20241008	141100	44612250	2965	2970	2970	2965	500
356	20241008	141000	43127430	2970	2980	2980	2970	125
357	20241008	140900	42755365	2985	2985	2985	2985	0
358	20241008	140800	42755365	2985	2985	2985	2985	0
359	20241008	140700	42755365	2985	2985	2985	2985	0
360	20241008	140600	42755365	2985	2985	2985	2985	0
361	20241008	140500	42755365	2985	2985	2985	2985	0
362	20241008	140400	42755365	2985	2985	2985	2985	0
363	20241008	140300	42755365	2985	2985	2985	2985	0
364	20241008	140200	42755365	2985	2985	2985	2985	0
365	20241008	140100	42755365	2985	2985	2985	2985	0
366	20241008	140000	42755365	2985	2985	2985	2985	0
367	20241008	135900	42755365	2985	2985	2985	2985	0
368	20241008	135800	42755365	2985	2985	2985	2985	1
369	20241008	135700	42752380	2980	2980	2980	2980	0
370	20241008	135600	42752380	2980	2980	2980	2980	0
371	20241008	135500	42752380	2980	2980	2980	2980	0
372	20241008	135400	42752380	2980	2980	2980	2980	0
373	20241008	135300	42752380	2980	2980	2980	2980	0
374	20241008	135200	42752380	2980	2980	2980	2980	0
375	20241008	135100	42752380	2980	2980	2980	2980	0
376	20241008	135000	42752380	2980	2980	2980	2980	0
377	20241008	134900	42752380	2980	2980	2980	2980	0
378	20241008	134800	42752380	2980	2980	2980	2980	0
379	20241008	134700	42752380	2980	2980	2980	2980	281
380	20241008	134600	41915000	2980	2980	2980	2980	0
381	20241008	134500	41915000	2980	2980	2980	2980	80
382	20241008	134400	41676600	2980	2980	2980	2980	0
383	20241008	134300	41676600	2980	2980	2980	2980	1
384	20241008	134200	41673620	2965	2965	2965	2965	0
385	20241008	134100	41673620	2965	2965	2965	2965	0
386	20241008	134000	41673620	2965	2975	2975	2965	1387
387	20241008	133900	37554220	2980	2980	2980	2980	0
388	20241008	133800	37554220	2980	2980	2980	2980	0
389	20241008	133700	37554220	2980	2980	2980	2980	0
390	20241008	133600	37554220	2980	2980	2980	2980	19
391	20241008	133500	37497600	2985	2985	2985	2985	0
392	20241008	133400	37497600	2985	2985	2985	2985	0
393	20241008	133300	37497600	2985	2990	2990	2985	221
394	20241008	133200	36837910	2980	2980	2980	2980	1
395	20241008	133100	36834930	2990	2990	2990	2990	0
396	20241008	133000	36834930	2990	2990	2990	2990	0
397	20241008	132900	36834930	2990	2990	2990	2990	0
398	20241008	132800	36834930	2990	2990	2990	2990	0
399	20241008	132700	36834930	2990	2990	2990	2990	0
400	20241008	132600	36834930	2990	2990	2990	2990	0
401	20241008	132500	36834930	2990	2990	2990	2990	0
402	20241008	132400	36834930	2990	2990	2990	2990	33
403	20241008	132300	36736260	2970	2970	2970	2970	0
404	20241008	132200	36736260	2970	2970	2970	2970	0
405	20241008	132100	36736260	2970	2970	2970	2970	0
406	20241008	132000	36736260	2970	2970	2970	2970	0
407	20241008	131900	36736260	2970	2970	2970	2970	0
408	20241008	131800	36736260	2970	2970	2970	2970	0
409	20241008	131700	36736260	2970	2970	2970	2970	0
410	20241008	131600	36736260	2970	2970	2970	2970	0
411	20241008	131500	36736260	2970	2970	2970	2970	0
412	20241008	131400	36736260	2970	2970	2970	2970	0
413	20241008	131300	36736260	2970	2970	2970	2970	0
414	20241008	131200	36736260	2970	2970	2970	2970	0
415	20241008	131100	36736260	2970	2970	2970	2970	0
416	20241008	131000	36736260	2970	2970	2970	2970	0
417	20241008	130900	36736260	2970	2970	2970	2970	0
418	20241008	130800	36736260	2970	2975	2975	2970	4896
419	20241008	130700	22192985	2990	2990	2990	2990	0
420	20241008	130600	22192985	2990	2990	2990	2990	0
421	20241008	130500	22192985	2990	2990	2990	2990	0
422	20241008	130400	22192985	2990	2990	2990	2990	0
423	20241008	130300	22192985	2990	2990	2990	2990	0
424	20241008	130200	22192985	2990	2990	2990	2990	0
425	20241008	130100	22192985	2990	2990	2990	2990	0
426	20241008	130000	22192985	2990	2990	2990	2990	0
427	20241008	125900	22192985	2990	2990	2990	2990	0
428	20241008	125800	22192985	2990	2990	2990	2990	0
429	20241008	125700	22192985	2990	2990	2990	2990	0
430	20241008	125600	22192985	2990	2990	2990	2990	0
431	20241008	125500	22192985	2990	2990	2990	2990	327
432	20241008	125400	21215255	2980	2980	2980	2980	0
433	20241008	125300	21215255	2980	2980	2980	2980	0
434	20241008	125200	21215255	2980	2980	2980	2980	0
435	20241008	125100	21215255	2980	2980	2980	2980	0
436	20241008	125000	21215255	2980	2980	2980	2980	0
437	20241008	124900	21215255	2980	2980	2980	2980	0
438	20241008	124800	21215255	2980	2980	2980	2980	0
439	20241008	124700	21215255	2980	2980	2980	2980	9
440	20241008	124600	21188435	2980	2980	2980	2980	30
441	20241008	124500	21099035	2980	2980	2980	2980	0
442	20241008	124400	21099035	2980	2980	2980	2980	1
443	20241008	124300	21096055	2980	2980	2980	2980	0
444	20241008	124200	21096055	2980	2980	2980	2980	0
445	20241008	124100	21096055	2980	2980	2980	2980	0
446	20241008	124000	21096055	2980	2980	2980	2980	0
447	20241008	123900	21096055	2980	2980	2980	2980	0
448	20241008	123800	21096055	2980	2980	2980	2980	0
449	20241008	123700	21096055	2980	2980	2980	2980	0
450	20241008	123600	21096055	2980	2980	2980	2980	0
451	20241008	123500	21096055	2980	2980	2980	2980	10
452	20241008	123400	21066255	2980	2980	2980	2980	0
453	20241008	123300	21066255	2980	2980	2980	2980	0
454	20241008	123200	21066255	2980	2980	2980	2980	0
455	20241008	123100	21066255	2980	2980	2980	2980	0
456	20241008	123000	21066255	2980	2980	2980	2980	0
457	20241008	122900	21066255	2980	2980	2980	2980	0
458	20241008	122800	21066255	2980	2980	2980	2980	0
459	20241008	122700	21066255	2980	2980	2980	2980	0
460	20241008	122600	21066255	2980	2980	2980	2980	0
461	20241008	122500	21066255	2980	2980	2980	2980	0
462	20241008	122400	21066255	2980	2980	2980	2980	0
463	20241008	122300	21066255	2980	2980	2980	2980	0
464	20241008	122200	21066255	2980	2980	2980	2980	300
465	20241008	122100	20172255	2975	2975	2975	2975	0
466	20241008	122000	20172255	2975	2975	2975	2975	0
467	20241008	121900	20172255	2975	2975	2975	2975	0
468	20241008	121800	20172255	2975	2975	2975	2975	0
469	20241008	121700	20172255	2975	2975	2975	2975	0
470	20241008	121600	20172255	2975	2975	2975	2975	0
471	20241008	121500	20172255	2975	2975	2975	2975	0
472	20241008	121400	20172255	2975	2975	2975	2975	0
473	20241008	121300	20172255	2975	2975	2975	2975	0
474	20241008	121200	20172255	2975	2975	2975	2975	0
475	20241008	121100	20172255	2975	2975	2975	2975	0
476	20241008	121000	20172255	2975	2975	2975	2975	45
477	20241008	120900	20038380	2975	2975	2975	2975	0
478	20241008	120800	20038380	2975	2975	2975	2975	0
479	20241008	120700	20038380	2975	2975	2975	2975	0
480	20241008	120600	20038380	2975	2975	2975	2975	0
481	20241008	120500	20038380	2975	2975	2975	2975	0
482	20241008	120400	20038380	2975	2975	2975	2975	0
483	20241008	120300	20038380	2975	2975	2975	2975	0
484	20241008	120200	20038380	2975	2975	2975	2975	27
485	20241008	120100	19958055	2975	2975	2975	2975	0
486	20241008	120000	19958055	2975	2975	2975	2975	700
487	20241008	115900	17875555	2980	2980	2980	2980	0
488	20241008	115800	17875555	2980	2980	2980	2980	300
489	20241008	115700	16981555	2980	2980	2980	2980	0
490	20241008	115600	16981555	2980	2980	2980	2980	0
491	20241008	115500	16981555	2980	2980	2980	2980	0
492	20241008	115400	16981555	2980	2980	2980	2980	0
493	20241008	115300	16981555	2980	2980	2980	2980	100
494	20241008	115200	16683555	2980	2980	2980	2980	0
495	20241008	115100	16683555	2980	2980	2980	2980	0
496	20241008	115000	16683555	2980	2980	2980	2980	0
497	20241008	114900	16683555	2980	2980	2980	2980	0
498	20241008	114800	16683555	2980	2980	2980	2980	20
499	20241008	114700	16623955	2980	2980	2980	2980	0
500	20241008	114600	16623955	2980	2980	2980	2980	0
501	20241008	114500	16623955	2980	2980	2980	2980	0
502	20241008	114400	16623955	2980	2980	2980	2980	0
503	20241008	114300	16623955	2980	2980	2980	2980	0
504	20241008	114200	16623955	2980	2980	2980	2980	0
505	20241008	114100	16623955	2980	2980	2980	2980	45
506	20241008	114000	16489855	2980	2980	2980	2980	55
507	20241008	113900	16325955	2980	2980	2980	2980	436
508	20241008	113800	15026675	2980	2980	2980	2980	100
509	20241008	113700	14728675	2980	2980	2980	2980	103
510	20241008	113600	14421735	2980	2980	2980	2980	0
511	20241008	113500	14421735	2980	2980	2980	2980	0
512	20241008	113400	14421735	2980	2980	2980	2980	1
513	20241008	113300	14418755	2980	2980	2980	2980	0
514	20241008	113200	14418755	2980	2980	2980	2980	0
515	20241008	113100	14418755	2980	2980	2980	2980	1
516	20241008	113000	14415775	2980	2980	2980	2980	0
517	20241008	112900	14415775	2980	2980	2980	2980	0
518	20241008	112800	14415775	2980	2980	2980	2980	0
519	20241008	112700	14415775	2980	2980	2980	2980	0
520	20241008	112600	14415775	2980	2980	2980	2980	0
521	20241008	112500	14415775	2980	2980	2980	2980	0
522	20241008	112400	14415775	2980	2980	2980	2980	100
523	20241008	112300	14117775	2980	2980	2980	2980	0
524	20241008	112200	14117775	2980	2980	2980	2980	0
525	20241008	112100	14117775	2980	2980	2980	2980	0
526	20241008	112000	14117775	2980	2980	2980	2980	0
527	20241008	111900	14117775	2980	2980	2980	2980	0
528	20241008	111800	14117775	2980	2980	2980	2980	0
529	20241008	111700	14117775	2980	2980	2980	2980	100
530	20241008	111600	13819775	2980	2980	2980	2980	0
531	20241008	111500	13819775	2980	2980	2980	2980	0
532	20241008	111400	13819775	2980	2980	2980	2980	0
533	20241008	111300	13819775	2980	2980	2980	2980	0
534	20241008	111200	13819775	2980	2980	2980	2980	0
535	20241008	111100	13819775	2980	2980	2980	2980	0
536	20241008	111000	13819775	2980	2980	2980	2980	0
537	20241008	110900	13819775	2980	2980	2980	2980	0
538	20241008	110800	13819775	2980	2980	2980	2980	0
539	20241008	110700	13819775	2980	2980	2980	2980	0
540	20241008	110600	13819775	2980	2980	2980	2980	0
541	20241008	110500	13819775	2980	2980	2980	2980	0
542	20241008	110400	13819775	2980	2980	2980	2980	0
543	20241008	110300	13819775	2980	2980	2980	2980	0
544	20241008	110200	13819775	2980	2980	2980	2980	0
545	20241008	110100	13819775	2980	2980	2980	2980	0
546	20241008	110000	13819775	2980	2980	2980	2980	100
547	20241008	105900	13521775	2980	2980	2980	2980	0
548	20241008	105800	13521775	2980	2980	2980	2980	0
549	20241008	105700	13521775	2980	2980	2980	2980	0
550	20241008	105600	13521775	2980	2980	2980	2980	617
551	20241008	105500	11683115	2980	2980	2980	2980	0
552	20241008	105400	11683115	2980	2980	2980	2980	0
553	20241008	105300	11683115	2980	2980	2980	2980	0
554	20241008	105200	11683115	2980	2980	2980	2980	0
555	20241008	105100	11683115	2980	2980	2980	2980	0
556	20241008	105000	11683115	2980	2980	2980	2980	0
557	20241008	104900	11683115	2980	2980	2980	2980	0
558	20241008	104800	11683115	2980	2980	2980	2980	0
559	20241008	104700	11683115	2980	2980	2980	2980	0
560	20241008	104600	11683115	2980	2980	2980	2980	0
561	20241008	104500	11683115	2980	2980	2980	2980	0
562	20241008	104400	11683115	2980	2980	2980	2980	0
563	20241008	104300	11683115	2980	2980	2980	2980	0
564	20241008	104200	11683115	2980	2980	2980	2980	0
565	20241008	104100	11683115	2980	2980	2980	2980	200
566	20241008	104000	11087115	2980	2980	2980	2980	0
567	20241008	103900	11087115	2980	2980	2980	2980	0
568	20241008	103800	11087115	2980	2980	2980	2980	0
569	20241008	103700	11087115	2980	2980	2980	2980	0
570	20241008	103600	11087115	2980	2980	2980	2980	0
571	20241008	103500	11087115	2980	2980	2980	2980	304
572	20241008	103400	10181195	2995	2995	2995	2995	0
573	20241008	103300	10181195	2995	2995	2995	2995	0
574	20241008	103200	10181195	2995	2995	2995	2995	0
575	20241008	103100	10181195	2995	2995	2995	2995	0
576	20241008	103000	10181195	2995	2995	2995	2995	0
577	20241008	102900	10181195	2995	2995	2995	2995	0
578	20241008	102800	10181195	2995	2995	2995	2995	0
579	20241008	102700	10181195	2995	2995	2995	2995	0
580	20241008	102600	10181195	2995	2995	2995	2995	0
581	20241008	102500	10181195	2995	2995	2995	2995	0
582	20241008	102400	10181195	2995	2995	2995	2995	0
583	20241008	102300	10181195	2995	2995	2995	2995	0
584	20241008	102200	10181195	2995	2995	2995	2995	0
585	20241008	102100	10181195	2995	2995	2995	2995	0
586	20241008	102000	10181195	2995	2995	2995	2995	0
587	20241008	101900	10181195	2995	2995	2995	2995	0
588	20241008	101800	10181195	2995	2995	2995	2995	0
589	20241008	101700	10181195	2995	2995	2995	2995	0
590	20241008	101600	10181195	2995	2995	2995	2995	0
591	20241008	101500	10181195	2995	2995	2995	2995	0
592	20241008	101400	10181195	2995	2995	2995	2995	0
593	20241008	101300	10181195	2995	2995	2995	2995	0
594	20241008	101200	10181195	2995	2995	2995	2995	0
595	20241008	101100	10181195	2995	2980	2995	2965	1001
596	20241008	101000	7203380	2990	2990	2990	2990	0
597	20241008	100900	7203380	2990	2990	2990	2990	0
598	20241008	100800	7203380	2990	2990	2990	2990	733
599	20241008	100700	5011710	2995	2995	2995	2995	1
600	20241008	100600	5008715	2980	2980	2980	2980	434
601	20241008	100500	3715395	2980	2980	2980	2980	0
602	20241008	100400	3715395	2980	2980	2980	2980	2
603	20241008	100300	3709435	2980	2980	2980	2980	6
604	20241008	100200	3691555	2980	2980	2980	2980	8
605	20241008	100100	3667715	2975	2975	2975	2975	0
606	20241008	100000	3667715	2975	2975	2975	2975	0
607	20241008	095900	3667715	2975	2975	2975	2975	0
608	20241008	095800	3667715	2975	2975	2975	2975	1
609	20241008	095700	3664740	2975	2975	2975	2975	50
610	20241008	095600	3515990	2975	2975	2975	2975	0
611	20241008	095500	3515990	2975	2975	2975	2975	0
612	20241008	095400	3515990	2975	2975	2975	2975	0
613	20241008	095300	3515990	2975	2975	2975	2975	0
614	20241008	095200	3515990	2975	2975	2975	2975	200
615	20241008	095100	2920990	2980	2980	2980	2980	547
616	20241008	095000	1290930	2980	2980	2980	2980	100
617	20241008	094900	992930	2980	2980	2980	2980	0
618	20241008	094800	992930	2980	2980	2980	2980	0
619	20241008	094700	992930	2980	2980	2980	2980	0
620	20241008	094600	992930	2980	2980	2980	2980	0
621	20241008	094500	992930	2980	2980	2980	2980	0
622	20241008	094400	992930	2980	2980	2980	2980	0
623	20241008	094300	992930	2980	2980	2980	2980	8
624	20241008	094200	969090	2995	2995	2995	2995	0
625	20241008	094100	969090	2995	2995	2995	2995	0
626	20241008	094000	969090	2995	2995	2995	2995	0
627	20241008	093900	969090	2995	2995	2995	2995	0
628	20241008	093800	969090	2995	2995	2995	2995	0
629	20241008	093700	969090	2995	2995	2995	2995	0
630	20241008	093600	969090	2995	2995	2995	2995	1
631	20241008	093500	966095	2995	2995	2995	2995	0
632	20241008	093400	966095	2995	2980	2995	2980	18
633	20241008	093300	912350	2995	2990	2995	2990	68
634	20241008	093200	708850	2990	2990	2990	2990	0
635	20241008	093100	708850	2990	2990	2990	2990	1
636	20241008	093000	705860	2990	2990	2990	2990	0
637	20241008	092900	705860	2990	2990	2990	2990	0
638	20241008	092800	705860	2990	2990	2990	2990	0
639	20241008	092700	705860	2990	2990	2990	2990	0
640	20241008	092600	705860	2990	2990	2990	2990	0
641	20241008	092500	705860	2990	2990	2990	2990	0
642	20241008	092400	705860	2990	2990	2990	2990	0
643	20241008	092300	705860	2990	2990	2990	2990	1
644	20241008	092200	702870	2995	2995	2995	2995	0
645	20241008	092100	702870	2995	2995	2995	2995	0
646	20241008	092000	702870	2995	2995	2995	2995	0
647	20241008	091900	702870	2995	2995	2995	2995	0
648	20241008	091800	702870	2995	2995	2995	2995	0
649	20241008	091700	702870	2995	2995	2995	2995	0
650	20241008	091600	702870	2995	2995	2995	2995	1
651	20241008	091500	699875	2995	2995	2995	2995	0
652	20241008	091400	699875	2995	2995	2995	2995	1
653	20241008	091300	696880	2995	2995	2995	2995	1
654	20241008	091200	693885	2975	2975	2975	2975	25
655	20241008	091100	619510	2975	2985	2985	2975	127
656	20241008	091000	241545	2995	2995	2995	2995	0
657	20241008	090900	241545	2995	2995	2995	2995	0
658	20241008	090800	241545	2995	2995	2995	2995	0
659	20241008	090700	241545	2995	2995	2995	2995	10
660	20241008	090600	211595	2995	2995	2995	2995	0
661	20241008	090500	211595	2995	2995	2995	2995	0
662	20241008	090400	211595	2995	2995	2995	2995	0
663	20241008	090300	211595	2995	2995	2995	2995	0
664	20241008	090200	211595	2995	2980	2995	2980	71
665	20241008	090100	0	2985	2985	2985	2985	0
666	20241008	090000	0	2985	2985	2985	2985	0