KissMeData/131220/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202200	21248335	4960	4960	4960	4960	615
3	20241010	202100	21248335	4960	4960	4960	4960	0
4	20241010	202000	21248335	4960	4960	4960	4960	0
5	20241010	201900	21248335	4960	4960	4960	4960	0
6	20241010	201800	21248335	4960	4960	4960	4960	0
7	20241010	201700	21248335	4960	4960	4960	4960	0
8	20241010	201600	21248335	4960	4960	4960	4960	0
9	20241010	201500	21248335	4960	4960	4960	4960	0
10	20241010	201400	21248335	4960	4960	4960	4960	0
11	20241010	201300	21248335	4960	4960	4960	4960	0
12	20241010	201200	21248335	4960	4960	4960	4960	0
13	20241010	201100	21248335	4960	4960	4960	4960	0
14	20241010	201000	21248335	4960	4960	4960	4960	0
15	20241010	200900	21248335	4960	4960	4960	4960	0
16	20241010	200800	21248335	4960	4960	4960	4960	0
17	20241010	200700	21248335	4960	4960	4960	4960	0
18	20241010	200600	21248335	4960	4960	4960	4960	0
19	20241010	200500	21248335	4960	4960	4960	4960	0
20	20241010	200400	21248335	4960	4960	4960	4960	0
21	20241010	200300	21248335	4960	4960	4960	4960	0
22	20241010	200200	21248335	4960	4960	4960	4960	0
23	20241010	200100	21248335	4960	4960	4960	4960	0
24	20241010	200000	21248335	4960	4960	4960	4960	0
25	20241010	195900	21248335	4960	4960	4960	4960	0
26	20241010	195800	21248335	4960	4960	4960	4960	0
27	20241010	195700	21248335	4960	4960	4960	4960	0
28	20241010	195600	21248335	4960	4960	4960	4960	0
29	20241010	195500	21248335	4960	4960	4960	4960	0
30	20241010	195400	21248335	4960	4960	4960	4960	0
31	20241010	195300	21248335	4960	4960	4960	4960	0
32	20241010	195200	21248335	4960	4960	4960	4960	615
33	20241010	195100	21248335	4960	4960	4960	4960	0
34	20241010	195000	21248335	4960	4960	4960	4960	0
35	20241010	194900	21248335	4960	4960	4960	4960	0
36	20241010	194800	21248335	4960	4960	4960	4960	0
37	20241010	194700	21248335	4960	4960	4960	4960	0
38	20241010	194600	21248335	4960	4960	4960	4960	0
39	20241010	194500	21248335	4960	4960	4960	4960	0
40	20241010	194400	21248335	4960	4960	4960	4960	0
41	20241010	194300	21248335	4960	4960	4960	4960	0
42	20241010	194200	21248335	4960	4960	4960	4960	0
43	20241010	194100	21248335	4960	4960	4960	4960	0
44	20241010	194000	21248335	4960	4960	4960	4960	0
45	20241010	193900	21248335	4960	4960	4960	4960	0
46	20241010	193800	21248335	4960	4960	4960	4960	0
47	20241010	193700	21248335	4960	4960	4960	4960	0
48	20241010	193600	21248335	4960	4960	4960	4960	0
49	20241010	193500	21248335	4960	4960	4960	4960	0
50	20241010	193400	21248335	4960	4960	4960	4960	0
51	20241010	193300	21248335	4960	4960	4960	4960	0
52	20241010	193200	21248335	4960	4960	4960	4960	0
53	20241010	193100	21248335	4960	4960	4960	4960	0
54	20241010	193000	21248335	4960	4960	4960	4960	0
55	20241010	192900	21248335	4960	4960	4960	4960	0
56	20241010	192800	21248335	4960	4960	4960	4960	0
57	20241010	192700	21248335	4960	4960	4960	4960	0
58	20241010	192600	21248335	4960	4960	4960	4960	0
59	20241010	192500	21248335	4960	4960	4960	4960	0
60	20241010	192400	21248335	4960	4960	4960	4960	0
61	20241010	192300	21248335	4960	4960	4960	4960	0
62	20241010	192200	21248335	4960	4960	4960	4960	615
63	20241010	192100	21248335	4960	4960	4960	4960	0
64	20241010	192000	21248335	4960	4960	4960	4960	0
65	20241010	191900	21248335	4960	4960	4960	4960	0
66	20241010	191800	21248335	4960	4960	4960	4960	0
67	20241010	191700	21248335	4960	4960	4960	4960	0
68	20241010	191600	21248335	4960	4960	4960	4960	0
69	20241010	191500	21248335	4960	4960	4960	4960	0
70	20241010	191400	21248335	4960	4960	4960	4960	0
71	20241010	191300	21248335	4960	4960	4960	4960	0
72	20241010	191200	21248335	4960	4960	4960	4960	0
73	20241010	191100	21248335	4960	4960	4960	4960	0
74	20241010	191000	21248335	4960	4960	4960	4960	0
75	20241010	190900	21248335	4960	4960	4960	4960	0
76	20241010	190800	21248335	4960	4960	4960	4960	0
77	20241010	190700	21248335	4960	4960	4960	4960	0
78	20241010	190600	21248335	4960	4960	4960	4960	0
79	20241010	190500	21248335	4960	4960	4960	4960	0
80	20241010	190400	21248335	4960	4960	4960	4960	0
81	20241010	190300	21248335	4960	4960	4960	4960	0
82	20241010	190200	21248335	4960	4960	4960	4960	0
83	20241010	190100	21248335	4960	4960	4960	4960	0
84	20241010	190000	21248335	4960	4960	4960	4960	0
85	20241010	185900	21248335	4960	4960	4960	4960	0
86	20241010	185800	21248335	4960	4960	4960	4960	0
87	20241010	185700	21248335	4960	4960	4960	4960	0
88	20241010	185600	21248335	4960	4960	4960	4960	0
89	20241010	185500	21248335	4960	4960	4960	4960	0
90	20241010	185400	21248335	4960	4960	4960	4960	0
91	20241010	185300	21248335	4960	4960	4960	4960	0
92	20241010	185200	21248335	4960	4960	4960	4960	615
93	20241010	185100	21248335	4960	4960	4960	4960	0
94	20241010	185000	21248335	4960	4960	4960	4960	0
95	20241010	184900	21248335	4960	4960	4960	4960	0
96	20241010	184800	21248335	4960	4960	4960	4960	0
97	20241010	184700	21248335	4960	4960	4960	4960	0
98	20241010	184600	21248335	4960	4960	4960	4960	0
99	20241010	184500	21248335	4960	4960	4960	4960	0
100	20241010	184400	21248335	4960	4960	4960	4960	0
101	20241010	184300	21248335	4960	4960	4960	4960	0
102	20241010	184200	21248335	4960	4960	4960	4960	0
103	20241010	184100	21248335	4960	4960	4960	4960	0
104	20241010	184000	21248335	4960	4960	4960	4960	0
105	20241010	183900	21248335	4960	4960	4960	4960	0
106	20241010	183800	21248335	4960	4960	4960	4960	0
107	20241010	183700	21248335	4960	4960	4960	4960	0
108	20241010	183600	21248335	4960	4960	4960	4960	0
109	20241010	183500	21248335	4960	4960	4960	4960	0
110	20241010	183400	21248335	4960	4960	4960	4960	0
111	20241010	183300	21248335	4960	4960	4960	4960	0
112	20241010	183200	21248335	4960	4960	4960	4960	0
113	20241010	183100	21248335	4960	4960	4960	4960	0
114	20241010	183000	21248335	4960	4960	4960	4960	0
115	20241010	182900	21248335	4960	4960	4960	4960	0
116	20241010	182800	21248335	4960	4960	4960	4960	0
117	20241010	182700	21248335	4960	4960	4960	4960	0
118	20241010	182600	21248335	4960	4960	4960	4960	0
119	20241010	182500	21248335	4960	4960	4960	4960	0
120	20241010	182400	21248335	4960	4960	4960	4960	0
121	20241010	182300	21248335	4960	4960	4960	4960	0
122	20241010	182200	21248335	4960	4960	4960	4960	615
123	20241010	182100	21248335	4960	4960	4960	4960	0
124	20241010	182000	21248335	4960	4960	4960	4960	0
125	20241010	181900	21248335	4960	4960	4960	4960	0
126	20241010	181800	21248335	4960	4960	4960	4960	0
127	20241010	181700	21248335	4960	4960	4960	4960	0
128	20241010	181600	21248335	4960	4960	4960	4960	0
129	20241010	181500	21248335	4960	4960	4960	4960	0
130	20241010	181400	21248335	4960	4960	4960	4960	0
131	20241010	181300	21248335	4960	4960	4960	4960	0
132	20241010	181200	21248335	4960	4960	4960	4960	0
133	20241010	181100	21248335	4960	4960	4960	4960	0
134	20241010	181000	21248335	4960	4960	4960	4960	0
135	20241010	180900	21248335	4960	4960	4960	4960	0
136	20241010	180800	21248335	4960	4960	4960	4960	0
137	20241010	180700	21248335	4960	4960	4960	4960	0
138	20241010	180600	21248335	4960	4960	4960	4960	0
139	20241010	180500	21248335	4960	4960	4960	4960	0
140	20241010	180400	21248335	4960	4960	4960	4960	0
141	20241010	180300	21248335	4960	4960	4960	4960	0
142	20241010	180200	21248335	4960	4960	4960	4960	0
143	20241010	180100	21248335	4960	4960	4960	4960	0
144	20241010	180000	21248335	4960	4960	4960	4960	0
145	20241010	175900	21248335	4960	4960	4960	4960	0
146	20241010	175800	21248335	4960	4960	4960	4960	0
147	20241010	175700	21248335	4960	4960	4960	4960	0
148	20241010	175600	21248335	4960	4960	4960	4960	0
149	20241010	175500	21248335	4960	4960	4960	4960	0
150	20241010	175400	21248335	4960	4960	4960	4960	0
151	20241010	175300	21248335	4960	4960	4960	4960	0
152	20241010	175200	21248335	4960	4960	4960	4960	615
153	20241010	175100	21248335	4960	4960	4960	4960	0
154	20241010	175000	21248335	4960	4960	4960	4960	0
155	20241010	174900	21248335	4960	4960	4960	4960	0
156	20241010	174800	21248335	4960	4960	4960	4960	0
157	20241010	174700	21248335	4960	4960	4960	4960	0
158	20241010	174600	21248335	4960	4960	4960	4960	0
159	20241010	174500	21248335	4960	4960	4960	4960	0
160	20241010	174400	21248335	4960	4960	4960	4960	0
161	20241010	174300	21248335	4960	4960	4960	4960	0
162	20241010	174200	21248335	4960	4960	4960	4960	0
163	20241010	174100	21248335	4960	4960	4960	4960	0
164	20241010	174000	21248335	4960	4960	4960	4960	0
165	20241010	173900	21248335	4960	4960	4960	4960	0
166	20241010	173800	21248335	4960	4960	4960	4960	0
167	20241010	173700	21248335	4960	4960	4960	4960	0
168	20241010	173600	21248335	4960	4960	4960	4960	0
169	20241010	173500	21248335	4960	4960	4960	4960	0
170	20241010	173400	21248335	4960	4960	4960	4960	0
171	20241010	173300	21248335	4960	4960	4960	4960	0
172	20241010	173200	21248335	4960	4960	4960	4960	0
173	20241010	173100	21248335	4960	4960	4960	4960	0
174	20241010	173000	21248335	4960	4960	4960	4960	0
175	20241010	172900	21248335	4960	4960	4960	4960	0
176	20241010	172800	21248335	4960	4960	4960	4960	0
177	20241010	172700	21248335	4960	4960	4960	4960	0
178	20241010	172600	21248335	4960	4960	4960	4960	0
179	20241010	172500	21248335	4960	4960	4960	4960	0
180	20241010	172400	21248335	4960	4960	4960	4960	0
181	20241010	172300	21248335	4960	4960	4960	4960	0
182	20241010	172200	21248335	4960	4960	4960	4960	615
183	20241010	172100	21248335	4960	4960	4960	4960	0
184	20241010	172000	21248335	4960	4960	4960	4960	0
185	20241010	171900	21248335	4960	4960	4960	4960	0
186	20241010	171800	21248335	4960	4960	4960	4960	0
187	20241010	171700	21248335	4960	4960	4960	4960	0
188	20241010	171600	21248335	4960	4960	4960	4960	0
189	20241010	171500	21248335	4960	4960	4960	4960	0
190	20241010	171400	21248335	4960	4960	4960	4960	0
191	20241010	171300	21248335	4960	4960	4960	4960	0
192	20241010	171200	21248335	4960	4960	4960	4960	0
193	20241010	171100	21248335	4960	4960	4960	4960	0
194	20241010	171000	21248335	4960	4960	4960	4960	0
195	20241010	170900	21248335	4960	4960	4960	4960	0
196	20241010	170800	21248335	4960	4960	4960	4960	0
197	20241010	170700	21248335	4960	4960	4960	4960	0
198	20241010	170600	21248335	4960	4960	4960	4960	0
199	20241010	170500	21248335	4960	4960	4960	4960	0
200	20241010	170400	21248335	4960	4960	4960	4960	0
201	20241010	170300	21248335	4960	4960	4960	4960	0
202	20241010	170200	21248335	4960	4960	4960	4960	0
203	20241010	170100	21248335	4960	4960	4960	4960	0
204	20241010	170000	21248335	4960	4960	4960	4960	0
205	20241010	165900	21248335	4960	4960	4960	4960	0
206	20241010	165800	21248335	4960	4960	4960	4960	0
207	20241010	165700	21248335	4960	4960	4960	4960	0
208	20241010	165600	21248335	4960	4960	4960	4960	0
209	20241010	165500	21248335	4960	4960	4960	4960	0
210	20241010	165400	21248335	4960	4960	4960	4960	0
211	20241010	165300	21248335	4960	4960	4960	4960	0
212	20241010	165200	21248335	4960	4960	4960	4960	615
213	20241010	165100	21248335	4960	4960	4960	4960	0
214	20241010	165000	21248335	4960	4960	4960	4960	0
215	20241010	164900	21248335	4960	4960	4960	4960	0
216	20241010	164800	21248335	4960	4960	4960	4960	0
217	20241010	164700	21248335	4960	4960	4960	4960	0
218	20241010	164600	21248335	4960	4960	4960	4960	0
219	20241010	164500	21248335	4960	4960	4960	4960	0
220	20241010	164400	21248335	4960	4960	4960	4960	0
221	20241010	164300	21248335	4960	4960	4960	4960	0
222	20241010	164200	21248335	4960	4960	4960	4960	0
223	20241010	164100	21248335	4960	4960	4960	4960	0
224	20241010	164000	21248335	4960	4960	4960	4960	0
225	20241010	163900	21248335	4960	4960	4960	4960	0
226	20241010	163800	21248335	4960	4960	4960	4960	0
227	20241010	163700	21248335	4960	4960	4960	4960	0
228	20241010	163600	21248335	4960	4960	4960	4960	0
229	20241010	163500	21248335	4960	4960	4960	4960	0
230	20241010	163400	21248335	4960	4960	4960	4960	0
231	20241010	163300	21248335	4960	4960	4960	4960	0
232	20241010	163200	21248335	4960	4960	4960	4960	0
233	20241010	163100	21248335	4960	4960	4960	4960	0
234	20241010	163000	21248335	4960	4960	4960	4960	0
235	20241010	162900	21248335	4960	4960	4960	4960	0
236	20241010	162800	21248335	4960	4960	4960	4960	0
237	20241010	162700	21248335	4960	4960	4960	4960	0
238	20241010	162600	21248335	4960	4960	4960	4960	0
239	20241010	162500	21248335	4960	4960	4960	4960	0
240	20241010	162400	21248335	4960	4960	4960	4960	0
241	20241010	162300	21248335	4960	4960	4960	4960	0
242	20241010	162200	21248335	4960	4960	4960	4960	615
243	20241010	162100	21248335	4960	4960	4960	4960	0
244	20241010	162000	21248335	4960	4960	4960	4960	0
245	20241010	161900	21248335	4960	4960	4960	4960	0
246	20241010	161800	21248335	4960	4960	4960	4960	0
247	20241010	161700	21248335	4960	4960	4960	4960	0
248	20241010	161600	21248335	4960	4960	4960	4960	0
249	20241010	161500	21248335	4960	4960	4960	4960	0
250	20241010	161400	21248335	4960	4960	4960	4960	0
251	20241010	161300	21248335	4960	4960	4960	4960	0
252	20241010	161200	21248335	4960	4960	4960	4960	0
253	20241010	161100	21248335	4960	4960	4960	4960	0
254	20241010	161000	21248335	4960	4960	4960	4960	0
255	20241010	160900	21248335	4960	4960	4960	4960	0
256	20241010	160800	21248335	4960	4960	4960	4960	0
257	20241010	160700	21248335	4960	4960	4960	4960	0
258	20241010	160600	21248335	4960	4960	4960	4960	0
259	20241010	160500	21248335	4960	4960	4960	4960	0
260	20241010	160400	21248335	4960	4960	4960	4960	0
261	20241010	160300	21248335	4960	4960	4960	4960	0
262	20241010	160200	21248335	4960	4960	4960	4960	0
263	20241010	160100	21248335	4960	4960	4960	4960	0
264	20241010	160000	21248335	4960	4960	4960	4960	0
265	20241010	155900	21248335	4960	4960	4960	4960	0
266	20241010	155800	21248335	4960	4960	4960	4960	0
267	20241010	155700	21248335	4960	4960	4960	4960	0
268	20241010	155600	21248335	4960	4960	4960	4960	0
269	20241010	155500	21248335	4960	4960	4960	4960	0
270	20241010	155400	21248335	4960	4960	4960	4960	0
271	20241010	155300	21248335	4960	4960	4960	4960	0
272	20241010	155200	21248335	4960	4960	4960	4960	615
273	20241010	155100	21248335	4960	4960	4960	4960	0
274	20241010	155000	21248335	4960	4960	4960	4960	0
275	20241010	154900	21248335	4960	4960	4960	4960	0
276	20241010	154800	21248335	4960	4960	4960	4960	0
277	20241010	154700	21248335	4960	4960	4960	4960	0
278	20241010	154600	21248335	4960	4960	4960	4960	0
279	20241010	154500	21248335	4960	4960	4960	4960	0
280	20241010	154400	21248335	4960	4960	4960	4960	0
281	20241010	154300	21248335	4960	4960	4960	4960	0
282	20241010	154200	21248335	4960	4960	4960	4960	0
283	20241010	154100	21248335	4960	4960	4960	4960	0
284	20241010	154000	21248335	4960	4960	4960	4960	0
285	20241010	153900	21248335	4960	4960	4960	4960	0
286	20241010	153800	21248335	4960	4960	4960	4960	0
287	20241010	153700	21248335	4960	4960	4960	4960	0
288	20241010	153600	21248335	4960	4960	4960	4960	0
289	20241010	153500	21248335	4960	4960	4960	4960	0
290	20241010	153400	21248335	4960	4960	4960	4960	0
291	20241010	153300	21248335	4960	4960	4960	4960	0
292	20241010	153200	21248335	4960	4960	4960	4960	0
293	20241010	153100	21248335	4960	4960	4960	4960	0
294	20241010	153000	21248335	4960	4960	4960	4960	615
295	20241010	152900	18197935	4945	4945	4945	4945	0
296	20241010	152800	18197935	4945	4945	4945	4945	0
297	20241010	152700	18197935	4945	4945	4945	4945	0
298	20241010	152600	18197935	4945	4945	4945	4945	0
299	20241010	152500	18197935	4945	4945	4945	4945	0
300	20241010	152400	18197935	4945	4945	4945	4945	0
301	20241010	152300	18197935	4945	4945	4945	4945	0
302	20241010	152200	18197935	4945	4945	4945	4945	0
303	20241010	152100	18197935	4945	4945	4945	4945	0
304	20241010	152000	18197935	4945	4945	4945	4945	0
305	20241010	151900	18197935	4945	4945	4945	4945	0
306	20241010	151800	18197935	4945	4945	4945	4945	160
307	20241010	151700	17406735	4955	4955	4955	4955	0
308	20241010	151600	17406735	4955	4955	4955	4955	2
309	20241010	151500	17396825	4945	4945	4945	4945	0
310	20241010	151400	17396825	4945	4945	4945	4945	0
311	20241010	151300	17396825	4945	4945	4945	4945	0
312	20241010	151200	17396825	4945	4945	4945	4945	0
313	20241010	151100	17396825	4945	4945	4945	4945	0
314	20241010	151000	17396825	4945	4945	4945	4945	99
315	20241010	150900	16907270	4950	4950	4950	4950	0
316	20241010	150800	16907270	4950	4950	4950	4950	0
317	20241010	150700	16907270	4950	4950	4950	4950	0
318	20241010	150600	16907270	4950	4950	4950	4950	0
319	20241010	150500	16907270	4950	4950	4950	4950	0
320	20241010	150400	16907270	4950	4950	4950	4950	0
321	20241010	150300	16907270	4950	4950	4950	4950	0
322	20241010	150200	16907270	4950	4950	4950	4950	0
323	20241010	150100	16907270	4950	4950	4950	4950	0
324	20241010	150000	16907270	4950	4950	4950	4950	0
325	20241010	145900	16907270	4950	4950	4950	4950	0
326	20241010	145800	16907270	4950	4950	4950	4950	0
327	20241010	145700	16907270	4950	4950	4950	4950	0
328	20241010	145600	16907270	4950	4950	4950	4950	0
329	20241010	145500	16907270	4950	4950	4950	4950	0
330	20241010	145400	16907270	4950	4955	4955	4950	221
331	20241010	145300	15812220	4950	4950	4950	4950	0
332	20241010	145200	15812220	4950	4950	4950	4950	0
333	20241010	145100	15812220	4950	4950	4950	4950	0
334	20241010	145000	15812220	4950	4950	4950	4950	0
335	20241010	144900	15812220	4950	4950	4950	4950	0
336	20241010	144800	15812220	4950	4950	4950	4950	0
337	20241010	144700	15812220	4950	4950	4950	4950	0
338	20241010	144600	15812220	4950	4950	4950	4950	0
339	20241010	144500	15812220	4950	4950	4950	4950	0
340	20241010	144400	15812220	4950	4950	4950	4950	0
341	20241010	144300	15812220	4950	4950	4950	4950	88
342	20241010	144200	15376620	4950	4950	4950	4950	46
343	20241010	144100	15148920	4950	4950	4950	4950	0
344	20241010	144000	15148920	4950	4950	4950	4950	0
345	20241010	143900	15148920	4950	4950	4950	4950	0
346	20241010	143800	15148920	4950	4950	4950	4950	0
347	20241010	143700	15148920	4950	4955	4955	4950	77
348	20241010	143600	14767655	4955	4955	4955	4955	0
349	20241010	143500	14767655	4955	4955	4955	4955	0
350	20241010	143400	14767655	4955	4955	4955	4955	100
351	20241010	143300	14272155	4955	4955	4955	4955	0
352	20241010	143200	14272155	4955	4955	4955	4955	0
353	20241010	143100	14272155	4955	4955	4955	4955	30
354	20241010	143000	14123505	4955	4955	4955	4955	23
355	20241010	142900	14009540	4955	4955	4955	4955	0
356	20241010	142800	14009540	4955	4955	4955	4955	0
357	20241010	142700	14009540	4955	4955	4955	4955	0
358	20241010	142600	14009540	4955	4955	4955	4955	0
359	20241010	142500	14009540	4955	4955	4955	4955	0
360	20241010	142400	14009540	4955	4955	4955	4955	0
361	20241010	142300	14009540	4955	4955	4955	4955	0
362	20241010	142200	14009540	4955	4955	4955	4955	0
363	20241010	142100	14009540	4955	4955	4955	4955	0
364	20241010	142000	14009540	4955	4955	4955	4955	0
365	20241010	141900	14009540	4955	4955	4955	4955	0
366	20241010	141800	14009540	4955	4955	4955	4955	0
367	20241010	141700	14009540	4955	4955	4955	4955	0
368	20241010	141600	14009540	4955	4955	4955	4955	0
369	20241010	141500	14009540	4955	4955	4955	4955	111
370	20241010	141400	13459535	4955	4955	4955	4955	0
371	20241010	141300	13459535	4955	4955	4955	4955	10
372	20241010	141200	13409985	4955	4955	4955	4955	0
373	20241010	141100	13409985	4955	4955	4955	4955	0
374	20241010	141000	13409985	4955	4955	4955	4955	0
375	20241010	140900	13409985	4955	4955	4955	4955	0
376	20241010	140800	13409985	4955	4955	4955	4955	0
377	20241010	140700	13409985	4955	4955	4955	4955	100
378	20241010	140600	12914485	4955	4955	4955	4955	0
379	20241010	140500	12914485	4955	4955	4955	4955	0
380	20241010	140400	12914485	4955	4955	4955	4955	0
381	20241010	140300	12914485	4955	4955	4955	4955	0
382	20241010	140200	12914485	4955	4955	4955	4955	0
383	20241010	140100	12914485	4955	4955	4955	4955	0
384	20241010	140000	12914485	4955	4955	4955	4955	0
385	20241010	135900	12914485	4955	4955	4955	4955	0
386	20241010	135800	12914485	4955	4955	4955	4955	0
387	20241010	135700	12914485	4955	4955	4955	4955	1
388	20241010	135600	12909530	4970	4970	4970	4970	0
389	20241010	135500	12909530	4970	4970	4970	4970	0
390	20241010	135400	12909530	4970	4970	4970	4970	0
391	20241010	135300	12909530	4970	4970	4970	4970	0
392	20241010	135200	12909530	4970	4970	4970	4970	0
393	20241010	135100	12909530	4970	4970	4970	4970	0
394	20241010	135000	12909530	4970	4970	4970	4970	12
395	20241010	134900	12849890	4940	4940	4940	4940	0
396	20241010	134800	12849890	4940	4940	4940	4940	0
397	20241010	134700	12849890	4940	4940	4940	4940	0
398	20241010	134600	12849890	4940	4940	4940	4940	0
399	20241010	134500	12849890	4940	4940	4940	4940	0
400	20241010	134400	12849890	4940	4940	4940	4940	0
401	20241010	134300	12849890	4940	4940	4940	4940	0
402	20241010	134200	12849890	4940	4940	4940	4940	100
403	20241010	134100	12355890	4970	4970	4970	4970	0
404	20241010	134000	12355890	4970	4970	4970	4970	0
405	20241010	133900	12355890	4970	4970	4970	4970	0
406	20241010	133800	12355890	4970	4935	4970	4935	13
407	20241010	133700	12291475	4970	4970	4970	4970	0
408	20241010	133600	12291475	4970	4970	4970	4970	0
409	20241010	133500	12291475	4970	4960	4970	4960	11
410	20241010	133400	12236895	4960	4955	4960	4955	3
411	20241010	133300	12222025	4965	4965	4965	4965	0
412	20241010	133200	12222025	4965	4965	4965	4965	0
413	20241010	133100	12222025	4965	4965	4965	4965	0
414	20241010	133000	12222025	4965	4965	4965	4965	0
415	20241010	132900	12222025	4965	4965	4965	4965	0
416	20241010	132800	12222025	4965	4965	4965	4965	0
417	20241010	132700	12222025	4965	4965	4965	4965	0
418	20241010	132600	12222025	4965	4965	4965	4965	0
419	20241010	132500	12222025	4965	4965	4965	4965	0
420	20241010	132400	12222025	4965	4965	4965	4965	0
421	20241010	132300	12222025	4965	4965	4965	4965	0
422	20241010	132200	12222025	4965	4965	4965	4965	0
423	20241010	132100	12222025	4965	4965	4965	4965	0
424	20241010	132000	12222025	4965	4965	4965	4965	0
425	20241010	131900	12222025	4965	4965	4965	4965	0
426	20241010	131800	12222025	4965	4965	4965	4965	0
427	20241010	131700	12222025	4965	4965	4965	4965	0
428	20241010	131600	12222025	4965	4965	4965	4965	1
429	20241010	131500	12217060	4965	4965	4965	4965	0
430	20241010	131400	12217060	4965	4965	4965	4965	0
431	20241010	131300	12217060	4965	4965	4965	4965	0
432	20241010	131200	12217060	4965	4965	4965	4965	10
433	20241010	131100	12167410	4965	4965	4965	4965	0
434	20241010	131000	12167410	4965	4965	4965	4965	10
435	20241010	130900	12117760	4965	4965	4965	4965	0
436	20241010	130800	12117760	4965	4965	4965	4965	0
437	20241010	130700	12117760	4965	4965	4965	4965	0
438	20241010	130600	12117760	4965	4965	4965	4965	0
439	20241010	130500	12117760	4965	4965	4965	4965	0
440	20241010	130400	12117760	4965	4965	4965	4965	0
441	20241010	130300	12117760	4965	4965	4965	4965	0
442	20241010	130200	12117760	4965	4965	4965	4965	0
443	20241010	130100	12117760	4965	4965	4965	4965	0
444	20241010	130000	12117760	4965	4965	4965	4965	1
445	20241010	125900	12112795	4935	4935	4935	4935	0
446	20241010	125800	12112795	4935	4935	4935	4935	0
447	20241010	125700	12112795	4935	4935	4935	4935	0
448	20241010	125600	12112795	4935	4935	4935	4935	0
449	20241010	125500	12112795	4935	4935	4935	4935	14
450	20241010	125400	12043705	4970	4970	4970	4970	0
451	20241010	125300	12043705	4970	4970	4970	4970	0
452	20241010	125200	12043705	4970	4970	4970	4970	0
453	20241010	125100	12043705	4970	4970	4970	4970	0
454	20241010	125000	12043705	4970	4970	4970	4970	3
455	20241010	124900	12028795	4970	4970	4970	4970	3
456	20241010	124800	12013885	4970	4970	4970	4970	0
457	20241010	124700	12013885	4970	4970	4970	4970	200
458	20241010	124600	11019885	4970	4970	4970	4970	0
459	20241010	124500	11019885	4970	4970	4970	4970	0
460	20241010	124400	11019885	4970	4970	4970	4970	0
461	20241010	124300	11019885	4970	4970	4970	4970	0
462	20241010	124200	11019885	4970	4970	4970	4970	0
463	20241010	124100	11019885	4970	4970	4970	4970	0
464	20241010	124000	11019885	4970	4965	4970	4965	9
465	20241010	123900	10975190	4925	4925	4925	4925	0
466	20241010	123800	10975190	4925	4925	4925	4925	0
467	20241010	123700	10975190	4925	4925	4925	4925	0
468	20241010	123600	10975190	4925	4925	4925	4925	0
469	20241010	123500	10975190	4925	4925	4925	4925	0
470	20241010	123400	10975190	4925	4925	4925	4925	0
471	20241010	123300	10975190	4925	4925	4925	4925	0
472	20241010	123200	10975190	4925	4925	4925	4925	0
473	20241010	123100	10975190	4925	4925	4925	4925	0
474	20241010	123000	10975190	4925	4925	4925	4925	0
475	20241010	122900	10975190	4925	4925	4925	4925	0
476	20241010	122800	10975190	4925	4925	4925	4925	0
477	20241010	122700	10975190	4925	4925	4925	4925	0
478	20241010	122600	10975190	4925	4925	4925	4925	0
479	20241010	122500	10975190	4925	4925	4925	4925	0
480	20241010	122400	10975190	4925	4925	4925	4925	0
481	20241010	122300	10975190	4925	4925	4925	4925	33
482	20241010	122200	10812665	4925	4925	4925	4925	0
483	20241010	122100	10812665	4925	4925	4925	4925	0
484	20241010	122000	10812665	4925	4925	4925	4925	0
485	20241010	121900	10812665	4925	4925	4925	4925	0
486	20241010	121800	10812665	4925	4925	4925	4925	0
487	20241010	121700	10812665	4925	4925	4925	4925	0
488	20241010	121600	10812665	4925	4925	4925	4925	0
489	20241010	121500	10812665	4925	4925	4925	4925	0
490	20241010	121400	10812665	4925	4925	4925	4925	0
491	20241010	121300	10812665	4925	4925	4925	4925	0
492	20241010	121200	10812665	4925	4925	4925	4925	0
493	20241010	121100	10812665	4925	4925	4925	4925	0
494	20241010	121000	10812665	4925	4925	4925	4925	0
495	20241010	120900	10812665	4925	4925	4925	4925	0
496	20241010	120800	10812665	4925	4925	4925	4925	0
497	20241010	120700	10812665	4925	4925	4925	4925	2
498	20241010	120600	10802815	4970	4970	4970	4970	0
499	20241010	120500	10802815	4970	4970	4970	4970	0
500	20241010	120400	10802815	4970	4960	4970	4925	16
501	20241010	120300	10723425	4925	4925	4925	4925	2
502	20241010	120200	10713575	4965	4965	4965	4965	0
503	20241010	120100	10713575	4965	4965	4965	4965	0
504	20241010	120000	10713575	4965	4965	4965	4965	0
505	20241010	115900	10713575	4965	4965	4965	4965	0
506	20241010	115800	10713575	4965	4965	4965	4965	0
507	20241010	115700	10713575	4965	4965	4965	4965	0
508	20241010	115600	10713575	4965	4960	4965	4960	2
509	20241010	115500	10703650	4925	4925	4925	4925	1
510	20241010	115400	10698725	4960	4960	4960	4960	0
511	20241010	115300	10698725	4960	4960	4960	4960	0
512	20241010	115200	10698725	4960	4960	4960	4960	0
513	20241010	115100	10698725	4960	4960	4960	4960	0
514	20241010	115000	10698725	4960	4960	4960	4960	0
515	20241010	114900	10698725	4960	4960	4960	4960	0
516	20241010	114800	10698725	4960	4960	4960	4960	0
517	20241010	114700	10698725	4960	4960	4960	4960	0
518	20241010	114600	10698725	4960	4960	4960	4960	0
519	20241010	114500	10698725	4960	4960	4960	4960	0
520	20241010	114400	10698725	4960	4960	4960	4960	0
521	20241010	114300	10698725	4960	4960	4960	4960	0
522	20241010	114200	10698725	4960	4960	4960	4960	0
523	20241010	114100	10698725	4960	4960	4960	4960	0
524	20241010	114000	10698725	4960	4960	4960	4960	0
525	20241010	113900	10698725	4960	4960	4960	4960	0
526	20241010	113800	10698725	4960	4960	4960	4960	0
527	20241010	113700	10698725	4960	4960	4960	4960	0
528	20241010	113600	10698725	4960	4960	4960	4960	5
529	20241010	113500	10673925	4920	4920	4920	4920	0
530	20241010	113400	10673925	4920	4920	4920	4920	0
531	20241010	113300	10673925	4920	4920	4920	4920	0
532	20241010	113200	10673925	4920	4920	4920	4920	0
533	20241010	113100	10673925	4920	4920	4920	4920	0
534	20241010	113000	10673925	4920	4920	4920	4920	0
535	20241010	112900	10673925	4920	4920	4920	4920	0
536	20241010	112800	10673925	4920	4920	4920	4920	0
537	20241010	112700	10673925	4920	4920	4920	4920	0
538	20241010	112600	10673925	4920	4920	4920	4920	5
539	20241010	112500	10649325	4965	4965	4965	4965	0
540	20241010	112400	10649325	4965	4965	4965	4965	0
541	20241010	112300	10649325	4965	4965	4965	4965	0
542	20241010	112200	10649325	4965	4965	4965	4965	0
543	20241010	112100	10649325	4965	4965	4965	4965	0
544	20241010	112000	10649325	4965	4965	4965	4965	0
545	20241010	111900	10649325	4965	4965	4965	4965	0
546	20241010	111800	10649325	4965	4965	4965	4965	0
547	20241010	111700	10649325	4965	4965	4965	4965	0
548	20241010	111600	10649325	4965	4965	4965	4965	1
549	20241010	111500	10644360	4960	4960	4960	4960	0
550	20241010	111400	10644360	4960	4960	4960	4960	0
551	20241010	111300	10644360	4960	4960	4960	4960	0
552	20241010	111200	10644360	4960	4960	4960	4960	0
553	20241010	111100	10644360	4960	4960	4960	4960	0
554	20241010	111000	10644360	4960	4960	4960	4960	0
555	20241010	110900	10644360	4960	4960	4960	4960	0
556	20241010	110800	10644360	4960	4960	4960	4960	0
557	20241010	110700	10644360	4960	4960	4960	4960	0
558	20241010	110600	10644360	4960	4960	4960	4960	0
559	20241010	110500	10644360	4960	4960	4960	4960	0
560	20241010	110400	10644360	4960	4960	4960	4960	0
561	20241010	110300	10644360	4960	4960	4960	4960	0
562	20241010	110200	10644360	4960	4960	4960	4960	0
563	20241010	110100	10644360	4960	4960	4960	4960	0
564	20241010	110000	10644360	4960	4960	4960	4960	0
565	20241010	105900	10644360	4960	4960	4960	4960	0
566	20241010	105800	10644360	4960	4960	4960	4960	0
567	20241010	105700	10644360	4960	4960	4960	4960	0
568	20241010	105600	10644360	4960	4960	4960	4960	0
569	20241010	105500	10644360	4960	4960	4960	4960	0
570	20241010	105400	10644360	4960	4960	4960	4960	0
571	20241010	105300	10644360	4960	4960	4960	4960	0
572	20241010	105200	10644360	4960	4960	4960	4960	16
573	20241010	105100	10565000	4960	4955	4960	4955	16
574	20241010	105000	10485680	4955	4955	4955	4955	6
575	20241010	104900	10455950	4925	4925	4925	4925	0
576	20241010	104800	10455950	4925	4925	4925	4925	0
577	20241010	104700	10455950	4925	4925	4925	4925	0
578	20241010	104600	10455950	4925	4925	4925	4925	0
579	20241010	104500	10455950	4925	4925	4925	4925	0
580	20241010	104400	10455950	4925	4925	4925	4925	2
581	20241010	104300	10446100	4965	4965	4965	4965	0
582	20241010	104200	10446100	4965	4965	4965	4965	0
583	20241010	104100	10446100	4965	4965	4965	4965	0
584	20241010	104000	10446100	4965	4965	4965	4965	2
585	20241010	103900	10436170	4920	4920	4920	4920	0
586	20241010	103800	10436170	4920	4920	4920	4920	0
587	20241010	103700	10436170	4920	4920	4920	4920	0
588	20241010	103600	10436170	4920	4920	4920	4920	0
589	20241010	103500	10436170	4920	4920	4920	4920	0
590	20241010	103400	10436170	4920	4935	4935	4920	18
591	20241010	103300	10347545	4965	4965	4965	4965	16
592	20241010	103200	10268105	4965	4965	4965	4965	0
593	20241010	103100	10268105	4965	4965	4965	4965	1
594	20241010	103000	10263140	4970	4970	4970	4970	0
595	20241010	102900	10263140	4970	4970	4970	4970	0
596	20241010	102800	10263140	4970	4970	4970	4970	0
597	20241010	102700	10263140	4970	4970	4970	4970	0
598	20241010	102600	10263140	4970	4970	4970	4970	0
599	20241010	102500	10263140	4970	4970	4970	4970	0
600	20241010	102400	10263140	4970	4970	4970	4970	0
601	20241010	102300	10263140	4970	4970	4970	4970	0
602	20241010	102200	10263140	4970	4970	4970	4970	0
603	20241010	102100	10263140	4970	4970	4970	4970	2
604	20241010	102000	10253200	4940	4940	4940	4940	0
605	20241010	101900	10253200	4940	4940	4940	4940	0
606	20241010	101800	10253200	4940	4940	4940	4940	0
607	20241010	101700	10253200	4940	4940	4940	4940	20
608	20241010	101600	10154400	4975	4975	4975	4975	0
609	20241010	101500	10154400	4975	4975	4975	4975	0
610	20241010	101400	10154400	4975	4975	4975	4975	0
611	20241010	101300	10154400	4975	4975	4975	4975	0
612	20241010	101200	10154400	4975	4975	4975	4975	0
613	20241010	101100	10154400	4975	4975	4975	4975	0
614	20241010	101000	10154400	4975	4975	4975	4975	0
615	20241010	100900	10154400	4975	4975	4975	4975	0
616	20241010	100800	10154400	4975	4975	4975	4975	0
617	20241010	100700	10154400	4975	4975	4975	4975	0
618	20241010	100600	10154400	4975	4975	4975	4975	0
619	20241010	100500	10154400	4975	4975	4975	4975	0
620	20241010	100400	10154400	4975	4975	4975	4975	0
621	20241010	100300	10154400	4975	4975	4975	4975	0
622	20241010	100200	10154400	4975	4975	4975	4975	0
623	20241010	100100	10154400	4975	4975	4975	4975	1
624	20241010	100000	10149425	4980	4980	4980	4980	0
625	20241010	095900	10149425	4980	4980	4980	4980	0
626	20241010	095800	10149425	4980	4980	4980	4980	0
627	20241010	095700	10149425	4980	4980	4980	4980	0
628	20241010	095600	10149425	4980	4980	4980	4980	0
629	20241010	095500	10149425	4980	4980	4980	4980	0
630	20241010	095400	10149425	4980	4980	4980	4980	0
631	20241010	095300	10149425	4980	4980	4980	4980	0
632	20241010	095200	10149425	4980	4980	4980	4980	0
633	20241010	095100	10149425	4980	4980	4980	4980	0
634	20241010	095000	10149425	4980	4980	4980	4980	0
635	20241010	094900	10149425	4980	4980	4980	4980	0
636	20241010	094800	10149425	4980	4980	4980	4980	0
637	20241010	094700	10149425	4980	4980	4980	4980	0
638	20241010	094600	10149425	4980	4980	4980	4980	0
639	20241010	094500	10149425	4980	4980	4980	4980	0
640	20241010	094400	10149425	4980	4980	4980	4980	1
641	20241010	094300	10144445	4980	4980	4980	4980	0
642	20241010	094200	10144445	4980	4980	4980	4980	3
643	20241010	094100	10129505	4970	4970	4970	4970	400
644	20241010	094000	8141505	4965	4965	4965	4965	0
645	20241010	093900	8141505	4965	4965	4965	4965	1000
646	20241010	093800	3176505	4965	4965	4965	4965	0
647	20241010	093700	3176505	4965	4965	4965	4965	0
648	20241010	093600	3176505	4965	4965	4965	4965	0
649	20241010	093500	3176505	4965	4965	4965	4965	3
650	20241010	093400	3161610	4920	4920	4920	4920	200
651	20241010	093300	2177610	4955	4955	4955	4955	1
652	20241010	093200	2172655	4965	4965	4965	4965	0
653	20241010	093100	2172655	4965	4965	4965	4965	0
654	20241010	093000	2172655	4965	4950	4965	4950	6
655	20241010	092900	2142890	4910	4910	4910	4910	0
656	20241010	092800	2142890	4910	4910	4910	4910	0
657	20241010	092700	2142890	4910	4910	4910	4910	0
658	20241010	092600	2142890	4910	4910	4910	4910	0
659	20241010	092500	2142890	4910	4910	4910	4910	1
660	20241010	092400	2137980	4905	4905	4905	4905	0
661	20241010	092300	2137980	4905	4905	4905	4905	0
662	20241010	092200	2137980	4905	4905	4905	4905	0
663	20241010	092100	2137980	4905	4925	4925	4900	98
664	20241010	092000	1656175	4970	4970	4970	4970	0
665	20241010	091900	1656175	4970	4970	4970	4970	0
666	20241010	091800	1656175	4970	4970	4970	4970	0
667	20241010	091700	1656175	4970	4970	4970	4970	0
668	20241010	091600	1656175	4970	4970	4970	4970	0
669	20241010	091500	1656175	4970	4970	4970	4970	0
670	20241010	091400	1656175	4970	4970	4970	4970	0
671	20241010	091300	1656175	4970	4970	4970	4970	0
672	20241010	091200	1656175	4970	4970	4970	4970	0
673	20241010	091100	1656175	4970	4970	4970	4970	0
674	20241010	091000	1656175	4970	4970	4970	4970	0
675	20241010	090900	1656175	4970	4970	4970	4970	0
676	20241010	090800	1656175	4970	4970	4970	4970	0
677	20241010	090700	1656175	4970	4970	4970	4970	0
678	20241010	090600	1656175	4970	4970	4970	4970	0
679	20241010	090500	1656175	4970	4925	4970	4925	327
680	20241010	090400	44560	4955	4955	4955	4955	0
681	20241010	090300	44560	4955	4955	4955	4955	0
682	20241010	090200	44560	4955	4955	4955	4955	0
683	20241010	090100	44560	4955	4925	4955	4925	4
684	20241010	090000	24775	4955	4955	4955	4955	5