KissMeData/032940/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191600	160360140	4050	4050	4050	4050	1850
3	20241014	191500	160360140	4050	4050	4050	4050	0
4	20241014	191400	160360140	4050	4050	4050	4050	0
5	20241014	191300	160360140	4050	4050	4050	4050	0
6	20241014	191200	160360140	4050	4050	4050	4050	0
7	20241014	191100	160360140	4050	4050	4050	4050	0
8	20241014	191000	160360140	4050	4050	4050	4050	0
9	20241014	190900	160360140	4050	4050	4050	4050	0
10	20241014	190800	160360140	4050	4050	4050	4050	0
11	20241014	190700	160360140	4050	4050	4050	4050	0
12	20241014	190600	160360140	4050	4050	4050	4050	0
13	20241014	190500	160360140	4050	4050	4050	4050	0
14	20241014	190400	160360140	4050	4050	4050	4050	0
15	20241014	190300	160360140	4050	4050	4050	4050	0
16	20241014	190200	160360140	4050	4050	4050	4050	0
17	20241014	190100	160360140	4050	4050	4050	4050	0
18	20241014	190000	160360140	4050	4050	4050	4050	0
19	20241014	185900	160360140	4050	4050	4050	4050	0
20	20241014	185800	160360140	4050	4050	4050	4050	0
21	20241014	185700	160360140	4050	4050	4050	4050	0
22	20241014	185600	160360140	4050	4050	4050	4050	0
23	20241014	185500	160360140	4050	4050	4050	4050	0
24	20241014	185400	160360140	4050	4050	4050	4050	0
25	20241014	185300	160360140	4050	4050	4050	4050	0
26	20241014	185200	160360140	4050	4050	4050	4050	0
27	20241014	185100	160360140	4050	4050	4050	4050	0
28	20241014	185000	160360140	4050	4050	4050	4050	0
29	20241014	184900	160360140	4050	4050	4050	4050	0
30	20241014	184800	160360140	4050	4050	4050	4050	0
31	20241014	184700	160360140	4050	4050	4050	4050	0
32	20241014	184600	160360140	4050	4050	4050	4050	1850
33	20241014	184500	160360140	4050	4050	4050	4050	0
34	20241014	184400	160360140	4050	4050	4050	4050	0
35	20241014	184300	160360140	4050	4050	4050	4050	0
36	20241014	184200	160360140	4050	4050	4050	4050	0
37	20241014	184100	160360140	4050	4050	4050	4050	0
38	20241014	184000	160360140	4050	4050	4050	4050	0
39	20241014	183900	160360140	4050	4050	4050	4050	0
40	20241014	183800	160360140	4050	4050	4050	4050	0
41	20241014	183700	160360140	4050	4050	4050	4050	0
42	20241014	183600	160360140	4050	4050	4050	4050	0
43	20241014	183500	160360140	4050	4050	4050	4050	0
44	20241014	183400	160360140	4050	4050	4050	4050	0
45	20241014	183300	160360140	4050	4050	4050	4050	0
46	20241014	183200	160360140	4050	4050	4050	4050	0
47	20241014	183100	160360140	4050	4050	4050	4050	0
48	20241014	183000	160360140	4050	4050	4050	4050	0
49	20241014	182900	160360140	4050	4050	4050	4050	0
50	20241014	182800	160360140	4050	4050	4050	4050	0
51	20241014	182700	160360140	4050	4050	4050	4050	0
52	20241014	182600	160360140	4050	4050	4050	4050	0
53	20241014	182500	160360140	4050	4050	4050	4050	0
54	20241014	182400	160360140	4050	4050	4050	4050	0
55	20241014	182300	160360140	4050	4050	4050	4050	0
56	20241014	182200	160360140	4050	4050	4050	4050	0
57	20241014	182100	160360140	4050	4050	4050	4050	0
58	20241014	182000	160360140	4050	4050	4050	4050	0
59	20241014	181900	160360140	4050	4050	4050	4050	0
60	20241014	181800	160360140	4050	4050	4050	4050	0
61	20241014	181700	160360140	4050	4050	4050	4050	0
62	20241014	181600	160360140	4050	4050	4050	4050	1850
63	20241014	181500	160360140	4050	4050	4050	4050	0
64	20241014	181400	160360140	4050	4050	4050	4050	0
65	20241014	181300	160360140	4050	4050	4050	4050	0
66	20241014	181200	160360140	4050	4050	4050	4050	0
67	20241014	181100	160360140	4050	4050	4050	4050	0
68	20241014	181000	160360140	4050	4050	4050	4050	0
69	20241014	180900	160360140	4050	4050	4050	4050	0
70	20241014	180800	160360140	4050	4050	4050	4050	0
71	20241014	180700	160360140	4050	4050	4050	4050	0
72	20241014	180600	160360140	4050	4050	4050	4050	0
73	20241014	180500	160360140	4050	4050	4050	4050	0
74	20241014	180400	160360140	4050	4050	4050	4050	0
75	20241014	180300	160360140	4050	4050	4050	4050	0
76	20241014	180200	160360140	4050	4050	4050	4050	0
77	20241014	180100	160360140	4050	4050	4050	4050	0
78	20241014	180000	160360140	4050	4050	4050	4050	0
79	20241014	175900	160360140	4050	4050	4050	4050	0
80	20241014	175800	160360140	4050	4050	4050	4050	0
81	20241014	175700	160360140	4050	4050	4050	4050	0
82	20241014	175600	160360140	4050	4050	4050	4050	0
83	20241014	175500	160360140	4050	4050	4050	4050	0
84	20241014	175400	160360140	4050	4050	4050	4050	0
85	20241014	175300	160360140	4050	4050	4050	4050	0
86	20241014	175200	160360140	4050	4050	4050	4050	0
87	20241014	175100	160360140	4050	4050	4050	4050	0
88	20241014	175000	160360140	4050	4050	4050	4050	0
89	20241014	174900	160360140	4050	4050	4050	4050	0
90	20241014	174800	160360140	4050	4050	4050	4050	0
91	20241014	174700	160360140	4050	4050	4050	4050	0
92	20241014	174600	160360140	4050	4050	4050	4050	1850
93	20241014	174500	160360140	4050	4050	4050	4050	0
94	20241014	174400	160360140	4050	4050	4050	4050	0
95	20241014	174300	160360140	4050	4050	4050	4050	0
96	20241014	174200	160360140	4050	4050	4050	4050	0
97	20241014	174100	160360140	4050	4050	4050	4050	0
98	20241014	174000	160360140	4050	4050	4050	4050	0
99	20241014	173900	160360140	4050	4050	4050	4050	0
100	20241014	173800	160360140	4050	4050	4050	4050	0
101	20241014	173700	160360140	4050	4050	4050	4050	0
102	20241014	173600	160360140	4050	4050	4050	4050	0
103	20241014	173500	160360140	4050	4050	4050	4050	0
104	20241014	173400	160360140	4050	4050	4050	4050	0
105	20241014	173300	160360140	4050	4050	4050	4050	0
106	20241014	173200	160360140	4050	4050	4050	4050	0
107	20241014	173100	160360140	4050	4050	4050	4050	0
108	20241014	173000	160360140	4050	4050	4050	4050	0
109	20241014	172900	160360140	4050	4050	4050	4050	0
110	20241014	172800	160360140	4050	4050	4050	4050	0
111	20241014	172700	160360140	4050	4050	4050	4050	0
112	20241014	172600	160360140	4050	4050	4050	4050	0
113	20241014	172500	160360140	4050	4050	4050	4050	0
114	20241014	172400	160360140	4050	4050	4050	4050	0
115	20241014	172300	160360140	4050	4050	4050	4050	0
116	20241014	172200	160360140	4050	4050	4050	4050	0
117	20241014	172100	160360140	4050	4050	4050	4050	0
118	20241014	172000	160360140	4050	4050	4050	4050	0
119	20241014	171900	160360140	4050	4050	4050	4050	0
120	20241014	171800	160360140	4050	4050	4050	4050	0
121	20241014	171700	160360140	4050	4050	4050	4050	0
122	20241014	171600	160360140	4050	4050	4050	4050	1850
123	20241014	171500	160360140	4050	4050	4050	4050	0
124	20241014	171400	160360140	4050	4050	4050	4050	0
125	20241014	171300	160360140	4050	4050	4050	4050	0
126	20241014	171200	160360140	4050	4050	4050	4050	0
127	20241014	171100	160360140	4050	4050	4050	4050	0
128	20241014	171000	160360140	4050	4050	4050	4050	0
129	20241014	170900	160360140	4050	4050	4050	4050	0
130	20241014	170800	160360140	4050	4050	4050	4050	0
131	20241014	170700	160360140	4050	4050	4050	4050	0
132	20241014	170600	160360140	4050	4050	4050	4050	0
133	20241014	170500	160360140	4050	4050	4050	4050	0
134	20241014	170400	160360140	4050	4050	4050	4050	0
135	20241014	170300	160360140	4050	4050	4050	4050	0
136	20241014	170200	160360140	4050	4050	4050	4050	0
137	20241014	170100	160360140	4050	4050	4050	4050	0
138	20241014	170000	160360140	4050	4050	4050	4050	0
139	20241014	165900	160360140	4050	4050	4050	4050	0
140	20241014	165800	160360140	4050	4050	4050	4050	0
141	20241014	165700	160360140	4050	4050	4050	4050	0
142	20241014	165600	160360140	4050	4050	4050	4050	0
143	20241014	165500	160360140	4050	4050	4050	4050	0
144	20241014	165400	160360140	4050	4050	4050	4050	0
145	20241014	165300	160360140	4050	4050	4050	4050	0
146	20241014	165200	160360140	4050	4050	4050	4050	0
147	20241014	165100	160360140	4050	4050	4050	4050	0
148	20241014	165000	160360140	4050	4050	4050	4050	0
149	20241014	164900	160360140	4050	4050	4050	4050	0
150	20241014	164800	160360140	4050	4050	4050	4050	0
151	20241014	164700	160360140	4050	4050	4050	4050	0
152	20241014	164600	160360140	4050	4050	4050	4050	1850
153	20241014	164500	160360140	4050	4050	4050	4050	0
154	20241014	164400	160360140	4050	4050	4050	4050	0
155	20241014	164300	160360140	4050	4050	4050	4050	0
156	20241014	164200	160360140	4050	4050	4050	4050	0
157	20241014	164100	160360140	4050	4050	4050	4050	0
158	20241014	164000	160360140	4050	4050	4050	4050	0
159	20241014	163900	160360140	4050	4050	4050	4050	0
160	20241014	163800	160360140	4050	4050	4050	4050	0
161	20241014	163700	160360140	4050	4050	4050	4050	0
162	20241014	163600	160360140	4050	4050	4050	4050	0
163	20241014	163500	160360140	4050	4050	4050	4050	0
164	20241014	163400	160360140	4050	4050	4050	4050	0
165	20241014	163300	160360140	4050	4050	4050	4050	0
166	20241014	163200	160360140	4050	4050	4050	4050	0
167	20241014	163100	160360140	4050	4050	4050	4050	0
168	20241014	163000	160360140	4050	4050	4050	4050	0
169	20241014	162900	160360140	4050	4050	4050	4050	0
170	20241014	162800	160360140	4050	4050	4050	4050	0
171	20241014	162700	160360140	4050	4050	4050	4050	0
172	20241014	162600	160360140	4050	4050	4050	4050	0
173	20241014	162500	160360140	4050	4050	4050	4050	0
174	20241014	162400	160360140	4050	4050	4050	4050	0
175	20241014	162300	160360140	4050	4050	4050	4050	0
176	20241014	162200	160360140	4050	4050	4050	4050	0
177	20241014	162100	160360140	4050	4050	4050	4050	0
178	20241014	162000	160360140	4050	4050	4050	4050	0
179	20241014	161900	160360140	4050	4050	4050	4050	0
180	20241014	161800	160360140	4050	4050	4050	4050	0
181	20241014	161700	160360140	4050	4050	4050	4050	0
182	20241014	161600	160360140	4050	4050	4050	4050	1850
183	20241014	161500	160360140	4050	4050	4050	4050	0
184	20241014	161400	160360140	4050	4050	4050	4050	0
185	20241014	161300	160360140	4050	4050	4050	4050	0
186	20241014	161200	160360140	4050	4050	4050	4050	0
187	20241014	161100	160360140	4050	4050	4050	4050	0
188	20241014	161000	160360140	4050	4050	4050	4050	0
189	20241014	160900	160360140	4050	4050	4050	4050	0
190	20241014	160800	160360140	4050	4050	4050	4050	0
191	20241014	160700	160360140	4050	4050	4050	4050	0
192	20241014	160600	160360140	4050	4050	4050	4050	0
193	20241014	160500	160360140	4050	4050	4050	4050	0
194	20241014	160400	160360140	4050	4050	4050	4050	0
195	20241014	160300	160360140	4050	4050	4050	4050	0
196	20241014	160200	160360140	4050	4050	4050	4050	0
197	20241014	160100	160360140	4050	4050	4050	4050	0
198	20241014	160000	160360140	4050	4050	4050	4050	0
199	20241014	155900	160360140	4050	4050	4050	4050	0
200	20241014	155800	160360140	4050	4050	4050	4050	0
201	20241014	155700	160360140	4050	4050	4050	4050	0
202	20241014	155600	160360140	4050	4050	4050	4050	0
203	20241014	155500	160360140	4050	4050	4050	4050	0
204	20241014	155400	160360140	4050	4050	4050	4050	0
205	20241014	155300	160360140	4050	4050	4050	4050	0
206	20241014	155200	160360140	4050	4050	4050	4050	0
207	20241014	155100	160360140	4050	4050	4050	4050	0
208	20241014	155000	160360140	4050	4050	4050	4050	0
209	20241014	154900	160360140	4050	4050	4050	4050	0
210	20241014	154800	160360140	4050	4050	4050	4050	0
211	20241014	154700	160360140	4050	4050	4050	4050	0
212	20241014	154600	160360140	4050	4050	4050	4050	1850
213	20241014	154500	160360140	4050	4050	4050	4050	0
214	20241014	154400	160360140	4050	4050	4050	4050	0
215	20241014	154300	160360140	4050	4050	4050	4050	0
216	20241014	154200	160360140	4050	4050	4050	4050	0
217	20241014	154100	160360140	4050	4050	4050	4050	0
218	20241014	154000	160360140	4050	4050	4050	4050	0
219	20241014	153900	160360140	4050	4050	4050	4050	0
220	20241014	153800	160360140	4050	4050	4050	4050	0
221	20241014	153700	160360140	4050	4050	4050	4050	0
222	20241014	153600	160360140	4050	4050	4050	4050	0
223	20241014	153500	160360140	4050	4050	4050	4050	0
224	20241014	153400	160360140	4050	4050	4050	4050	0
225	20241014	153300	160360140	4050	4050	4050	4050	0
226	20241014	153200	160360140	4050	4050	4050	4050	0
227	20241014	153100	160360140	4050	4050	4050	4050	0
228	20241014	153000	160360140	4050	4050	4050	4050	1850
229	20241014	152900	152867640	4045	4045	4045	4045	0
230	20241014	152800	152867640	4045	4045	4045	4045	0
231	20241014	152700	152867640	4045	4045	4045	4045	0
232	20241014	152600	152867640	4045	4045	4045	4045	0
233	20241014	152500	152867640	4045	4045	4045	4045	0
234	20241014	152400	152867640	4045	4045	4045	4045	0
235	20241014	152300	152867640	4045	4045	4045	4045	0
236	20241014	152200	152867640	4045	4045	4045	4045	0
237	20241014	152100	152867640	4045	4045	4045	4045	0
238	20241014	152000	152867640	4045	4045	4045	4045	0
239	20241014	151900	152867640	4045	4045	4045	4045	1
240	20241014	151800	152863595	4045	4045	4045	4045	0
241	20241014	151700	152863595	4045	4045	4045	4045	0
242	20241014	151600	152863595	4045	4045	4045	4045	0
243	20241014	151500	152863595	4045	4045	4045	4045	56
244	20241014	151400	152637075	4045	4045	4050	4045	67
245	20241014	151300	152366055	4045	4045	4045	4045	0
246	20241014	151200	152366055	4045	4045	4045	4045	0
247	20241014	151100	152366055	4045	4045	4045	4045	10
248	20241014	151000	152325605	4045	4045	4045	4045	1
249	20241014	150900	152321560	4050	4050	4050	4050	0
250	20241014	150800	152321560	4050	4045	4050	4045	204
251	20241014	150700	151495365	4045	4045	4045	4045	0
252	20241014	150600	151495365	4045	4045	4045	4045	40
253	20241014	150500	151333565	4045	4045	4045	4045	0
254	20241014	150400	151333565	4045	4045	4045	4045	0
255	20241014	150300	151333565	4045	4045	4045	4045	0
256	20241014	150200	151333565	4045	4045	4045	4045	0
257	20241014	150100	151333565	4045	4045	4045	4045	0
258	20241014	150000	151333565	4045	4045	4045	4045	0
259	20241014	145900	151333565	4045	4045	4045	4045	0
260	20241014	145800	151333565	4045	4045	4045	4045	0
261	20241014	145700	151333565	4045	4045	4045	4045	0
262	20241014	145600	151333565	4045	4045	4045	4045	0
263	20241014	145500	151333565	4045	4045	4045	4045	0
264	20241014	145400	151333565	4045	4045	4045	4045	0
265	20241014	145300	151333565	4045	4045	4045	4045	0
266	20241014	145200	151333565	4045	4045	4045	4045	0
267	20241014	145100	151333565	4045	4045	4045	4045	0
268	20241014	145000	151333565	4045	4045	4045	4045	0
269	20241014	144900	151333565	4045	4045	4045	4045	0
270	20241014	144800	151333565	4045	4045	4045	4045	792
271	20241014	144700	148129925	4055	4055	4055	4055	0
272	20241014	144600	148129925	4055	4055	4055	4055	0
273	20241014	144500	148129925	4055	4055	4055	4055	0
274	20241014	144400	148129925	4055	4055	4055	4055	354
275	20241014	144300	146694455	4040	4040	4040	4040	0
276	20241014	144200	146694455	4040	4040	4040	4040	0
277	20241014	144100	146694455	4040	4035	4040	4035	147
278	20241014	144000	146100580	4030	4035	4035	4030	3582
279	20241014	143900	131664705	4055	4045	4055	4045	5
280	20241014	143800	131644440	4045	4045	4045	4045	0
281	20241014	143700	131644440	4045	4055	4055	4045	50
282	20241014	143600	131441945	4055	4055	4055	4055	6
283	20241014	143500	131417615	4055	4055	4055	4055	43
284	20241014	143400	131243250	4055	4055	4055	4055	8
285	20241014	143300	131210810	4050	4045	4050	4045	236
286	20241014	143200	130256185	4055	4055	4055	4055	0
287	20241014	143100	130256185	4055	4055	4055	4055	0
288	20241014	143000	130256185	4055	4055	4055	4055	0
289	20241014	142900	130256185	4055	4055	4055	4055	310
290	20241014	142800	128999135	4045	4055	4055	4045	149
291	20241014	142700	128394960	4065	4065	4065	4065	0
292	20241014	142600	128394960	4065	4070	4070	4065	532
293	20241014	142500	126229935	4065	4060	4065	4060	62
294	20241014	142400	125978210	4070	4070	4070	4070	0
295	20241014	142300	125978210	4070	4070	4070	4070	0
296	20241014	142200	125978210	4070	4070	4070	4070	0
297	20241014	142100	125978210	4070	4065	4070	4065	547
298	20241014	142000	123751925	4055	4060	4060	4055	156
299	20241014	141900	123119030	4060	4050	4060	4050	598
300	20241014	141800	120692010	4050	4040	4050	4040	281
301	20241014	141700	119553970	4050	4050	4050	4050	0
302	20241014	141600	119553970	4050	4050	4050	4050	15
303	20241014	141500	119493220	4045	4035	4045	4035	45
304	20241014	141400	119311205	4030	4030	4030	4030	0
305	20241014	141300	119311205	4030	4030	4030	4020	31
306	20241014	141200	119186545	4030	4015	4030	4015	5
307	20241014	141100	119166435	4035	4035	4035	4035	0
308	20241014	141000	119166435	4035	4035	4035	4035	0
309	20241014	140900	119166435	4035	4035	4035	4035	10
310	20241014	140800	119126085	4035	4035	4035	4035	0
311	20241014	140700	119126085	4035	4035	4035	4035	85
312	20241014	140600	118783110	4035	4035	4035	4035	0
313	20241014	140500	118783110	4035	4035	4035	4035	1001
314	20241014	140400	114744075	4045	4045	4060	4045	1015
315	20241014	140300	110631615	4040	4025	4040	4025	757
316	20241014	140200	107579890	4030	4025	4030	4025	105
317	20241014	140100	107157215	4020	4020	4020	4020	1
318	20241014	140000	107153195	4020	4010	4020	4010	3878
319	20241014	135900	91563965	4010	4010	4010	4010	0
320	20241014	135800	91563965	4010	4010	4010	4010	0
321	20241014	135700	91563965	4010	4010	4010	4010	610
322	20241014	135600	89117865	4000	4000	4000	4000	1
323	20241014	135500	89113865	3990	3990	3990	3990	0
324	20241014	135400	89113865	3990	3990	3990	3990	0
325	20241014	135300	89113865	3990	3990	3990	3990	0
326	20241014	135200	89113865	3990	3990	3990	3990	0
327	20241014	135100	89113865	3990	3990	3990	3990	403
328	20241014	135000	87505895	3990	4000	4000	3990	199
329	20241014	134900	86711855	4000	4000	4000	4000	0
330	20241014	134800	86711855	4000	4000	4000	4000	0
331	20241014	134700	86711855	4000	4000	4000	4000	0
332	20241014	134600	86711855	4000	4000	4000	4000	0
333	20241014	134500	86711855	4000	4000	4000	4000	0
334	20241014	134400	86711855	4000	4000	4000	4000	0
335	20241014	134300	86711855	4000	4000	4000	4000	0
336	20241014	134200	86711855	4000	4000	4000	4000	0
337	20241014	134100	86711855	4000	4000	4000	4000	0
338	20241014	134000	86711855	4000	4000	4000	4000	0
339	20241014	133900	86711855	4000	4000	4000	4000	0
340	20241014	133800	86711855	4000	4000	4000	4000	0
341	20241014	133700	86711855	4000	4000	4000	4000	0
342	20241014	133600	86711855	4000	4000	4000	4000	0
343	20241014	133500	86711855	4000	4000	4000	4000	0
344	20241014	133400	86711855	4000	4000	4000	4000	3
345	20241014	133300	86699855	4000	4000	4000	4000	0
346	20241014	133200	86699855	4000	4000	4000	4000	0
347	20241014	133100	86699855	4000	4000	4000	4000	0
348	20241014	133000	86699855	4000	4000	4000	4000	0
349	20241014	132900	86699855	4000	4000	4000	4000	0
350	20241014	132800	86699855	4000	4000	4000	4000	0
351	20241014	132700	86699855	4000	4000	4000	4000	0
352	20241014	132600	86699855	4000	4000	4000	4000	1
353	20241014	132500	86695855	4000	4000	4000	4000	0
354	20241014	132400	86695855	4000	4000	4000	4000	0
355	20241014	132300	86695855	4000	4000	4000	4000	4
356	20241014	132200	86679855	4020	4010	4020	4000	175
357	20241014	132100	85977155	4000	4000	4000	4000	0
358	20241014	132000	85977155	4000	4000	4000	4000	0
359	20241014	131900	85977155	4000	4000	4000	4000	0
360	20241014	131800	85977155	4000	4010	4020	4000	142
361	20241014	131700	85407070	4000	4000	4000	4000	29
362	20241014	131600	85291070	4000	4000	4000	4000	0
363	20241014	131500	85291070	4000	4000	4000	4000	0
364	20241014	131400	85291070	4000	4000	4000	4000	1
365	20241014	131300	85287070	4015	4005	4015	4005	71
366	20241014	131200	85002270	3995	3995	3995	3995	0
367	20241014	131100	85002270	3995	3995	3995	3995	50
368	20241014	131000	84802520	3990	3990	3990	3990	0
369	20241014	130900	84802520	3990	3990	3990	3990	0
370	20241014	130800	84802520	3990	3990	3990	3990	0
371	20241014	130700	84802520	3990	3990	3990	3990	0
372	20241014	130600	84802520	3990	3990	3990	3990	0
373	20241014	130500	84802520	3990	3990	3990	3990	0
374	20241014	130400	84802520	3990	3990	3990	3990	0
375	20241014	130300	84802520	3990	3990	3990	3990	0
376	20241014	130200	84802520	3990	3990	3990	3990	0
377	20241014	130100	84802520	3990	3990	3990	3990	0
378	20241014	130000	84802520	3990	3990	3990	3990	0
379	20241014	125900	84802520	3990	3990	3990	3990	0
380	20241014	125800	84802520	3990	3990	3990	3990	0
381	20241014	125700	84802520	3990	3990	3990	3990	0
382	20241014	125600	84802520	3990	3990	3990	3990	0
383	20241014	125500	84802520	3990	3990	3990	3990	0
384	20241014	125400	84802520	3990	3990	3990	3990	0
385	20241014	125300	84802520	3990	3990	3990	3990	0
386	20241014	125200	84802520	3990	3990	3990	3990	0
387	20241014	125100	84802520	3990	3990	3990	3990	0
388	20241014	125000	84802520	3990	3990	3990	3990	0
389	20241014	124900	84802520	3990	3990	3990	3990	7
390	20241014	124800	84774590	4000	4000	4000	4000	0
391	20241014	124700	84774590	4000	4000	4000	4000	0
392	20241014	124600	84774590	4000	4000	4000	4000	0
393	20241014	124500	84774590	4000	4000	4000	4000	0
394	20241014	124400	84774590	4000	4000	4000	4000	0
395	20241014	124300	84774590	4000	4000	4000	4000	0
396	20241014	124200	84774590	4000	4000	4000	4000	0
397	20241014	124100	84774590	4000	4000	4000	4000	0
398	20241014	124000	84774590	4000	4000	4000	4000	0
399	20241014	123900	84774590	4000	4000	4000	4000	262
400	20241014	123800	83726590	3990	4005	4005	3990	750
401	20241014	123700	80730220	4010	4010	4010	4010	0
402	20241014	123600	80730220	4010	4010	4010	4010	0
403	20241014	123500	80730220	4010	4010	4010	4010	0
404	20241014	123400	80730220	4010	4010	4010	4010	0
405	20241014	123300	80730220	4010	4010	4010	4010	0
406	20241014	123200	80730220	4010	4010	4010	4010	5
407	20241014	123100	80710170	4010	4010	4010	4010	0
408	20241014	123000	80710170	4010	4010	4010	4010	0
409	20241014	122900	80710170	4010	4010	4010	4010	0
410	20241014	122800	80710170	4010	4010	4010	4010	0
411	20241014	122700	80710170	4010	4010	4010	4010	2
412	20241014	122600	80702150	4010	4010	4010	4010	0
413	20241014	122500	80702150	4010	4010	4010	4010	2
414	20241014	122400	80694130	4010	4010	4010	4010	0
415	20241014	122300	80694130	4010	4010	4010	4010	0
416	20241014	122200	80694130	4010	4010	4010	4010	0
417	20241014	122100	80694130	4010	4010	4010	4010	0
418	20241014	122000	80694130	4010	4010	4010	4010	0
419	20241014	121900	80694130	4010	4010	4010	4010	0
420	20241014	121800	80694130	4010	4010	4010	4010	0
421	20241014	121700	80694130	4010	4010	4010	4010	0
422	20241014	121600	80694130	4010	4010	4010	4010	0
423	20241014	121500	80694130	4010	4010	4010	4010	0
424	20241014	121400	80694130	4010	4020	4020	4010	1551
425	20241014	121300	74462590	4020	4020	4020	4020	0
426	20241014	121200	74462590	4020	4020	4020	4020	0
427	20241014	121100	74462590	4020	4020	4020	4020	0
428	20241014	121000	74462590	4020	4020	4020	4020	50
429	20241014	120900	74261590	4015	4015	4015	4015	0
430	20241014	120800	74261590	4015	4015	4015	4015	0
431	20241014	120700	74261590	4015	4015	4015	4015	0
432	20241014	120600	74261590	4015	4015	4015	4015	0
433	20241014	120500	74261590	4015	4015	4015	4015	0
434	20241014	120400	74261590	4015	4015	4015	4015	0
435	20241014	120300	74261590	4015	4015	4015	4015	0
436	20241014	120200	74261590	4015	4015	4015	4015	0
437	20241014	120100	74261590	4015	4015	4015	4015	8
438	20241014	120000	74229470	4015	4015	4015	4015	0
439	20241014	115900	74229470	4015	4015	4015	4015	260
440	20241014	115800	73185570	4015	4015	4015	4015	0
441	20241014	115700	73185570	4015	4015	4015	4015	0
442	20241014	115600	73185570	4015	4015	4015	4015	0
443	20241014	115500	73185570	4015	4015	4015	4015	0
444	20241014	115400	73185570	4015	4015	4015	4015	0
445	20241014	115300	73185570	4015	4015	4015	4015	0
446	20241014	115200	73185570	4015	4015	4015	4015	0
447	20241014	115100	73185570	4015	4015	4015	4015	0
448	20241014	115000	73185570	4015	4015	4015	4015	0
449	20241014	114900	73185570	4015	4015	4015	4015	0
450	20241014	114800	73185570	4015	4015	4015	4015	100
451	20241014	114700	72784070	4015	4015	4015	4015	0
452	20241014	114600	72784070	4015	4015	4015	4015	0
453	20241014	114500	72784070	4015	4015	4015	4015	0
454	20241014	114400	72784070	4015	4015	4015	4015	0
455	20241014	114300	72784070	4015	4015	4015	4015	0
456	20241014	114200	72784070	4015	4015	4015	4015	0
457	20241014	114100	72784070	4015	4015	4015	4015	33
458	20241014	114000	72651575	4015	4015	4015	4015	197
459	20241014	113900	71860620	4015	4015	4015	4015	3
460	20241014	113800	71848575	4010	4010	4010	4010	0
461	20241014	113700	71848575	4010	4010	4010	4010	0
462	20241014	113600	71848575	4010	4010	4010	4010	0
463	20241014	113500	71848575	4010	4010	4010	4010	252
464	20241014	113400	70838055	4010	4010	4010	4010	0
465	20241014	113300	70838055	4010	4000	4010	4000	249
466	20241014	113200	69840560	3995	3995	3995	3995	5
467	20241014	113100	69820585	3995	3995	3995	3995	0
468	20241014	113000	69820585	3995	3995	3995	3995	0
469	20241014	112900	69820585	3995	3995	3995	3995	0
470	20241014	112800	69820585	3995	3995	3995	3995	0
471	20241014	112700	69820585	3995	3995	3995	3995	0
472	20241014	112600	69820585	3995	3995	3995	3995	0
473	20241014	112500	69820585	3995	3995	3995	3995	0
474	20241014	112400	69820585	3995	3995	3995	3995	0
475	20241014	112300	69820585	3995	3995	3995	3995	69
476	20241014	112200	69544930	3995	3995	3995	3995	6
477	20241014	112100	69520960	3995	3995	3995	3995	45
478	20241014	112000	69341185	3995	3995	3995	3995	0
479	20241014	111900	69341185	3995	3995	3995	3995	0
480	20241014	111800	69341185	3995	3995	3995	3995	0
481	20241014	111700	69341185	3995	3995	3995	3995	0
482	20241014	111600	69341185	3995	3995	3995	3995	245
483	20241014	111500	68362410	3995	3995	3995	3990	560
484	20241014	111400	66125240	3995	3995	3995	3995	0
485	20241014	111300	66125240	3995	3995	3995	3995	0
486	20241014	111200	66125240	3995	3995	3995	3995	0
487	20241014	111100	66125240	3995	3995	3995	3995	485
488	20241014	111000	64187665	3995	3995	3995	3995	0
489	20241014	110900	64187665	3995	3995	3995	3995	0
490	20241014	110800	64187665	3995	4000	4000	3995	55
491	20241014	110700	63967695	4005	4005	4005	4005	0
492	20241014	110600	63967695	4005	4005	4005	4005	0
493	20241014	110500	63967695	4005	4005	4005	4005	0
494	20241014	110400	63967695	4005	4005	4005	4005	0
495	20241014	110300	63967695	4005	4005	4005	4005	0
496	20241014	110200	63967695	4005	4005	4005	4005	219
497	20241014	110100	63090600	4000	4000	4000	4000	0
498	20241014	110000	63090600	4000	4000	4000	4000	50
499	20241014	105900	62890600	3995	3990	3995	3990	114
500	20241014	105800	62435215	3985	3985	3985	3985	0
501	20241014	105700	62435215	3985	3985	3985	3985	0
502	20241014	105600	62435215	3985	3985	3985	3985	0
503	20241014	105500	62435215	3985	3985	3985	3985	0
504	20241014	105400	62435215	3985	3985	3985	3985	0
505	20241014	105300	62435215	3985	3985	3985	3985	0
506	20241014	105200	62435215	3985	3985	3985	3985	0
507	20241014	105100	62435215	3985	3985	3985	3985	0
508	20241014	105000	62435215	3985	3985	3985	3985	1
509	20241014	104900	62431230	3985	3985	3985	3985	0
510	20241014	104800	62431230	3985	3985	3985	3985	14
511	20241014	104700	62375440	3985	3990	3990	3985	200
512	20241014	104600	61577695	3985	3990	3990	3985	21
513	20241014	104500	61493910	3990	3990	3990	3990	0
514	20241014	104400	61493910	3990	3990	3990	3990	56
515	20241014	104300	61270470	3985	3985	3985	3985	0
516	20241014	104200	61270470	3985	3985	3985	3985	0
517	20241014	104100	61270470	3985	3985	3985	3985	0
518	20241014	104000	61270470	3985	3985	3985	3985	0
519	20241014	103900	61270470	3985	3985	3985	3985	1
520	20241014	103800	61266485	3985	3985	3985	3985	0
521	20241014	103700	61266485	3985	3985	3985	3985	0
522	20241014	103600	61266485	3985	3985	3985	3985	0
523	20241014	103500	61266485	3985	3985	3985	3985	1
524	20241014	103400	61262500	3985	3985	3985	3985	0
525	20241014	103300	61262500	3985	3985	3985	3985	59
526	20241014	103200	61027385	3975	3975	3975	3975	0
527	20241014	103100	61027385	3975	3975	3975	3975	0
528	20241014	103000	61027385	3975	3975	3975	3975	0
529	20241014	102900	61027385	3975	3975	3975	3975	0
530	20241014	102800	61027385	3975	3975	3975	3975	0
531	20241014	102700	61027385	3975	3975	3975	3975	0
532	20241014	102600	61027385	3975	3975	3975	3975	0
533	20241014	102500	61027385	3975	3975	3975	3975	0
534	20241014	102400	61027385	3975	3975	3975	3975	0
535	20241014	102300	61027385	3975	3975	3975	3975	0
536	20241014	102200	61027385	3975	3975	3975	3975	0
537	20241014	102100	61027385	3975	3975	3975	3975	0
538	20241014	102000	61027385	3975	3975	3975	3975	0
539	20241014	101900	61027385	3975	3975	3975	3975	182
540	20241014	101800	60303935	3975	3985	3985	3975	25
541	20241014	101700	60204510	3975	3975	3975	3975	0
542	20241014	101600	60204510	3975	3975	3975	3975	0
543	20241014	101500	60204510	3975	3985	3985	3975	257
544	20241014	101400	59182845	3985	3985	3985	3985	1
545	20241014	101300	59178860	3975	3975	3990	3975	26
546	20241014	101200	59075285	3975	3990	3990	3960	852
547	20241014	101100	55684865	3995	3995	3995	3995	0
548	20241014	101000	55684865	3995	3995	3995	3995	0
549	20241014	100900	55684865	3995	3995	3995	3995	0
550	20241014	100800	55684865	3995	3995	3995	3995	0
551	20241014	100700	55684865	3995	3995	3995	3995	0
552	20241014	100600	55684865	3995	3995	3995	3995	0
553	20241014	100500	55684865	3995	3995	3995	3995	6
554	20241014	100400	55660895	3985	3985	3985	3985	215
555	20241014	100300	54804120	3985	3985	3985	3985	0
556	20241014	100200	54804120	3985	3985	3985	3985	0
557	20241014	100100	54804120	3985	3985	3985	3985	0
558	20241014	100000	54804120	3985	3985	3985	3985	0
559	20241014	095900	54804120	3985	4000	4000	3985	1524
560	20241014	095800	48722295	4000	4000	4000	4000	0
561	20241014	095700	48722295	4000	4000	4000	4000	0
562	20241014	095600	48722295	4000	4000	4000	4000	0
563	20241014	095500	48722295	4000	4000	4000	4000	0
564	20241014	095400	48722295	4000	4000	4000	4000	0
565	20241014	095300	48722295	4000	4000	4000	4000	0
566	20241014	095200	48722295	4000	4000	4000	4000	1
567	20241014	095100	48718295	4000	4000	4000	4000	0
568	20241014	095000	48718295	4000	4000	4000	4000	0
569	20241014	094900	48718295	4000	4000	4000	4000	0
570	20241014	094800	48718295	4000	4000	4000	4000	0
571	20241014	094700	48718295	4000	4000	4000	4000	25
572	20241014	094600	48618295	4000	4010	4015	4000	20
573	20241014	094500	48538030	4000	4000	4000	4000	0
574	20241014	094400	48538030	4000	4000	4000	4000	0
575	20241014	094300	48538030	4000	4005	4005	4000	2300
576	20241014	094200	39334395	4015	4015	4015	4015	0
577	20241014	094100	39334395	4015	4015	4015	4015	1058
578	20241014	094000	35086525	4015	4015	4015	4015	0
579	20241014	093900	35086525	4015	4020	4020	4015	357
580	20241014	093800	33653130	4020	4030	4030	4020	1008
581	20241014	093700	29598590	4030	4025	4030	4025	439
582	20241014	093600	27829785	4020	4020	4020	4020	1
583	20241014	093500	27825765	4015	4015	4015	4015	1
584	20241014	093400	27821750	4025	4030	4030	4025	383
585	20241014	093300	26280150	4030	4030	4030	4030	0
586	20241014	093200	26280150	4030	4015	4030	4015	356
587	20241014	093100	24848235	4005	4005	4005	4005	2
588	20241014	093000	24840225	4015	4005	4015	4005	144
589	20241014	092900	24263440	4015	3995	4015	3995	1434
590	20241014	092800	18521020	3990	3990	3990	3990	0
591	20241014	092700	18521020	3990	3990	3990	3990	42
592	20241014	092600	18353440	3985	3985	3985	3985	3
593	20241014	092500	18341485	3990	3990	3990	3990	0
594	20241014	092400	18341485	3990	3985	3990	3985	6
595	20241014	092300	18317550	3990	3985	3990	3985	41
596	20241014	092200	18154090	3975	3975	3975	3975	405
597	20241014	092100	16544215	3975	3975	3975	3975	0
598	20241014	092000	16544215	3975	3970	3975	3970	32
599	20241014	091900	16417020	3960	3960	3960	3960	0
600	20241014	091800	16417020	3960	3960	3960	3960	0
601	20241014	091700	16417020	3960	3960	3960	3960	28
602	20241014	091600	16306140	3960	3950	3965	3950	66
603	20241014	091500	16044600	3945	3950	3955	3945	2096
604	20241014	091400	7770055	3950	3955	3955	3950	2
605	20241014	091300	7762150	3950	3950	3950	3950	1
606	20241014	091200	7758200	3945	3945	3945	3945	0
607	20241014	091100	7758200	3945	3945	3945	3945	100
608	20241014	091000	7363700	3945	3960	3960	3945	326
609	20241014	090900	6074940	3960	3960	3960	3960	0
610	20241014	090800	6074940	3960	3960	3960	3960	3
611	20241014	090700	6063060	3960	3960	3960	3960	99
612	20241014	090600	5671020	3960	3960	3960	3960	0
613	20241014	090500	5671020	3960	3960	3960	3960	21
614	20241014	090400	5587860	3960	3960	3960	3960	8
615	20241014	090300	5556180	3945	3945	3945	3945	0
616	20241014	090200	5556180	3945	3945	3945	3945	0
617	20241014	090100	5556180	3945	4010	4010	3945	44
618	20241014	090000	5381950	4010	3990	4010	3930	1349