KissMeData/092300/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200500	74341490	2990	2990	2990	2990	1754
3	20241014	200400	74341490	2990	2990	2990	2990	0
4	20241014	200300	74341490	2990	2990	2990	2990	0
5	20241014	200200	74341490	2990	2990	2990	2990	0
6	20241014	200100	74341490	2990	2990	2990	2990	0
7	20241014	200000	74341490	2990	2990	2990	2990	0
8	20241014	195900	74341490	2990	2990	2990	2990	0
9	20241014	195800	74341490	2990	2990	2990	2990	0
10	20241014	195700	74341490	2990	2990	2990	2990	0
11	20241014	195600	74341490	2990	2990	2990	2990	0
12	20241014	195500	74341490	2990	2990	2990	2990	0
13	20241014	195400	74341490	2990	2990	2990	2990	0
14	20241014	195300	74341490	2990	2990	2990	2990	0
15	20241014	195200	74341490	2990	2990	2990	2990	0
16	20241014	195100	74341490	2990	2990	2990	2990	0
17	20241014	195000	74341490	2990	2990	2990	2990	0
18	20241014	194900	74341490	2990	2990	2990	2990	0
19	20241014	194800	74341490	2990	2990	2990	2990	0
20	20241014	194700	74341490	2990	2990	2990	2990	0
21	20241014	194600	74341490	2990	2990	2990	2990	0
22	20241014	194500	74341490	2990	2990	2990	2990	0
23	20241014	194400	74341490	2990	2990	2990	2990	0
24	20241014	194300	74341490	2990	2990	2990	2990	0
25	20241014	194200	74341490	2990	2990	2990	2990	0
26	20241014	194100	74341490	2990	2990	2990	2990	0
27	20241014	194000	74341490	2990	2990	2990	2990	0
28	20241014	193900	74341490	2990	2990	2990	2990	0
29	20241014	193800	74341490	2990	2990	2990	2990	0
30	20241014	193700	74341490	2990	2990	2990	2990	0
31	20241014	193600	74341490	2990	2990	2990	2990	0
32	20241014	193500	74341490	2990	2990	2990	2990	1754
33	20241014	193400	74341490	2990	2990	2990	2990	0
34	20241014	193300	74341490	2990	2990	2990	2990	0
35	20241014	193200	74341490	2990	2990	2990	2990	0
36	20241014	193100	74341490	2990	2990	2990	2990	0
37	20241014	193000	74341490	2990	2990	2990	2990	0
38	20241014	192900	74341490	2990	2990	2990	2990	0
39	20241014	192800	74341490	2990	2990	2990	2990	0
40	20241014	192700	74341490	2990	2990	2990	2990	0
41	20241014	192600	74341490	2990	2990	2990	2990	0
42	20241014	192500	74341490	2990	2990	2990	2990	0
43	20241014	192400	74341490	2990	2990	2990	2990	0
44	20241014	192300	74341490	2990	2990	2990	2990	0
45	20241014	192200	74341490	2990	2990	2990	2990	0
46	20241014	192100	74341490	2990	2990	2990	2990	0
47	20241014	192000	74341490	2990	2990	2990	2990	0
48	20241014	191900	74341490	2990	2990	2990	2990	0
49	20241014	191800	74341490	2990	2990	2990	2990	0
50	20241014	191700	74341490	2990	2990	2990	2990	0
51	20241014	191600	74341490	2990	2990	2990	2990	0
52	20241014	191500	74341490	2990	2990	2990	2990	0
53	20241014	191400	74341490	2990	2990	2990	2990	0
54	20241014	191300	74341490	2990	2990	2990	2990	0
55	20241014	191200	74341490	2990	2990	2990	2990	0
56	20241014	191100	74341490	2990	2990	2990	2990	0
57	20241014	191000	74341490	2990	2990	2990	2990	0
58	20241014	190900	74341490	2990	2990	2990	2990	0
59	20241014	190800	74341490	2990	2990	2990	2990	0
60	20241014	190700	74341490	2990	2990	2990	2990	0
61	20241014	190600	74341490	2990	2990	2990	2990	0
62	20241014	190500	74341490	2990	2990	2990	2990	1754
63	20241014	190400	74341490	2990	2990	2990	2990	0
64	20241014	190300	74341490	2990	2990	2990	2990	0
65	20241014	190200	74341490	2990	2990	2990	2990	0
66	20241014	190100	74341490	2990	2990	2990	2990	0
67	20241014	190000	74341490	2990	2990	2990	2990	0
68	20241014	185900	74341490	2990	2990	2990	2990	0
69	20241014	185800	74341490	2990	2990	2990	2990	0
70	20241014	185700	74341490	2990	2990	2990	2990	0
71	20241014	185600	74341490	2990	2990	2990	2990	0
72	20241014	185500	74341490	2990	2990	2990	2990	0
73	20241014	185400	74341490	2990	2990	2990	2990	0
74	20241014	185300	74341490	2990	2990	2990	2990	0
75	20241014	185200	74341490	2990	2990	2990	2990	0
76	20241014	185100	74341490	2990	2990	2990	2990	0
77	20241014	185000	74341490	2990	2990	2990	2990	0
78	20241014	184900	74341490	2990	2990	2990	2990	0
79	20241014	184800	74341490	2990	2990	2990	2990	0
80	20241014	184700	74341490	2990	2990	2990	2990	0
81	20241014	184600	74341490	2990	2990	2990	2990	0
82	20241014	184500	74341490	2990	2990	2990	2990	0
83	20241014	184400	74341490	2990	2990	2990	2990	0
84	20241014	184300	74341490	2990	2990	2990	2990	0
85	20241014	184200	74341490	2990	2990	2990	2990	0
86	20241014	184100	74341490	2990	2990	2990	2990	0
87	20241014	184000	74341490	2990	2990	2990	2990	0
88	20241014	183900	74341490	2990	2990	2990	2990	0
89	20241014	183800	74341490	2990	2990	2990	2990	0
90	20241014	183700	74341490	2990	2990	2990	2990	0
91	20241014	183600	74341490	2990	2990	2990	2990	0
92	20241014	183500	74341490	2990	2990	2990	2990	1754
93	20241014	183400	74341490	2990	2990	2990	2990	0
94	20241014	183300	74341490	2990	2990	2990	2990	0
95	20241014	183200	74341490	2990	2990	2990	2990	0
96	20241014	183100	74341490	2990	2990	2990	2990	0
97	20241014	183000	74341490	2990	2990	2990	2990	0
98	20241014	182900	74341490	2990	2990	2990	2990	0
99	20241014	182800	74341490	2990	2990	2990	2990	0
100	20241014	182700	74341490	2990	2990	2990	2990	0
101	20241014	182600	74341490	2990	2990	2990	2990	0
102	20241014	182500	74341490	2990	2990	2990	2990	0
103	20241014	182400	74341490	2990	2990	2990	2990	0
104	20241014	182300	74341490	2990	2990	2990	2990	0
105	20241014	182200	74341490	2990	2990	2990	2990	0
106	20241014	182100	74341490	2990	2990	2990	2990	0
107	20241014	182000	74341490	2990	2990	2990	2990	0
108	20241014	181900	74341490	2990	2990	2990	2990	0
109	20241014	181800	74341490	2990	2990	2990	2990	0
110	20241014	181700	74341490	2990	2990	2990	2990	0
111	20241014	181600	74341490	2990	2990	2990	2990	0
112	20241014	181500	74341490	2990	2990	2990	2990	0
113	20241014	181400	74341490	2990	2990	2990	2990	0
114	20241014	181300	74341490	2990	2990	2990	2990	0
115	20241014	181200	74341490	2990	2990	2990	2990	0
116	20241014	181100	74341490	2990	2990	2990	2990	0
117	20241014	181000	74341490	2990	2990	2990	2990	0
118	20241014	180900	74341490	2990	2990	2990	2990	0
119	20241014	180800	74341490	2990	2990	2990	2990	0
120	20241014	180700	74341490	2990	2990	2990	2990	0
121	20241014	180600	74341490	2990	2990	2990	2990	0
122	20241014	180500	74341490	2990	2990	2990	2990	1754
123	20241014	180400	74341490	2990	2990	2990	2990	0
124	20241014	180300	74341490	2990	2990	2990	2990	0
125	20241014	180200	74341490	2990	2990	2990	2990	0
126	20241014	180100	74341490	2990	2990	2990	2990	0
127	20241014	180000	74341490	2990	2990	2990	2990	0
128	20241014	175900	74341490	2990	2990	2990	2990	0
129	20241014	175800	74341490	2990	2990	2990	2990	0
130	20241014	175700	74341490	2990	2990	2990	2990	0
131	20241014	175600	74341490	2990	2990	2990	2990	0
132	20241014	175500	74341490	2990	2990	2990	2990	0
133	20241014	175400	74341490	2990	2990	2990	2990	0
134	20241014	175300	74341490	2990	2990	2990	2990	0
135	20241014	175200	74341490	2990	2990	2990	2990	0
136	20241014	175100	74341490	2990	2990	2990	2990	0
137	20241014	175000	74341490	2990	2990	2990	2990	0
138	20241014	174900	74341490	2990	2990	2990	2990	0
139	20241014	174800	74341490	2990	2990	2990	2990	0
140	20241014	174700	74341490	2990	2990	2990	2990	0
141	20241014	174600	74341490	2990	2990	2990	2990	0
142	20241014	174500	74341490	2990	2990	2990	2990	0
143	20241014	174400	74341490	2990	2990	2990	2990	0
144	20241014	174300	74341490	2990	2990	2990	2990	0
145	20241014	174200	74341490	2990	2990	2990	2990	0
146	20241014	174100	74341490	2990	2990	2990	2990	0
147	20241014	174000	74341490	2990	2990	2990	2990	0
148	20241014	173900	74341490	2990	2990	2990	2990	0
149	20241014	173800	74341490	2990	2990	2990	2990	0
150	20241014	173700	74341490	2990	2990	2990	2990	0
151	20241014	173600	74341490	2990	2990	2990	2990	0
152	20241014	173500	74341490	2990	2990	2990	2990	1754
153	20241014	173400	74341490	2990	2990	2990	2990	0
154	20241014	173300	74341490	2990	2990	2990	2990	0
155	20241014	173200	74341490	2990	2990	2990	2990	0
156	20241014	173100	74341490	2990	2990	2990	2990	0
157	20241014	173000	74341490	2990	2990	2990	2990	0
158	20241014	172900	74341490	2990	2990	2990	2990	0
159	20241014	172800	74341490	2990	2990	2990	2990	0
160	20241014	172700	74341490	2990	2990	2990	2990	0
161	20241014	172600	74341490	2990	2990	2990	2990	0
162	20241014	172500	74341490	2990	2990	2990	2990	0
163	20241014	172400	74341490	2990	2990	2990	2990	0
164	20241014	172300	74341490	2990	2990	2990	2990	0
165	20241014	172200	74341490	2990	2990	2990	2990	0
166	20241014	172100	74341490	2990	2990	2990	2990	0
167	20241014	172000	74341490	2990	2990	2990	2990	0
168	20241014	171900	74341490	2990	2990	2990	2990	0
169	20241014	171800	74341490	2990	2990	2990	2990	0
170	20241014	171700	74341490	2990	2990	2990	2990	0
171	20241014	171600	74341490	2990	2990	2990	2990	0
172	20241014	171500	74341490	2990	2990	2990	2990	0
173	20241014	171400	74341490	2990	2990	2990	2990	0
174	20241014	171300	74341490	2990	2990	2990	2990	0
175	20241014	171200	74341490	2990	2990	2990	2990	0
176	20241014	171100	74341490	2990	2990	2990	2990	0
177	20241014	171000	74341490	2990	2990	2990	2990	0
178	20241014	170900	74341490	2990	2990	2990	2990	0
179	20241014	170800	74341490	2990	2990	2990	2990	0
180	20241014	170700	74341490	2990	2990	2990	2990	0
181	20241014	170600	74341490	2990	2990	2990	2990	0
182	20241014	170500	74341490	2990	2990	2990	2990	1754
183	20241014	170400	74341490	2990	2990	2990	2990	0
184	20241014	170300	74341490	2990	2990	2990	2990	0
185	20241014	170200	74341490	2990	2990	2990	2990	0
186	20241014	170100	74341490	2990	2990	2990	2990	0
187	20241014	170000	74341490	2990	2990	2990	2990	0
188	20241014	165900	74341490	2990	2990	2990	2990	0
189	20241014	165800	74341490	2990	2990	2990	2990	0
190	20241014	165700	74341490	2990	2990	2990	2990	0
191	20241014	165600	74341490	2990	2990	2990	2990	0
192	20241014	165500	74341490	2990	2990	2990	2990	0
193	20241014	165400	74341490	2990	2990	2990	2990	0
194	20241014	165300	74341490	2990	2990	2990	2990	0
195	20241014	165200	74341490	2990	2990	2990	2990	0
196	20241014	165100	74341490	2990	2990	2990	2990	0
197	20241014	165000	74341490	2990	2990	2990	2990	0
198	20241014	164900	74341490	2990	2990	2990	2990	0
199	20241014	164800	74341490	2990	2990	2990	2990	0
200	20241014	164700	74341490	2990	2990	2990	2990	0
201	20241014	164600	74341490	2990	2990	2990	2990	0
202	20241014	164500	74341490	2990	2990	2990	2990	0
203	20241014	164400	74341490	2990	2990	2990	2990	0
204	20241014	164300	74341490	2990	2990	2990	2990	0
205	20241014	164200	74341490	2990	2990	2990	2990	0
206	20241014	164100	74341490	2990	2990	2990	2990	0
207	20241014	164000	74341490	2990	2990	2990	2990	0
208	20241014	163900	74341490	2990	2990	2990	2990	0
209	20241014	163800	74341490	2990	2990	2990	2990	0
210	20241014	163700	74341490	2990	2990	2990	2990	0
211	20241014	163600	74341490	2990	2990	2990	2990	0
212	20241014	163500	74341490	2990	2990	2990	2990	1754
213	20241014	163400	74341490	2990	2990	2990	2990	0
214	20241014	163300	74341490	2990	2990	2990	2990	0
215	20241014	163200	74341490	2990	2990	2990	2990	0
216	20241014	163100	74341490	2990	2990	2990	2990	0
217	20241014	163000	74341490	2990	2990	2990	2990	0
218	20241014	162900	74341490	2990	2990	2990	2990	0
219	20241014	162800	74341490	2990	2990	2990	2990	0
220	20241014	162700	74341490	2990	2990	2990	2990	0
221	20241014	162600	74341490	2990	2990	2990	2990	0
222	20241014	162500	74341490	2990	2990	2990	2990	0
223	20241014	162400	74341490	2990	2990	2990	2990	0
224	20241014	162300	74341490	2990	2990	2990	2990	0
225	20241014	162200	74341490	2990	2990	2990	2990	0
226	20241014	162100	74341490	2990	2990	2990	2990	0
227	20241014	162000	74341490	2990	2990	2990	2990	0
228	20241014	161900	74341490	2990	2990	2990	2990	0
229	20241014	161800	74341490	2990	2990	2990	2990	0
230	20241014	161700	74341490	2990	2990	2990	2990	0
231	20241014	161600	74341490	2990	2990	2990	2990	0
232	20241014	161500	74341490	2990	2990	2990	2990	0
233	20241014	161400	74341490	2990	2990	2990	2990	0
234	20241014	161300	74341490	2990	2990	2990	2990	0
235	20241014	161200	74341490	2990	2990	2990	2990	0
236	20241014	161100	74341490	2990	2990	2990	2990	0
237	20241014	161000	74341490	2990	2990	2990	2990	0
238	20241014	160900	74341490	2990	2990	2990	2990	0
239	20241014	160800	74341490	2990	2990	2990	2990	0
240	20241014	160700	74341490	2990	2990	2990	2990	0
241	20241014	160600	74341490	2990	2990	2990	2990	0
242	20241014	160500	74341490	2990	2990	2990	2990	1754
243	20241014	160400	74341490	2990	2990	2990	2990	0
244	20241014	160300	74341490	2990	2990	2990	2990	0
245	20241014	160200	74341490	2990	2990	2990	2990	0
246	20241014	160100	74341490	2990	2990	2990	2990	0
247	20241014	160000	74341490	2990	2990	2990	2990	0
248	20241014	155900	74341490	2990	2990	2990	2990	0
249	20241014	155800	74341490	2990	2990	2990	2990	0
250	20241014	155700	74341490	2990	2990	2990	2990	0
251	20241014	155600	74341490	2990	2990	2990	2990	0
252	20241014	155500	74341490	2990	2990	2990	2990	0
253	20241014	155400	74341490	2990	2990	2990	2990	0
254	20241014	155300	74341490	2990	2990	2990	2990	0
255	20241014	155200	74341490	2990	2990	2990	2990	0
256	20241014	155100	74341490	2990	2990	2990	2990	0
257	20241014	155000	74341490	2990	2990	2990	2990	0
258	20241014	154900	74341490	2990	2990	2990	2990	0
259	20241014	154800	74341490	2990	2990	2990	2990	0
260	20241014	154700	74341490	2990	2990	2990	2990	0
261	20241014	154600	74341490	2990	2990	2990	2990	0
262	20241014	154500	74341490	2990	2990	2990	2990	0
263	20241014	154400	74341490	2990	2990	2990	2990	0
264	20241014	154300	74341490	2990	2990	2990	2990	0
265	20241014	154200	74341490	2990	2990	2990	2990	0
266	20241014	154100	74341490	2990	2990	2990	2990	0
267	20241014	154000	74341490	2990	2990	2990	2990	0
268	20241014	153900	74341490	2990	2990	2990	2990	0
269	20241014	153800	74341490	2990	2990	2990	2990	0
270	20241014	153700	74341490	2990	2990	2990	2990	0
271	20241014	153600	74341490	2990	2990	2990	2990	0
272	20241014	153500	74341490	2990	2990	2990	2990	1754
273	20241014	153400	74341490	2990	2990	2990	2990	0
274	20241014	153300	74341490	2990	2990	2990	2990	0
275	20241014	153200	74341490	2990	2990	2990	2990	0
276	20241014	153100	74341490	2990	2990	2990	2990	0
277	20241014	153000	74341490	2990	2990	2990	2990	1754
278	20241014	152900	69097030	3010	3010	3010	3010	0
279	20241014	152800	69097030	3010	3010	3010	3010	0
280	20241014	152700	69097030	3010	3010	3010	3010	0
281	20241014	152600	69097030	3010	3010	3010	3010	0
282	20241014	152500	69097030	3010	3010	3010	3010	0
283	20241014	152400	69097030	3010	3010	3010	3010	0
284	20241014	152300	69097030	3010	3010	3010	3010	0
285	20241014	152200	69097030	3010	3010	3010	3010	0
286	20241014	152100	69097030	3010	3010	3010	3010	0
287	20241014	152000	69097030	3010	3010	3010	3010	0
288	20241014	151900	69097030	3010	3010	3010	3010	0
289	20241014	151800	69097030	3010	3010	3010	3010	0
290	20241014	151700	69097030	3010	3010	3010	3010	1
291	20241014	151600	69094020	3000	3000	3000	3000	100
292	20241014	151500	68794020	3010	3010	3010	3010	0
293	20241014	151400	68794020	3010	3010	3010	3010	0
294	20241014	151300	68794020	3010	3010	3010	3010	0
295	20241014	151200	68794020	3010	3010	3010	3010	0
296	20241014	151100	68794020	3010	3010	3010	3010	0
297	20241014	151000	68794020	3010	3010	3010	3010	0
298	20241014	150900	68794020	3010	3010	3010	3010	0
299	20241014	150800	68794020	3010	3010	3010	3010	3
300	20241014	150700	68784990	3010	3010	3010	3010	0
301	20241014	150600	68784990	3010	3010	3010	3010	0
302	20241014	150500	68784990	3010	3000	3010	3000	237
303	20241014	150400	68073980	3005	3005	3005	3005	0
304	20241014	150300	68073980	3005	3005	3005	3005	109
305	20241014	150200	67746435	3005	3005	3005	3005	99
306	20241014	150100	67448940	3000	3005	3005	3000	14
307	20241014	150000	67406935	3010	3010	3010	3010	101
308	20241014	145900	67102925	3010	3010	3010	3010	0
309	20241014	145800	67102925	3010	3010	3010	3010	0
310	20241014	145700	67102925	3010	3010	3010	3010	0
311	20241014	145600	67102925	3010	3010	3010	3010	0
312	20241014	145500	67102925	3010	3010	3010	3010	0
313	20241014	145400	67102925	3010	3010	3010	3010	0
314	20241014	145300	67102925	3010	3010	3010	3010	0
315	20241014	145200	67102925	3010	3000	3010	3000	187
316	20241014	145100	66541915	3000	3000	3000	3000	40
317	20241014	145000	66421915	3000	3000	3000	3000	76
318	20241014	144900	66193915	3000	2995	3000	2985	170
319	20241014	144800	65685910	3000	3000	3000	3000	0
320	20241014	144700	65685910	3000	3000	3000	3000	0
321	20241014	144600	65685910	3000	3000	3000	3000	0
322	20241014	144500	65685910	3000	3000	3000	3000	0
323	20241014	144400	65685910	3000	3000	3000	3000	3
324	20241014	144300	65676910	3000	3000	3000	3000	4
325	20241014	144200	65664910	3005	3005	3005	3005	0
326	20241014	144100	65664910	3005	3005	3005	3005	10
327	20241014	144000	65634860	3005	3005	3005	3005	7
328	20241014	143900	65613825	3005	3005	3005	3005	0
329	20241014	143800	65613825	3005	3005	3005	3005	1
330	20241014	143700	65610820	3000	3000	3000	3000	2
331	20241014	143600	65604820	3010	3010	3010	3010	0
332	20241014	143500	65604820	3010	3010	3010	3010	0
333	20241014	143400	65604820	3010	3010	3010	3010	0
334	20241014	143300	65604820	3010	3010	3010	3010	0
335	20241014	143200	65604820	3010	3010	3010	3010	2
336	20241014	143100	65598800	2990	2990	2990	2990	0
337	20241014	143000	65598800	2990	2990	2990	2990	181
338	20241014	142900	65057610	2990	3000	3000	2990	1743
339	20241014	142800	59843690	2990	2995	2995	2990	500
340	20241014	142700	58346540	3000	3000	3000	3000	0
341	20241014	142600	58346540	3000	3000	3000	3000	0
342	20241014	142500	58346540	3000	3000	3000	3000	0
343	20241014	142400	58346540	3000	3000	3000	3000	0
344	20241014	142300	58346540	3000	3000	3000	3000	263
345	20241014	142200	57557540	3005	3005	3005	3005	0
346	20241014	142100	57557540	3005	3005	3005	3005	0
347	20241014	142000	57557540	3005	3005	3005	3005	3
348	20241014	141900	57548525	3005	3005	3005	3005	0
349	20241014	141800	57548525	3005	3005	3005	3005	65
350	20241014	141700	57353200	3005	3005	3005	3005	0
351	20241014	141600	57353200	3005	3005	3005	3005	120
352	20241014	141500	56992600	3005	3005	3005	3005	0
353	20241014	141400	56992600	3005	3005	3005	3005	0
354	20241014	141300	56992600	3005	3005	3005	3005	0
355	20241014	141200	56992600	3005	3005	3005	3005	0
356	20241014	141100	56992600	3005	3005	3005	3005	0
357	20241014	141000	56992600	3005	3005	3005	3005	0
358	20241014	140900	56992600	3005	3005	3005	3005	0
359	20241014	140800	56992600	3005	3005	3005	3005	0
360	20241014	140700	56992600	3005	3005	3005	3005	0
361	20241014	140600	56992600	3005	3005	3005	3005	25
362	20241014	140500	56917475	3010	3010	3010	3010	0
363	20241014	140400	56917475	3010	3010	3010	3010	0
364	20241014	140300	56917475	3010	3010	3010	3010	0
365	20241014	140200	56917475	3010	3010	3010	3010	0
366	20241014	140100	56917475	3010	3010	3010	3010	0
367	20241014	140000	56917475	3010	3010	3010	3010	0
368	20241014	135900	56917475	3010	3010	3010	3010	0
369	20241014	135800	56917475	3010	3010	3010	3010	0
370	20241014	135700	56917475	3010	3010	3010	3010	0
371	20241014	135600	56917475	3010	3010	3010	3010	0
372	20241014	135500	56917475	3010	3010	3010	3010	0
373	20241014	135400	56917475	3010	3010	3010	3010	0
374	20241014	135300	56917475	3010	3010	3010	3010	0
375	20241014	135200	56917475	3010	3010	3010	3010	7
376	20241014	135100	56896405	3010	3010	3010	2985	3501
377	20241014	135000	46443655	3015	3015	3015	3015	0
378	20241014	134900	46443655	3015	3015	3015	3015	0
379	20241014	134800	46443655	3015	3015	3015	3015	100
380	20241014	134700	46142155	3015	3015	3015	3015	0
381	20241014	134600	46142155	3015	3015	3015	3015	2
382	20241014	134500	46136125	3015	3015	3015	3015	0
383	20241014	134400	46136125	3015	3015	3015	3015	0
384	20241014	134300	46136125	3015	3015	3015	3015	0
385	20241014	134200	46136125	3015	3015	3015	3015	0
386	20241014	134100	46136125	3015	3015	3015	3015	0
387	20241014	134000	46136125	3015	3015	3015	3015	0
388	20241014	133900	46136125	3015	3015	3015	3015	1
389	20241014	133800	46133110	3000	3000	3000	3000	0
390	20241014	133700	46133110	3000	3000	3000	3000	0
391	20241014	133600	46133110	3000	3000	3000	3000	0
392	20241014	133500	46133110	3000	3000	3000	3000	0
393	20241014	133400	46133110	3000	3000	3000	3000	117
394	20241014	133300	45782110	2985	3000	3000	2985	3629
395	20241014	133200	34938125	3015	3015	3015	3015	0
396	20241014	133100	34938125	3015	3015	3015	3015	0
397	20241014	133000	34938125	3015	3000	3015	3000	2
398	20241014	132900	34932110	3000	3000	3000	3000	0
399	20241014	132800	34932110	3000	3000	3000	3000	5
400	20241014	132700	34917110	3015	3015	3015	3015	0
401	20241014	132600	34917110	3015	3015	3015	3015	0
402	20241014	132500	34917110	3015	3015	3015	3015	0
403	20241014	132400	34917110	3015	3015	3015	3015	0
404	20241014	132300	34917110	3015	3015	3015	3015	0
405	20241014	132200	34917110	3015	3015	3015	3015	0
406	20241014	132100	34917110	3015	3015	3015	3015	0
407	20241014	132000	34917110	3015	3015	3015	3015	0
408	20241014	131900	34917110	3015	3015	3015	3015	0
409	20241014	131800	34917110	3015	3015	3015	3015	0
410	20241014	131700	34917110	3015	3015	3015	3015	0
411	20241014	131600	34917110	3015	3015	3015	3015	0
412	20241014	131500	34917110	3015	3015	3015	3015	0
413	20241014	131400	34917110	3015	3015	3015	3015	0
414	20241014	131300	34917110	3015	3015	3015	3015	0
415	20241014	131200	34917110	3015	3015	3015	3015	1
416	20241014	131100	34914095	3000	3000	3000	3000	0
417	20241014	131000	34914095	3000	3000	3000	3000	81
418	20241014	130900	34671095	3015	3015	3015	3015	0
419	20241014	130800	34671095	3015	3015	3015	3015	0
420	20241014	130700	34671095	3015	3015	3015	3015	0
421	20241014	130600	34671095	3015	3015	3015	3015	0
422	20241014	130500	34671095	3015	3015	3015	3015	0
423	20241014	130400	34671095	3015	3015	3015	3015	0
424	20241014	130300	34671095	3015	3015	3015	3015	0
425	20241014	130200	34671095	3015	3015	3015	3015	0
426	20241014	130100	34671095	3015	3015	3015	3015	0
427	20241014	130000	34671095	3015	3015	3015	3015	0
428	20241014	125900	34671095	3015	3015	3015	3015	1
429	20241014	125800	34668080	3010	3010	3010	3010	0
430	20241014	125700	34668080	3010	3010	3010	3010	0
431	20241014	125600	34668080	3010	3010	3010	3010	0
432	20241014	125500	34668080	3010	3010	3010	3010	0
433	20241014	125400	34668080	3010	3010	3010	3010	0
434	20241014	125300	34668080	3010	3010	3010	3010	0
435	20241014	125200	34668080	3010	3010	3010	3010	0
436	20241014	125100	34668080	3010	3010	3010	3010	0
437	20241014	125000	34668080	3010	3010	3010	3010	4
438	20241014	124900	34656040	3010	3010	3010	3010	0
439	20241014	124800	34656040	3010	3010	3010	3010	0
440	20241014	124700	34656040	3010	3010	3010	3010	0
441	20241014	124600	34656040	3010	3010	3010	3010	0
442	20241014	124500	34656040	3010	3010	3010	3010	0
443	20241014	124400	34656040	3010	3010	3010	3010	1000
444	20241014	124300	31646040	3005	3005	3005	3005	47
445	20241014	124200	31504805	3005	3005	3005	3005	0
446	20241014	124100	31504805	3005	3000	3005	3000	1500
447	20241014	124000	26999785	3000	3000	3000	3000	0
448	20241014	123900	26999785	3000	3000	3000	3000	0
449	20241014	123800	26999785	3000	3000	3000	3000	0
450	20241014	123700	26999785	3000	3000	3000	3000	100
451	20241014	123600	26699785	3005	3005	3005	3005	0
452	20241014	123500	26699785	3005	3005	3005	3005	0
453	20241014	123400	26699785	3005	3005	3005	3005	0
454	20241014	123300	26699785	3005	3005	3005	3005	0
455	20241014	123200	26699785	3005	3005	3005	3005	0
456	20241014	123100	26699785	3005	3005	3005	3005	0
457	20241014	123000	26699785	3005	3005	3005	3005	0
458	20241014	122900	26699785	3005	3005	3005	3005	0
459	20241014	122800	26699785	3005	3005	3005	3005	0
460	20241014	122700	26699785	3005	3005	3005	3005	0
461	20241014	122600	26699785	3005	3005	3005	3005	0
462	20241014	122500	26699785	3005	3005	3005	3005	0
463	20241014	122400	26699785	3005	3005	3005	3005	0
464	20241014	122300	26699785	3005	3005	3005	3005	0
465	20241014	122200	26699785	3005	3005	3005	3005	0
466	20241014	122100	26699785	3005	3005	3005	3005	0
467	20241014	122000	26699785	3005	3005	3005	3005	0
468	20241014	121900	26699785	3005	3005	3005	3005	0
469	20241014	121800	26699785	3005	3005	3005	3005	0
470	20241014	121700	26699785	3005	3005	3005	3005	0
471	20241014	121600	26699785	3005	3005	3005	3005	0
472	20241014	121500	26699785	3005	3005	3005	3005	0
473	20241014	121400	26699785	3005	3005	3005	3005	0
474	20241014	121300	26699785	3005	2995	3005	2995	24
475	20241014	121200	26627895	3005	3005	3005	3005	0
476	20241014	121100	26627895	3005	3005	3005	3005	1
477	20241014	121000	26624890	2990	2990	2990	2990	0
478	20241014	120900	26624890	2990	2990	2990	2990	0
479	20241014	120800	26624890	2990	2990	2990	2990	0
480	20241014	120700	26624890	2990	3000	3000	2990	850
481	20241014	120600	24080860	3005	3005	3005	3005	0
482	20241014	120500	24080860	3005	3005	3005	3005	0
483	20241014	120400	24080860	3005	3005	3005	3005	0
484	20241014	120300	24080860	3005	3005	3005	3005	0
485	20241014	120200	24080860	3005	3005	3005	3005	0
486	20241014	120100	24080860	3005	3005	3005	3005	0
487	20241014	120000	24080860	3005	3005	3005	3005	0
488	20241014	115900	24080860	3005	3005	3005	3005	0
489	20241014	115800	24080860	3005	3005	3005	3005	0
490	20241014	115700	24080860	3005	3005	3005	3005	0
491	20241014	115600	24080860	3005	3005	3005	3005	0
492	20241014	115500	24080860	3005	3005	3005	3005	125
493	20241014	115400	23705235	3005	3005	3005	3005	1
494	20241014	115300	23702230	3000	3000	3000	3000	0
495	20241014	115200	23702230	3000	3000	3000	3000	249
496	20241014	115100	22955230	3005	3005	3005	3005	0
497	20241014	115000	22955230	3005	3005	3005	3005	0
498	20241014	114900	22955230	3005	3005	3005	3005	0
499	20241014	114800	22955230	3005	3005	3005	3005	0
500	20241014	114700	22955230	3005	3005	3005	3005	0
501	20241014	114600	22955230	3005	3005	3005	3005	1
502	20241014	114500	22952225	3000	3000	3000	3000	0
503	20241014	114400	22952225	3000	3000	3000	3000	0
504	20241014	114300	22952225	3000	3000	3000	3000	0
505	20241014	114200	22952225	3000	3000	3000	3000	0
506	20241014	114100	22952225	3000	3000	3000	3000	0
507	20241014	114000	22952225	3000	3000	3000	3000	0
508	20241014	113900	22952225	3000	3000	3000	3000	0
509	20241014	113800	22952225	3000	3000	3000	3000	13
510	20241014	113700	22913225	3000	3000	3000	3000	0
511	20241014	113600	22913225	3000	3000	3000	3000	0
512	20241014	113500	22913225	3000	3000	3000	3000	0
513	20241014	113400	22913225	3000	3000	3000	3000	0
514	20241014	113300	22913225	3000	3000	3000	3000	0
515	20241014	113200	22913225	3000	3000	3000	3000	0
516	20241014	113100	22913225	3000	3000	3000	3000	25
517	20241014	113000	22838225	3000	3000	3000	3000	0
518	20241014	112900	22838225	3000	3000	3000	3000	3
519	20241014	112800	22829225	3000	3000	3000	3000	0
520	20241014	112700	22829225	3000	3000	3000	3000	0
521	20241014	112600	22829225	3000	3000	3000	3000	0
522	20241014	112500	22829225	3000	3000	3000	3000	0
523	20241014	112400	22829225	3000	3000	3000	3000	0
524	20241014	112300	22829225	3000	3000	3000	3000	120
525	20241014	112200	22469225	3000	3000	3000	3000	0
526	20241014	112100	22469225	3000	3000	3000	3000	0
527	20241014	112000	22469225	3000	3000	3000	3000	0
528	20241014	111900	22469225	3000	3000	3000	3000	0
529	20241014	111800	22469225	3000	3000	3000	3000	0
530	20241014	111700	22469225	3000	3000	3000	3000	0
531	20241014	111600	22469225	3000	3000	3000	3000	0
532	20241014	111500	22469225	3000	3000	3000	3000	0
533	20241014	111400	22469225	3000	3000	3000	3000	0
534	20241014	111300	22469225	3000	3000	3000	3000	1
535	20241014	111200	22466225	2995	2995	2995	2995	0
536	20241014	111100	22466225	2995	2995	2995	2995	0
537	20241014	111000	22466225	2995	2995	2995	2995	0
538	20241014	110900	22466225	2995	2995	2995	2995	0
539	20241014	110800	22466225	2995	2995	2995	2995	0
540	20241014	110700	22466225	2995	3000	3000	2995	1020
541	20241014	110600	19411200	3005	3005	3005	3005	0
542	20241014	110500	19411200	3005	3005	3005	3005	0
543	20241014	110400	19411200	3005	3005	3005	3005	0
544	20241014	110300	19411200	3005	3005	3005	3005	0
545	20241014	110200	19411200	3005	3005	3005	3005	0
546	20241014	110100	19411200	3005	3005	3005	3005	0
547	20241014	110000	19411200	3005	3005	3005	3005	2
548	20241014	105900	19405190	3005	3005	3005	3005	0
549	20241014	105800	19405190	3005	3005	3005	3005	0
550	20241014	105700	19405190	3005	3005	3005	3005	0
551	20241014	105600	19405190	3005	3005	3005	3005	0
552	20241014	105500	19405190	3005	3005	3005	3005	0
553	20241014	105400	19405190	3005	3005	3005	3005	0
554	20241014	105300	19405190	3005	3005	3005	3005	0
555	20241014	105200	19405190	3005	3005	3005	3005	0
556	20241014	105100	19405190	3005	3005	3005	3005	0
557	20241014	105000	19405190	3005	3005	3005	3005	0
558	20241014	104900	19405190	3005	3005	3005	3005	0
559	20241014	104800	19405190	3005	3000	3005	3000	101
560	20241014	104700	19102185	3010	3010	3010	3010	0
561	20241014	104600	19102185	3010	3010	3010	3010	0
562	20241014	104500	19102185	3010	3010	3010	3010	0
563	20241014	104400	19102185	3010	3010	3010	3010	0
564	20241014	104300	19102185	3010	3010	3010	3010	0
565	20241014	104200	19102185	3010	3010	3010	3010	0
566	20241014	104100	19102185	3010	3010	3010	3010	0
567	20241014	104000	19102185	3010	3010	3010	3010	0
568	20241014	103900	19102185	3010	3010	3010	3010	0
569	20241014	103800	19102185	3010	3010	3010	3010	0
570	20241014	103700	19102185	3010	3010	3010	3010	0
571	20241014	103600	19102185	3010	3010	3010	3010	0
572	20241014	103500	19102185	3010	3010	3010	3010	0
573	20241014	103400	19102185	3010	3010	3010	3010	0
574	20241014	103300	19102185	3010	3005	3010	3005	1179
575	20241014	103200	15559285	3005	3005	3005	3005	0
576	20241014	103100	15559285	3005	3005	3005	3005	1
577	20241014	103000	15556280	2995	2995	2995	2995	0
578	20241014	102900	15556280	2995	3005	3005	2995	3
579	20241014	102800	15547285	3000	3000	3000	3000	0
580	20241014	102700	15547285	3000	3000	3000	3000	0
581	20241014	102600	15547285	3000	3000	3000	3000	651
582	20241014	102500	13594285	3000	3000	3000	3000	400
583	20241014	102400	12394285	3000	3000	3000	3000	0
584	20241014	102300	12394285	3000	3000	3000	3000	0
585	20241014	102200	12394285	3000	3000	3000	3000	0
586	20241014	102100	12394285	3000	3000	3000	3000	0
587	20241014	102000	12394285	3000	3000	3000	3000	0
588	20241014	101900	12394285	3000	3000	3000	3000	0
589	20241014	101800	12394285	3000	3000	3000	3000	14
590	20241014	101700	12352285	3000	3000	3000	3000	0
591	20241014	101600	12352285	3000	3000	3000	3000	500
592	20241014	101500	10852285	3005	3005	3005	3005	1
593	20241014	101400	10849280	3005	3005	3005	3005	2
594	20241014	101300	10843270	3005	3005	3005	3005	0
595	20241014	101200	10843270	3005	3005	3005	3005	0
596	20241014	101100	10843270	3005	3005	3005	3005	0
597	20241014	101000	10843270	3005	3005	3005	3005	0
598	20241014	100900	10843270	3005	3005	3005	3005	22
599	20241014	100800	10777160	3015	3015	3015	3015	0
600	20241014	100700	10777160	3015	3015	3015	3015	0
601	20241014	100600	10777160	3015	3015	3015	3015	0
602	20241014	100500	10777160	3015	3015	3015	3015	0
603	20241014	100400	10777160	3015	3015	3015	3015	0
604	20241014	100300	10777160	3015	3015	3015	3015	0
605	20241014	100200	10777160	3015	3015	3015	3015	0
606	20241014	100100	10777160	3015	3015	3015	3015	0
607	20241014	100000	10777160	3015	3015	3015	3015	0
608	20241014	095900	10777160	3015	3015	3015	3015	0
609	20241014	095800	10777160	3015	3015	3015	3015	0
610	20241014	095700	10777160	3015	3015	3015	3015	0
611	20241014	095600	10777160	3015	3015	3015	3015	0
612	20241014	095500	10777160	3015	3015	3015	3015	0
613	20241014	095400	10777160	3015	3015	3015	3015	3
614	20241014	095300	10768115	3005	3005	3005	3005	0
615	20241014	095200	10768115	3005	3005	3005	3005	1
616	20241014	095100	10765110	3015	3015	3015	3015	75
617	20241014	095000	10538985	3015	3015	3015	3015	0
618	20241014	094900	10538985	3015	3015	3015	3015	0
619	20241014	094800	10538985	3015	3015	3015	3015	0
620	20241014	094700	10538985	3015	3015	3015	3015	0
621	20241014	094600	10538985	3015	3015	3015	3015	5
622	20241014	094500	10523910	3015	3015	3015	3015	4
623	20241014	094400	10511850	3015	3015	3015	3015	4
624	20241014	094300	10499790	3015	3015	3015	3015	0
625	20241014	094200	10499790	3015	3015	3015	3015	0
626	20241014	094100	10499790	3015	3015	3015	3015	1
627	20241014	094000	10496775	3015	3015	3015	3015	12
628	20241014	093900	10460595	3015	3015	3015	3015	0
629	20241014	093800	10460595	3015	3015	3015	3015	0
630	20241014	093700	10460595	3015	3015	3015	3015	0
631	20241014	093600	10460595	3015	3015	3015	3015	0
632	20241014	093500	10460595	3015	3015	3015	3015	0
633	20241014	093400	10460595	3015	3005	3015	3000	1001
634	20241014	093300	7456115	3005	3010	3010	3005	233
635	20241014	093200	6755825	3015	3015	3015	3015	0
636	20241014	093100	6755825	3015	3015	3015	3015	0
637	20241014	093000	6755825	3015	3015	3015	3015	11
638	20241014	092900	6722660	3015	3015	3015	3015	40
639	20241014	092800	6602060	3015	3015	3015	3015	30
640	20241014	092700	6511610	3015	3015	3015	3015	0
641	20241014	092600	6511610	3015	3015	3015	3015	1
642	20241014	092500	6508595	3010	3010	3010	3010	17
643	20241014	092400	6457425	3015	3015	3015	3015	3
644	20241014	092300	6448380	3015	3015	3015	3015	10
645	20241014	092200	6418230	3015	3015	3015	3015	20
646	20241014	092100	6357930	3015	3015	3015	3015	0
647	20241014	092000	6357930	3015	3015	3015	3015	0
648	20241014	091900	6357930	3015	3015	3015	3015	0
649	20241014	091800	6357930	3015	3015	3015	3015	0
650	20241014	091700	6357930	3015	3015	3015	3015	30
651	20241014	091600	6267480	3015	3015	3015	3015	0
652	20241014	091500	6267480	3015	3015	3015	3015	0
653	20241014	091400	6267480	3015	3015	3015	3015	0
654	20241014	091300	6267480	3015	3015	3015	3015	0
655	20241014	091200	6267480	3015	3015	3015	3015	0
656	20241014	091100	6267480	3015	3015	3015	3015	0
657	20241014	091000	6267480	3015	3015	3015	3015	49
658	20241014	090900	6119745	3015	3015	3015	3015	180
659	20241014	090800	5577045	3015	3015	3015	3015	0
660	20241014	090700	5577045	3015	3015	3015	3015	0
661	20241014	090600	5577045	3015	3015	3015	3015	2
662	20241014	090500	5571015	3015	3015	3015	3015	0
663	20241014	090400	5571015	3015	3015	3015	3015	0
664	20241014	090300	5571015	3015	3015	3015	3015	0
665	20241014	090200	5571015	3015	3015	3015	3015	0
666	20241014	090100	5571015	3015	3015	3015	3015	1
667	20241014	090000	5568000	3000	3000	3000	3000	1856