KissMeData/030210/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191800	94412290	2990	2990	2990	2990	1008
3	20241008	191700	94412290	2990	2990	2990	2990	0
4	20241008	191600	94412290	2990	2990	2990	2990	0
5	20241008	191500	94412290	2990	2990	2990	2990	0
6	20241008	191400	94412290	2990	2990	2990	2990	0
7	20241008	191300	94412290	2990	2990	2990	2990	0
8	20241008	191200	94412290	2990	2990	2990	2990	0
9	20241008	191100	94412290	2990	2990	2990	2990	0
10	20241008	191000	94412290	2990	2990	2990	2990	0
11	20241008	190900	94412290	2990	2990	2990	2990	0
12	20241008	190800	94412290	2990	2990	2990	2990	0
13	20241008	190700	94412290	2990	2990	2990	2990	0
14	20241008	190600	94412290	2990	2990	2990	2990	0
15	20241008	190500	94412290	2990	2990	2990	2990	0
16	20241008	190400	94412290	2990	2990	2990	2990	0
17	20241008	190300	94412290	2990	2990	2990	2990	0
18	20241008	190200	94412290	2990	2990	2990	2990	0
19	20241008	190100	94412290	2990	2990	2990	2990	0
20	20241008	190000	94412290	2990	2990	2990	2990	0
21	20241008	185900	94412290	2990	2990	2990	2990	0
22	20241008	185800	94412290	2990	2990	2990	2990	0
23	20241008	185700	94412290	2990	2990	2990	2990	0
24	20241008	185600	94412290	2990	2990	2990	2990	0
25	20241008	185500	94412290	2990	2990	2990	2990	0
26	20241008	185400	94412290	2990	2990	2990	2990	0
27	20241008	185300	94412290	2990	2990	2990	2990	0
28	20241008	185200	94412290	2990	2990	2990	2990	0
29	20241008	185100	94412290	2990	2990	2990	2990	0
30	20241008	185000	94412290	2990	2990	2990	2990	0
31	20241008	184900	94412290	2990	2990	2990	2990	0
32	20241008	184800	94412290	2990	2990	2990	2990	1008
33	20241008	184700	94412290	2990	2990	2990	2990	0
34	20241008	184600	94412290	2990	2990	2990	2990	0
35	20241008	184500	94412290	2990	2990	2990	2990	0
36	20241008	184400	94412290	2990	2990	2990	2990	0
37	20241008	184300	94412290	2990	2990	2990	2990	0
38	20241008	184200	94412290	2990	2990	2990	2990	0
39	20241008	184100	94412290	2990	2990	2990	2990	0
40	20241008	184000	94412290	2990	2990	2990	2990	0
41	20241008	183900	94412290	2990	2990	2990	2990	0
42	20241008	183800	94412290	2990	2990	2990	2990	0
43	20241008	183700	94412290	2990	2990	2990	2990	0
44	20241008	183600	94412290	2990	2990	2990	2990	0
45	20241008	183500	94412290	2990	2990	2990	2990	0
46	20241008	183400	94412290	2990	2990	2990	2990	0
47	20241008	183300	94412290	2990	2990	2990	2990	0
48	20241008	183200	94412290	2990	2990	2990	2990	0
49	20241008	183100	94412290	2990	2990	2990	2990	0
50	20241008	183000	94412290	2990	2990	2990	2990	0
51	20241008	182900	94412290	2990	2990	2990	2990	0
52	20241008	182800	94412290	2990	2990	2990	2990	0
53	20241008	182700	94412290	2990	2990	2990	2990	0
54	20241008	182600	94412290	2990	2990	2990	2990	0
55	20241008	182500	94412290	2990	2990	2990	2990	0
56	20241008	182400	94412290	2990	2990	2990	2990	0
57	20241008	182300	94412290	2990	2990	2990	2990	0
58	20241008	182200	94412290	2990	2990	2990	2990	0
59	20241008	182100	94412290	2990	2990	2990	2990	0
60	20241008	182000	94412290	2990	2990	2990	2990	0
61	20241008	181900	94412290	2990	2990	2990	2990	0
62	20241008	181800	94412290	2990	2990	2990	2990	1008
63	20241008	181700	94412290	2990	2990	2990	2990	0
64	20241008	181600	94412290	2990	2990	2990	2990	0
65	20241008	181500	94412290	2990	2990	2990	2990	0
66	20241008	181400	94412290	2990	2990	2990	2990	0
67	20241008	181300	94412290	2990	2990	2990	2990	0
68	20241008	181200	94412290	2990	2990	2990	2990	0
69	20241008	181100	94412290	2990	2990	2990	2990	0
70	20241008	181000	94412290	2990	2990	2990	2990	0
71	20241008	180900	94412290	2990	2990	2990	2990	0
72	20241008	180800	94412290	2990	2990	2990	2990	0
73	20241008	180700	94412290	2990	2990	2990	2990	0
74	20241008	180600	94412290	2990	2990	2990	2990	0
75	20241008	180500	94412290	2990	2990	2990	2990	0
76	20241008	180400	94412290	2990	2990	2990	2990	0
77	20241008	180300	94412290	2990	2990	2990	2990	0
78	20241008	180200	94412290	2990	2990	2990	2990	0
79	20241008	180100	94412290	2990	2990	2990	2990	0
80	20241008	180000	94412290	2990	2990	2990	2990	0
81	20241008	175900	94412290	2990	2990	2990	2990	0
82	20241008	175800	94412290	2990	2990	2990	2990	0
83	20241008	175700	94412290	2990	2990	2990	2990	0
84	20241008	175600	94412290	2990	2990	2990	2990	0
85	20241008	175500	94412290	2990	2990	2990	2990	0
86	20241008	175400	94412290	2990	2990	2990	2990	0
87	20241008	175300	94412290	2990	2990	2990	2990	0
88	20241008	175200	94412290	2990	2990	2990	2990	0
89	20241008	175100	94412290	2990	2990	2990	2990	0
90	20241008	175000	94412290	2990	2990	2990	2990	0
91	20241008	174900	94412290	2990	2990	2990	2990	0
92	20241008	174800	94412290	2990	2990	2990	2990	1008
93	20241008	174700	94412290	2990	2990	2990	2990	0
94	20241008	174600	94412290	2990	2990	2990	2990	0
95	20241008	174500	94412290	2990	2990	2990	2990	0
96	20241008	174400	94412290	2990	2990	2990	2990	0
97	20241008	174300	94412290	2990	2990	2990	2990	0
98	20241008	174200	94412290	2990	2990	2990	2990	0
99	20241008	174100	94412290	2990	2990	2990	2990	0
100	20241008	174000	94412290	2990	2990	2990	2990	0
101	20241008	173900	94412290	2990	2990	2990	2990	0
102	20241008	173800	94412290	2990	2990	2990	2990	0
103	20241008	173700	94412290	2990	2990	2990	2990	0
104	20241008	173600	94412290	2990	2990	2990	2990	0
105	20241008	173500	94412290	2990	2990	2990	2990	0
106	20241008	173400	94412290	2990	2990	2990	2990	0
107	20241008	173300	94412290	2990	2990	2990	2990	0
108	20241008	173200	94412290	2990	2990	2990	2990	0
109	20241008	173100	94412290	2990	2990	2990	2990	0
110	20241008	173000	94412290	2990	2990	2990	2990	0
111	20241008	172900	94412290	2990	2990	2990	2990	0
112	20241008	172800	94412290	2990	2990	2990	2990	0
113	20241008	172700	94412290	2990	2990	2990	2990	0
114	20241008	172600	94412290	2990	2990	2990	2990	0
115	20241008	172500	94412290	2990	2990	2990	2990	0
116	20241008	172400	94412290	2990	2990	2990	2990	0
117	20241008	172300	94412290	2990	2990	2990	2990	0
118	20241008	172200	94412290	2990	2990	2990	2990	0
119	20241008	172100	94412290	2990	2990	2990	2990	0
120	20241008	172000	94412290	2990	2990	2990	2990	0
121	20241008	171900	94412290	2990	2990	2990	2990	0
122	20241008	171800	94412290	2990	2990	2990	2990	1008
123	20241008	171700	94412290	2990	2990	2990	2990	0
124	20241008	171600	94412290	2990	2990	2990	2990	0
125	20241008	171500	94412290	2990	2990	2990	2990	0
126	20241008	171400	94412290	2990	2990	2990	2990	0
127	20241008	171300	94412290	2990	2990	2990	2990	0
128	20241008	171200	94412290	2990	2990	2990	2990	0
129	20241008	171100	94412290	2990	2990	2990	2990	0
130	20241008	171000	94412290	2990	2990	2990	2990	0
131	20241008	170900	94412290	2990	2990	2990	2990	0
132	20241008	170800	94412290	2990	2990	2990	2990	0
133	20241008	170700	94412290	2990	2990	2990	2990	0
134	20241008	170600	94412290	2990	2990	2990	2990	0
135	20241008	170500	94412290	2990	2990	2990	2990	0
136	20241008	170400	94412290	2990	2990	2990	2990	0
137	20241008	170300	94412290	2990	2990	2990	2990	0
138	20241008	170200	94412290	2990	2990	2990	2990	0
139	20241008	170100	94412290	2990	2990	2990	2990	0
140	20241008	170000	94412290	2990	2990	2990	2990	0
141	20241008	165900	94412290	2990	2990	2990	2990	0
142	20241008	165800	94412290	2990	2990	2990	2990	0
143	20241008	165700	94412290	2990	2990	2990	2990	0
144	20241008	165600	94412290	2990	2990	2990	2990	0
145	20241008	165500	94412290	2990	2990	2990	2990	0
146	20241008	165400	94412290	2990	2990	2990	2990	0
147	20241008	165300	94412290	2990	2990	2990	2990	0
148	20241008	165200	94412290	2990	2990	2990	2990	0
149	20241008	165100	94412290	2990	2990	2990	2990	0
150	20241008	165000	94412290	2990	2990	2990	2990	0
151	20241008	164900	94412290	2990	2990	2990	2990	0
152	20241008	164800	94412290	2990	2990	2990	2990	1008
153	20241008	164700	94412290	2990	2990	2990	2990	0
154	20241008	164600	94412290	2990	2990	2990	2990	0
155	20241008	164500	94412290	2990	2990	2990	2990	0
156	20241008	164400	94412290	2990	2990	2990	2990	0
157	20241008	164300	94412290	2990	2990	2990	2990	0
158	20241008	164200	94412290	2990	2990	2990	2990	0
159	20241008	164100	94412290	2990	2990	2990	2990	0
160	20241008	164000	94412290	2990	2990	2990	2990	0
161	20241008	163900	94412290	2990	2990	2990	2990	0
162	20241008	163800	94412290	2990	2990	2990	2990	0
163	20241008	163700	94412290	2990	2990	2990	2990	0
164	20241008	163600	94412290	2990	2990	2990	2990	0
165	20241008	163500	94412290	2990	2990	2990	2990	0
166	20241008	163400	94412290	2990	2990	2990	2990	0
167	20241008	163300	94412290	2990	2990	2990	2990	0
168	20241008	163200	94412290	2990	2990	2990	2990	0
169	20241008	163100	94412290	2990	2990	2990	2990	0
170	20241008	163000	94412290	2990	2990	2990	2990	0
171	20241008	162900	94412290	2990	2990	2990	2990	0
172	20241008	162800	94412290	2990	2990	2990	2990	0
173	20241008	162700	94412290	2990	2990	2990	2990	0
174	20241008	162600	94412290	2990	2990	2990	2990	0
175	20241008	162500	94412290	2990	2990	2990	2990	0
176	20241008	162400	94412290	2990	2990	2990	2990	0
177	20241008	162300	94412290	2990	2990	2990	2990	0
178	20241008	162200	94412290	2990	2990	2990	2990	0
179	20241008	162100	94412290	2990	2990	2990	2990	0
180	20241008	162000	94412290	2990	2990	2990	2990	0
181	20241008	161900	94412290	2990	2990	2990	2990	0
182	20241008	161800	94412290	2990	2990	2990	2990	1008
183	20241008	161700	94412290	2990	2990	2990	2990	0
184	20241008	161600	94412290	2990	2990	2990	2990	0
185	20241008	161500	94412290	2990	2990	2990	2990	0
186	20241008	161400	94412290	2990	2990	2990	2990	0
187	20241008	161300	94412290	2990	2990	2990	2990	0
188	20241008	161200	94412290	2990	2990	2990	2990	0
189	20241008	161100	94412290	2990	2990	2990	2990	0
190	20241008	161000	94412290	2990	2990	2990	2990	0
191	20241008	160900	94412290	2990	2990	2990	2990	0
192	20241008	160800	94412290	2990	2990	2990	2990	0
193	20241008	160700	94412290	2990	2990	2990	2990	0
194	20241008	160600	94412290	2990	2990	2990	2990	0
195	20241008	160500	94412290	2990	2990	2990	2990	0
196	20241008	160400	94412290	2990	2990	2990	2990	0
197	20241008	160300	94412290	2990	2990	2990	2990	0
198	20241008	160200	94412290	2990	2990	2990	2990	0
199	20241008	160100	94412290	2990	2990	2990	2990	0
200	20241008	160000	94412290	2990	2990	2990	2990	0
201	20241008	155900	94412290	2990	2990	2990	2990	0
202	20241008	155800	94412290	2990	2990	2990	2990	0
203	20241008	155700	94412290	2990	2990	2990	2990	0
204	20241008	155600	94412290	2990	2990	2990	2990	0
205	20241008	155500	94412290	2990	2990	2990	2990	0
206	20241008	155400	94412290	2990	2990	2990	2990	0
207	20241008	155300	94412290	2990	2990	2990	2990	0
208	20241008	155200	94412290	2990	2990	2990	2990	0
209	20241008	155100	94412290	2990	2990	2990	2990	0
210	20241008	155000	94412290	2990	2990	2990	2990	0
211	20241008	154900	94412290	2990	2990	2990	2990	0
212	20241008	154800	94412290	2990	2990	2990	2990	1008
213	20241008	154700	94412290	2990	2990	2990	2990	0
214	20241008	154600	94412290	2990	2990	2990	2990	0
215	20241008	154500	94412290	2990	2990	2990	2990	0
216	20241008	154400	94412290	2990	2990	2990	2990	0
217	20241008	154300	94412290	2990	2990	2990	2990	0
218	20241008	154200	94412290	2990	2990	2990	2990	0
219	20241008	154100	94412290	2990	2990	2990	2990	0
220	20241008	154000	94412290	2990	2990	2990	2990	0
221	20241008	153900	94412290	2990	2990	2990	2990	0
222	20241008	153800	94412290	2990	2990	2990	2990	0
223	20241008	153700	94412290	2990	2990	2990	2990	0
224	20241008	153600	94412290	2990	2990	2990	2990	0
225	20241008	153500	94412290	2990	2990	2990	2990	0
226	20241008	153400	94412290	2990	2990	2990	2990	0
227	20241008	153300	94412290	2990	2990	2990	2990	0
228	20241008	153200	94412290	2990	2990	2990	2990	0
229	20241008	153100	94412290	2990	2990	2990	2990	0
230	20241008	153000	94412290	2990	2990	2990	2990	1008
231	20241008	152900	91398370	2990	2990	2990	2990	0
232	20241008	152800	91398370	2990	2990	2990	2990	0
233	20241008	152700	91398370	2990	2990	2990	2990	0
234	20241008	152600	91398370	2990	2990	2990	2990	0
235	20241008	152500	91398370	2990	2990	2990	2990	0
236	20241008	152400	91398370	2990	2990	2990	2990	0
237	20241008	152300	91398370	2990	2990	2990	2990	0
238	20241008	152200	91398370	2990	2990	2990	2990	0
239	20241008	152100	91398370	2990	2990	2990	2990	0
240	20241008	152000	91398370	2990	2990	2990	2990	0
241	20241008	151900	91398370	2990	2985	2990	2985	724
242	20241008	151800	89237225	2985	2985	2985	2985	40
243	20241008	151700	89117825	2985	2985	2985	2985	20
244	20241008	151600	89058125	2985	2985	2985	2985	0
245	20241008	151500	89058125	2985	2985	2985	2985	20
246	20241008	151400	88998425	2985	2985	2985	2985	126
247	20241008	151300	88622315	2975	2975	2975	2975	0
248	20241008	151200	88622315	2975	2975	2975	2975	0
249	20241008	151100	88622315	2975	2975	2975	2975	2371
250	20241008	151000	81568590	2990	2990	2990	2990	0
251	20241008	150900	81568590	2990	2990	2990	2990	0
252	20241008	150800	81568590	2990	2990	2990	2990	1
253	20241008	150700	81565600	2990	2990	2990	2990	0
254	20241008	150600	81565600	2990	2990	2990	2990	0
255	20241008	150500	81565600	2990	2990	2990	2990	0
256	20241008	150400	81565600	2990	2990	2990	2990	0
257	20241008	150300	81565600	2990	2990	2990	2990	0
258	20241008	150200	81565600	2990	2990	2990	2990	0
259	20241008	150100	81565600	2990	2990	2990	2990	0
260	20241008	150000	81565600	2990	2990	2990	2990	0
261	20241008	145900	81565600	2990	2990	2990	2990	0
262	20241008	145800	81565600	2990	2990	2990	2990	0
263	20241008	145700	81565600	2990	2990	2990	2990	0
264	20241008	145600	81565600	2990	2990	2990	2990	0
265	20241008	145500	81565600	2990	2990	2990	2990	0
266	20241008	145400	81565600	2990	2980	2990	2965	3001
267	20241008	145300	72650785	2980	2980	2980	2980	0
268	20241008	145200	72650785	2980	2980	2980	2980	0
269	20241008	145100	72650785	2980	2980	2980	2980	0
270	20241008	145000	72650785	2980	2980	2980	2980	0
271	20241008	144900	72650785	2980	2980	2980	2980	0
272	20241008	144800	72650785	2980	2980	2980	2980	0
273	20241008	144700	72650785	2980	2980	2980	2980	0
274	20241008	144600	72650785	2980	2980	2980	2980	0
275	20241008	144500	72650785	2980	2980	2980	2980	0
276	20241008	144400	72650785	2980	2980	2980	2980	0
277	20241008	144300	72650785	2980	2985	2985	2980	316
278	20241008	144200	71708975	2990	2990	2990	2990	0
279	20241008	144100	71708975	2990	2990	2990	2990	200
280	20241008	144000	71110975	2990	2990	2990	2990	0
281	20241008	143900	71110975	2990	2990	2990	2990	0
282	20241008	143800	71110975	2990	2990	2990	2990	0
283	20241008	143700	71110975	2990	2990	2990	2990	0
284	20241008	143600	71110975	2990	2990	2990	2990	1
285	20241008	143500	71107985	2985	2985	2985	2985	0
286	20241008	143400	71107985	2985	2985	2985	2985	0
287	20241008	143300	71107985	2985	2985	2985	2985	0
288	20241008	143200	71107985	2985	2985	2985	2985	0
289	20241008	143100	71107985	2985	2985	2985	2985	0
290	20241008	143000	71107985	2985	2985	2985	2985	0
291	20241008	142900	71107985	2985	2985	2985	2985	0
292	20241008	142800	71107985	2985	2985	2985	2985	0
293	20241008	142700	71107985	2985	2985	2985	2985	0
294	20241008	142600	71107985	2985	2985	2985	2985	0
295	20241008	142500	71107985	2985	2985	2985	2985	0
296	20241008	142400	71107985	2985	2985	2985	2985	0
297	20241008	142300	71107985	2985	2985	2985	2985	0
298	20241008	142200	71107985	2985	2985	2985	2985	0
299	20241008	142100	71107985	2985	2985	2985	2985	0
300	20241008	142000	71107985	2985	2985	2985	2985	100
301	20241008	141900	70809485	2990	2990	2990	2990	0
302	20241008	141800	70809485	2990	2990	2990	2990	0
303	20241008	141700	70809485	2990	2990	2990	2990	0
304	20241008	141600	70809485	2990	2990	2990	2990	0
305	20241008	141500	70809485	2990	2990	2990	2990	0
306	20241008	141400	70809485	2990	2990	2990	2990	0
307	20241008	141300	70809485	2990	2990	2990	2990	0
308	20241008	141200	70809485	2990	2990	2990	2990	0
309	20241008	141100	70809485	2990	2990	2990	2990	0
310	20241008	141000	70809485	2990	2990	2990	2990	0
311	20241008	140900	70809485	2990	2990	2990	2990	0
312	20241008	140800	70809485	2990	2990	2990	2990	2
313	20241008	140700	70803505	2990	2990	2990	2990	0
314	20241008	140600	70803505	2990	2990	2990	2990	0
315	20241008	140500	70803505	2990	2990	2990	2990	0
316	20241008	140400	70803505	2990	2990	2990	2990	0
317	20241008	140300	70803505	2990	2990	2990	2990	0
318	20241008	140200	70803505	2990	2990	2990	2990	0
319	20241008	140100	70803505	2990	2990	2990	2990	0
320	20241008	140000	70803505	2990	2990	2990	2990	0
321	20241008	135900	70803505	2990	2990	2990	2990	0
322	20241008	135800	70803505	2990	2990	2990	2990	0
323	20241008	135700	70803505	2990	2990	2990	2990	0
324	20241008	135600	70803505	2990	2990	2990	2990	0
325	20241008	135500	70803505	2990	2990	2990	2990	0
326	20241008	135400	70803505	2990	2990	2990	2990	0
327	20241008	135300	70803505	2990	2990	2990	2990	0
328	20241008	135200	70803505	2990	2990	2990	2990	0
329	20241008	135100	70803505	2990	2990	2990	2990	0
330	20241008	135000	70803505	2990	2990	2990	2990	0
331	20241008	134900	70803505	2990	2990	2990	2990	50
332	20241008	134800	70654005	2990	2990	2990	2990	0
333	20241008	134700	70654005	2990	2990	2990	2990	0
334	20241008	134600	70654005	2990	2990	2990	2990	0
335	20241008	134500	70654005	2990	2990	2990	2990	0
336	20241008	134400	70654005	2990	2990	2990	2990	0
337	20241008	134300	70654005	2990	2990	2990	2990	96
338	20241008	134200	70366965	2990	2990	2990	2990	1
339	20241008	134100	70363975	2990	2990	2990	2990	0
340	20241008	134000	70363975	2990	2990	2990	2990	0
341	20241008	133900	70363975	2990	2990	2990	2990	0
342	20241008	133800	70363975	2990	2990	2990	2990	0
343	20241008	133700	70363975	2990	2990	2990	2990	0
344	20241008	133600	70363975	2990	2990	2990	2990	0
345	20241008	133500	70363975	2990	2990	2990	2990	0
346	20241008	133400	70363975	2990	2990	2990	2990	0
347	20241008	133300	70363975	2990	2990	2990	2990	0
348	20241008	133200	70363975	2990	2990	2990	2990	0
349	20241008	133100	70363975	2990	2990	2990	2990	0
350	20241008	133000	70363975	2990	2990	2990	2990	0
351	20241008	132900	70363975	2990	2990	2990	2990	0
352	20241008	132800	70363975	2990	2990	2990	2990	0
353	20241008	132700	70363975	2990	2990	2990	2990	0
354	20241008	132600	70363975	2990	2990	2990	2990	0
355	20241008	132500	70363975	2990	2990	2990	2990	0
356	20241008	132400	70363975	2990	2990	2990	2990	0
357	20241008	132300	70363975	2990	2990	2990	2990	0
358	20241008	132200	70363975	2990	2990	2990	2990	0
359	20241008	132100	70363975	2990	2990	2990	2990	0
360	20241008	132000	70363975	2990	2990	2990	2990	0
361	20241008	131900	70363975	2990	2990	2990	2990	0
362	20241008	131800	70363975	2990	2990	2990	2990	0
363	20241008	131700	70363975	2990	2990	2990	2990	0
364	20241008	131600	70363975	2990	2990	2990	2990	0
365	20241008	131500	70363975	2990	2990	2990	2990	0
366	20241008	131400	70363975	2990	2990	2990	2990	0
367	20241008	131300	70363975	2990	2990	2990	2990	0
368	20241008	131200	70363975	2990	2990	2990	2990	0
369	20241008	131100	70363975	2990	2990	2990	2990	0
370	20241008	131000	70363975	2990	2990	2990	2990	138
371	20241008	130900	69951355	2990	2990	2990	2990	0
372	20241008	130800	69951355	2990	2990	2990	2990	3
373	20241008	130700	69942385	2990	2990	2990	2990	0
374	20241008	130600	69942385	2990	2990	2990	2990	0
375	20241008	130500	69942385	2990	2990	2990	2990	0
376	20241008	130400	69942385	2990	2990	2990	2990	0
377	20241008	130300	69942385	2990	2990	2990	2990	0
378	20241008	130200	69942385	2990	2990	2990	2990	0
379	20241008	130100	69942385	2990	2990	2990	2990	0
380	20241008	130000	69942385	2990	2990	2990	2990	0
381	20241008	125900	69942385	2990	2990	2990	2990	0
382	20241008	125800	69942385	2990	2990	2990	2990	0
383	20241008	125700	69942385	2990	2990	2990	2990	0
384	20241008	125600	69942385	2990	2990	2990	2990	0
385	20241008	125500	69942385	2990	2990	2990	2990	0
386	20241008	125400	69942385	2990	2990	2990	2990	0
387	20241008	125300	69942385	2990	2990	2990	2990	0
388	20241008	125200	69942385	2990	2990	2990	2990	108
389	20241008	125100	69619465	2980	2980	2980	2980	0
390	20241008	125000	69619465	2980	2980	2980	2980	0
391	20241008	124900	69619465	2980	2980	2980	2980	0
392	20241008	124800	69619465	2980	2980	2980	2980	0
393	20241008	124700	69619465	2980	2980	2980	2980	0
394	20241008	124600	69619465	2980	2980	2980	2980	0
395	20241008	124500	69619465	2980	2980	2980	2980	0
396	20241008	124400	69619465	2980	2980	2980	2980	0
397	20241008	124300	69619465	2980	2980	2980	2980	0
398	20241008	124200	69619465	2980	2980	2980	2980	35
399	20241008	124100	69515165	2990	2990	2990	2990	0
400	20241008	124000	69515165	2990	2990	2990	2990	0
401	20241008	123900	69515165	2990	2990	2990	2990	0
402	20241008	123800	69515165	2990	2990	2990	2990	85
403	20241008	123700	69261015	2990	2990	2990	2990	0
404	20241008	123600	69261015	2990	2990	2990	2990	0
405	20241008	123500	69261015	2990	2990	2990	2990	0
406	20241008	123400	69261015	2990	2990	2990	2990	1
407	20241008	123300	69258025	2985	2985	2985	2985	0
408	20241008	123200	69258025	2985	2985	2985	2985	0
409	20241008	123100	69258025	2985	2985	2985	2985	1
410	20241008	123000	69255040	2990	2990	2990	2990	0
411	20241008	122900	69255040	2990	2990	2990	2990	0
412	20241008	122800	69255040	2990	2990	2990	2990	0
413	20241008	122700	69255040	2990	2990	2990	2990	0
414	20241008	122600	69255040	2990	2990	2990	2990	0
415	20241008	122500	69255040	2990	2990	2990	2990	0
416	20241008	122400	69255040	2990	2990	2990	2990	0
417	20241008	122300	69255040	2990	2990	2990	2990	0
418	20241008	122200	69255040	2990	2990	2990	2990	0
419	20241008	122100	69255040	2990	2990	2990	2990	0
420	20241008	122000	69255040	2990	2990	2990	2990	0
421	20241008	121900	69255040	2990	2990	2990	2990	0
422	20241008	121800	69255040	2990	2990	2990	2990	9
423	20241008	121700	69228130	2990	2990	2990	2990	0
424	20241008	121600	69228130	2990	2990	2990	2990	0
425	20241008	121500	69228130	2990	2990	2990	2990	0
426	20241008	121400	69228130	2990	2990	2990	2990	0
427	20241008	121300	69228130	2990	2990	2990	2990	0
428	20241008	121200	69228130	2990	2990	2990	2990	1
429	20241008	121100	69225140	2985	2985	2985	2985	1
430	20241008	121000	69222155	2990	2990	2990	2990	0
431	20241008	120900	69222155	2990	2990	2990	2990	0
432	20241008	120800	69222155	2990	2990	2990	2990	1
433	20241008	120700	69219165	2980	2980	2980	2980	0
434	20241008	120600	69219165	2980	2980	2980	2980	0
435	20241008	120500	69219165	2980	2985	2985	2980	3003
436	20241008	120400	60270220	2985	2985	2985	2985	0
437	20241008	120300	60270220	2985	2985	2985	2985	0
438	20241008	120200	60270220	2985	2985	2985	2985	0
439	20241008	120100	60270220	2985	2985	2985	2985	1
440	20241008	120000	60267235	2990	2990	2990	2990	0
441	20241008	115900	60267235	2990	2990	2990	2990	0
442	20241008	115800	60267235	2990	2990	2990	2990	0
443	20241008	115700	60267235	2990	2990	2990	2990	0
444	20241008	115600	60267235	2990	2990	2990	2990	0
445	20241008	115500	60267235	2990	2990	2990	2990	1
446	20241008	115400	60264245	2990	2990	2990	2990	0
447	20241008	115300	60264245	2990	2990	2990	2990	0
448	20241008	115200	60264245	2990	2990	2990	2990	0
449	20241008	115100	60264245	2990	2990	2990	2990	0
450	20241008	115000	60264245	2990	2990	2990	2990	0
451	20241008	114900	60264245	2990	2990	2990	2990	0
452	20241008	114800	60264245	2990	2990	2990	2990	0
453	20241008	114700	60264245	2990	2990	2990	2990	0
454	20241008	114600	60264245	2990	2990	2990	2990	0
455	20241008	114500	60264245	2990	2990	2990	2990	0
456	20241008	114400	60264245	2990	2990	2990	2990	0
457	20241008	114300	60264245	2990	2990	2990	2990	0
458	20241008	114200	60264245	2990	2990	2990	2990	0
459	20241008	114100	60264245	2990	2990	2990	2990	0
460	20241008	114000	60264245	2990	2990	2990	2990	0
461	20241008	113900	60264245	2990	2990	2990	2990	0
462	20241008	113800	60264245	2990	2990	2990	2990	0
463	20241008	113700	60264245	2990	2990	2990	2990	0
464	20241008	113600	60264245	2990	2990	2990	2990	0
465	20241008	113500	60264245	2990	2990	2990	2990	0
466	20241008	113400	60264245	2990	2990	2990	2990	0
467	20241008	113300	60264245	2990	2990	2990	2990	0
468	20241008	113200	60264245	2990	2990	2990	2990	0
469	20241008	113100	60264245	2990	2990	2990	2990	0
470	20241008	113000	60264245	2990	2990	2990	2990	1
471	20241008	112900	60261255	2980	2980	2980	2980	0
472	20241008	112800	60261255	2980	2980	2980	2980	0
473	20241008	112700	60261255	2980	2980	2980	2980	0
474	20241008	112600	60261255	2980	2980	2980	2980	0
475	20241008	112500	60261255	2980	2980	2980	2980	0
476	20241008	112400	60261255	2980	2980	2980	2980	1
477	20241008	112300	60258275	2970	2980	2980	2970	49
478	20241008	112200	60112635	2985	2985	2985	2985	5
479	20241008	112100	60097710	2985	2985	2985	2985	0
480	20241008	112000	60097710	2985	2985	2985	2985	0
481	20241008	111900	60097710	2985	2985	2985	2985	0
482	20241008	111800	60097710	2985	2985	2985	2985	0
483	20241008	111700	60097710	2985	2985	2985	2985	0
484	20241008	111600	60097710	2985	2985	2985	2985	0
485	20241008	111500	60097710	2985	2985	2985	2985	0
486	20241008	111400	60097710	2985	2985	2985	2985	1
487	20241008	111300	60094725	2995	2995	2995	2995	0
488	20241008	111200	60094725	2995	2995	2995	2995	0
489	20241008	111100	60094725	2995	2995	2995	2995	0
490	20241008	111000	60094725	2995	2995	2995	2995	0
491	20241008	110900	60094725	2995	2995	2995	2995	0
492	20241008	110800	60094725	2995	2995	2995	2995	0
493	20241008	110700	60094725	2995	2995	2995	2995	0
494	20241008	110600	60094725	2995	2995	2995	2995	0
495	20241008	110500	60094725	2995	2995	2995	2995	0
496	20241008	110400	60094725	2995	2995	2995	2995	0
497	20241008	110300	60094725	2995	2995	2995	2995	0
498	20241008	110200	60094725	2995	2995	2995	2995	0
499	20241008	110100	60094725	2995	2995	2995	2995	0
500	20241008	110000	60094725	2995	2995	2995	2995	0
501	20241008	105900	60094725	2995	2995	2995	2995	0
502	20241008	105800	60094725	2995	2995	2995	2995	0
503	20241008	105700	60094725	2995	2995	2995	2995	0
504	20241008	105600	60094725	2995	2995	2995	2995	0
505	20241008	105500	60094725	2995	2995	2995	2995	0
506	20241008	105400	60094725	2995	2995	2995	2995	0
507	20241008	105300	60094725	2995	2995	2995	2995	0
508	20241008	105200	60094725	2995	2995	2995	2995	40
509	20241008	105100	59974925	2995	2995	2995	2995	0
510	20241008	105000	59974925	2995	2995	2995	2995	0
511	20241008	104900	59974925	2995	2995	2995	2995	0
512	20241008	104800	59974925	2995	2995	2995	2995	0
513	20241008	104700	59974925	2995	2985	2995	2985	1677
514	20241008	104600	54958915	2980	2980	2980	2980	0
515	20241008	104500	54958915	2980	2980	2980	2980	0
516	20241008	104400	54958915	2980	2980	2980	2980	0
517	20241008	104300	54958915	2980	2980	2980	2980	6
518	20241008	104200	54941035	2990	2990	2990	2990	0
519	20241008	104100	54941035	2990	2990	2990	2990	50
520	20241008	104000	54791535	2995	2995	2995	2995	0
521	20241008	103900	54791535	2995	2985	2995	2985	3350
522	20241008	103800	44775900	2985	2985	2985	2985	0
523	20241008	103700	44775900	2985	2985	2985	2985	1
524	20241008	103600	44772915	2975	2975	2975	2975	0
525	20241008	103500	44772915	2975	2975	2975	2975	1
526	20241008	103400	44769940	2990	2990	2990	2990	0
527	20241008	103300	44769940	2990	2990	2990	2990	0
528	20241008	103200	44769940	2990	2990	2990	2990	0
529	20241008	103100	44769940	2990	2990	2990	2990	0
530	20241008	103000	44769940	2990	2990	2990	2990	0
531	20241008	102900	44769940	2990	2990	2990	2990	0
532	20241008	102800	44769940	2990	2990	2990	2990	0
533	20241008	102700	44769940	2990	2990	2990	2990	1
534	20241008	102600	44766950	2990	2985	2990	2980	3
535	20241008	102500	44757995	2990	2990	2990	2990	0
536	20241008	102400	44757995	2990	2990	2990	2990	0
537	20241008	102300	44757995	2990	2975	2990	2955	4495
538	20241008	102200	31452855	2965	2975	2975	2965	3960
539	20241008	102100	19698355	2985	2985	2985	2985	0
540	20241008	102000	19698355	2985	2985	2985	2985	1500
541	20241008	101900	15220855	2975	2975	2975	2975	0
542	20241008	101800	15220855	2975	2975	2975	2975	0
543	20241008	101700	15220855	2975	2980	2980	2975	627
544	20241008	101600	13355445	2985	2985	2985	2985	0
545	20241008	101500	13355445	2985	2985	2985	2985	0
546	20241008	101400	13355445	2985	2985	2985	2985	0
547	20241008	101300	13355445	2985	2985	2985	2985	0
548	20241008	101200	13355445	2985	2985	2985	2985	0
549	20241008	101100	13355445	2985	2985	2985	2985	0
550	20241008	101000	13355445	2985	2985	2985	2985	0
551	20241008	100900	13355445	2985	2985	2985	2985	0
552	20241008	100800	13355445	2985	2985	2985	2985	0
553	20241008	100700	13355445	2985	2985	2985	2985	0
554	20241008	100600	13355445	2985	2985	2985	2985	0
555	20241008	100500	13355445	2985	2985	2985	2985	0
556	20241008	100400	13355445	2985	2985	2985	2985	449
557	20241008	100300	12015180	2985	2985	2985	2985	0
558	20241008	100200	12015180	2985	2985	2985	2985	0
559	20241008	100100	12015180	2985	2985	2985	2985	0
560	20241008	100000	12015180	2985	2985	2985	2985	0
561	20241008	095900	12015180	2985	2985	2985	2985	0
562	20241008	095800	12015180	2985	2985	2985	2985	0
563	20241008	095700	12015180	2985	2985	2985	2985	0
564	20241008	095600	12015180	2985	2985	2985	2985	0
565	20241008	095500	12015180	2985	2985	2985	2985	0
566	20241008	095400	12015180	2985	2980	2985	2980	501
567	20241008	095300	10519700	2985	2975	2985	2975	4
568	20241008	095200	10507790	2975	2975	2975	2975	3
569	20241008	095100	10498865	2985	2985	2985	2985	0
570	20241008	095000	10498865	2985	2985	2985	2985	0
571	20241008	094900	10498865	2985	2985	2985	2985	0
572	20241008	094800	10498865	2985	2985	2985	2985	0
573	20241008	094700	10498865	2985	2985	2985	2975	6
574	20241008	094600	10480965	2985	2985	2985	2985	0
575	20241008	094500	10480965	2985	2985	2985	2985	0
576	20241008	094400	10480965	2985	2985	2985	2985	0
577	20241008	094300	10480965	2985	2985	2985	2985	0
578	20241008	094200	10480965	2985	2985	2985	2985	0
579	20241008	094100	10480965	2985	2985	2985	2985	0
580	20241008	094000	10480965	2985	2985	2985	2985	0
581	20241008	093900	10480965	2985	2985	2985	2985	0
582	20241008	093800	10480965	2985	2985	2985	2985	0
583	20241008	093700	10480965	2985	2985	2985	2985	0
584	20241008	093600	10480965	2985	2985	2985	2985	0
585	20241008	093500	10480965	2985	2985	2985	2985	2
586	20241008	093400	10474995	2985	2985	2985	2985	3
587	20241008	093300	10466040	2985	2985	2985	2985	2
588	20241008	093200	10460070	2985	2985	2985	2985	0
589	20241008	093100	10460070	2985	2985	2985	2985	21
590	20241008	093000	10397385	2985	2985	2985	2985	8
591	20241008	092900	10373505	2980	2980	2980	2980	50
592	20241008	092800	10224505	2985	2985	2985	2985	0
593	20241008	092700	10224505	2985	2985	2985	2985	0
594	20241008	092600	10224505	2985	2985	2985	2985	0
595	20241008	092500	10224505	2985	2985	2985	2985	0
596	20241008	092400	10224505	2985	2985	2985	2985	0
597	20241008	092300	10224505	2985	2985	2985	2985	0
598	20241008	092200	10224505	2985	2985	2985	2985	0
599	20241008	092100	10224505	2985	2985	2985	2985	0
600	20241008	092000	10224505	2985	2985	2985	2985	0
601	20241008	091900	10224505	2985	2985	2985	2985	0
602	20241008	091800	10224505	2985	2985	2985	2985	1
603	20241008	091700	10221520	2980	2980	2980	2980	0
604	20241008	091600	10221520	2980	2980	2980	2980	2
605	20241008	091500	10215560	2985	2985	2985	2985	1
606	20241008	091400	10212575	2980	2980	2980	2980	1
607	20241008	091300	10209595	2985	2985	2985	2985	0
608	20241008	091200	10209595	2985	2985	2985	2985	0
609	20241008	091100	10209595	2985	2985	2985	2985	0
610	20241008	091000	10209595	2985	2985	2985	2985	3001
611	20241008	090900	1251610	2980	2980	2980	2980	10
612	20241008	090800	1221810	2985	2980	2985	2980	11
613	20241008	090700	1189025	2985	2985	2985	2985	10
614	20241008	090600	1159175	2990	2990	2990	2990	0
615	20241008	090500	1159175	2990	2990	2990	2990	0
616	20241008	090400	1159175	2990	2975	2990	2975	311
617	20241008	090300	232545	2980	2980	2980	2980	54
618	20241008	090200	71625	2975	2975	2975	2975	0
619	20241008	090100	71625	2975	2975	2975	2975	3
620	20241008	090000	62700	2985	3000	3000	2985	21