KissMeData/030210/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191300	17304525	2990	2990	2990	2990	227
3	20241014	191200	17304525	2990	2990	2990	2990	0
4	20241014	191100	17304525	2990	2990	2990	2990	0
5	20241014	191000	17304525	2990	2990	2990	2990	0
6	20241014	190900	17304525	2990	2990	2990	2990	0
7	20241014	190800	17304525	2990	2990	2990	2990	0
8	20241014	190700	17304525	2990	2990	2990	2990	0
9	20241014	190600	17304525	2990	2990	2990	2990	0
10	20241014	190500	17304525	2990	2990	2990	2990	0
11	20241014	190400	17304525	2990	2990	2990	2990	0
12	20241014	190300	17304525	2990	2990	2990	2990	0
13	20241014	190200	17304525	2990	2990	2990	2990	0
14	20241014	190100	17304525	2990	2990	2990	2990	0
15	20241014	190000	17304525	2990	2990	2990	2990	0
16	20241014	185900	17304525	2990	2990	2990	2990	0
17	20241014	185800	17304525	2990	2990	2990	2990	0
18	20241014	185700	17304525	2990	2990	2990	2990	0
19	20241014	185600	17304525	2990	2990	2990	2990	0
20	20241014	185500	17304525	2990	2990	2990	2990	0
21	20241014	185400	17304525	2990	2990	2990	2990	0
22	20241014	185300	17304525	2990	2990	2990	2990	0
23	20241014	185200	17304525	2990	2990	2990	2990	0
24	20241014	185100	17304525	2990	2990	2990	2990	0
25	20241014	185000	17304525	2990	2990	2990	2990	0
26	20241014	184900	17304525	2990	2990	2990	2990	0
27	20241014	184800	17304525	2990	2990	2990	2990	0
28	20241014	184700	17304525	2990	2990	2990	2990	0
29	20241014	184600	17304525	2990	2990	2990	2990	0
30	20241014	184500	17304525	2990	2990	2990	2990	0
31	20241014	184400	17304525	2990	2990	2990	2990	0
32	20241014	184300	17304525	2990	2990	2990	2990	227
33	20241014	184200	17304525	2990	2990	2990	2990	0
34	20241014	184100	17304525	2990	2990	2990	2990	0
35	20241014	184000	17304525	2990	2990	2990	2990	0
36	20241014	183900	17304525	2990	2990	2990	2990	0
37	20241014	183800	17304525	2990	2990	2990	2990	0
38	20241014	183700	17304525	2990	2990	2990	2990	0
39	20241014	183600	17304525	2990	2990	2990	2990	0
40	20241014	183500	17304525	2990	2990	2990	2990	0
41	20241014	183400	17304525	2990	2990	2990	2990	0
42	20241014	183300	17304525	2990	2990	2990	2990	0
43	20241014	183200	17304525	2990	2990	2990	2990	0
44	20241014	183100	17304525	2990	2990	2990	2990	0
45	20241014	183000	17304525	2990	2990	2990	2990	0
46	20241014	182900	17304525	2990	2990	2990	2990	0
47	20241014	182800	17304525	2990	2990	2990	2990	0
48	20241014	182700	17304525	2990	2990	2990	2990	0
49	20241014	182600	17304525	2990	2990	2990	2990	0
50	20241014	182500	17304525	2990	2990	2990	2990	0
51	20241014	182400	17304525	2990	2990	2990	2990	0
52	20241014	182300	17304525	2990	2990	2990	2990	0
53	20241014	182200	17304525	2990	2990	2990	2990	0
54	20241014	182100	17304525	2990	2990	2990	2990	0
55	20241014	182000	17304525	2990	2990	2990	2990	0
56	20241014	181900	17304525	2990	2990	2990	2990	0
57	20241014	181800	17304525	2990	2990	2990	2990	0
58	20241014	181700	17304525	2990	2990	2990	2990	0
59	20241014	181600	17304525	2990	2990	2990	2990	0
60	20241014	181500	17304525	2990	2990	2990	2990	0
61	20241014	181400	17304525	2990	2990	2990	2990	0
62	20241014	181300	17304525	2990	2990	2990	2990	227
63	20241014	181200	17304525	2990	2990	2990	2990	0
64	20241014	181100	17304525	2990	2990	2990	2990	0
65	20241014	181000	17304525	2990	2990	2990	2990	0
66	20241014	180900	17304525	2990	2990	2990	2990	0
67	20241014	180800	17304525	2990	2990	2990	2990	0
68	20241014	180700	17304525	2990	2990	2990	2990	0
69	20241014	180600	17304525	2990	2990	2990	2990	0
70	20241014	180500	17304525	2990	2990	2990	2990	0
71	20241014	180400	17304525	2990	2990	2990	2990	0
72	20241014	180300	17304525	2990	2990	2990	2990	0
73	20241014	180200	17304525	2990	2990	2990	2990	0
74	20241014	180100	17304525	2990	2990	2990	2990	0
75	20241014	180000	17304525	2990	2990	2990	2990	0
76	20241014	175900	17304525	2990	2990	2990	2990	0
77	20241014	175800	17304525	2990	2990	2990	2990	0
78	20241014	175700	17304525	2990	2990	2990	2990	0
79	20241014	175600	17304525	2990	2990	2990	2990	0
80	20241014	175500	17304525	2990	2990	2990	2990	0
81	20241014	175400	17304525	2990	2990	2990	2990	0
82	20241014	175300	17304525	2990	2990	2990	2990	0
83	20241014	175200	17304525	2990	2990	2990	2990	0
84	20241014	175100	17304525	2990	2990	2990	2990	0
85	20241014	175000	17304525	2990	2990	2990	2990	0
86	20241014	174900	17304525	2990	2990	2990	2990	0
87	20241014	174800	17304525	2990	2990	2990	2990	0
88	20241014	174700	17304525	2990	2990	2990	2990	0
89	20241014	174600	17304525	2990	2990	2990	2990	0
90	20241014	174500	17304525	2990	2990	2990	2990	0
91	20241014	174400	17304525	2990	2990	2990	2990	0
92	20241014	174300	17304525	2990	2990	2990	2990	227
93	20241014	174200	17304525	2990	2990	2990	2990	0
94	20241014	174100	17304525	2990	2990	2990	2990	0
95	20241014	174000	17304525	2990	2990	2990	2990	0
96	20241014	173900	17304525	2990	2990	2990	2990	0
97	20241014	173800	17304525	2990	2990	2990	2990	0
98	20241014	173700	17304525	2990	2990	2990	2990	0
99	20241014	173600	17304525	2990	2990	2990	2990	0
100	20241014	173500	17304525	2990	2990	2990	2990	0
101	20241014	173400	17304525	2990	2990	2990	2990	0
102	20241014	173300	17304525	2990	2990	2990	2990	0
103	20241014	173200	17304525	2990	2990	2990	2990	0
104	20241014	173100	17304525	2990	2990	2990	2990	0
105	20241014	173000	17304525	2990	2990	2990	2990	0
106	20241014	172900	17304525	2990	2990	2990	2990	0
107	20241014	172800	17304525	2990	2990	2990	2990	0
108	20241014	172700	17304525	2990	2990	2990	2990	0
109	20241014	172600	17304525	2990	2990	2990	2990	0
110	20241014	172500	17304525	2990	2990	2990	2990	0
111	20241014	172400	17304525	2990	2990	2990	2990	0
112	20241014	172300	17304525	2990	2990	2990	2990	0
113	20241014	172200	17304525	2990	2990	2990	2990	0
114	20241014	172100	17304525	2990	2990	2990	2990	0
115	20241014	172000	17304525	2990	2990	2990	2990	0
116	20241014	171900	17304525	2990	2990	2990	2990	0
117	20241014	171800	17304525	2990	2990	2990	2990	0
118	20241014	171700	17304525	2990	2990	2990	2990	0
119	20241014	171600	17304525	2990	2990	2990	2990	0
120	20241014	171500	17304525	2990	2990	2990	2990	0
121	20241014	171400	17304525	2990	2990	2990	2990	0
122	20241014	171300	17304525	2990	2990	2990	2990	227
123	20241014	171200	17304525	2990	2990	2990	2990	0
124	20241014	171100	17304525	2990	2990	2990	2990	0
125	20241014	171000	17304525	2990	2990	2990	2990	0
126	20241014	170900	17304525	2990	2990	2990	2990	0
127	20241014	170800	17304525	2990	2990	2990	2990	0
128	20241014	170700	17304525	2990	2990	2990	2990	0
129	20241014	170600	17304525	2990	2990	2990	2990	0
130	20241014	170500	17304525	2990	2990	2990	2990	0
131	20241014	170400	17304525	2990	2990	2990	2990	0
132	20241014	170300	17304525	2990	2990	2990	2990	0
133	20241014	170200	17304525	2990	2990	2990	2990	0
134	20241014	170100	17304525	2990	2990	2990	2990	0
135	20241014	170000	17304525	2990	2990	2990	2990	0
136	20241014	165900	17304525	2990	2990	2990	2990	0
137	20241014	165800	17304525	2990	2990	2990	2990	0
138	20241014	165700	17304525	2990	2990	2990	2990	0
139	20241014	165600	17304525	2990	2990	2990	2990	0
140	20241014	165500	17304525	2990	2990	2990	2990	0
141	20241014	165400	17304525	2990	2990	2990	2990	0
142	20241014	165300	17304525	2990	2990	2990	2990	0
143	20241014	165200	17304525	2990	2990	2990	2990	0
144	20241014	165100	17304525	2990	2990	2990	2990	0
145	20241014	165000	17304525	2990	2990	2990	2990	0
146	20241014	164900	17304525	2990	2990	2990	2990	0
147	20241014	164800	17304525	2990	2990	2990	2990	0
148	20241014	164700	17304525	2990	2990	2990	2990	0
149	20241014	164600	17304525	2990	2990	2990	2990	0
150	20241014	164500	17304525	2990	2990	2990	2990	0
151	20241014	164400	17304525	2990	2990	2990	2990	0
152	20241014	164300	17304525	2990	2990	2990	2990	227
153	20241014	164200	17304525	2990	2990	2990	2990	0
154	20241014	164100	17304525	2990	2990	2990	2990	0
155	20241014	164000	17304525	2990	2990	2990	2990	0
156	20241014	163900	17304525	2990	2990	2990	2990	0
157	20241014	163800	17304525	2990	2990	2990	2990	0
158	20241014	163700	17304525	2990	2990	2990	2990	0
159	20241014	163600	17304525	2990	2990	2990	2990	0
160	20241014	163500	17304525	2990	2990	2990	2990	0
161	20241014	163400	17304525	2990	2990	2990	2990	0
162	20241014	163300	17304525	2990	2990	2990	2990	0
163	20241014	163200	17304525	2990	2990	2990	2990	0
164	20241014	163100	17304525	2990	2990	2990	2990	0
165	20241014	163000	17304525	2990	2990	2990	2990	0
166	20241014	162900	17304525	2990	2990	2990	2990	0
167	20241014	162800	17304525	2990	2990	2990	2990	0
168	20241014	162700	17304525	2990	2990	2990	2990	0
169	20241014	162600	17304525	2990	2990	2990	2990	0
170	20241014	162500	17304525	2990	2990	2990	2990	0
171	20241014	162400	17304525	2990	2990	2990	2990	0
172	20241014	162300	17304525	2990	2990	2990	2990	0
173	20241014	162200	17304525	2990	2990	2990	2990	0
174	20241014	162100	17304525	2990	2990	2990	2990	0
175	20241014	162000	17304525	2990	2990	2990	2990	0
176	20241014	161900	17304525	2990	2990	2990	2990	0
177	20241014	161800	17304525	2990	2990	2990	2990	0
178	20241014	161700	17304525	2990	2990	2990	2990	0
179	20241014	161600	17304525	2990	2990	2990	2990	0
180	20241014	161500	17304525	2990	2990	2990	2990	0
181	20241014	161400	17304525	2990	2990	2990	2990	0
182	20241014	161300	17304525	2990	2990	2990	2990	227
183	20241014	161200	17304525	2990	2990	2990	2990	0
184	20241014	161100	17304525	2990	2990	2990	2990	0
185	20241014	161000	17304525	2990	2990	2990	2990	0
186	20241014	160900	17304525	2990	2990	2990	2990	0
187	20241014	160800	17304525	2990	2990	2990	2990	0
188	20241014	160700	17304525	2990	2990	2990	2990	0
189	20241014	160600	17304525	2990	2990	2990	2990	0
190	20241014	160500	17304525	2990	2990	2990	2990	0
191	20241014	160400	17304525	2990	2990	2990	2990	0
192	20241014	160300	17304525	2990	2990	2990	2990	0
193	20241014	160200	17304525	2990	2990	2990	2990	0
194	20241014	160100	17304525	2990	2990	2990	2990	0
195	20241014	160000	17304525	2990	2990	2990	2990	0
196	20241014	155900	17304525	2990	2990	2990	2990	0
197	20241014	155800	17304525	2990	2990	2990	2990	0
198	20241014	155700	17304525	2990	2990	2990	2990	0
199	20241014	155600	17304525	2990	2990	2990	2990	0
200	20241014	155500	17304525	2990	2990	2990	2990	0
201	20241014	155400	17304525	2990	2990	2990	2990	0
202	20241014	155300	17304525	2990	2990	2990	2990	0
203	20241014	155200	17304525	2990	2990	2990	2990	0
204	20241014	155100	17304525	2990	2990	2990	2990	0
205	20241014	155000	17304525	2990	2990	2990	2990	0
206	20241014	154900	17304525	2990	2990	2990	2990	0
207	20241014	154800	17304525	2990	2990	2990	2990	0
208	20241014	154700	17304525	2990	2990	2990	2990	0
209	20241014	154600	17304525	2990	2990	2990	2990	0
210	20241014	154500	17304525	2990	2990	2990	2990	0
211	20241014	154400	17304525	2990	2990	2990	2990	0
212	20241014	154300	17304525	2990	2990	2990	2990	227
213	20241014	154200	17304525	2990	2990	2990	2990	0
214	20241014	154100	17304525	2990	2990	2990	2990	0
215	20241014	154000	17304525	2990	2990	2990	2990	0
216	20241014	153900	17304525	2990	2990	2990	2990	0
217	20241014	153800	17304525	2990	2990	2990	2990	0
218	20241014	153700	17304525	2990	2990	2990	2990	0
219	20241014	153600	17304525	2990	2990	2990	2990	0
220	20241014	153500	17304525	2990	2990	2990	2990	0
221	20241014	153400	17304525	2990	2990	2990	2990	0
222	20241014	153300	17304525	2990	2990	2990	2990	0
223	20241014	153200	17304525	2990	2990	2990	2990	0
224	20241014	153100	17304525	2990	2990	2990	2990	0
225	20241014	153000	17304525	2990	2990	2990	2990	227
226	20241014	152900	16625795	2980	2980	2980	2980	0
227	20241014	152800	16625795	2980	2980	2980	2980	0
228	20241014	152700	16625795	2980	2980	2980	2980	0
229	20241014	152600	16625795	2980	2980	2980	2980	0
230	20241014	152500	16625795	2980	2980	2980	2980	0
231	20241014	152400	16625795	2980	2980	2980	2980	0
232	20241014	152300	16625795	2980	2980	2980	2980	0
233	20241014	152200	16625795	2980	2980	2980	2980	0
234	20241014	152100	16625795	2980	2980	2980	2980	0
235	20241014	152000	16625795	2980	2980	2980	2980	0
236	20241014	151900	16625795	2980	2980	2980	2980	0
237	20241014	151800	16625795	2980	2980	2980	2980	0
238	20241014	151700	16625795	2980	2980	2980	2980	0
239	20241014	151600	16625795	2980	2980	2980	2980	0
240	20241014	151500	16625795	2980	2980	2980	2980	162
241	20241014	151400	16143035	2980	2980	2980	2980	0
242	20241014	151300	16143035	2980	2980	2980	2980	0
243	20241014	151200	16143035	2980	2980	2980	2980	0
244	20241014	151100	16143035	2980	2980	2980	2980	0
245	20241014	151000	16143035	2980	2980	2980	2980	0
246	20241014	150900	16143035	2980	2980	2980	2980	0
247	20241014	150800	16143035	2980	2980	2980	2980	1
248	20241014	150700	16140055	2985	2985	2985	2985	0
249	20241014	150600	16140055	2985	2985	2985	2985	0
250	20241014	150500	16140055	2985	2985	2985	2985	0
251	20241014	150400	16140055	2985	2985	2985	2985	0
252	20241014	150300	16140055	2985	2985	2985	2985	0
253	20241014	150200	16140055	2985	2985	2985	2985	0
254	20241014	150100	16140055	2985	2985	2985	2985	10
255	20241014	150000	16110205	2990	2990	2990	2990	0
256	20241014	145900	16110205	2990	2990	2990	2990	0
257	20241014	145800	16110205	2990	2990	2990	2990	0
258	20241014	145700	16110205	2990	2990	2990	2990	0
259	20241014	145600	16110205	2990	2990	2990	2990	0
260	20241014	145500	16110205	2990	2990	2990	2990	0
261	20241014	145400	16110205	2990	2990	2990	2990	0
262	20241014	145300	16110205	2990	2990	2990	2990	6
263	20241014	145200	16092265	2985	2985	2985	2985	0
264	20241014	145100	16092265	2985	2985	2985	2985	0
265	20241014	145000	16092265	2985	2985	2985	2985	0
266	20241014	144900	16092265	2985	2985	2985	2985	0
267	20241014	144800	16092265	2985	2985	2985	2985	0
268	20241014	144700	16092265	2985	2985	2985	2985	0
269	20241014	144600	16092265	2985	2985	2985	2985	0
270	20241014	144500	16092265	2985	2985	2985	2985	1140
271	20241014	144400	12689365	2990	2990	2990	2990	1
272	20241014	144300	12686375	2990	2990	2990	2990	0
273	20241014	144200	12686375	2990	2990	2990	2990	0
274	20241014	144100	12686375	2990	2990	2990	2990	0
275	20241014	144000	12686375	2990	2990	2990	2990	0
276	20241014	143900	12686375	2990	2990	2990	2990	0
277	20241014	143800	12686375	2990	2990	2990	2990	0
278	20241014	143700	12686375	2990	2990	2990	2990	3
279	20241014	143600	12677405	2985	2985	2985	2985	0
280	20241014	143500	12677405	2985	2985	2985	2985	0
281	20241014	143400	12677405	2985	2985	2985	2985	0
282	20241014	143300	12677405	2985	2985	2985	2985	20
283	20241014	143200	12617705	2995	2995	2995	2995	0
284	20241014	143100	12617705	2995	2995	2995	2995	0
285	20241014	143000	12617705	2995	2995	2995	2995	0
286	20241014	142900	12617705	2995	2995	2995	2995	0
287	20241014	142800	12617705	2995	2995	2995	2995	0
288	20241014	142700	12617705	2995	2995	2995	2995	0
289	20241014	142600	12617705	2995	2995	2995	2995	0
290	20241014	142500	12617705	2995	2995	2995	2995	0
291	20241014	142400	12617705	2995	2995	2995	2995	0
292	20241014	142300	12617705	2995	2995	2995	2995	0
293	20241014	142200	12617705	2995	2995	2995	2995	0
294	20241014	142100	12617705	2995	2995	2995	2995	0
295	20241014	142000	12617705	2995	2995	2995	2995	0
296	20241014	141900	12617705	2995	2995	2995	2995	0
297	20241014	141800	12617705	2995	2995	2995	2995	0
298	20241014	141700	12617705	2995	2995	2995	2995	0
299	20241014	141600	12617705	2995	2995	2995	2995	0
300	20241014	141500	12617705	2995	2995	2995	2995	0
301	20241014	141400	12617705	2995	2995	2995	2995	0
302	20241014	141300	12617705	2995	2995	2995	2995	0
303	20241014	141200	12617705	2995	2995	2995	2995	0
304	20241014	141100	12617705	2995	2995	2995	2995	0
305	20241014	141000	12617705	2995	2995	2995	2995	0
306	20241014	140900	12617705	2995	2995	2995	2995	0
307	20241014	140800	12617705	2995	2995	2995	2995	0
308	20241014	140700	12617705	2995	2995	2995	2995	0
309	20241014	140600	12617705	2995	2995	2995	2995	0
310	20241014	140500	12617705	2995	2995	2995	2995	0
311	20241014	140400	12617705	2995	2995	2995	2995	0
312	20241014	140300	12617705	2995	2995	2995	2995	0
313	20241014	140200	12617705	2995	2995	2995	2995	0
314	20241014	140100	12617705	2995	2995	2995	2995	0
315	20241014	140000	12617705	2995	2995	2995	2995	0
316	20241014	135900	12617705	2995	2995	2995	2995	0
317	20241014	135800	12617705	2995	2995	2995	2995	1
318	20241014	135700	12614710	2985	2985	2985	2985	906
319	20241014	135600	9910300	2985	2985	2985	2985	0
320	20241014	135500	9910300	2985	2985	2985	2985	0
321	20241014	135400	9910300	2985	2985	2985	2985	0
322	20241014	135300	9910300	2985	2985	2985	2985	202
323	20241014	135200	9307330	2995	2995	2995	2995	0
324	20241014	135100	9307330	2995	2995	2995	2995	0
325	20241014	135000	9307330	2995	2995	2995	2995	0
326	20241014	134900	9307330	2995	2995	2995	2995	0
327	20241014	134800	9307330	2995	2995	2995	2995	0
328	20241014	134700	9307330	2995	2995	2995	2995	33
329	20241014	134600	9208495	2995	2995	2995	2995	0
330	20241014	134500	9208495	2995	2995	2995	2995	0
331	20241014	134400	9208495	2995	2995	2995	2995	0
332	20241014	134300	9208495	2995	2995	2995	2995	0
333	20241014	134200	9208495	2995	2995	2995	2995	0
334	20241014	134100	9208495	2995	2995	2995	2995	0
335	20241014	134000	9208495	2995	2995	2995	2995	0
336	20241014	133900	9208495	2995	2995	2995	2995	0
337	20241014	133800	9208495	2995	2995	2995	2995	0
338	20241014	133700	9208495	2995	2995	2995	2995	0
339	20241014	133600	9208495	2995	2995	2995	2995	0
340	20241014	133500	9208495	2995	2995	2995	2995	0
341	20241014	133400	9208495	2995	2995	2995	2995	0
342	20241014	133300	9208495	2995	2995	2995	2995	0
343	20241014	133200	9208495	2995	2995	2995	2995	0
344	20241014	133100	9208495	2995	2995	2995	2995	0
345	20241014	133000	9208495	2995	2995	2995	2995	0
346	20241014	132900	9208495	2995	2995	2995	2995	0
347	20241014	132800	9208495	2995	2995	2995	2995	0
348	20241014	132700	9208495	2995	2995	2995	2995	0
349	20241014	132600	9208495	2995	2995	2995	2995	0
350	20241014	132500	9208495	2995	2995	2995	2995	0
351	20241014	132400	9208495	2995	2995	2995	2995	0
352	20241014	132300	9208495	2995	2995	2995	2995	0
353	20241014	132200	9208495	2995	2995	2995	2995	0
354	20241014	132100	9208495	2995	2995	2995	2995	0
355	20241014	132000	9208495	2995	2995	2995	2995	0
356	20241014	131900	9208495	2995	2995	2995	2995	0
357	20241014	131800	9208495	2995	2995	2995	2995	0
358	20241014	131700	9208495	2995	2995	2995	2995	0
359	20241014	131600	9208495	2995	2995	2995	2995	0
360	20241014	131500	9208495	2995	2995	2995	2995	0
361	20241014	131400	9208495	2995	2995	2995	2995	0
362	20241014	131300	9208495	2995	2995	2995	2995	0
363	20241014	131200	9208495	2995	2995	2995	2995	0
364	20241014	131100	9208495	2995	2995	2995	2995	0
365	20241014	131000	9208495	2995	2995	2995	2995	0
366	20241014	130900	9208495	2995	2995	2995	2995	0
367	20241014	130800	9208495	2995	2995	2995	2995	0
368	20241014	130700	9208495	2995	2995	2995	2995	0
369	20241014	130600	9208495	2995	2995	2995	2995	0
370	20241014	130500	9208495	2995	2995	2995	2995	0
371	20241014	130400	9208495	2995	2995	2995	2995	1
372	20241014	130300	9205500	2985	2985	2985	2985	0
373	20241014	130200	9205500	2985	2990	2990	2985	270
374	20241014	130100	8398630	2995	2995	2995	2995	0
375	20241014	130000	8398630	2995	2995	2995	2995	1
376	20241014	125900	8395635	2990	2990	2990	2990	0
377	20241014	125800	8395635	2990	2990	2990	2990	0
378	20241014	125700	8395635	2990	2990	2990	2990	0
379	20241014	125600	8395635	2990	2990	2995	2990	908
380	20241014	125500	5680710	2990	2990	2990	2990	0
381	20241014	125400	5680710	2990	2990	2990	2990	30
382	20241014	125300	5591010	2990	2990	2990	2990	0
383	20241014	125200	5591010	2990	2990	2990	2990	0
384	20241014	125100	5591010	2990	2990	2990	2990	19
385	20241014	125000	5534200	2990	2990	2990	2990	0
386	20241014	124900	5534200	2990	2990	2990	2990	0
387	20241014	124800	5534200	2990	2990	2990	2990	0
388	20241014	124700	5534200	2990	2990	2990	2990	0
389	20241014	124600	5534200	2990	2990	2990	2990	0
390	20241014	124500	5534200	2990	2990	2990	2990	0
391	20241014	124400	5534200	2990	2990	2990	2990	4
392	20241014	124300	5522240	2990	2990	2990	2990	0
393	20241014	124200	5522240	2990	2990	2990	2990	0
394	20241014	124100	5522240	2990	2990	2990	2990	0
395	20241014	124000	5522240	2990	2990	2990	2990	0
396	20241014	123900	5522240	2990	2990	2990	2990	0
397	20241014	123800	5522240	2990	2990	2990	2990	0
398	20241014	123700	5522240	2990	2990	2990	2990	0
399	20241014	123600	5522240	2990	2990	2990	2990	0
400	20241014	123500	5522240	2990	2990	2990	2990	0
401	20241014	123400	5522240	2990	2990	2990	2990	0
402	20241014	123300	5522240	2990	2990	2990	2990	0
403	20241014	123200	5522240	2990	2990	2990	2990	0
404	20241014	123100	5522240	2990	2990	2990	2990	0
405	20241014	123000	5522240	2990	2990	2990	2990	0
406	20241014	122900	5522240	2990	2990	2990	2990	0
407	20241014	122800	5522240	2990	2990	2990	2990	70
408	20241014	122700	5312940	2990	2990	2990	2990	0
409	20241014	122600	5312940	2990	2990	2990	2990	0
410	20241014	122500	5312940	2990	2990	2990	2990	0
411	20241014	122400	5312940	2990	2990	2990	2990	0
412	20241014	122300	5312940	2990	2990	2990	2990	0
413	20241014	122200	5312940	2990	2990	2990	2990	0
414	20241014	122100	5312940	2990	2990	2990	2990	0
415	20241014	122000	5312940	2990	2990	2990	2990	0
416	20241014	121900	5312940	2990	2990	2990	2990	0
417	20241014	121800	5312940	2990	2990	2990	2990	0
418	20241014	121700	5312940	2990	2990	2990	2990	2
419	20241014	121600	5306960	2990	2990	2990	2990	0
420	20241014	121500	5306960	2990	2990	2990	2990	0
421	20241014	121400	5306960	2990	2990	2990	2990	0
422	20241014	121300	5306960	2990	2990	2990	2990	0
423	20241014	121200	5306960	2990	2990	2990	2990	0
424	20241014	121100	5306960	2990	2990	2990	2990	100
425	20241014	121000	5007960	2985	2985	2985	2985	0
426	20241014	120900	5007960	2985	2985	2985	2985	10
427	20241014	120800	4978110	2985	2985	2985	2985	0
428	20241014	120700	4978110	2985	2985	2985	2985	0
429	20241014	120600	4978110	2985	2985	2985	2985	0
430	20241014	120500	4978110	2985	2985	2985	2985	0
431	20241014	120400	4978110	2985	2985	2985	2985	0
432	20241014	120300	4978110	2985	2985	2985	2985	0
433	20241014	120200	4978110	2985	2985	2985	2985	0
434	20241014	120100	4978110	2985	2985	2985	2985	0
435	20241014	120000	4978110	2985	2985	2985	2985	328
436	20241014	115900	3999030	2985	2985	2985	2985	0
437	20241014	115800	3999030	2985	2985	2985	2985	0
438	20241014	115700	3999030	2985	2985	2985	2985	0
439	20241014	115600	3999030	2985	2985	2985	2985	1
440	20241014	115500	3996045	2990	2990	2990	2990	0
441	20241014	115400	3996045	2990	2990	2990	2990	0
442	20241014	115300	3996045	2990	2990	2990	2990	0
443	20241014	115200	3996045	2990	2990	2990	2990	0
444	20241014	115100	3996045	2990	2990	2990	2990	0
445	20241014	115000	3996045	2990	2990	2990	2990	0
446	20241014	114900	3996045	2990	2990	2990	2990	0
447	20241014	114800	3996045	2990	2990	2990	2990	0
448	20241014	114700	3996045	2990	2990	2990	2990	0
449	20241014	114600	3996045	2990	2990	2990	2990	0
450	20241014	114500	3996045	2990	2990	2990	2990	1
451	20241014	114400	3993055	2975	2975	2975	2975	0
452	20241014	114300	3993055	2975	2975	2975	2975	0
453	20241014	114200	3993055	2975	2980	2980	2975	200
454	20241014	114100	3397725	2985	2985	2985	2985	0
455	20241014	114000	3397725	2985	2985	2985	2985	0
456	20241014	113900	3397725	2985	2985	2985	2985	0
457	20241014	113800	3397725	2985	2985	2985	2985	0
458	20241014	113700	3397725	2985	2985	2985	2985	0
459	20241014	113600	3397725	2985	2985	2985	2985	0
460	20241014	113500	3397725	2985	2985	2985	2985	0
461	20241014	113400	3397725	2985	2985	2985	2985	0
462	20241014	113300	3397725	2985	2985	2985	2985	0
463	20241014	113200	3397725	2985	2985	2985	2985	0
464	20241014	113100	3397725	2985	2985	2985	2985	0
465	20241014	113000	3397725	2985	2985	2985	2985	0
466	20241014	112900	3397725	2985	2985	2985	2985	0
467	20241014	112800	3397725	2985	2985	2985	2985	0
468	20241014	112700	3397725	2985	2980	2985	2980	19
469	20241014	112600	3341090	2980	2980	2980	2980	0
470	20241014	112500	3341090	2980	2980	2980	2980	0
471	20241014	112400	3341090	2980	2980	2980	2980	0
472	20241014	112300	3341090	2980	2980	2980	2980	0
473	20241014	112200	3341090	2980	2980	2980	2980	0
474	20241014	112100	3341090	2980	2980	2980	2980	0
475	20241014	112000	3341090	2980	2980	2980	2980	0
476	20241014	111900	3341090	2980	2980	2980	2980	0
477	20241014	111800	3341090	2980	2980	2980	2980	0
478	20241014	111700	3341090	2980	2980	2980	2980	0
479	20241014	111600	3341090	2980	2980	2980	2980	100
480	20241014	111500	3043090	2980	2980	2980	2980	0
481	20241014	111400	3043090	2980	2980	2980	2980	0
482	20241014	111300	3043090	2980	2980	2980	2980	0
483	20241014	111200	3043090	2980	2980	2980	2980	0
484	20241014	111100	3043090	2980	2980	2980	2980	0
485	20241014	111000	3043090	2980	2980	2980	2980	0
486	20241014	110900	3043090	2980	2980	2980	2980	0
487	20241014	110800	3043090	2980	2980	2980	2980	0
488	20241014	110700	3043090	2980	2980	2980	2980	0
489	20241014	110600	3043090	2980	2980	2980	2980	0
490	20241014	110500	3043090	2980	2980	2980	2980	0
491	20241014	110400	3043090	2980	2980	2980	2980	0
492	20241014	110300	3043090	2980	2980	2980	2980	0
493	20241014	110200	3043090	2980	2980	2980	2980	0
494	20241014	110100	3043090	2980	2980	2980	2980	0
495	20241014	110000	3043090	2980	2980	2980	2980	18
496	20241014	105900	2989450	2975	2975	2975	2975	0
497	20241014	105800	2989450	2975	2975	2975	2975	106
498	20241014	105700	2674100	2975	2975	2975	2975	1
499	20241014	105600	2671125	2975	2975	2975	2975	0
500	20241014	105500	2671125	2975	2975	2975	2975	0
501	20241014	105400	2671125	2975	2975	2975	2975	0
502	20241014	105300	2671125	2975	2975	2975	2975	0
503	20241014	105200	2671125	2975	2975	2975	2975	0
504	20241014	105100	2671125	2975	2975	2975	2975	0
505	20241014	105000	2671125	2975	2975	2975	2975	0
506	20241014	104900	2671125	2975	2975	2975	2975	0
507	20241014	104800	2671125	2975	2975	2975	2975	0
508	20241014	104700	2671125	2975	2975	2975	2975	0
509	20241014	104600	2671125	2975	2975	2975	2975	0
510	20241014	104500	2671125	2975	2975	2975	2975	0
511	20241014	104400	2671125	2975	2975	2975	2975	0
512	20241014	104300	2671125	2975	2975	2975	2975	0
513	20241014	104200	2671125	2975	2975	2975	2975	0
514	20241014	104100	2671125	2975	2975	2975	2975	0
515	20241014	104000	2671125	2975	2975	2975	2975	0
516	20241014	103900	2671125	2975	2975	2975	2975	0
517	20241014	103800	2671125	2975	2975	2975	2975	0
518	20241014	103700	2671125	2975	2975	2975	2975	0
519	20241014	103600	2671125	2975	2975	2975	2975	1
520	20241014	103500	2668150	2980	2980	2980	2980	0
521	20241014	103400	2668150	2980	2980	2980	2980	0
522	20241014	103300	2668150	2980	2980	2980	2980	30
523	20241014	103200	2578750	2975	2975	2975	2975	5
524	20241014	103100	2563875	2975	2975	2975	2975	0
525	20241014	103000	2563875	2975	2975	2975	2975	42
526	20241014	102900	2438925	2985	2985	2985	2985	0
527	20241014	102800	2438925	2985	2985	2985	2985	0
528	20241014	102700	2438925	2985	2985	2985	2985	0
529	20241014	102600	2438925	2985	2985	2985	2985	0
530	20241014	102500	2438925	2985	2985	2985	2985	0
531	20241014	102400	2438925	2985	2985	2985	2985	0
532	20241014	102300	2438925	2985	2985	2985	2985	0
533	20241014	102200	2438925	2985	2985	2985	2985	0
534	20241014	102100	2438925	2985	2985	2985	2985	0
535	20241014	102000	2438925	2985	2985	2985	2985	0
536	20241014	101900	2438925	2985	2985	2985	2985	0
537	20241014	101800	2438925	2985	2985	2985	2985	1
538	20241014	101700	2435940	2980	2980	2980	2980	0
539	20241014	101600	2435940	2980	2980	2980	2980	0
540	20241014	101500	2435940	2980	2980	2980	2980	46
541	20241014	101400	2298860	2980	2980	2980	2980	0
542	20241014	101300	2298860	2980	2980	2980	2980	0
543	20241014	101200	2298860	2980	2980	2980	2980	0
544	20241014	101100	2298860	2980	2980	2980	2980	50
545	20241014	101000	2149860	2985	2985	2985	2985	68
546	20241014	100900	1946880	2985	2985	2985	2985	0
547	20241014	100800	1946880	2985	2985	2985	2985	0
548	20241014	100700	1946880	2985	2985	2985	2985	0
549	20241014	100600	1946880	2985	2985	2985	2985	0
550	20241014	100500	1946880	2985	2985	2985	2985	0
551	20241014	100400	1946880	2985	2985	2985	2985	0
552	20241014	100300	1946880	2985	2985	2985	2985	0
553	20241014	100200	1946880	2985	2985	2985	2985	0
554	20241014	100100	1946880	2985	2985	2985	2985	0
555	20241014	100000	1946880	2985	2985	2985	2985	1
556	20241014	095900	1943895	2980	2980	2980	2980	0
557	20241014	095800	1943895	2980	2980	2980	2980	0
558	20241014	095700	1943895	2980	2980	2980	2980	11
559	20241014	095600	1911115	2990	2990	2990	2990	0
560	20241014	095500	1911115	2990	2990	2990	2990	0
561	20241014	095400	1911115	2990	2990	2990	2990	0
562	20241014	095300	1911115	2990	2990	2990	2990	0
563	20241014	095200	1911115	2990	2990	2990	2990	0
564	20241014	095100	1911115	2990	2990	2990	2990	1
565	20241014	095000	1908125	2980	2980	2980	2980	0
566	20241014	094900	1908125	2980	2980	2980	2980	0
567	20241014	094800	1908125	2980	2980	2980	2980	0
568	20241014	094700	1908125	2980	2980	2980	2980	0
569	20241014	094600	1908125	2980	2980	2980	2980	0
570	20241014	094500	1908125	2980	2980	2980	2980	58
571	20241014	094400	1735285	2995	2995	2995	2995	0
572	20241014	094300	1735285	2995	2995	2995	2995	0
573	20241014	094200	1735285	2995	2995	2995	2995	0
574	20241014	094100	1735285	2995	2995	2995	2995	0
575	20241014	094000	1735285	2995	2995	2995	2995	0
576	20241014	093900	1735285	2995	2995	2995	2995	4
577	20241014	093800	1723305	2995	2995	2995	2995	13
578	20241014	093700	1684370	2995	2995	2995	2995	1
579	20241014	093600	1681375	2995	2995	2995	2995	0
580	20241014	093500	1681375	2995	2995	2995	2995	0
581	20241014	093400	1681375	2995	2995	2995	2995	0
582	20241014	093300	1681375	2995	2995	2995	2995	2
583	20241014	093200	1675385	2995	2995	2995	2995	9
584	20241014	093100	1648430	2995	2995	2995	2995	1
585	20241014	093000	1645435	2995	2995	2995	2995	8
586	20241014	092900	1621475	2995	2995	2995	2995	0
587	20241014	092800	1621475	2995	2995	2995	2995	30
588	20241014	092700	1531625	2995	2995	2995	2995	0
589	20241014	092600	1531625	2995	2995	2995	2995	0
590	20241014	092500	1531625	2995	2995	2995	2995	0
591	20241014	092400	1531625	2995	2995	2995	2995	0
592	20241014	092300	1531625	2995	2995	2995	2995	0
593	20241014	092200	1531625	2995	2995	2995	2995	0
594	20241014	092100	1531625	2995	2995	2995	2995	0
595	20241014	092000	1531625	2995	2995	2995	2995	0
596	20241014	091900	1531625	2995	2995	2995	2995	0
597	20241014	091800	1531625	2995	2995	2995	2995	0
598	20241014	091700	1531625	2995	2995	2995	2995	1
599	20241014	091600	1528630	2990	2990	2990	2990	0
600	20241014	091500	1528630	2990	2990	2990	2990	100
601	20241014	091400	1229630	2995	2995	2995	2995	0
602	20241014	091300	1229630	2995	2995	2995	2995	300
603	20241014	091200	331130	3000	3000	3000	3000	0
604	20241014	091100	331130	3000	3000	3000	3000	0
605	20241014	091000	331130	3000	3000	3000	3000	0
606	20241014	090900	331130	3000	3000	3000	3000	0
607	20241014	090800	331130	3000	3000	3000	3000	0
608	20241014	090700	331130	3000	3000	3000	3000	0
609	20241014	090600	331130	3000	2980	3000	2980	110
610	20241014	090500	3010	3010	3010	3010	3010	0
611	20241014	090400	3010	3010	3010	3010	3010	0
612	20241014	090300	3010	3010	3010	3010	3010	0
613	20241014	090200	3010	3010	3010	3010	3010	0
614	20241014	090100	3010	3010	3010	3010	3010	0
615	20241014	090000	3010	3010	3010	3010	3010	1