KissMeData/030210/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191400	63105195	2985	2985	2985	2985	208
3	20241015	191300	63105195	2985	2985	2985	2985	0
4	20241015	191200	63105195	2985	2985	2985	2985	0
5	20241015	191100	63105195	2985	2985	2985	2985	0
6	20241015	191000	63105195	2985	2985	2985	2985	0
7	20241015	190900	63105195	2985	2985	2985	2985	0
8	20241015	190800	63105195	2985	2985	2985	2985	0
9	20241015	190700	63105195	2985	2985	2985	2985	0
10	20241015	190600	63105195	2985	2985	2985	2985	0
11	20241015	190500	63105195	2985	2985	2985	2985	0
12	20241015	190400	63105195	2985	2985	2985	2985	0
13	20241015	190300	63105195	2985	2985	2985	2985	0
14	20241015	190200	63105195	2985	2985	2985	2985	0
15	20241015	190100	63105195	2985	2985	2985	2985	0
16	20241015	190000	63105195	2985	2985	2985	2985	0
17	20241015	185900	63105195	2985	2985	2985	2985	0
18	20241015	185800	63105195	2985	2985	2985	2985	0
19	20241015	185700	63105195	2985	2985	2985	2985	0
20	20241015	185600	63105195	2985	2985	2985	2985	0
21	20241015	185500	63105195	2985	2985	2985	2985	0
22	20241015	185400	63105195	2985	2985	2985	2985	0
23	20241015	185300	63105195	2985	2985	2985	2985	0
24	20241015	185200	63105195	2985	2985	2985	2985	0
25	20241015	185100	63105195	2985	2985	2985	2985	0
26	20241015	185000	63105195	2985	2985	2985	2985	0
27	20241015	184900	63105195	2985	2985	2985	2985	0
28	20241015	184800	63105195	2985	2985	2985	2985	0
29	20241015	184700	63105195	2985	2985	2985	2985	0
30	20241015	184600	63105195	2985	2985	2985	2985	0
31	20241015	184500	63105195	2985	2985	2985	2985	0
32	20241015	184400	63105195	2985	2985	2985	2985	208
33	20241015	184300	63105195	2985	2985	2985	2985	0
34	20241015	184200	63105195	2985	2985	2985	2985	0
35	20241015	184100	63105195	2985	2985	2985	2985	0
36	20241015	184000	63105195	2985	2985	2985	2985	0
37	20241015	183900	63105195	2985	2985	2985	2985	0
38	20241015	183800	63105195	2985	2985	2985	2985	0
39	20241015	183700	63105195	2985	2985	2985	2985	0
40	20241015	183600	63105195	2985	2985	2985	2985	0
41	20241015	183500	63105195	2985	2985	2985	2985	0
42	20241015	183400	63105195	2985	2985	2985	2985	0
43	20241015	183300	63105195	2985	2985	2985	2985	0
44	20241015	183200	63105195	2985	2985	2985	2985	0
45	20241015	183100	63105195	2985	2985	2985	2985	0
46	20241015	183000	63105195	2985	2985	2985	2985	0
47	20241015	182900	63105195	2985	2985	2985	2985	0
48	20241015	182800	63105195	2985	2985	2985	2985	0
49	20241015	182700	63105195	2985	2985	2985	2985	0
50	20241015	182600	63105195	2985	2985	2985	2985	0
51	20241015	182500	63105195	2985	2985	2985	2985	0
52	20241015	182400	63105195	2985	2985	2985	2985	0
53	20241015	182300	63105195	2985	2985	2985	2985	0
54	20241015	182200	63105195	2985	2985	2985	2985	0
55	20241015	182100	63105195	2985	2985	2985	2985	0
56	20241015	182000	63105195	2985	2985	2985	2985	0
57	20241015	181900	63105195	2985	2985	2985	2985	0
58	20241015	181800	63105195	2985	2985	2985	2985	0
59	20241015	181700	63105195	2985	2985	2985	2985	0
60	20241015	181600	63105195	2985	2985	2985	2985	0
61	20241015	181500	63105195	2985	2985	2985	2985	0
62	20241015	181400	63105195	2985	2985	2985	2985	208
63	20241015	181300	63105195	2985	2985	2985	2985	0
64	20241015	181200	63105195	2985	2985	2985	2985	0
65	20241015	181100	63105195	2985	2985	2985	2985	0
66	20241015	181000	63105195	2985	2985	2985	2985	0
67	20241015	180900	63105195	2985	2985	2985	2985	0
68	20241015	180800	63105195	2985	2985	2985	2985	0
69	20241015	180700	63105195	2985	2985	2985	2985	0
70	20241015	180600	63105195	2985	2985	2985	2985	0
71	20241015	180500	63105195	2985	2985	2985	2985	0
72	20241015	180400	63105195	2985	2985	2985	2985	0
73	20241015	180300	63105195	2985	2985	2985	2985	0
74	20241015	180200	63105195	2985	2985	2985	2985	0
75	20241015	180100	63105195	2985	2985	2985	2985	0
76	20241015	180000	63105195	2985	2985	2985	2985	0
77	20241015	175900	63105195	2985	2985	2985	2985	0
78	20241015	175800	63105195	2985	2985	2985	2985	0
79	20241015	175700	63105195	2985	2985	2985	2985	0
80	20241015	175600	63105195	2985	2985	2985	2985	0
81	20241015	175500	63105195	2985	2985	2985	2985	0
82	20241015	175400	63105195	2985	2985	2985	2985	0
83	20241015	175300	63105195	2985	2985	2985	2985	0
84	20241015	175200	63105195	2985	2985	2985	2985	0
85	20241015	175100	63105195	2985	2985	2985	2985	0
86	20241015	175000	63105195	2985	2985	2985	2985	0
87	20241015	174900	63105195	2985	2985	2985	2985	0
88	20241015	174800	63105195	2985	2985	2985	2985	0
89	20241015	174700	63105195	2985	2985	2985	2985	0
90	20241015	174600	63105195	2985	2985	2985	2985	0
91	20241015	174500	63105195	2985	2985	2985	2985	0
92	20241015	174400	63105195	2985	2985	2985	2985	208
93	20241015	174300	63105195	2985	2985	2985	2985	0
94	20241015	174200	63105195	2985	2985	2985	2985	0
95	20241015	174100	63105195	2985	2985	2985	2985	0
96	20241015	174000	63105195	2985	2985	2985	2985	0
97	20241015	173900	63105195	2985	2985	2985	2985	0
98	20241015	173800	63105195	2985	2985	2985	2985	0
99	20241015	173700	63105195	2985	2985	2985	2985	0
100	20241015	173600	63105195	2985	2985	2985	2985	0
101	20241015	173500	63105195	2985	2985	2985	2985	0
102	20241015	173400	63105195	2985	2985	2985	2985	0
103	20241015	173300	63105195	2985	2985	2985	2985	0
104	20241015	173200	63105195	2985	2985	2985	2985	0
105	20241015	173100	63105195	2985	2985	2985	2985	0
106	20241015	173000	63105195	2985	2985	2985	2985	0
107	20241015	172900	63105195	2985	2985	2985	2985	0
108	20241015	172800	63105195	2985	2985	2985	2985	0
109	20241015	172700	63105195	2985	2985	2985	2985	0
110	20241015	172600	63105195	2985	2985	2985	2985	0
111	20241015	172500	63105195	2985	2985	2985	2985	0
112	20241015	172400	63105195	2985	2985	2985	2985	0
113	20241015	172300	63105195	2985	2985	2985	2985	0
114	20241015	172200	63105195	2985	2985	2985	2985	0
115	20241015	172100	63105195	2985	2985	2985	2985	0
116	20241015	172000	63105195	2985	2985	2985	2985	0
117	20241015	171900	63105195	2985	2985	2985	2985	0
118	20241015	171800	63105195	2985	2985	2985	2985	0
119	20241015	171700	63105195	2985	2985	2985	2985	0
120	20241015	171600	63105195	2985	2985	2985	2985	0
121	20241015	171500	63105195	2985	2985	2985	2985	0
122	20241015	171400	63105195	2985	2985	2985	2985	208
123	20241015	171300	63105195	2985	2985	2985	2985	0
124	20241015	171200	63105195	2985	2985	2985	2985	0
125	20241015	171100	63105195	2985	2985	2985	2985	0
126	20241015	171000	63105195	2985	2985	2985	2985	0
127	20241015	170900	63105195	2985	2985	2985	2985	0
128	20241015	170800	63105195	2985	2985	2985	2985	0
129	20241015	170700	63105195	2985	2985	2985	2985	0
130	20241015	170600	63105195	2985	2985	2985	2985	0
131	20241015	170500	63105195	2985	2985	2985	2985	0
132	20241015	170400	63105195	2985	2985	2985	2985	0
133	20241015	170300	63105195	2985	2985	2985	2985	0
134	20241015	170200	63105195	2985	2985	2985	2985	0
135	20241015	170100	63105195	2985	2985	2985	2985	0
136	20241015	170000	63105195	2985	2985	2985	2985	0
137	20241015	165900	63105195	2985	2985	2985	2985	0
138	20241015	165800	63105195	2985	2985	2985	2985	0
139	20241015	165700	63105195	2985	2985	2985	2985	0
140	20241015	165600	63105195	2985	2985	2985	2985	0
141	20241015	165500	63105195	2985	2985	2985	2985	0
142	20241015	165400	63105195	2985	2985	2985	2985	0
143	20241015	165300	63105195	2985	2985	2985	2985	0
144	20241015	165200	63105195	2985	2985	2985	2985	0
145	20241015	165100	63105195	2985	2985	2985	2985	0
146	20241015	165000	63105195	2985	2985	2985	2985	0
147	20241015	164900	63105195	2985	2985	2985	2985	0
148	20241015	164800	63105195	2985	2985	2985	2985	0
149	20241015	164700	63105195	2985	2985	2985	2985	0
150	20241015	164600	63105195	2985	2985	2985	2985	0
151	20241015	164500	63105195	2985	2985	2985	2985	0
152	20241015	164400	63105195	2985	2985	2985	2985	208
153	20241015	164300	63105195	2985	2985	2985	2985	0
154	20241015	164200	63105195	2985	2985	2985	2985	0
155	20241015	164100	63105195	2985	2985	2985	2985	0
156	20241015	164000	63105195	2985	2985	2985	2985	0
157	20241015	163900	63105195	2985	2985	2985	2985	0
158	20241015	163800	63105195	2985	2985	2985	2985	0
159	20241015	163700	63105195	2985	2985	2985	2985	0
160	20241015	163600	63105195	2985	2985	2985	2985	0
161	20241015	163500	63105195	2985	2985	2985	2985	0
162	20241015	163400	63105195	2985	2985	2985	2985	0
163	20241015	163300	63105195	2985	2985	2985	2985	0
164	20241015	163200	63105195	2985	2985	2985	2985	0
165	20241015	163100	63105195	2985	2985	2985	2985	0
166	20241015	163000	63105195	2985	2985	2985	2985	0
167	20241015	162900	63105195	2985	2985	2985	2985	0
168	20241015	162800	63105195	2985	2985	2985	2985	0
169	20241015	162700	63105195	2985	2985	2985	2985	0
170	20241015	162600	63105195	2985	2985	2985	2985	0
171	20241015	162500	63105195	2985	2985	2985	2985	0
172	20241015	162400	63105195	2985	2985	2985	2985	0
173	20241015	162300	63105195	2985	2985	2985	2985	0
174	20241015	162200	63105195	2985	2985	2985	2985	0
175	20241015	162100	63105195	2985	2985	2985	2985	0
176	20241015	162000	63105195	2985	2985	2985	2985	0
177	20241015	161900	63105195	2985	2985	2985	2985	0
178	20241015	161800	63105195	2985	2985	2985	2985	0
179	20241015	161700	63105195	2985	2985	2985	2985	0
180	20241015	161600	63105195	2985	2985	2985	2985	0
181	20241015	161500	63105195	2985	2985	2985	2985	0
182	20241015	161400	63105195	2985	2985	2985	2985	208
183	20241015	161300	63105195	2985	2985	2985	2985	0
184	20241015	161200	63105195	2985	2985	2985	2985	0
185	20241015	161100	63105195	2985	2985	2985	2985	0
186	20241015	161000	63105195	2985	2985	2985	2985	0
187	20241015	160900	63105195	2985	2985	2985	2985	0
188	20241015	160800	63105195	2985	2985	2985	2985	0
189	20241015	160700	63105195	2985	2985	2985	2985	0
190	20241015	160600	63105195	2985	2985	2985	2985	0
191	20241015	160500	63105195	2985	2985	2985	2985	0
192	20241015	160400	63105195	2985	2985	2985	2985	0
193	20241015	160300	63105195	2985	2985	2985	2985	0
194	20241015	160200	63105195	2985	2985	2985	2985	0
195	20241015	160100	63105195	2985	2985	2985	2985	0
196	20241015	160000	63105195	2985	2985	2985	2985	0
197	20241015	155900	63105195	2985	2985	2985	2985	0
198	20241015	155800	63105195	2985	2985	2985	2985	0
199	20241015	155700	63105195	2985	2985	2985	2985	0
200	20241015	155600	63105195	2985	2985	2985	2985	0
201	20241015	155500	63105195	2985	2985	2985	2985	0
202	20241015	155400	63105195	2985	2985	2985	2985	0
203	20241015	155300	63105195	2985	2985	2985	2985	0
204	20241015	155200	63105195	2985	2985	2985	2985	0
205	20241015	155100	63105195	2985	2985	2985	2985	0
206	20241015	155000	63105195	2985	2985	2985	2985	0
207	20241015	154900	63105195	2985	2985	2985	2985	0
208	20241015	154800	63105195	2985	2985	2985	2985	0
209	20241015	154700	63105195	2985	2985	2985	2985	0
210	20241015	154600	63105195	2985	2985	2985	2985	0
211	20241015	154500	63105195	2985	2985	2985	2985	0
212	20241015	154400	63105195	2985	2985	2985	2985	208
213	20241015	154300	63105195	2985	2985	2985	2985	0
214	20241015	154200	63105195	2985	2985	2985	2985	0
215	20241015	154100	63105195	2985	2985	2985	2985	0
216	20241015	154000	63105195	2985	2985	2985	2985	0
217	20241015	153900	63105195	2985	2985	2985	2985	0
218	20241015	153800	63105195	2985	2985	2985	2985	0
219	20241015	153700	63105195	2985	2985	2985	2985	0
220	20241015	153600	63105195	2985	2985	2985	2985	0
221	20241015	153500	63105195	2985	2985	2985	2985	0
222	20241015	153400	63105195	2985	2985	2985	2985	0
223	20241015	153300	63105195	2985	2985	2985	2985	0
224	20241015	153200	63105195	2985	2985	2985	2985	0
225	20241015	153100	63105195	2985	2985	2985	2985	0
226	20241015	153000	63105195	2985	2985	2985	2985	208
227	20241015	152900	62484315	2985	2985	2985	2985	0
228	20241015	152800	62484315	2985	2985	2985	2985	0
229	20241015	152700	62484315	2985	2985	2985	2985	0
230	20241015	152600	62484315	2985	2985	2985	2985	0
231	20241015	152500	62484315	2985	2985	2985	2985	0
232	20241015	152400	62484315	2985	2985	2985	2985	0
233	20241015	152300	62484315	2985	2985	2985	2985	0
234	20241015	152200	62484315	2985	2985	2985	2985	0
235	20241015	152100	62484315	2985	2985	2985	2985	0
236	20241015	152000	62484315	2985	2985	2985	2985	0
237	20241015	151900	62484315	2985	2985	2985	2985	0
238	20241015	151800	62484315	2985	2985	2985	2985	2
239	20241015	151700	62478345	2985	2985	2985	2985	3
240	20241015	151600	62469390	2985	2985	2985	2985	3
241	20241015	151500	62460435	2985	2980	2985	2980	23
242	20241015	151400	62391885	2985	2985	2985	2985	5
243	20241015	151300	62376960	2985	2985	2985	2980	8
244	20241015	151200	62353095	2985	2985	2985	2985	7
245	20241015	151100	62332200	2980	2985	2985	2980	6
246	20241015	151000	62314300	2985	2985	2985	2985	3
247	20241015	150900	62305345	2985	2985	2985	2980	8
248	20241015	150800	62281480	2985	2985	2985	2980	6
249	20241015	150700	62263585	2985	2985	2985	2985	7
250	20241015	150600	62242690	2985	2985	2985	2980	7
251	20241015	150500	62221805	2985	2985	2985	2985	5
252	20241015	150400	62206880	2980	2985	2985	2980	5
253	20241015	150300	62191960	2985	2980	2985	2980	7
254	20241015	150200	62171080	2985	2985	2985	2985	5
255	20241015	150100	62156155	2980	2980	2985	2980	5
256	20241015	150000	62141245	2985	2985	2985	2980	133
257	20241015	145900	61744885	2985	2985	2985	2985	7
258	20241015	145800	61723990	2985	2985	2985	2985	7
259	20241015	145700	61703095	2985	2985	2985	2985	6
260	20241015	145600	61685185	2985	2985	2985	2985	3
261	20241015	145500	61676230	2985	2985	2985	2985	5
262	20241015	145400	61661305	2985	2985	2990	2985	49
263	20241015	145300	61515035	2990	2990	2990	2985	5
264	20241015	145200	61500090	2985	2990	2990	2985	8
265	20241015	145100	61476190	2985	2985	2990	2985	4
266	20241015	145000	61464245	2990	2985	2990	2985	6
267	20241015	144900	61446310	2990	2990	2990	2985	8
268	20241015	144800	61422410	2990	2985	2990	2985	2
269	20241015	144700	61416435	2990	2985	2990	2985	7
270	20241015	144600	61395525	2990	2990	2990	2985	7
271	20241015	144500	61374605	2985	2990	2990	2985	5
272	20241015	144400	61359670	2985	2990	2990	2985	3
273	20241015	144300	61350705	2980	2985	2990	2980	345
274	20241015	144200	60322535	2990	2990	2990	2985	8
275	20241015	144100	60298625	2990	2985	2990	2985	3
276	20241015	144000	60289660	2990	2990	2990	2985	7
277	20241015	143900	60268735	2990	2990	2990	2985	3
278	20241015	143800	60259770	2985	2990	2990	2985	7
279	20241015	143700	60238850	2990	2985	2990	2985	7
280	20241015	143600	60217940	2985	2990	2990	2985	4
281	20241015	143500	60205985	2985	2985	2990	2985	5
282	20241015	143400	60191050	2985	2985	2990	2985	7
283	20241015	143300	60170135	2990	2990	2990	2985	6
284	20241015	143200	60152215	2990	2985	2990	2985	3
285	20241015	143100	60143250	2990	2990	2990	2985	7
286	20241015	143000	60122340	2990	2985	2990	2985	6
287	20241015	142900	60104415	2985	2990	2990	2985	5
288	20241015	142800	60089475	2985	2985	2990	2985	6
289	20241015	142700	60071560	2990	2985	2990	2985	5
290	20241015	142600	60056615	2985	2990	2990	2985	8
291	20241015	142500	60032715	2990	2985	2990	2985	5
292	20241015	142400	60017785	2990	2990	2990	2985	4
293	20241015	142300	60005830	2990	2990	2990	2985	7
294	20241015	142200	59984915	2990	2990	2990	2990	5
295	20241015	142100	59969965	2990	2990	2990	2990	8
296	20241015	142000	59946045	2990	2990	2990	2990	4
297	20241015	141900	59934085	2990	2990	2990	2990	7
298	20241015	141800	59913155	2990	2990	2990	2990	4
299	20241015	141700	59901195	2990	2990	2990	2985	7
300	20241015	141600	59880275	2990	2990	2990	2990	4
301	20241015	141500	59868315	2985	2990	2990	2985	3
302	20241015	141400	59859350	2990	2990	2990	2985	7
303	20241015	141300	59838440	2985	2990	2990	2985	4
304	20241015	141200	59826485	2985	2990	2990	2985	6
305	20241015	141100	59808570	2985	2990	2990	2985	8
306	20241015	141000	59784660	2990	2990	2990	2985	5
307	20241015	140900	59769715	2985	2990	2990	2985	8
308	20241015	140800	59745820	2990	2990	2990	2985	12
309	20241015	140700	59709975	2990	2990	2990	2985	6
310	20241015	140600	59692050	2985	2990	2990	2985	3
311	20241015	140500	59683085	2985	2990	2990	2985	7
312	20241015	140400	59662160	2985	2985	2990	2985	7
313	20241015	140300	59641255	2990	2990	2990	2985	7
314	20241015	140200	59620330	2985	2985	2990	2985	5
315	20241015	140100	59605400	2990	2990	2990	2985	5
316	20241015	140000	59590455	2990	2980	2990	2980	82
317	20241015	135900	59346075	2980	2980	2980	2980	13
318	20241015	135800	59307335	2980	2980	2980	2980	6
319	20241015	135700	59289455	2980	2980	2980	2980	8
320	20241015	135600	59265615	2980	2980	2980	2980	5
321	20241015	135500	59250715	2980	2980	2980	2980	6
322	20241015	135400	59232835	2980	2980	2980	2980	4
323	20241015	135300	59220915	2980	2980	2980	2980	6
324	20241015	135200	59203035	2980	2980	2980	2980	7
325	20241015	135100	59182175	2980	2980	2980	2980	5
326	20241015	135000	59167275	2980	2980	2980	2980	5
327	20241015	134900	59152375	2980	2980	2980	2980	5
328	20241015	134800	59137475	2980	2980	2980	2980	6
329	20241015	134700	59119595	2980	2980	2980	2980	5
330	20241015	134600	59104695	2980	2975	2980	2975	205
331	20241015	134500	58494800	2975	2980	2980	2975	5
332	20241015	134400	58479910	2980	2980	2980	2975	1004
333	20241015	134300	55488000	2975	2975	2980	2975	8
334	20241015	134200	55464180	2975	2980	2980	2975	5
335	20241015	134100	55449290	2980	2980	2980	2975	3
336	20241015	134000	55440355	2975	2975	2980	2975	6
337	20241015	133900	55422490	2980	2975	2980	2975	5
338	20241015	133800	55407595	2980	2975	2980	2975	3
339	20241015	133700	55398660	2980	2975	2980	2975	18
340	20241015	133600	55345090	2975	2980	2980	2975	4
341	20241015	133500	55333175	2980	2980	2980	2975	4
342	20241015	133400	55321265	2975	2975	2980	2975	6
343	20241015	133300	55303405	2980	2975	2980	2975	5
344	20241015	133200	55288515	2980	2975	2980	2975	8
345	20241015	133100	55264700	2980	2975	2980	2975	6
346	20241015	133000	55246830	2980	2980	2980	2975	6
347	20241015	132900	55228970	2970	2980	2980	2970	6
348	20241015	132800	55211105	2975	2980	2980	2975	3
349	20241015	132700	55202170	2975	2975	2980	2975	6
350	20241015	132600	55184315	2980	2980	2980	2975	5
351	20241015	132500	55169420	2975	2975	2980	2975	8
352	20241015	132400	55145605	2980	2975	2980	2975	4
353	20241015	132300	55133690	2970	2980	2980	2970	957
354	20241015	132200	52291335	2975	2980	2980	2975	4
355	20241015	132100	52279425	2980	2980	2980	2980	1
356	20241015	132000	52276445	2980	2980	2980	2980	3
357	20241015	131900	52267505	2980	2980	2980	2980	2
358	20241015	131800	52261545	2970	2970	2970	2970	0
359	20241015	131700	52261545	2970	2970	2970	2970	0
360	20241015	131600	52261545	2970	2970	2970	2970	0
361	20241015	131500	52261545	2970	2975	2980	2970	917
362	20241015	131400	49534045	2980	2980	2980	2980	1
363	20241015	131300	49531065	2980	2980	2980	2980	0
364	20241015	131200	49531065	2980	2980	2980	2980	0
365	20241015	131100	49531065	2980	2980	2980	2980	0
366	20241015	131000	49531065	2980	2980	2980	2980	0
367	20241015	130900	49531065	2980	2980	2980	2980	1
368	20241015	130800	49528085	2975	2975	2975	2975	0
369	20241015	130700	49528085	2975	2975	2975	2975	0
370	20241015	130600	49528085	2975	2975	2975	2975	0
371	20241015	130500	49528085	2975	2975	2975	2975	0
372	20241015	130400	49528085	2975	2975	2975	2975	0
373	20241015	130300	49528085	2975	2975	2975	2975	0
374	20241015	130200	49528085	2975	2980	2980	2975	3
375	20241015	130100	49519150	2975	2980	2980	2975	6
376	20241015	130000	49501275	2970	2970	2970	2970	0
377	20241015	125900	49501275	2970	2970	2970	2970	0
378	20241015	125800	49501275	2970	2970	2970	2970	0
379	20241015	125700	49501275	2970	2975	2975	2970	453
380	20241015	125600	48153790	2980	2980	2980	2980	0
381	20241015	125500	48153790	2980	2980	2980	2980	1
382	20241015	125400	48150810	2980	2980	2980	2980	0
383	20241015	125300	48150810	2980	2980	2980	2980	0
384	20241015	125200	48150810	2980	2980	2980	2980	0
385	20241015	125100	48150810	2980	2980	2980	2980	0
386	20241015	125000	48150810	2980	2980	2980	2980	1
387	20241015	124900	48147830	2975	2975	2975	2975	0
388	20241015	124800	48147830	2975	2975	2975	2975	0
389	20241015	124700	48147830	2975	2975	2975	2975	0
390	20241015	124600	48147830	2975	2975	2975	2975	0
391	20241015	124500	48147830	2975	2975	2975	2975	0
392	20241015	124400	48147830	2975	2980	2980	2975	209
393	20241015	124300	47525510	2980	2980	2980	2980	99
394	20241015	124200	47230490	2975	2975	2975	2975	0
395	20241015	124100	47230490	2975	2975	2975	2975	0
396	20241015	124000	47230490	2975	2975	2975	2975	0
397	20241015	123900	47230490	2975	2975	2975	2975	0
398	20241015	123800	47230490	2975	2975	2975	2975	0
399	20241015	123700	47230490	2975	2975	2975	2975	0
400	20241015	123600	47230490	2975	2975	2975	2975	0
401	20241015	123500	47230490	2975	2975	2975	2975	0
402	20241015	123400	47230490	2975	2975	2975	2975	0
403	20241015	123300	47230490	2975	2975	2975	2975	0
404	20241015	123200	47230490	2975	2975	2975	2975	0
405	20241015	123100	47230490	2975	2975	2975	2975	0
406	20241015	123000	47230490	2975	2975	2975	2975	0
407	20241015	122900	47230490	2975	2975	2975	2975	0
408	20241015	122800	47230490	2975	2975	2975	2975	0
409	20241015	122700	47230490	2975	2975	2975	2975	0
410	20241015	122600	47230490	2975	2975	2975	2975	0
411	20241015	122500	47230490	2975	2975	2975	2975	0
412	20241015	122400	47230490	2975	2975	2975	2975	100
413	20241015	122300	46932990	2975	2975	2975	2975	0
414	20241015	122200	46932990	2975	2975	2975	2975	19
415	20241015	122100	46876465	2975	2975	2975	2975	50
416	20241015	122000	46727715	2975	2975	2975	2975	1
417	20241015	121900	46724740	2975	2980	2980	2975	3
418	20241015	121800	46715810	2980	2980	2980	2980	0
419	20241015	121700	46715810	2980	2980	2980	2980	0
420	20241015	121600	46715810	2980	2980	2980	2980	0
421	20241015	121500	46715810	2980	2980	2980	2980	0
422	20241015	121400	46715810	2980	2980	2980	2980	0
423	20241015	121300	46715810	2980	2980	2980	2980	0
424	20241015	121200	46715810	2980	2980	2980	2980	0
425	20241015	121100	46715810	2980	2980	2980	2980	0
426	20241015	121000	46715810	2980	2975	2980	2975	129
427	20241015	120900	46332030	2975	2975	2975	2975	0
428	20241015	120800	46332030	2975	2975	2975	2975	500
429	20241015	120700	44844530	2980	2980	2980	2980	544
430	20241015	120600	43223410	2980	2980	2980	2980	0
431	20241015	120500	43223410	2980	2980	2980	2980	0
432	20241015	120400	43223410	2980	2980	2980	2980	0
433	20241015	120300	43223410	2980	2980	2980	2980	0
434	20241015	120200	43223410	2980	2980	2980	2980	0
435	20241015	120100	43223410	2980	2980	2980	2980	0
436	20241015	120000	43223410	2980	2980	2980	2980	0
437	20241015	115900	43223410	2980	2980	2980	2980	0
438	20241015	115800	43223410	2980	2980	2980	2980	0
439	20241015	115700	43223410	2980	2980	2980	2980	0
440	20241015	115600	43223410	2980	2980	2980	2980	1599
441	20241015	115500	38458390	2995	2995	2995	2995	0
442	20241015	115400	38458390	2995	2995	2995	2995	0
443	20241015	115300	38458390	2995	2995	2995	2995	0
444	20241015	115200	38458390	2995	2995	2995	2995	0
445	20241015	115100	38458390	2995	2995	2995	2995	0
446	20241015	115000	38458390	2995	2995	2995	2995	0
447	20241015	114900	38458390	2995	2995	2995	2995	0
448	20241015	114800	38458390	2995	2995	2995	2995	0
449	20241015	114700	38458390	2995	2995	2995	2995	0
450	20241015	114600	38458390	2995	2995	2995	2995	1
451	20241015	114500	38455395	2990	2990	2990	2990	0
452	20241015	114400	38455395	2990	2990	2990	2990	0
453	20241015	114300	38455395	2990	2990	2990	2990	0
454	20241015	114200	38455395	2990	2995	2995	2990	5
455	20241015	114100	38440435	2985	2985	2985	2985	0
456	20241015	114000	38440435	2985	2985	2985	2985	0
457	20241015	113900	38440435	2985	2985	2985	2985	0
458	20241015	113800	38440435	2985	2985	2985	2985	0
459	20241015	113700	38440435	2985	2985	2985	2985	0
460	20241015	113600	38440435	2985	2985	2985	2985	50
461	20241015	113500	38291185	2985	2985	2985	2985	0
462	20241015	113400	38291185	2985	2985	2985	2985	890
463	20241015	113300	35634535	2995	2995	2995	2995	0
464	20241015	113200	35634535	2995	2995	2995	2995	0
465	20241015	113100	35634535	2995	2995	2995	2995	0
466	20241015	113000	35634535	2995	2995	2995	2995	0
467	20241015	112900	35634535	2995	2995	2995	2995	0
468	20241015	112800	35634535	2995	2995	2995	2995	0
469	20241015	112700	35634535	2995	2995	2995	2995	0
470	20241015	112600	35634535	2995	2995	2995	2995	3
471	20241015	112500	35625550	2985	2985	2985	2985	0
472	20241015	112400	35625550	2985	2985	2985	2985	0
473	20241015	112300	35625550	2985	2985	2985	2985	0
474	20241015	112200	35625550	2985	2985	2985	2985	19
475	20241015	112100	35568835	3000	3000	3000	3000	0
476	20241015	112000	35568835	3000	3000	3000	3000	0
477	20241015	111900	35568835	3000	3000	3000	3000	0
478	20241015	111800	35568835	3000	3000	3000	3000	0
479	20241015	111700	35568835	3000	3000	3000	3000	0
480	20241015	111600	35568835	3000	3000	3000	3000	0
481	20241015	111500	35568835	3000	3000	3000	3000	0
482	20241015	111400	35568835	3000	3000	3000	3000	0
483	20241015	111300	35568835	3000	3000	3000	3000	0
484	20241015	111200	35568835	3000	3000	3000	3000	0
485	20241015	111100	35568835	3000	3000	3000	3000	0
486	20241015	111000	35568835	3000	3000	3000	3000	0
487	20241015	110900	35568835	3000	3000	3000	3000	0
488	20241015	110800	35568835	3000	3000	3000	3000	0
489	20241015	110700	35568835	3000	3000	3000	3000	0
490	20241015	110600	35568835	3000	3000	3000	3000	0
491	20241015	110500	35568835	3000	3000	3000	3000	0
492	20241015	110400	35568835	3000	3000	3000	3000	0
493	20241015	110300	35568835	3000	3000	3000	3000	0
494	20241015	110200	35568835	3000	3000	3000	3000	0
495	20241015	110100	35568835	3000	3000	3000	3000	1
496	20241015	110000	35565835	2985	2985	2985	2985	0
497	20241015	105900	35565835	2985	2985	2985	2985	0
498	20241015	105800	35565835	2985	2985	2985	2985	1000
499	20241015	105700	32580835	2985	2985	2985	2985	0
500	20241015	105600	32580835	2985	2985	2985	2985	0
501	20241015	105500	32580835	2985	2985	2985	2985	0
502	20241015	105400	32580835	2985	2985	2985	2985	1
503	20241015	105300	32577850	2980	2980	2980	2980	0
504	20241015	105200	32577850	2980	2980	2980	2980	1
505	20241015	105100	32574870	2990	2990	2990	2990	0
506	20241015	105000	32574870	2990	2990	2990	2990	1
507	20241015	104900	32571880	2990	2990	2990	2990	0
508	20241015	104800	32571880	2990	2990	2990	2990	0
509	20241015	104700	32571880	2990	2990	2990	2990	0
510	20241015	104600	32571880	2990	2990	2990	2990	1
511	20241015	104500	32568890	2975	2975	2975	2975	0
512	20241015	104400	32568890	2975	2975	2975	2975	0
513	20241015	104300	32568890	2975	2975	2975	2975	0
514	20241015	104200	32568890	2975	2975	2975	2975	0
515	20241015	104100	32568890	2975	2975	2975	2975	0
516	20241015	104000	32568890	2975	2975	2975	2975	0
517	20241015	103900	32568890	2975	2975	2975	2975	0
518	20241015	103800	32568890	2975	2975	2975	2975	0
519	20241015	103700	32568890	2975	2975	2975	2975	0
520	20241015	103600	32568890	2975	2975	2975	2975	0
521	20241015	103500	32568890	2975	2975	2975	2975	1
522	20241015	103400	32565915	2995	2995	2995	2995	0
523	20241015	103300	32565915	2995	2995	2995	2995	0
524	20241015	103200	32565915	2995	2995	2995	2995	0
525	20241015	103100	32565915	2995	2995	2995	2995	0
526	20241015	103000	32565915	2995	2995	2995	2995	0
527	20241015	102900	32565915	2995	2995	2995	2995	0
528	20241015	102800	32565915	2995	2995	2995	2995	0
529	20241015	102700	32565915	2995	2975	2995	2975	1645
530	20241015	102600	27672020	2975	2975	2975	2975	0
531	20241015	102500	27672020	2975	2975	2975	2975	0
532	20241015	102400	27672020	2975	2975	2975	2975	0
533	20241015	102300	27672020	2975	2975	2975	2975	0
534	20241015	102200	27672020	2975	2975	2975	2975	500
535	20241015	102100	26184520	2975	2975	2975	2975	0
536	20241015	102000	26184520	2975	2975	2975	2975	500
537	20241015	101900	24697020	2975	2975	2975	2975	1
538	20241015	101800	24694045	2975	2975	2975	2975	821
539	20241015	101700	22251570	2980	2980	2980	2980	0
540	20241015	101600	22251570	2980	2980	2980	2980	0
541	20241015	101500	22251570	2980	2980	2980	2980	0
542	20241015	101400	22251570	2980	2980	2980	2980	0
543	20241015	101300	22251570	2980	2980	2980	2980	0
544	20241015	101200	22251570	2980	2980	2980	2980	0
545	20241015	101100	22251570	2980	2980	2980	2980	0
546	20241015	101000	22251570	2980	2980	2980	2980	0
547	20241015	100900	22251570	2980	2980	2980	2980	0
548	20241015	100800	22251570	2980	2980	2980	2980	0
549	20241015	100700	22251570	2980	2980	2980	2980	556
550	20241015	100600	20594690	2980	2980	2980	2980	0
551	20241015	100500	20594690	2980	2980	2980	2980	598
552	20241015	100400	18812650	2995	2995	2995	2995	0
553	20241015	100300	18812650	2995	2995	2995	2995	0
554	20241015	100200	18812650	2995	2995	2995	2995	0
555	20241015	100100	18812650	2995	2995	2995	2995	0
556	20241015	100000	18812650	2995	2995	2995	2995	0
557	20241015	095900	18812650	2995	2995	2995	2995	0
558	20241015	095800	18812650	2995	2995	2995	2995	0
559	20241015	095700	18812650	2995	2995	2995	2995	0
560	20241015	095600	18812650	2995	2995	2995	2995	0
561	20241015	095500	18812650	2995	2995	2995	2995	0
562	20241015	095400	18812650	2995	2995	2995	2995	0
563	20241015	095300	18812650	2995	2995	2995	2995	0
564	20241015	095200	18812650	2995	2995	2995	2995	0
565	20241015	095100	18812650	2995	2995	2995	2995	0
566	20241015	095000	18812650	2995	2995	2995	2995	0
567	20241015	094900	18812650	2995	2995	2995	2995	0
568	20241015	094800	18812650	2995	2995	2995	2995	0
569	20241015	094700	18812650	2995	2995	2995	2995	0
570	20241015	094600	18812650	2995	2995	2995	2995	0
571	20241015	094500	18812650	2995	2995	2995	2995	0
572	20241015	094400	18812650	2995	2995	2995	2995	0
573	20241015	094300	18812650	2995	2995	2995	2995	0
574	20241015	094200	18812650	2995	2995	2995	2995	0
575	20241015	094100	18812650	2995	2995	2995	2995	0
576	20241015	094000	18812650	2995	2995	2995	2995	0
577	20241015	093900	18812650	2995	2995	2995	2995	0
578	20241015	093800	18812650	2995	2995	2995	2995	0
579	20241015	093700	18812650	2995	2995	2995	2995	0
580	20241015	093600	18812650	2995	2995	2995	2995	0
581	20241015	093500	18812650	2995	2995	2995	2995	239
582	20241015	093400	18096845	2995	2995	2995	2995	1
583	20241015	093300	18093850	3000	3000	3000	3000	2
584	20241015	093200	18087850	3000	3000	3000	3000	0
585	20241015	093100	18087850	3000	3000	3000	3000	10
586	20241015	093000	18057850	2995	2995	2995	2995	46
587	20241015	092900	17920080	2980	2980	2980	2980	0
588	20241015	092800	17920080	2980	2980	2980	2980	0
589	20241015	092700	17920080	2980	2980	2980	2980	0
590	20241015	092600	17920080	2980	2990	2990	2980	423
591	20241015	092500	16658350	3000	3000	3000	3000	0
592	20241015	092400	16658350	3000	3000	3000	3000	0
593	20241015	092300	16658350	3000	3000	3000	3000	0
594	20241015	092200	16658350	3000	3000	3000	3000	1
595	20241015	092100	16655350	3005	3005	3005	3005	0
596	20241015	092000	16655350	3005	3005	3005	3005	0
597	20241015	091900	16655350	3005	3005	3005	3005	0
598	20241015	091800	16655350	3005	3005	3005	3005	1
599	20241015	091700	16652345	2980	2980	2980	2980	0
600	20241015	091600	16652345	2980	2980	2980	2980	33
601	20241015	091500	16554005	3015	3015	3015	3015	0
602	20241015	091400	16554005	3015	3005	3015	3005	2150
603	20241015	091300	10078820	3005	2995	3005	2995	3000
604	20241015	091200	1079895	3000	3000	3000	3000	0
605	20241015	091100	1079895	3000	3000	3000	3000	0
606	20241015	091000	1079895	3000	3000	3000	3000	0
607	20241015	090900	1079895	3000	3000	3000	3000	0
608	20241015	090800	1079895	3000	3000	3000	3000	0
609	20241015	090700	1079895	3000	3000	3000	3000	0
610	20241015	090600	1079895	3000	3000	3000	3000	0
611	20241015	090500	1079895	3000	3000	3000	3000	0
612	20241015	090400	1079895	3000	3000	3000	3000	0
613	20241015	090300	1079895	3000	3000	3000	3000	0
614	20241015	090200	1079895	3000	3000	3000	3000	347
615	20241015	090100	38895	3000	3005	3005	2990	13
616	20241015	090000	0	2990	2990	2990	2990	0