KissMeData/030210/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191300	148208390	3000	3000	3000	3000	129
3	20241017	191200	148208390	3000	3000	3000	3000	0
4	20241017	191100	148208390	3000	3000	3000	3000	0
5	20241017	191000	148208390	3000	3000	3000	3000	0
6	20241017	190900	148208390	3000	3000	3000	3000	0
7	20241017	190800	148208390	3000	3000	3000	3000	0
8	20241017	190700	148208390	3000	3000	3000	3000	0
9	20241017	190600	148208390	3000	3000	3000	3000	0
10	20241017	190500	148208390	3000	3000	3000	3000	0
11	20241017	190400	148208390	3000	3000	3000	3000	0
12	20241017	190300	148208390	3000	3000	3000	3000	0
13	20241017	190200	148208390	3000	3000	3000	3000	0
14	20241017	190100	148208390	3000	3000	3000	3000	0
15	20241017	190000	148208390	3000	3000	3000	3000	0
16	20241017	185900	148208390	3000	3000	3000	3000	0
17	20241017	185800	148208390	3000	3000	3000	3000	0
18	20241017	185700	148208390	3000	3000	3000	3000	0
19	20241017	185600	148208390	3000	3000	3000	3000	0
20	20241017	185500	148208390	3000	3000	3000	3000	0
21	20241017	185400	148208390	3000	3000	3000	3000	0
22	20241017	185300	148208390	3000	3000	3000	3000	0
23	20241017	185200	148208390	3000	3000	3000	3000	0
24	20241017	185100	148208390	3000	3000	3000	3000	0
25	20241017	185000	148208390	3000	3000	3000	3000	0
26	20241017	184900	148208390	3000	3000	3000	3000	0
27	20241017	184800	148208390	3000	3000	3000	3000	0
28	20241017	184700	148208390	3000	3000	3000	3000	0
29	20241017	184600	148208390	3000	3000	3000	3000	0
30	20241017	184500	148208390	3000	3000	3000	3000	0
31	20241017	184400	148208390	3000	3000	3000	3000	0
32	20241017	184300	148208390	3000	3000	3000	3000	129
33	20241017	184200	148208390	3000	3000	3000	3000	0
34	20241017	184100	148208390	3000	3000	3000	3000	0
35	20241017	184000	148208390	3000	3000	3000	3000	0
36	20241017	183900	148208390	3000	3000	3000	3000	0
37	20241017	183800	148208390	3000	3000	3000	3000	0
38	20241017	183700	148208390	3000	3000	3000	3000	0
39	20241017	183600	148208390	3000	3000	3000	3000	0
40	20241017	183500	148208390	3000	3000	3000	3000	0
41	20241017	183400	148208390	3000	3000	3000	3000	0
42	20241017	183300	148208390	3000	3000	3000	3000	0
43	20241017	183200	148208390	3000	3000	3000	3000	0
44	20241017	183100	148208390	3000	3000	3000	3000	0
45	20241017	183000	148208390	3000	3000	3000	3000	0
46	20241017	182900	148208390	3000	3000	3000	3000	0
47	20241017	182800	148208390	3000	3000	3000	3000	0
48	20241017	182700	148208390	3000	3000	3000	3000	0
49	20241017	182600	148208390	3000	3000	3000	3000	0
50	20241017	182500	148208390	3000	3000	3000	3000	0
51	20241017	182400	148208390	3000	3000	3000	3000	0
52	20241017	182300	148208390	3000	3000	3000	3000	0
53	20241017	182200	148208390	3000	3000	3000	3000	0
54	20241017	182100	148208390	3000	3000	3000	3000	0
55	20241017	182000	148208390	3000	3000	3000	3000	0
56	20241017	181900	148208390	3000	3000	3000	3000	0
57	20241017	181800	148208390	3000	3000	3000	3000	0
58	20241017	181700	148208390	3000	3000	3000	3000	0
59	20241017	181600	148208390	3000	3000	3000	3000	0
60	20241017	181500	148208390	3000	3000	3000	3000	0
61	20241017	181400	148208390	3000	3000	3000	3000	0
62	20241017	181300	148208390	3000	3000	3000	3000	129
63	20241017	181200	148208390	3000	3000	3000	3000	0
64	20241017	181100	148208390	3000	3000	3000	3000	0
65	20241017	181000	148208390	3000	3000	3000	3000	0
66	20241017	180900	148208390	3000	3000	3000	3000	0
67	20241017	180800	148208390	3000	3000	3000	3000	0
68	20241017	180700	148208390	3000	3000	3000	3000	0
69	20241017	180600	148208390	3000	3000	3000	3000	0
70	20241017	180500	148208390	3000	3000	3000	3000	0
71	20241017	180400	148208390	3000	3000	3000	3000	0
72	20241017	180300	148208390	3000	3000	3000	3000	0
73	20241017	180200	148208390	3000	3000	3000	3000	0
74	20241017	180100	148208390	3000	3000	3000	3000	0
75	20241017	180000	148208390	3000	3000	3000	3000	0
76	20241017	175900	148208390	3000	3000	3000	3000	0
77	20241017	175800	148208390	3000	3000	3000	3000	0
78	20241017	175700	148208390	3000	3000	3000	3000	0
79	20241017	175600	148208390	3000	3000	3000	3000	0
80	20241017	175500	148208390	3000	3000	3000	3000	0
81	20241017	175400	148208390	3000	3000	3000	3000	0
82	20241017	175300	148208390	3000	3000	3000	3000	0
83	20241017	175200	148208390	3000	3000	3000	3000	0
84	20241017	175100	148208390	3000	3000	3000	3000	0
85	20241017	175000	148208390	3000	3000	3000	3000	0
86	20241017	174900	148208390	3000	3000	3000	3000	0
87	20241017	174800	148208390	3000	3000	3000	3000	0
88	20241017	174700	148208390	3000	3000	3000	3000	0
89	20241017	174600	148208390	3000	3000	3000	3000	0
90	20241017	174500	148208390	3000	3000	3000	3000	0
91	20241017	174400	148208390	3000	3000	3000	3000	0
92	20241017	174300	148208390	3000	3000	3000	3000	129
93	20241017	174200	148208390	3000	3000	3000	3000	0
94	20241017	174100	148208390	3000	3000	3000	3000	0
95	20241017	174000	148208390	3000	3000	3000	3000	0
96	20241017	173900	148208390	3000	3000	3000	3000	0
97	20241017	173800	148208390	3000	3000	3000	3000	0
98	20241017	173700	148208390	3000	3000	3000	3000	0
99	20241017	173600	148208390	3000	3000	3000	3000	0
100	20241017	173500	148208390	3000	3000	3000	3000	0
101	20241017	173400	148208390	3000	3000	3000	3000	0
102	20241017	173300	148208390	3000	3000	3000	3000	0
103	20241017	173200	148208390	3000	3000	3000	3000	0
104	20241017	173100	148208390	3000	3000	3000	3000	0
105	20241017	173000	148208390	3000	3000	3000	3000	0
106	20241017	172900	148208390	3000	3000	3000	3000	0
107	20241017	172800	148208390	3000	3000	3000	3000	0
108	20241017	172700	148208390	3000	3000	3000	3000	0
109	20241017	172600	148208390	3000	3000	3000	3000	0
110	20241017	172500	148208390	3000	3000	3000	3000	0
111	20241017	172400	148208390	3000	3000	3000	3000	0
112	20241017	172300	148208390	3000	3000	3000	3000	0
113	20241017	172200	148208390	3000	3000	3000	3000	0
114	20241017	172100	148208390	3000	3000	3000	3000	0
115	20241017	172000	148208390	3000	3000	3000	3000	0
116	20241017	171900	148208390	3000	3000	3000	3000	0
117	20241017	171800	148208390	3000	3000	3000	3000	0
118	20241017	171700	148208390	3000	3000	3000	3000	0
119	20241017	171600	148208390	3000	3000	3000	3000	0
120	20241017	171500	148208390	3000	3000	3000	3000	0
121	20241017	171400	148208390	3000	3000	3000	3000	0
122	20241017	171300	148208390	3000	3000	3000	3000	129
123	20241017	171200	148208390	3000	3000	3000	3000	0
124	20241017	171100	148208390	3000	3000	3000	3000	0
125	20241017	171000	148208390	3000	3000	3000	3000	0
126	20241017	170900	148208390	3000	3000	3000	3000	0
127	20241017	170800	148208390	3000	3000	3000	3000	0
128	20241017	170700	148208390	3000	3000	3000	3000	0
129	20241017	170600	148208390	3000	3000	3000	3000	0
130	20241017	170500	148208390	3000	3000	3000	3000	0
131	20241017	170400	148208390	3000	3000	3000	3000	0
132	20241017	170300	148208390	3000	3000	3000	3000	0
133	20241017	170200	148208390	3000	3000	3000	3000	0
134	20241017	170100	148208390	3000	3000	3000	3000	0
135	20241017	170000	148208390	3000	3000	3000	3000	0
136	20241017	165900	148208390	3000	3000	3000	3000	0
137	20241017	165800	148208390	3000	3000	3000	3000	0
138	20241017	165700	148208390	3000	3000	3000	3000	0
139	20241017	165600	148208390	3000	3000	3000	3000	0
140	20241017	165500	148208390	3000	3000	3000	3000	0
141	20241017	165400	148208390	3000	3000	3000	3000	0
142	20241017	165300	148208390	3000	3000	3000	3000	0
143	20241017	165200	148208390	3000	3000	3000	3000	0
144	20241017	165100	148208390	3000	3000	3000	3000	0
145	20241017	165000	148208390	3000	3000	3000	3000	0
146	20241017	164900	148208390	3000	3000	3000	3000	0
147	20241017	164800	148208390	3000	3000	3000	3000	0
148	20241017	164700	148208390	3000	3000	3000	3000	0
149	20241017	164600	148208390	3000	3000	3000	3000	0
150	20241017	164500	148208390	3000	3000	3000	3000	0
151	20241017	164400	148208390	3000	3000	3000	3000	0
152	20241017	164300	148208390	3000	3000	3000	3000	129
153	20241017	164200	148208390	3000	3000	3000	3000	0
154	20241017	164100	148208390	3000	3000	3000	3000	0
155	20241017	164000	148208390	3000	3000	3000	3000	0
156	20241017	163900	148208390	3000	3000	3000	3000	0
157	20241017	163800	148208390	3000	3000	3000	3000	0
158	20241017	163700	148208390	3000	3000	3000	3000	0
159	20241017	163600	148208390	3000	3000	3000	3000	0
160	20241017	163500	148208390	3000	3000	3000	3000	0
161	20241017	163400	148208390	3000	3000	3000	3000	0
162	20241017	163300	148208390	3000	3000	3000	3000	0
163	20241017	163200	148208390	3000	3000	3000	3000	0
164	20241017	163100	148208390	3000	3000	3000	3000	0
165	20241017	163000	148208390	3000	3000	3000	3000	0
166	20241017	162900	148208390	3000	3000	3000	3000	0
167	20241017	162800	148208390	3000	3000	3000	3000	0
168	20241017	162700	148208390	3000	3000	3000	3000	0
169	20241017	162600	148208390	3000	3000	3000	3000	0
170	20241017	162500	148208390	3000	3000	3000	3000	0
171	20241017	162400	148208390	3000	3000	3000	3000	0
172	20241017	162300	148208390	3000	3000	3000	3000	0
173	20241017	162200	148208390	3000	3000	3000	3000	0
174	20241017	162100	148208390	3000	3000	3000	3000	0
175	20241017	162000	148208390	3000	3000	3000	3000	0
176	20241017	161900	148208390	3000	3000	3000	3000	0
177	20241017	161800	148208390	3000	3000	3000	3000	0
178	20241017	161700	148208390	3000	3000	3000	3000	0
179	20241017	161600	148208390	3000	3000	3000	3000	0
180	20241017	161500	148208390	3000	3000	3000	3000	0
181	20241017	161400	148208390	3000	3000	3000	3000	0
182	20241017	161300	148208390	3000	3000	3000	3000	129
183	20241017	161200	148208390	3000	3000	3000	3000	0
184	20241017	161100	148208390	3000	3000	3000	3000	0
185	20241017	161000	148208390	3000	3000	3000	3000	0
186	20241017	160900	148208390	3000	3000	3000	3000	0
187	20241017	160800	148208390	3000	3000	3000	3000	0
188	20241017	160700	148208390	3000	3000	3000	3000	0
189	20241017	160600	148208390	3000	3000	3000	3000	0
190	20241017	160500	148208390	3000	3000	3000	3000	0
191	20241017	160400	148208390	3000	3000	3000	3000	0
192	20241017	160300	148208390	3000	3000	3000	3000	0
193	20241017	160200	148208390	3000	3000	3000	3000	0
194	20241017	160100	148208390	3000	3000	3000	3000	0
195	20241017	160000	148208390	3000	3000	3000	3000	0
196	20241017	155900	148208390	3000	3000	3000	3000	0
197	20241017	155800	148208390	3000	3000	3000	3000	0
198	20241017	155700	148208390	3000	3000	3000	3000	0
199	20241017	155600	148208390	3000	3000	3000	3000	0
200	20241017	155500	148208390	3000	3000	3000	3000	0
201	20241017	155400	148208390	3000	3000	3000	3000	0
202	20241017	155300	148208390	3000	3000	3000	3000	0
203	20241017	155200	148208390	3000	3000	3000	3000	0
204	20241017	155100	148208390	3000	3000	3000	3000	0
205	20241017	155000	148208390	3000	3000	3000	3000	0
206	20241017	154900	148208390	3000	3000	3000	3000	0
207	20241017	154800	148208390	3000	3000	3000	3000	0
208	20241017	154700	148208390	3000	3000	3000	3000	0
209	20241017	154600	148208390	3000	3000	3000	3000	0
210	20241017	154500	148208390	3000	3000	3000	3000	0
211	20241017	154400	148208390	3000	3000	3000	3000	0
212	20241017	154300	148208390	3000	3000	3000	3000	129
213	20241017	154200	148208390	3000	3000	3000	3000	0
214	20241017	154100	148208390	3000	3000	3000	3000	0
215	20241017	154000	148208390	3000	3000	3000	3000	0
216	20241017	153900	148208390	3000	3000	3000	3000	0
217	20241017	153800	148208390	3000	3000	3000	3000	0
218	20241017	153700	148208390	3000	3000	3000	3000	0
219	20241017	153600	148208390	3000	3000	3000	3000	0
220	20241017	153500	148208390	3000	3000	3000	3000	0
221	20241017	153400	148208390	3000	3000	3000	3000	0
222	20241017	153300	148208390	3000	3000	3000	3000	0
223	20241017	153200	148208390	3000	3000	3000	3000	0
224	20241017	153100	148208390	3000	3000	3000	3000	0
225	20241017	153000	148208390	3000	3000	3000	3000	129
226	20241017	152900	147821390	3000	3000	3000	3000	0
227	20241017	152800	147821390	3000	3000	3000	3000	0
228	20241017	152700	147821390	3000	3000	3000	3000	0
229	20241017	152600	147821390	3000	3000	3000	3000	0
230	20241017	152500	147821390	3000	3000	3000	3000	0
231	20241017	152400	147821390	3000	3000	3000	3000	0
232	20241017	152300	147821390	3000	3000	3000	3000	0
233	20241017	152200	147821390	3000	3000	3000	3000	0
234	20241017	152100	147821390	3000	3000	3000	3000	0
235	20241017	152000	147821390	3000	3000	3000	3000	0
236	20241017	151900	147821390	3000	3000	3000	3000	0
237	20241017	151800	147821390	3000	3000	3000	3000	0
238	20241017	151700	147821390	3000	3000	3000	3000	0
239	20241017	151600	147821390	3000	3000	3000	3000	0
240	20241017	151500	147821390	3000	3000	3000	3000	0
241	20241017	151400	147821390	3000	3000	3000	3000	0
242	20241017	151300	147821390	3000	3000	3000	3000	0
243	20241017	151200	147821390	3000	2990	3000	2990	3001
244	20241017	151100	138848390	3000	3000	3000	3000	0
245	20241017	151000	138848390	3000	3000	3000	3000	0
246	20241017	150900	138848390	3000	3000	3000	3000	0
247	20241017	150800	138848390	3000	3000	3000	3000	0
248	20241017	150700	138848390	3000	3000	3000	3000	0
249	20241017	150600	138848390	3000	3000	3000	3000	0
250	20241017	150500	138848390	3000	3000	3000	3000	0
251	20241017	150400	138848390	3000	3000	3000	3000	0
252	20241017	150300	138848390	3000	3000	3000	3000	0
253	20241017	150200	138848390	3000	3000	3000	3000	0
254	20241017	150100	138848390	3000	3000	3000	3000	0
255	20241017	150000	138848390	3000	3000	3000	3000	0
256	20241017	145900	138848390	3000	3000	3000	3000	1
257	20241017	145800	138845390	2995	2995	2995	2995	0
258	20241017	145700	138845390	2995	2995	2995	2995	57
259	20241017	145600	138674675	2995	2995	2995	2995	3
260	20241017	145500	138665690	2995	2995	2995	2995	5400
261	20241017	145400	122492690	2995	2995	2995	2995	0
262	20241017	145300	122492690	2995	2995	2995	2995	0
263	20241017	145200	122492690	2995	2995	2995	2995	0
264	20241017	145100	122492690	2995	2995	2995	2995	0
265	20241017	145000	122492690	2995	2995	2995	2995	0
266	20241017	144900	122492690	2995	2995	2995	2995	0
267	20241017	144800	122492690	2995	2995	2995	2995	0
268	20241017	144700	122492690	2995	2995	2995	2995	0
269	20241017	144600	122492690	2995	2995	2995	2995	0
270	20241017	144500	122492690	2995	2995	2995	2995	0
271	20241017	144400	122492690	2995	2995	2995	2995	0
272	20241017	144300	122492690	2995	2995	2995	2995	1
273	20241017	144200	122489695	2990	2990	2990	2990	0
274	20241017	144100	122489695	2990	2990	2990	2990	0
275	20241017	144000	122489695	2990	2990	2990	2990	0
276	20241017	143900	122489695	2990	2990	2990	2990	0
277	20241017	143800	122489695	2990	2990	2990	2990	0
278	20241017	143700	122489695	2990	2990	2990	2990	0
279	20241017	143600	122489695	2990	2990	2990	2990	2
280	20241017	143500	122483715	2980	2980	2980	2980	0
281	20241017	143400	122483715	2980	2980	2980	2980	3
282	20241017	143300	122474775	2995	2995	2995	2995	0
283	20241017	143200	122474775	2995	2995	2995	2995	0
284	20241017	143100	122474775	2995	2995	2995	2995	0
285	20241017	143000	122474775	2995	2995	2995	2995	0
286	20241017	142900	122474775	2995	2995	2995	2995	0
287	20241017	142800	122474775	2995	2995	2995	2995	0
288	20241017	142700	122474775	2995	2995	2995	2995	0
289	20241017	142600	122474775	2995	2995	2995	2995	0
290	20241017	142500	122474775	2995	2995	2995	2995	0
291	20241017	142400	122474775	2995	2995	2995	2995	0
292	20241017	142300	122474775	2995	2995	2995	2995	0
293	20241017	142200	122474775	2995	2995	2995	2995	0
294	20241017	142100	122474775	2995	2995	2995	2995	0
295	20241017	142000	122474775	2995	2995	2995	2995	0
296	20241017	141900	122474775	2995	2995	2995	2995	0
297	20241017	141800	122474775	2995	2995	2995	2995	0
298	20241017	141700	122474775	2995	2995	2995	2995	0
299	20241017	141600	122474775	2995	2995	2995	2995	0
300	20241017	141500	122474775	2995	2995	2995	2995	0
301	20241017	141400	122474775	2995	2995	2995	2995	0
302	20241017	141300	122474775	2995	2995	2995	2995	1
303	20241017	141200	122471780	2980	2980	2980	2980	60
304	20241017	141100	122292980	3000	3000	3000	3000	0
305	20241017	141000	122292980	3000	3000	3000	3000	0
306	20241017	140900	122292980	3000	3000	3000	3000	0
307	20241017	140800	122292980	3000	3000	3000	3000	0
308	20241017	140700	122292980	3000	3000	3000	3000	0
309	20241017	140600	122292980	3000	3000	3000	3000	0
310	20241017	140500	122292980	3000	3000	3000	3000	0
311	20241017	140400	122292980	3000	3000	3000	3000	0
312	20241017	140300	122292980	3000	3000	3000	3000	0
313	20241017	140200	122292980	3000	3000	3000	3000	0
314	20241017	140100	122292980	3000	3000	3000	3000	0
315	20241017	140000	122292980	3000	3000	3000	3000	0
316	20241017	135900	122292980	3000	3000	3000	3000	0
317	20241017	135800	122292980	3000	3000	3000	3000	0
318	20241017	135700	122292980	3000	3000	3000	3000	0
319	20241017	135600	122292980	3000	3000	3000	3000	0
320	20241017	135500	122292980	3000	3000	3000	3000	0
321	20241017	135400	122292980	3000	3000	3000	3000	0
322	20241017	135300	122292980	3000	3000	3000	3000	0
323	20241017	135200	122292980	3000	3000	3000	3000	0
324	20241017	135100	122292980	3000	3000	3000	3000	0
325	20241017	135000	122292980	3000	3000	3000	3000	0
326	20241017	134900	122292980	3000	3000	3000	3000	0
327	20241017	134800	122292980	3000	3000	3000	3000	0
328	20241017	134700	122292980	3000	3000	3000	3000	0
329	20241017	134600	122292980	3000	3000	3000	3000	0
330	20241017	134500	122292980	3000	3000	3000	3000	0
331	20241017	134400	122292980	3000	3000	3000	3000	0
332	20241017	134300	122292980	3000	3000	3000	3000	0
333	20241017	134200	122292980	3000	3000	3000	3000	0
334	20241017	134100	122292980	3000	3000	3000	3000	0
335	20241017	134000	122292980	3000	3000	3000	3000	0
336	20241017	133900	122292980	3000	3000	3000	3000	0
337	20241017	133800	122292980	3000	3000	3000	3000	0
338	20241017	133700	122292980	3000	2985	3000	2985	8000
339	20241017	133600	98301430	2985	2985	2985	2985	0
340	20241017	133500	98301430	2985	2985	2985	2985	0
341	20241017	133400	98301430	2985	2985	2985	2985	0
342	20241017	133300	98301430	2985	2985	2985	2985	0
343	20241017	133200	98301430	2985	2985	2985	2985	0
344	20241017	133100	98301430	2985	2985	2985	2985	1
345	20241017	133000	98298445	2980	2980	2980	2980	0
346	20241017	132900	98298445	2980	2980	2980	2980	0
347	20241017	132800	98298445	2980	2980	2980	2980	0
348	20241017	132700	98298445	2980	2980	2980	2980	10
349	20241017	132600	98268645	2985	2985	2985	2985	0
350	20241017	132500	98268645	2985	2985	2985	2985	0
351	20241017	132400	98268645	2985	2985	2985	2985	0
352	20241017	132300	98268645	2985	2985	2985	2985	0
353	20241017	132200	98268645	2985	2985	2985	2985	0
354	20241017	132100	98268645	2985	2985	2985	2985	0
355	20241017	132000	98268645	2985	2985	2985	2985	0
356	20241017	131900	98268645	2985	2985	2985	2985	0
357	20241017	131800	98268645	2985	2985	2985	2985	0
358	20241017	131700	98268645	2985	2985	2985	2985	0
359	20241017	131600	98268645	2985	2985	2985	2985	0
360	20241017	131500	98268645	2985	2985	2985	2985	0
361	20241017	131400	98268645	2985	2985	2985	2985	10
362	20241017	131300	98238795	2985	2985	2985	2985	0
363	20241017	131200	98238795	2985	2985	2985	2985	0
364	20241017	131100	98238795	2985	2985	2985	2985	0
365	20241017	131000	98238795	2985	2985	2985	2985	0
366	20241017	130900	98238795	2985	2975	2985	2970	41
367	20241017	130800	98116990	2985	2985	2985	2985	0
368	20241017	130700	98116990	2985	2985	2985	2985	0
369	20241017	130600	98116990	2985	2985	2985	2985	0
370	20241017	130500	98116990	2985	2985	2985	2985	0
371	20241017	130400	98116990	2985	2985	2985	2985	0
372	20241017	130300	98116990	2985	2985	2985	2985	0
373	20241017	130200	98116990	2985	2985	2985	2985	1
374	20241017	130100	98114005	2980	2980	2980	2980	1
375	20241017	130000	98111025	2985	2985	2985	2985	0
376	20241017	125900	98111025	2985	2975	2985	2975	9
377	20241017	125800	98084215	2975	2975	2975	2975	0
378	20241017	125700	98084215	2975	2975	2975	2975	0
379	20241017	125600	98084215	2975	2975	2975	2975	0
380	20241017	125500	98084215	2975	2975	2975	2975	0
381	20241017	125400	98084215	2975	2975	2975	2975	0
382	20241017	125300	98084215	2975	2975	2975	2975	0
383	20241017	125200	98084215	2975	2975	2975	2975	0
384	20241017	125100	98084215	2975	2975	2975	2975	0
385	20241017	125000	98084215	2975	2975	2975	2975	0
386	20241017	124900	98084215	2975	2975	2975	2975	0
387	20241017	124800	98084215	2975	2975	2975	2975	0
388	20241017	124700	98084215	2975	2975	2975	2975	0
389	20241017	124600	98084215	2975	2975	2975	2975	0
390	20241017	124500	98084215	2975	2975	2975	2975	0
391	20241017	124400	98084215	2975	2975	2975	2975	0
392	20241017	124300	98084215	2975	2975	2975	2975	25
393	20241017	124200	98009840	2975	2975	2975	2975	0
394	20241017	124100	98009840	2975	2975	2975	2975	0
395	20241017	124000	98009840	2975	2975	2975	2975	0
396	20241017	123900	98009840	2975	2975	2975	2975	0
397	20241017	123800	98009840	2975	2975	2975	2975	0
398	20241017	123700	98009840	2975	2975	2975	2975	0
399	20241017	123600	98009840	2975	2975	2975	2975	0
400	20241017	123500	98009840	2975	2975	2975	2975	1
401	20241017	123400	98006865	2970	2970	2970	2970	0
402	20241017	123300	98006865	2970	2970	2970	2970	2
403	20241017	123200	98000925	2975	2975	2975	2975	0
404	20241017	123100	98000925	2975	2975	2975	2975	0
405	20241017	123000	98000925	2975	2975	2975	2975	1
406	20241017	122900	97997950	2975	2975	2975	2975	10
407	20241017	122800	97968200	2975	2975	2975	2975	100
408	20241017	122700	97670700	2975	2975	2975	2975	0
409	20241017	122600	97670700	2975	2975	2975	2975	2
410	20241017	122500	97664750	2975	2975	2975	2975	0
411	20241017	122400	97664750	2975	2975	2975	2975	0
412	20241017	122300	97664750	2975	2975	2975	2975	0
413	20241017	122200	97664750	2975	2975	2975	2975	0
414	20241017	122100	97664750	2975	2975	2975	2975	0
415	20241017	122000	97664750	2975	2975	2975	2975	0
416	20241017	121900	97664750	2975	2975	2975	2975	0
417	20241017	121800	97664750	2975	2975	2975	2975	1
418	20241017	121700	97661775	2975	2975	2975	2975	0
419	20241017	121600	97661775	2975	2975	2975	2975	0
420	20241017	121500	97661775	2975	2975	2975	2975	1
421	20241017	121400	97658800	2975	2975	2975	2975	0
422	20241017	121300	97658800	2975	2975	2975	2975	0
423	20241017	121200	97658800	2975	2975	2975	2975	0
424	20241017	121100	97658800	2975	2975	2975	2975	0
425	20241017	121000	97658800	2975	2975	2975	2975	0
426	20241017	120900	97658800	2975	2975	2975	2975	0
427	20241017	120800	97658800	2975	2975	2975	2975	0
428	20241017	120700	97658800	2975	2975	2975	2975	0
429	20241017	120600	97658800	2975	2975	2975	2975	0
430	20241017	120500	97658800	2975	2975	2975	2975	0
431	20241017	120400	97658800	2975	2975	2975	2975	0
432	20241017	120300	97658800	2975	2975	2975	2975	0
433	20241017	120200	97658800	2975	2975	2975	2975	0
434	20241017	120100	97658800	2975	2975	2975	2975	0
435	20241017	120000	97658800	2975	2975	2975	2975	0
436	20241017	115900	97658800	2975	2975	2975	2975	0
437	20241017	115800	97658800	2975	2975	2975	2975	1
438	20241017	115700	97655825	2970	2970	2970	2970	0
439	20241017	115600	97655825	2970	2970	2970	2970	0
440	20241017	115500	97655825	2970	2970	2970	2970	0
441	20241017	115400	97655825	2970	2970	2970	2970	0
442	20241017	115300	97655825	2970	2970	2970	2970	0
443	20241017	115200	97655825	2970	2975	2975	2970	13
444	20241017	115100	97617190	2975	2975	2975	2975	0
445	20241017	115000	97617190	2975	2975	2975	2975	0
446	20241017	114900	97617190	2975	2975	2975	2975	0
447	20241017	114800	97617190	2975	2975	2975	2975	0
448	20241017	114700	97617190	2975	2975	2975	2975	0
449	20241017	114600	97617190	2975	2975	2975	2975	100
450	20241017	114500	97319690	2970	2970	2970	2970	0
451	20241017	114400	97319690	2970	2970	2970	2970	0
452	20241017	114300	97319690	2970	2970	2970	2970	0
453	20241017	114200	97319690	2970	2970	2970	2970	0
454	20241017	114100	97319690	2970	2970	2970	2970	0
455	20241017	114000	97319690	2970	2980	2980	2970	1000
456	20241017	113900	94344180	3000	3000	3000	3000	0
457	20241017	113800	94344180	3000	3000	3000	3000	0
458	20241017	113700	94344180	3000	3000	3000	3000	0
459	20241017	113600	94344180	3000	3000	3000	3000	0
460	20241017	113500	94344180	3000	3000	3000	3000	0
461	20241017	113400	94344180	3000	3000	3000	3000	0
462	20241017	113300	94344180	3000	3000	3000	3000	0
463	20241017	113200	94344180	3000	3000	3000	3000	0
464	20241017	113100	94344180	3000	3000	3000	3000	0
465	20241017	113000	94344180	3000	3000	3000	3000	0
466	20241017	112900	94344180	3000	3000	3000	3000	0
467	20241017	112800	94344180	3000	3000	3000	3000	0
468	20241017	112700	94344180	3000	3000	3000	3000	0
469	20241017	112600	94344180	3000	3000	3000	3000	0
470	20241017	112500	94344180	3000	3000	3000	3000	0
471	20241017	112400	94344180	3000	3000	3000	3000	0
472	20241017	112300	94344180	3000	3000	3000	3000	0
473	20241017	112200	94344180	3000	3000	3000	3000	0
474	20241017	112100	94344180	3000	3000	3000	3000	0
475	20241017	112000	94344180	3000	3000	3000	3000	0
476	20241017	111900	94344180	3000	3000	3000	3000	0
477	20241017	111800	94344180	3000	3000	3000	3000	0
478	20241017	111700	94344180	3000	3000	3000	3000	0
479	20241017	111600	94344180	3000	3000	3000	3000	0
480	20241017	111500	94344180	3000	3000	3000	3000	0
481	20241017	111400	94344180	3000	3000	3000	3000	0
482	20241017	111300	94344180	3000	3000	3000	3000	0
483	20241017	111200	94344180	3000	2995	3000	2995	2
484	20241017	111100	94338185	3000	3000	3000	3000	0
485	20241017	111000	94338185	3000	3000	3000	3000	0
486	20241017	110900	94338185	3000	3000	3000	3000	0
487	20241017	110800	94338185	3000	3000	3000	3000	0
488	20241017	110700	94338185	3000	3000	3000	3000	0
489	20241017	110600	94338185	3000	3000	3000	3000	0
490	20241017	110500	94338185	3000	3000	3000	3000	1
491	20241017	110400	94335185	2985	2985	2985	2985	0
492	20241017	110300	94335185	2985	2985	2985	2985	0
493	20241017	110200	94335185	2985	2985	2985	2985	0
494	20241017	110100	94335185	2985	2985	2985	2985	50
495	20241017	110000	94185935	3000	3000	3000	3000	0
496	20241017	105900	94185935	3000	3000	3000	3000	0
497	20241017	105800	94185935	3000	3000	3000	3000	0
498	20241017	105700	94185935	3000	3000	3000	3000	0
499	20241017	105600	94185935	3000	3000	3000	3000	0
500	20241017	105500	94185935	3000	3000	3000	3000	0
501	20241017	105400	94185935	3000	3000	3000	3000	0
502	20241017	105300	94185935	3000	3000	3000	3000	0
503	20241017	105200	94185935	3000	3000	3000	3000	0
504	20241017	105100	94185935	3000	3000	3000	3000	0
505	20241017	105000	94185935	3000	3000	3000	3000	0
506	20241017	104900	94185935	3000	3000	3000	3000	2
507	20241017	104800	94179935	3000	3000	3000	3000	0
508	20241017	104700	94179935	3000	3000	3000	3000	0
509	20241017	104600	94179935	3000	3000	3000	3000	0
510	20241017	104500	94179935	3000	3000	3000	3000	0
511	20241017	104400	94179935	3000	3000	3000	3000	0
512	20241017	104300	94179935	3000	3000	3000	3000	0
513	20241017	104200	94179935	3000	3000	3000	3000	4400
514	20241017	104100	80979935	3000	3000	3000	3000	0
515	20241017	104000	80979935	3000	3000	3000	3000	217
516	20241017	103900	80328935	3000	3000	3000	3000	0
517	20241017	103800	80328935	3000	3000	3000	3000	332
518	20241017	103700	79332935	3000	3000	3000	3000	0
519	20241017	103600	79332935	3000	3000	3000	3000	0
520	20241017	103500	79332935	3000	3000	3000	3000	0
521	20241017	103400	79332935	3000	3000	3000	3000	0
522	20241017	103300	79332935	3000	3000	3000	3000	0
523	20241017	103200	79332935	3000	3000	3000	3000	0
524	20241017	103100	79332935	3000	3000	3000	3000	0
525	20241017	103000	79332935	3000	3000	3000	3000	0
526	20241017	102900	79332935	3000	3000	3000	3000	0
527	20241017	102800	79332935	3000	3000	3000	3000	0
528	20241017	102700	79332935	3000	3000	3000	3000	0
529	20241017	102600	79332935	3000	3000	3000	3000	0
530	20241017	102500	79332935	3000	3000	3000	3000	0
531	20241017	102400	79332935	3000	3000	3000	3000	0
532	20241017	102300	79332935	3000	3000	3000	3000	0
533	20241017	102200	79332935	3000	3000	3000	3000	4600
534	20241017	102100	65532935	3000	3000	3000	3000	0
535	20241017	102000	65532935	3000	3000	3000	3000	0
536	20241017	101900	65532935	3000	3000	3000	3000	0
537	20241017	101800	65532935	3000	3000	3000	3000	0
538	20241017	101700	65532935	3000	3000	3000	3000	0
539	20241017	101600	65532935	3000	3000	3000	3000	20
540	20241017	101500	65472935	3000	3000	3000	3000	0
541	20241017	101400	65472935	3000	3000	3000	3000	0
542	20241017	101300	65472935	3000	3000	3000	3000	0
543	20241017	101200	65472935	3000	3000	3000	3000	0
544	20241017	101100	65472935	3000	3000	3000	3000	0
545	20241017	101000	65472935	3000	3000	3000	3000	10
546	20241017	100900	65442935	3000	3000	3000	3000	0
547	20241017	100800	65442935	3000	3000	3000	3000	10
548	20241017	100700	65412935	3000	3000	3000	3000	10
549	20241017	100600	65382935	3000	3000	3000	3000	0
550	20241017	100500	65382935	3000	3000	3000	3000	0
551	20241017	100400	65382935	3000	3000	3000	3000	530
552	20241017	100300	63792935	3000	3000	3000	3000	0
553	20241017	100200	63792935	3000	3000	3000	3000	0
554	20241017	100100	63792935	3000	3000	3000	3000	0
555	20241017	100000	63792935	3000	3000	3000	3000	0
556	20241017	095900	63792935	3000	3000	3000	3000	0
557	20241017	095800	63792935	3000	3000	3000	3000	0
558	20241017	095700	63792935	3000	3000	3000	3000	220
559	20241017	095600	63132935	3000	3000	3000	3000	0
560	20241017	095500	63132935	3000	3000	3000	3000	200
561	20241017	095400	62532935	3000	3000	3000	3000	0
562	20241017	095300	62532935	3000	3000	3000	3000	0
563	20241017	095200	62532935	3000	3000	3000	3000	0
564	20241017	095100	62532935	3000	3000	3000	3000	280
565	20241017	095000	61692935	3000	3000	3000	3000	4
566	20241017	094900	61680935	3000	3000	3000	3000	174
567	20241017	094800	61158935	3000	3000	3000	3000	804
568	20241017	094700	58746935	3000	3000	3000	3000	0
569	20241017	094600	58746935	3000	3000	3000	3000	5
570	20241017	094500	58731935	3000	3000	3000	3000	0
571	20241017	094400	58731935	3000	3000	3000	3000	0
572	20241017	094300	58731935	3000	3000	3000	3000	6000
573	20241017	094200	40731935	3000	3000	3000	3000	0
574	20241017	094100	40731935	3000	3000	3000	3000	0
575	20241017	094000	40731935	3000	3000	3000	3000	3
576	20241017	093900	40722935	3000	3000	3000	3000	1
577	20241017	093800	40719935	3000	3000	3000	3000	0
578	20241017	093700	40719935	3000	3000	3000	3000	0
579	20241017	093600	40719935	3000	3000	3000	3000	7000
580	20241017	093500	19719935	3000	3000	3000	3000	0
581	20241017	093400	19719935	3000	3000	3000	3000	0
582	20241017	093300	19719935	3000	3000	3000	3000	3
583	20241017	093200	19710935	3000	3000	3000	3000	1
584	20241017	093100	19707935	3000	3000	3000	3000	2
585	20241017	093000	19701935	3000	2995	3000	2995	11
586	20241017	092900	19668985	2995	2995	2995	2995	0
587	20241017	092800	19668985	2995	2995	2995	2995	2600
588	20241017	092700	11881985	2995	2995	2995	2995	0
589	20241017	092600	11881985	2995	2995	2995	2995	1
590	20241017	092500	11878990	2990	2990	2990	2990	0
591	20241017	092400	11878990	2990	2990	2990	2990	0
592	20241017	092300	11878990	2990	2990	2990	2990	0
593	20241017	092200	11878990	2990	2990	2990	2990	0
594	20241017	092100	11878990	2990	2990	2990	2990	3700
595	20241017	092000	815990	2990	2990	2990	2990	105
596	20241017	091900	502040	2990	2990	2990	2990	0
597	20241017	091800	502040	2990	2990	2990	2990	2
598	20241017	091700	496060	2990	2990	2990	2990	0
599	20241017	091600	496060	2990	2980	2990	2980	9
600	20241017	091500	469230	2990	2990	2990	2990	0
601	20241017	091400	469230	2990	2990	2990	2990	0
602	20241017	091300	469230	2990	2990	2990	2990	0
603	20241017	091200	469230	2990	2990	2990	2990	100
604	20241017	091100	170230	2990	2990	2990	2990	3
605	20241017	091000	161260	2990	2990	2990	2990	0
606	20241017	090900	161260	2990	2990	2990	2990	0
607	20241017	090800	161260	2990	2990	2990	2990	0
608	20241017	090700	161260	2990	2990	2990	2990	0
609	20241017	090600	161260	2990	2990	2990	2990	0
610	20241017	090500	161260	2990	2990	2990	2990	0
611	20241017	090400	161260	2990	2990	2990	2990	43
612	20241017	090300	32690	2990	2990	2990	2990	0
613	20241017	090200	32690	2990	2990	2990	2990	0
614	20241017	090100	32690	2990	2990	2990	2990	0
615	20241017	090000	32690	2990	2970	2990	2970	11