KissMeData/131370/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202300	110242670	3000	3000	3000	3000	1979
3	20241010	202200	110242670	3000	3000	3000	3000	0
4	20241010	202100	110242670	3000	3000	3000	3000	0
5	20241010	202000	110242670	3000	3000	3000	3000	0
6	20241010	201900	110242670	3000	3000	3000	3000	0
7	20241010	201800	110242670	3000	3000	3000	3000	0
8	20241010	201700	110242670	3000	3000	3000	3000	0
9	20241010	201600	110242670	3000	3000	3000	3000	0
10	20241010	201500	110242670	3000	3000	3000	3000	0
11	20241010	201400	110242670	3000	3000	3000	3000	0
12	20241010	201300	110242670	3000	3000	3000	3000	0
13	20241010	201200	110242670	3000	3000	3000	3000	0
14	20241010	201100	110242670	3000	3000	3000	3000	0
15	20241010	201000	110242670	3000	3000	3000	3000	0
16	20241010	200900	110242670	3000	3000	3000	3000	0
17	20241010	200800	110242670	3000	3000	3000	3000	0
18	20241010	200700	110242670	3000	3000	3000	3000	0
19	20241010	200600	110242670	3000	3000	3000	3000	0
20	20241010	200500	110242670	3000	3000	3000	3000	0
21	20241010	200400	110242670	3000	3000	3000	3000	0
22	20241010	200300	110242670	3000	3000	3000	3000	0
23	20241010	200200	110242670	3000	3000	3000	3000	0
24	20241010	200100	110242670	3000	3000	3000	3000	0
25	20241010	200000	110242670	3000	3000	3000	3000	0
26	20241010	195900	110242670	3000	3000	3000	3000	0
27	20241010	195800	110242670	3000	3000	3000	3000	0
28	20241010	195700	110242670	3000	3000	3000	3000	0
29	20241010	195600	110242670	3000	3000	3000	3000	0
30	20241010	195500	110242670	3000	3000	3000	3000	0
31	20241010	195400	110242670	3000	3000	3000	3000	0
32	20241010	195300	110242670	3000	3000	3000	3000	1979
33	20241010	195200	110242670	3000	3000	3000	3000	0
34	20241010	195100	110242670	3000	3000	3000	3000	0
35	20241010	195000	110242670	3000	3000	3000	3000	0
36	20241010	194900	110242670	3000	3000	3000	3000	0
37	20241010	194800	110242670	3000	3000	3000	3000	0
38	20241010	194700	110242670	3000	3000	3000	3000	0
39	20241010	194600	110242670	3000	3000	3000	3000	0
40	20241010	194500	110242670	3000	3000	3000	3000	0
41	20241010	194400	110242670	3000	3000	3000	3000	0
42	20241010	194300	110242670	3000	3000	3000	3000	0
43	20241010	194200	110242670	3000	3000	3000	3000	0
44	20241010	194100	110242670	3000	3000	3000	3000	0
45	20241010	194000	110242670	3000	3000	3000	3000	0
46	20241010	193900	110242670	3000	3000	3000	3000	0
47	20241010	193800	110242670	3000	3000	3000	3000	0
48	20241010	193700	110242670	3000	3000	3000	3000	0
49	20241010	193600	110242670	3000	3000	3000	3000	0
50	20241010	193500	110242670	3000	3000	3000	3000	0
51	20241010	193400	110242670	3000	3000	3000	3000	0
52	20241010	193300	110242670	3000	3000	3000	3000	0
53	20241010	193200	110242670	3000	3000	3000	3000	0
54	20241010	193100	110242670	3000	3000	3000	3000	0
55	20241010	193000	110242670	3000	3000	3000	3000	0
56	20241010	192900	110242670	3000	3000	3000	3000	0
57	20241010	192800	110242670	3000	3000	3000	3000	0
58	20241010	192700	110242670	3000	3000	3000	3000	0
59	20241010	192600	110242670	3000	3000	3000	3000	0
60	20241010	192500	110242670	3000	3000	3000	3000	0
61	20241010	192400	110242670	3000	3000	3000	3000	0
62	20241010	192300	110242670	3000	3000	3000	3000	1979
63	20241010	192200	110242670	3000	3000	3000	3000	0
64	20241010	192100	110242670	3000	3000	3000	3000	0
65	20241010	192000	110242670	3000	3000	3000	3000	0
66	20241010	191900	110242670	3000	3000	3000	3000	0
67	20241010	191800	110242670	3000	3000	3000	3000	0
68	20241010	191700	110242670	3000	3000	3000	3000	0
69	20241010	191600	110242670	3000	3000	3000	3000	0
70	20241010	191500	110242670	3000	3000	3000	3000	0
71	20241010	191400	110242670	3000	3000	3000	3000	0
72	20241010	191300	110242670	3000	3000	3000	3000	0
73	20241010	191200	110242670	3000	3000	3000	3000	0
74	20241010	191100	110242670	3000	3000	3000	3000	0
75	20241010	191000	110242670	3000	3000	3000	3000	0
76	20241010	190900	110242670	3000	3000	3000	3000	0
77	20241010	190800	110242670	3000	3000	3000	3000	0
78	20241010	190700	110242670	3000	3000	3000	3000	0
79	20241010	190600	110242670	3000	3000	3000	3000	0
80	20241010	190500	110242670	3000	3000	3000	3000	0
81	20241010	190400	110242670	3000	3000	3000	3000	0
82	20241010	190300	110242670	3000	3000	3000	3000	0
83	20241010	190200	110242670	3000	3000	3000	3000	0
84	20241010	190100	110242670	3000	3000	3000	3000	0
85	20241010	190000	110242670	3000	3000	3000	3000	0
86	20241010	185900	110242670	3000	3000	3000	3000	0
87	20241010	185800	110242670	3000	3000	3000	3000	0
88	20241010	185700	110242670	3000	3000	3000	3000	0
89	20241010	185600	110242670	3000	3000	3000	3000	0
90	20241010	185500	110242670	3000	3000	3000	3000	0
91	20241010	185400	110242670	3000	3000	3000	3000	0
92	20241010	185300	110242670	3000	3000	3000	3000	1979
93	20241010	185200	110242670	3000	3000	3000	3000	0
94	20241010	185100	110242670	3000	3000	3000	3000	0
95	20241010	185000	110242670	3000	3000	3000	3000	0
96	20241010	184900	110242670	3000	3000	3000	3000	0
97	20241010	184800	110242670	3000	3000	3000	3000	0
98	20241010	184700	110242670	3000	3000	3000	3000	0
99	20241010	184600	110242670	3000	3000	3000	3000	0
100	20241010	184500	110242670	3000	3000	3000	3000	0
101	20241010	184400	110242670	3000	3000	3000	3000	0
102	20241010	184300	110242670	3000	3000	3000	3000	0
103	20241010	184200	110242670	3000	3000	3000	3000	0
104	20241010	184100	110242670	3000	3000	3000	3000	0
105	20241010	184000	110242670	3000	3000	3000	3000	0
106	20241010	183900	110242670	3000	3000	3000	3000	0
107	20241010	183800	110242670	3000	3000	3000	3000	0
108	20241010	183700	110242670	3000	3000	3000	3000	0
109	20241010	183600	110242670	3000	3000	3000	3000	0
110	20241010	183500	110242670	3000	3000	3000	3000	0
111	20241010	183400	110242670	3000	3000	3000	3000	0
112	20241010	183300	110242670	3000	3000	3000	3000	0
113	20241010	183200	110242670	3000	3000	3000	3000	0
114	20241010	183100	110242670	3000	3000	3000	3000	0
115	20241010	183000	110242670	3000	3000	3000	3000	0
116	20241010	182900	110242670	3000	3000	3000	3000	0
117	20241010	182800	110242670	3000	3000	3000	3000	0
118	20241010	182700	110242670	3000	3000	3000	3000	0
119	20241010	182600	110242670	3000	3000	3000	3000	0
120	20241010	182500	110242670	3000	3000	3000	3000	0
121	20241010	182400	110242670	3000	3000	3000	3000	0
122	20241010	182300	110242670	3000	3000	3000	3000	1979
123	20241010	182200	110242670	3000	3000	3000	3000	0
124	20241010	182100	110242670	3000	3000	3000	3000	0
125	20241010	182000	110242670	3000	3000	3000	3000	0
126	20241010	181900	110242670	3000	3000	3000	3000	0
127	20241010	181800	110242670	3000	3000	3000	3000	0
128	20241010	181700	110242670	3000	3000	3000	3000	0
129	20241010	181600	110242670	3000	3000	3000	3000	0
130	20241010	181500	110242670	3000	3000	3000	3000	0
131	20241010	181400	110242670	3000	3000	3000	3000	0
132	20241010	181300	110242670	3000	3000	3000	3000	0
133	20241010	181200	110242670	3000	3000	3000	3000	0
134	20241010	181100	110242670	3000	3000	3000	3000	0
135	20241010	181000	110242670	3000	3000	3000	3000	0
136	20241010	180900	110242670	3000	3000	3000	3000	0
137	20241010	180800	110242670	3000	3000	3000	3000	0
138	20241010	180700	110242670	3000	3000	3000	3000	0
139	20241010	180600	110242670	3000	3000	3000	3000	0
140	20241010	180500	110242670	3000	3000	3000	3000	0
141	20241010	180400	110242670	3000	3000	3000	3000	0
142	20241010	180300	110242670	3000	3000	3000	3000	0
143	20241010	180200	110242670	3000	3000	3000	3000	0
144	20241010	180100	110242670	3000	3000	3000	3000	0
145	20241010	180000	110242670	3000	3000	3000	3000	0
146	20241010	175900	110242670	3000	3000	3000	3000	0
147	20241010	175800	110242670	3000	3000	3000	3000	0
148	20241010	175700	110242670	3000	3000	3000	3000	0
149	20241010	175600	110242670	3000	3000	3000	3000	0
150	20241010	175500	110242670	3000	3000	3000	3000	0
151	20241010	175400	110242670	3000	3000	3000	3000	0
152	20241010	175300	110242670	3000	3000	3000	3000	1979
153	20241010	175200	110242670	3000	3000	3000	3000	0
154	20241010	175100	110242670	3000	3000	3000	3000	0
155	20241010	175000	110242670	3000	3000	3000	3000	0
156	20241010	174900	110242670	3000	3000	3000	3000	0
157	20241010	174800	110242670	3000	3000	3000	3000	0
158	20241010	174700	110242670	3000	3000	3000	3000	0
159	20241010	174600	110242670	3000	3000	3000	3000	0
160	20241010	174500	110242670	3000	3000	3000	3000	0
161	20241010	174400	110242670	3000	3000	3000	3000	0
162	20241010	174300	110242670	3000	3000	3000	3000	0
163	20241010	174200	110242670	3000	3000	3000	3000	0
164	20241010	174100	110242670	3000	3000	3000	3000	0
165	20241010	174000	110242670	3000	3000	3000	3000	0
166	20241010	173900	110242670	3000	3000	3000	3000	0
167	20241010	173800	110242670	3000	3000	3000	3000	0
168	20241010	173700	110242670	3000	3000	3000	3000	0
169	20241010	173600	110242670	3000	3000	3000	3000	0
170	20241010	173500	110242670	3000	3000	3000	3000	0
171	20241010	173400	110242670	3000	3000	3000	3000	0
172	20241010	173300	110242670	3000	3000	3000	3000	0
173	20241010	173200	110242670	3000	3000	3000	3000	0
174	20241010	173100	110242670	3000	3000	3000	3000	0
175	20241010	173000	110242670	3000	3000	3000	3000	0
176	20241010	172900	110242670	3000	3000	3000	3000	0
177	20241010	172800	110242670	3000	3000	3000	3000	0
178	20241010	172700	110242670	3000	3000	3000	3000	0
179	20241010	172600	110242670	3000	3000	3000	3000	0
180	20241010	172500	110242670	3000	3000	3000	3000	0
181	20241010	172400	110242670	3000	3000	3000	3000	0
182	20241010	172300	110242670	3000	3000	3000	3000	1979
183	20241010	172200	110242670	3000	3000	3000	3000	0
184	20241010	172100	110242670	3000	3000	3000	3000	0
185	20241010	172000	110242670	3000	3000	3000	3000	0
186	20241010	171900	110242670	3000	3000	3000	3000	0
187	20241010	171800	110242670	3000	3000	3000	3000	0
188	20241010	171700	110242670	3000	3000	3000	3000	0
189	20241010	171600	110242670	3000	3000	3000	3000	0
190	20241010	171500	110242670	3000	3000	3000	3000	0
191	20241010	171400	110242670	3000	3000	3000	3000	0
192	20241010	171300	110242670	3000	3000	3000	3000	0
193	20241010	171200	110242670	3000	3000	3000	3000	0
194	20241010	171100	110242670	3000	3000	3000	3000	0
195	20241010	171000	110242670	3000	3000	3000	3000	0
196	20241010	170900	110242670	3000	3000	3000	3000	0
197	20241010	170800	110242670	3000	3000	3000	3000	0
198	20241010	170700	110242670	3000	3000	3000	3000	0
199	20241010	170600	110242670	3000	3000	3000	3000	0
200	20241010	170500	110242670	3000	3000	3000	3000	0
201	20241010	170400	110242670	3000	3000	3000	3000	0
202	20241010	170300	110242670	3000	3000	3000	3000	0
203	20241010	170200	110242670	3000	3000	3000	3000	0
204	20241010	170100	110242670	3000	3000	3000	3000	0
205	20241010	170000	110242670	3000	3000	3000	3000	0
206	20241010	165900	110242670	3000	3000	3000	3000	0
207	20241010	165800	110242670	3000	3000	3000	3000	0
208	20241010	165700	110242670	3000	3000	3000	3000	0
209	20241010	165600	110242670	3000	3000	3000	3000	0
210	20241010	165500	110242670	3000	3000	3000	3000	0
211	20241010	165400	110242670	3000	3000	3000	3000	0
212	20241010	165300	110242670	3000	3000	3000	3000	1979
213	20241010	165200	110242670	3000	3000	3000	3000	0
214	20241010	165100	110242670	3000	3000	3000	3000	0
215	20241010	165000	110242670	3000	3000	3000	3000	0
216	20241010	164900	110242670	3000	3000	3000	3000	0
217	20241010	164800	110242670	3000	3000	3000	3000	0
218	20241010	164700	110242670	3000	3000	3000	3000	0
219	20241010	164600	110242670	3000	3000	3000	3000	0
220	20241010	164500	110242670	3000	3000	3000	3000	0
221	20241010	164400	110242670	3000	3000	3000	3000	0
222	20241010	164300	110242670	3000	3000	3000	3000	0
223	20241010	164200	110242670	3000	3000	3000	3000	0
224	20241010	164100	110242670	3000	3000	3000	3000	0
225	20241010	164000	110242670	3000	3000	3000	3000	0
226	20241010	163900	110242670	3000	3000	3000	3000	0
227	20241010	163800	110242670	3000	3000	3000	3000	0
228	20241010	163700	110242670	3000	3000	3000	3000	0
229	20241010	163600	110242670	3000	3000	3000	3000	0
230	20241010	163500	110242670	3000	3000	3000	3000	0
231	20241010	163400	110242670	3000	3000	3000	3000	0
232	20241010	163300	110242670	3000	3000	3000	3000	0
233	20241010	163200	110242670	3000	3000	3000	3000	0
234	20241010	163100	110242670	3000	3000	3000	3000	0
235	20241010	163000	110242670	3000	3000	3000	3000	0
236	20241010	162900	110242670	3000	3000	3000	3000	0
237	20241010	162800	110242670	3000	3000	3000	3000	0
238	20241010	162700	110242670	3000	3000	3000	3000	0
239	20241010	162600	110242670	3000	3000	3000	3000	0
240	20241010	162500	110242670	3000	3000	3000	3000	0
241	20241010	162400	110242670	3000	3000	3000	3000	0
242	20241010	162300	110242670	3000	3000	3000	3000	1979
243	20241010	162200	110242670	3000	3000	3000	3000	0
244	20241010	162100	110242670	3000	3000	3000	3000	0
245	20241010	162000	110242670	3000	3000	3000	3000	0
246	20241010	161900	110242670	3000	3000	3000	3000	0
247	20241010	161800	110242670	3000	3000	3000	3000	0
248	20241010	161700	110242670	3000	3000	3000	3000	0
249	20241010	161600	110242670	3000	3000	3000	3000	0
250	20241010	161500	110242670	3000	3000	3000	3000	0
251	20241010	161400	110242670	3000	3000	3000	3000	0
252	20241010	161300	110242670	3000	3000	3000	3000	0
253	20241010	161200	110242670	3000	3000	3000	3000	0
254	20241010	161100	110242670	3000	3000	3000	3000	0
255	20241010	161000	110242670	3000	3000	3000	3000	0
256	20241010	160900	110242670	3000	3000	3000	3000	0
257	20241010	160800	110242670	3000	3000	3000	3000	0
258	20241010	160700	110242670	3000	3000	3000	3000	0
259	20241010	160600	110242670	3000	3000	3000	3000	0
260	20241010	160500	110242670	3000	3000	3000	3000	0
261	20241010	160400	110242670	3000	3000	3000	3000	0
262	20241010	160300	110242670	3000	3000	3000	3000	0
263	20241010	160200	110242670	3000	3000	3000	3000	0
264	20241010	160100	110242670	3000	3000	3000	3000	0
265	20241010	160000	110242670	3000	3000	3000	3000	0
266	20241010	155900	110242670	3000	3000	3000	3000	0
267	20241010	155800	110242670	3000	3000	3000	3000	0
268	20241010	155700	110242670	3000	3000	3000	3000	0
269	20241010	155600	110242670	3000	3000	3000	3000	0
270	20241010	155500	110242670	3000	3000	3000	3000	0
271	20241010	155400	110242670	3000	3000	3000	3000	0
272	20241010	155300	110242670	3000	3000	3000	3000	1979
273	20241010	155200	110242670	3000	3000	3000	3000	0
274	20241010	155100	110242670	3000	3000	3000	3000	0
275	20241010	155000	110242670	3000	3000	3000	3000	0
276	20241010	154900	110242670	3000	3000	3000	3000	0
277	20241010	154800	110242670	3000	3000	3000	3000	0
278	20241010	154700	110242670	3000	3000	3000	3000	0
279	20241010	154600	110242670	3000	3000	3000	3000	0
280	20241010	154500	110242670	3000	3000	3000	3000	0
281	20241010	154400	110242670	3000	3000	3000	3000	0
282	20241010	154300	110242670	3000	3000	3000	3000	0
283	20241010	154200	110242670	3000	3000	3000	3000	0
284	20241010	154100	110242670	3000	3000	3000	3000	0
285	20241010	154000	110242670	3000	3000	3000	3000	0
286	20241010	153900	110242670	3000	3000	3000	3000	0
287	20241010	153800	110242670	3000	3000	3000	3000	0
288	20241010	153700	110242670	3000	3000	3000	3000	0
289	20241010	153600	110242670	3000	3000	3000	3000	0
290	20241010	153500	110242670	3000	3000	3000	3000	0
291	20241010	153400	110242670	3000	3000	3000	3000	0
292	20241010	153300	110242670	3000	3000	3000	3000	0
293	20241010	153200	110242670	3000	3000	3000	3000	0
294	20241010	153100	110242670	3000	3000	3000	3000	0
295	20241010	153000	110242670	3000	3000	3000	3000	1979
296	20241010	152900	104305670	3000	3000	3000	3000	0
297	20241010	152800	104305670	3000	3000	3000	3000	0
298	20241010	152700	104305670	3000	3000	3000	3000	0
299	20241010	152600	104305670	3000	3000	3000	3000	0
300	20241010	152500	104305670	3000	3000	3000	3000	0
301	20241010	152400	104305670	3000	3000	3000	3000	0
302	20241010	152300	104305670	3000	3000	3000	3000	0
303	20241010	152200	104305670	3000	3000	3000	3000	0
304	20241010	152100	104305670	3000	3000	3000	3000	0
305	20241010	152000	104305670	3000	3000	3000	3000	0
306	20241010	151900	104305670	3000	3000	3005	2995	1218
307	20241010	151800	100651740	2995	2995	2995	2995	64
308	20241010	151700	100460060	3000	3000	3000	3000	0
309	20241010	151600	100460060	3000	2995	3000	2995	6
310	20241010	151500	100442085	2995	2995	2995	2995	983
311	20241010	151400	97498000	3000	3000	3000	3000	0
312	20241010	151300	97498000	3000	3000	3000	3000	0
313	20241010	151200	97498000	3000	3000	3000	3000	0
314	20241010	151100	97498000	3000	3000	3000	3000	5
315	20241010	151000	97483000	2995	2995	2995	2995	16
316	20241010	150900	97435080	3000	3000	3000	3000	1
317	20241010	150800	97432080	2995	2995	2995	2995	81
318	20241010	150700	97189485	2995	2995	2995	2990	421
319	20241010	150600	95930215	3000	2990	3000	2990	2
320	20241010	150500	95924225	2990	2995	2995	2990	159
321	20241010	150400	95448110	3000	3000	3000	3000	100
322	20241010	150300	95148110	2990	3000	3000	2990	101
323	20241010	150200	94845120	3000	2995	3000	2990	323
324	20241010	150100	93877790	3005	3005	3005	3005	0
325	20241010	150000	93877790	3005	3005	3005	3005	3
326	20241010	145900	93868775	3000	3000	3000	3000	0
327	20241010	145800	93868775	3000	3000	3000	3000	0
328	20241010	145700	93868775	3000	3000	3000	3000	13
329	20241010	145600	93829775	3000	3000	3000	3000	0
330	20241010	145500	93829775	3000	3000	3000	3000	105
331	20241010	145400	93514775	3000	3000	3000	3000	0
332	20241010	145300	93514775	3000	3000	3000	2995	326
333	20241010	145200	92536875	3005	3005	3005	3005	0
334	20241010	145100	92536875	3005	3005	3005	3005	0
335	20241010	145000	92536875	3005	3005	3005	3005	0
336	20241010	144900	92536875	3005	3005	3005	3005	3
337	20241010	144800	92527860	2995	3000	3000	2995	979
338	20241010	144700	89593415	3000	3000	3000	3000	1
339	20241010	144600	89590415	2995	2995	2995	2995	0
340	20241010	144500	89590415	2995	3000	3000	2995	11
341	20241010	144400	89557420	3000	3000	3000	3000	36
342	20241010	144300	89449420	3000	3000	3000	3000	0
343	20241010	144200	89449420	3000	3000	3000	3000	0
344	20241010	144100	89449420	3000	3005	3010	3000	6
345	20241010	144000	89431395	2995	3005	3005	2990	5668
346	20241010	143900	72431080	3010	3010	3010	3010	1
347	20241010	143800	72428070	3005	3005	3005	3005	113
348	20241010	143700	72088505	3005	3005	3005	3005	0
349	20241010	143600	72088505	3005	3005	3005	3005	0
350	20241010	143500	72088505	3005	3005	3005	3005	100
351	20241010	143400	71788005	3010	3010	3010	3010	0
352	20241010	143300	71788005	3010	3010	3010	3010	0
353	20241010	143200	71788005	3010	3010	3010	3010	1
354	20241010	143100	71784995	3005	3005	3005	3005	0
355	20241010	143000	71784995	3005	3005	3005	3005	10
356	20241010	142900	71754945	3005	3005	3005	3005	19
357	20241010	142800	71697850	3005	3005	3005	3005	0
358	20241010	142700	71697850	3005	3000	3010	3000	3
359	20241010	142600	71688835	3000	3000	3000	3000	0
360	20241010	142500	71688835	3000	3000	3000	3000	0
361	20241010	142400	71688835	3000	3005	3005	3000	653
362	20241010	142300	69726845	3005	3010	3010	3005	6
363	20241010	142200	69708810	3015	3015	3015	3015	0
364	20241010	142100	69708810	3015	3015	3015	3015	0
365	20241010	142000	69708810	3015	3015	3015	3015	0
366	20241010	141900	69708810	3015	3015	3015	3015	0
367	20241010	141800	69708810	3015	3015	3015	3015	0
368	20241010	141700	69708810	3015	3015	3015	3015	0
369	20241010	141600	69708810	3015	3015	3015	3015	0
370	20241010	141500	69708810	3015	3015	3015	3015	0
371	20241010	141400	69708810	3015	3015	3015	3015	0
372	20241010	141300	69708810	3015	3015	3015	3015	0
373	20241010	141200	69708810	3015	3015	3015	3015	0
374	20241010	141100	69708810	3015	3015	3015	3015	0
375	20241010	141000	69708810	3015	3015	3015	3015	0
376	20241010	140900	69708810	3015	3015	3015	3015	1
377	20241010	140800	69705795	3005	3005	3005	3005	0
378	20241010	140700	69705795	3005	3005	3005	3005	10
379	20241010	140600	69675745	3015	3015	3015	3015	0
380	20241010	140500	69675745	3015	3015	3015	3015	0
381	20241010	140400	69675745	3015	3015	3015	3015	1
382	20241010	140300	69672730	3005	3005	3005	3005	5
383	20241010	140200	69657705	3005	3005	3005	3005	0
384	20241010	140100	69657705	3005	3010	3010	3005	110
385	20241010	140000	69326655	3010	3010	3010	3010	200
386	20241010	135900	68724655	3005	3005	3005	3005	0
387	20241010	135800	68724655	3005	3005	3005	3005	0
388	20241010	135700	68724655	3005	3005	3005	3005	50
389	20241010	135600	68574405	3005	3005	3005	3005	0
390	20241010	135500	68574405	3005	3005	3005	3005	0
391	20241010	135400	68574405	3005	3005	3005	3005	0
392	20241010	135300	68574405	3005	3005	3005	3005	20
393	20241010	135200	68514305	3005	3005	3005	3005	0
394	20241010	135100	68514305	3005	3005	3005	3005	0
395	20241010	135000	68514305	3005	3005	3005	3005	60
396	20241010	134900	68334005	3005	3005	3005	3005	0
397	20241010	134800	68334005	3005	3005	3005	3005	0
398	20241010	134700	68334005	3005	3005	3005	3005	26
399	20241010	134600	68255875	3010	3010	3010	3010	0
400	20241010	134500	68255875	3010	3010	3010	3010	0
401	20241010	134400	68255875	3010	3010	3010	3010	1
402	20241010	134300	68252865	3005	3005	3005	3005	0
403	20241010	134200	68252865	3005	3005	3005	3005	0
404	20241010	134100	68252865	3005	3005	3005	3005	241
405	20241010	134000	67528660	3005	3005	3005	3000	339
406	20241010	133900	66510160	3005	3005	3005	3005	5
407	20241010	133800	66495135	3005	3005	3005	3005	0
408	20241010	133700	66495135	3005	3005	3005	3005	0
409	20241010	133600	66495135	3005	3005	3005	3005	0
410	20241010	133500	66495135	3005	3005	3005	3005	0
411	20241010	133400	66495135	3005	3005	3005	3005	0
412	20241010	133300	66495135	3005	3005	3005	3005	0
413	20241010	133200	66495135	3005	3005	3005	3005	0
414	20241010	133100	66495135	3005	3005	3005	3005	0
415	20241010	133000	66495135	3005	3005	3005	3005	0
416	20241010	132900	66495135	3005	3005	3005	3005	0
417	20241010	132800	66495135	3005	3005	3005	3005	0
418	20241010	132700	66495135	3005	3005	3005	3005	0
419	20241010	132600	66495135	3005	3005	3005	3005	0
420	20241010	132500	66495135	3005	3005	3005	3005	0
421	20241010	132400	66495135	3005	3005	3005	3005	0
422	20241010	132300	66495135	3005	3005	3005	3005	0
423	20241010	132200	66495135	3005	3005	3005	3005	0
424	20241010	132100	66495135	3005	3005	3005	3005	0
425	20241010	132000	66495135	3005	3005	3005	3005	0
426	20241010	131900	66495135	3005	3005	3005	3005	0
427	20241010	131800	66495135	3005	3005	3005	3005	0
428	20241010	131700	66495135	3005	3005	3005	3005	0
429	20241010	131600	66495135	3005	3005	3005	3005	0
430	20241010	131500	66495135	3005	3005	3005	3005	0
431	20241010	131400	66495135	3005	3005	3005	3005	0
432	20241010	131300	66495135	3005	3005	3005	3005	100
433	20241010	131200	66194635	3000	3000	3000	3000	1
434	20241010	131100	66191635	3005	3005	3005	3005	0
435	20241010	131000	66191635	3005	3005	3005	3005	2
436	20241010	130900	66185625	3000	3000	3000	3000	0
437	20241010	130800	66185625	3000	3000	3000	3000	0
438	20241010	130700	66185625	3000	3000	3000	3000	0
439	20241010	130600	66185625	3000	3000	3000	3000	0
440	20241010	130500	66185625	3000	3000	3000	3000	0
441	20241010	130400	66185625	3000	3000	3000	3000	3617
442	20241010	130300	55334625	3005	3005	3005	3005	0
443	20241010	130200	55334625	3005	3005	3005	3005	0
444	20241010	130100	55334625	3005	3005	3005	3005	0
445	20241010	130000	55334625	3005	3005	3005	3005	0
446	20241010	125900	55334625	3005	3005	3005	3005	0
447	20241010	125800	55334625	3005	3005	3005	3005	0
448	20241010	125700	55334625	3005	3005	3005	3005	0
449	20241010	125600	55334625	3005	3005	3005	3005	0
450	20241010	125500	55334625	3005	3005	3005	3005	0
451	20241010	125400	55334625	3005	3005	3005	3005	20
452	20241010	125300	55274525	3005	3005	3005	3005	0
453	20241010	125200	55274525	3005	3005	3005	3005	10
454	20241010	125100	55244475	3005	3005	3005	3005	3
455	20241010	125000	55235460	3005	3005	3005	3005	100
456	20241010	124900	54934960	3000	3000	3000	3000	0
457	20241010	124800	54934960	3000	3000	3000	3000	0
458	20241010	124700	54934960	3000	3000	3000	3000	629
459	20241010	124600	53047960	3005	3005	3005	3005	0
460	20241010	124500	53047960	3005	3005	3005	3005	0
461	20241010	124400	53047960	3005	3005	3005	3005	10
462	20241010	124300	53017910	3005	3005	3005	3005	0
463	20241010	124200	53017910	3005	3005	3005	3005	0
464	20241010	124100	53017910	3005	3005	3005	3005	100
465	20241010	124000	52717410	3000	3005	3005	3000	436
466	20241010	123900	51407335	3000	3000	3000	3000	0
467	20241010	123800	51407335	3000	3000	3000	3000	0
468	20241010	123700	51407335	3000	3000	3000	3000	0
469	20241010	123600	51407335	3000	3000	3000	3000	0
470	20241010	123500	51407335	3000	3000	3000	3000	0
471	20241010	123400	51407335	3000	3000	3000	3000	0
472	20241010	123300	51407335	3000	3000	3000	3000	0
473	20241010	123200	51407335	3000	3000	3000	3000	0
474	20241010	123100	51407335	3000	3000	3000	3000	0
475	20241010	123000	51407335	3000	3000	3000	3000	0
476	20241010	122900	51407335	3000	3000	3000	3000	0
477	20241010	122800	51407335	3000	3000	3000	3000	0
478	20241010	122700	51407335	3000	3000	3000	3000	0
479	20241010	122600	51407335	3000	3000	3000	3000	45
480	20241010	122500	51272335	3005	3005	3005	3005	0
481	20241010	122400	51272335	3005	3005	3005	3005	229
482	20241010	122300	50584190	3005	3005	3005	3005	0
483	20241010	122200	50584190	3005	3005	3005	3005	0
484	20241010	122100	50584190	3005	3005	3005	3005	0
485	20241010	122000	50584190	3005	3005	3005	3005	0
486	20241010	121900	50584190	3005	3005	3005	3005	0
487	20241010	121800	50584190	3005	3005	3005	3005	0
488	20241010	121700	50584190	3005	3005	3005	3005	0
489	20241010	121600	50584190	3005	3005	3005	3005	0
490	20241010	121500	50584190	3005	3005	3005	3005	3
491	20241010	121400	50575175	3000	3000	3000	3000	0
492	20241010	121300	50575175	3000	3000	3000	3000	0
493	20241010	121200	50575175	3000	3000	3000	3000	0
494	20241010	121100	50575175	3000	3000	3000	3000	0
495	20241010	121000	50575175	3000	3000	3000	3000	0
496	20241010	120900	50575175	3000	3000	3000	3000	0
497	20241010	120800	50575175	3000	3000	3000	3000	0
498	20241010	120700	50575175	3000	3000	3000	3000	0
499	20241010	120600	50575175	3000	3000	3000	3000	0
500	20241010	120500	50575175	3000	3000	3000	3000	110
501	20241010	120400	50245175	2995	2995	2995	2995	0
502	20241010	120300	50245175	2995	2995	2995	2995	15
503	20241010	120200	50200250	3000	3000	3000	3000	46
504	20241010	120100	50062250	3000	3000	3000	3000	26
505	20241010	120000	49984250	3005	3005	3005	3005	0
506	20241010	115900	49984250	3005	3005	3005	3005	0
507	20241010	115800	49984250	3005	3005	3005	3005	0
508	20241010	115700	49984250	3005	3005	3005	3005	0
509	20241010	115600	49984250	3005	3005	3005	3005	0
510	20241010	115500	49984250	3005	3005	3005	3005	10
511	20241010	115400	49954200	3005	3005	3005	3005	254
512	20241010	115300	49190930	3005	3005	3005	3005	0
513	20241010	115200	49190930	3005	3005	3005	3005	0
514	20241010	115100	49190930	3005	3005	3005	3005	0
515	20241010	115000	49190930	3005	3005	3005	3005	0
516	20241010	114900	49190930	3005	3005	3005	3005	0
517	20241010	114800	49190930	3005	3005	3005	3005	0
518	20241010	114700	49190930	3005	3005	3005	3005	150
519	20241010	114600	48740180	3000	3000	3000	3000	0
520	20241010	114500	48740180	3000	3000	3000	3000	0
521	20241010	114400	48740180	3000	3000	3000	3000	139
522	20241010	114300	48323180	3005	3005	3005	3005	0
523	20241010	114200	48323180	3005	3005	3005	3005	0
524	20241010	114100	48323180	3005	3005	3005	3005	0
525	20241010	114000	48323180	3005	3005	3005	3005	100
526	20241010	113900	48022680	3005	3005	3005	3005	0
527	20241010	113800	48022680	3005	3005	3005	3005	0
528	20241010	113700	48022680	3005	3005	3005	3005	0
529	20241010	113600	48022680	3005	3005	3005	3005	0
530	20241010	113500	48022680	3005	3005	3005	3005	0
531	20241010	113400	48022680	3005	3005	3005	3005	0
532	20241010	113300	48022680	3005	3005	3005	3005	10
533	20241010	113200	47992630	3005	3005	3005	3000	269
534	20241010	113100	47184375	3000	3000	3000	3000	0
535	20241010	113000	47184375	3000	3000	3000	3000	0
536	20241010	112900	47184375	3000	2995	3000	2990	104
537	20241010	112800	46873245	2990	2990	2990	2990	0
538	20241010	112700	46873245	2990	3000	3000	2990	887
539	20241010	112600	44215790	3000	3000	3000	3000	0
540	20241010	112500	44215790	3000	3000	3000	3000	0
541	20241010	112400	44215790	3000	3000	3000	3000	0
542	20241010	112300	44215790	3000	3000	3000	3000	0
543	20241010	112200	44215790	3000	3000	3000	3000	0
544	20241010	112100	44215790	3000	3000	3000	3000	122
545	20241010	112000	43849790	3000	3000	3000	3000	60
546	20241010	111900	43669790	3005	3005	3005	3005	0
547	20241010	111800	43669790	3005	3005	3005	3005	0
548	20241010	111700	43669790	3005	3005	3005	3005	0
549	20241010	111600	43669790	3005	3005	3005	3005	1
550	20241010	111500	43666785	3000	3000	3000	3000	100
551	20241010	111400	43366785	3000	3000	3000	3000	0
552	20241010	111300	43366785	3000	3000	3000	3000	1
553	20241010	111200	43363785	3005	3005	3005	3000	1500
554	20241010	111100	38861675	3005	3005	3005	3005	9
555	20241010	111000	38834630	3000	3000	3000	3000	443
556	20241010	110900	37505630	3005	3005	3005	3005	203
557	20241010	110800	36895615	3005	3005	3005	3005	0
558	20241010	110700	36895615	3005	3005	3005	3005	0
559	20241010	110600	36895615	3005	3005	3005	3005	0
560	20241010	110500	36895615	3005	3005	3005	3005	0
561	20241010	110400	36895615	3005	3005	3005	3005	19
562	20241010	110300	36838520	3005	3005	3005	3005	0
563	20241010	110200	36838520	3005	3005	3005	3005	0
564	20241010	110100	36838520	3005	3005	3005	3005	0
565	20241010	110000	36838520	3005	3005	3005	3005	0
566	20241010	105900	36838520	3005	3005	3005	3005	0
567	20241010	105800	36838520	3005	3005	3005	3005	0
568	20241010	105700	36838520	3005	3005	3005	3005	31
569	20241010	105600	36745365	3005	3005	3005	3005	0
570	20241010	105500	36745365	3005	3005	3005	3005	1
571	20241010	105400	36742360	3005	3005	3005	3005	0
572	20241010	105300	36742360	3005	3005	3005	3005	279
573	20241010	105200	35903965	3005	3005	3005	3005	0
574	20241010	105100	35903965	3005	3005	3005	3005	0
575	20241010	105000	35903965	3005	3005	3005	3005	0
576	20241010	104900	35903965	3005	3005	3005	3005	0
577	20241010	104800	35903965	3005	3005	3005	3005	0
578	20241010	104700	35903965	3005	3005	3005	3005	0
579	20241010	104600	35903965	3005	3005	3005	3005	0
580	20241010	104500	35903965	3005	3005	3005	3005	0
581	20241010	104400	35903965	3005	3005	3005	3005	11
582	20241010	104300	35870910	3005	3005	3005	3005	0
583	20241010	104200	35870910	3005	3005	3005	3005	4
584	20241010	104100	35858890	3010	3010	3010	3010	180
585	20241010	104000	35317090	3000	3010	3010	3000	714
586	20241010	103900	33171660	3015	3015	3015	3015	0
587	20241010	103800	33171660	3015	3015	3015	3015	0
588	20241010	103700	33171660	3015	3015	3015	3015	10
589	20241010	103600	33141510	3010	3010	3010	3010	0
590	20241010	103500	33141510	3010	3010	3010	3010	175
591	20241010	103400	32614760	3015	3015	3015	3015	10
592	20241010	103300	32584610	3010	3010	3010	3010	1
593	20241010	103200	32581600	3015	3015	3015	3015	1
594	20241010	103100	32578585	3010	3010	3010	3010	156
595	20241010	103000	32109025	3005	3005	3005	3005	506
596	20241010	102900	30588495	3005	3005	3005	3005	492
597	20241010	102800	29110035	3000	3000	3000	3000	0
598	20241010	102700	29110035	3000	3000	3000	3000	1
599	20241010	102600	29107035	3005	3005	3005	3005	18
600	20241010	102500	29052945	2995	2995	2995	2995	0
601	20241010	102400	29052945	2995	3005	3005	2995	4
602	20241010	102300	29040955	2990	2990	2990	2990	0
603	20241010	102200	29040955	2990	2990	2990	2990	0
604	20241010	102100	29040955	2990	2990	2990	2990	13
605	20241010	102000	29002085	2990	3000	3000	2990	4830
606	20241010	101900	14517800	3005	3005	3005	3005	0
607	20241010	101800	14517800	3005	3005	3005	3005	0
608	20241010	101700	14517800	3005	3005	3005	3005	0
609	20241010	101600	14517800	3005	3005	3005	3005	0
610	20241010	101500	14517800	3005	3005	3005	3005	160
611	20241010	101400	14037000	3005	3005	3005	3005	0
612	20241010	101300	14037000	3005	3005	3005	3005	0
613	20241010	101200	14037000	3005	3005	3005	3005	12
614	20241010	101100	14000940	3005	3005	3005	3005	0
615	20241010	101000	14000940	3005	3005	3005	3005	0
616	20241010	100900	14000940	3005	3005	3005	3005	60
617	20241010	100800	13820640	3010	3010	3010	3010	6
618	20241010	100700	13802580	3010	3010	3010	3010	6
619	20241010	100600	13784520	3010	3010	3010	3010	4
620	20241010	100500	13772480	3005	3005	3005	3005	0
621	20241010	100400	13772480	3005	3005	3005	3005	136
622	20241010	100300	13363800	3005	3005	3005	3005	0
623	20241010	100200	13363800	3005	3005	3005	3005	0
624	20241010	100100	13363800	3005	3005	3005	3005	57
625	20241010	100000	13192515	3005	3005	3005	3005	38
626	20241010	095900	13078325	3005	3005	3005	3005	0
627	20241010	095800	13078325	3005	3010	3010	3005	49
628	20241010	095700	12930985	3010	3010	3010	3010	19
629	20241010	095600	12873795	3005	3005	3005	3005	0
630	20241010	095500	12873795	3005	3005	3005	3005	26
631	20241010	095400	12795665	3010	3010	3010	3010	0
632	20241010	095300	12795665	3010	3010	3010	3010	13
633	20241010	095200	12756535	3005	3005	3005	3005	0
634	20241010	095100	12756535	3005	3005	3005	3005	0
635	20241010	095000	12756535	3005	3005	3005	3005	0
636	20241010	094900	12756535	3005	3005	3005	3005	52
637	20241010	094800	12600275	3005	3005	3005	3005	160
638	20241010	094700	12119475	3005	3005	3005	3005	0
639	20241010	094600	12119475	3005	3010	3010	3005	525
640	20241010	094500	10539650	3015	3015	3015	3015	0
641	20241010	094400	10539650	3015	3015	3015	3015	3
642	20241010	094300	10530605	3015	3015	3015	3015	1
643	20241010	094200	10527590	3015	3015	3015	3015	1
644	20241010	094100	10524575	3015	3015	3015	3015	0
645	20241010	094000	10524575	3015	3015	3015	3015	0
646	20241010	093900	10524575	3015	3015	3015	3015	0
647	20241010	093800	10524575	3015	3015	3015	3015	7
648	20241010	093700	10503470	3000	3000	3000	3000	0
649	20241010	093600	10503470	3000	3000	3000	3000	0
650	20241010	093500	10503470	3000	3000	3000	3000	0
651	20241010	093400	10503470	3000	3005	3005	3000	1096
652	20241010	093300	7210250	3005	3005	3005	3005	0
653	20241010	093200	7210250	3005	3005	3005	3005	0
654	20241010	093100	7210250	3005	3005	3005	3005	0
655	20241010	093000	7210250	3005	3005	3005	3005	0
656	20241010	092900	7210250	3005	3005	3005	3005	2
657	20241010	092800	7204240	3000	3000	3000	3000	0
658	20241010	092700	7204240	3000	3005	3005	3000	764
659	20241010	092600	4908740	3005	3005	3005	3005	1
660	20241010	092500	4905735	3005	3015	3015	3005	706
661	20241010	092400	2782440	3020	3020	3020	3020	2
662	20241010	092300	2776400	3020	3020	3020	3020	30
663	20241010	092200	2685800	3015	3020	3020	3015	34
664	20241010	092100	2583140	3025	3025	3025	3025	1
665	20241010	092000	2580115	3025	3025	3025	3025	1
666	20241010	091900	2577090	3025	3025	3025	3025	0
667	20241010	091800	2577090	3025	3025	3025	3025	0
668	20241010	091700	2577090	3025	3025	3025	3025	100
669	20241010	091600	2274590	3030	3030	3030	3030	0
670	20241010	091500	2274590	3030	3030	3030	3030	0
671	20241010	091400	2274590	3030	3030	3030	3030	0
672	20241010	091300	2274590	3030	3030	3030	3030	0
673	20241010	091200	2274590	3030	3040	3040	3030	17
674	20241010	091100	2223070	3035	3035	3035	3035	1
675	20241010	091000	2220035	3025	3025	3025	3025	0
676	20241010	090900	2220035	3025	3025	3025	3025	0
677	20241010	090800	2220035	3025	3035	3035	3025	158
678	20241010	090700	1741305	3035	3030	3035	3030	183
679	20241010	090600	1185945	3030	3030	3030	3030	33
680	20241010	090500	1085955	3030	3030	3030	3030	1
681	20241010	090400	1082925	3045	3045	3045	3045	0
682	20241010	090300	1082925	3045	3045	3045	3045	10
683	20241010	090200	1052475	3040	3040	3040	3040	0
684	20241010	090100	1052475	3040	3040	3040	3040	100
685	20241010	090000	748475	3055	3055	3055	3055	245