KissMeData/139670/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202500	34489170	2990	2990	2990	2990	745
3	20241010	202400	34489170	2990	2990	2990	2990	0
4	20241010	202300	34489170	2990	2990	2990	2990	0
5	20241010	202200	34489170	2990	2990	2990	2990	0
6	20241010	202100	34489170	2990	2990	2990	2990	0
7	20241010	202000	34489170	2990	2990	2990	2990	0
8	20241010	201900	34489170	2990	2990	2990	2990	0
9	20241010	201800	34489170	2990	2990	2990	2990	0
10	20241010	201700	34489170	2990	2990	2990	2990	0
11	20241010	201600	34489170	2990	2990	2990	2990	0
12	20241010	201500	34489170	2990	2990	2990	2990	0
13	20241010	201400	34489170	2990	2990	2990	2990	0
14	20241010	201300	34489170	2990	2990	2990	2990	0
15	20241010	201200	34489170	2990	2990	2990	2990	0
16	20241010	201100	34489170	2990	2990	2990	2990	0
17	20241010	201000	34489170	2990	2990	2990	2990	0
18	20241010	200900	34489170	2990	2990	2990	2990	0
19	20241010	200800	34489170	2990	2990	2990	2990	0
20	20241010	200700	34489170	2990	2990	2990	2990	0
21	20241010	200600	34489170	2990	2990	2990	2990	0
22	20241010	200500	34489170	2990	2990	2990	2990	0
23	20241010	200400	34489170	2990	2990	2990	2990	0
24	20241010	200300	34489170	2990	2990	2990	2990	0
25	20241010	200200	34489170	2990	2990	2990	2990	0
26	20241010	200100	34489170	2990	2990	2990	2990	0
27	20241010	200000	34489170	2990	2990	2990	2990	0
28	20241010	195900	34489170	2990	2990	2990	2990	0
29	20241010	195800	34489170	2990	2990	2990	2990	0
30	20241010	195700	34489170	2990	2990	2990	2990	0
31	20241010	195600	34489170	2990	2990	2990	2990	0
32	20241010	195500	34489170	2990	2990	2990	2990	745
33	20241010	195400	34489170	2990	2990	2990	2990	0
34	20241010	195300	34489170	2990	2990	2990	2990	0
35	20241010	195200	34489170	2990	2990	2990	2990	0
36	20241010	195100	34489170	2990	2990	2990	2990	0
37	20241010	195000	34489170	2990	2990	2990	2990	0
38	20241010	194900	34489170	2990	2990	2990	2990	0
39	20241010	194800	34489170	2990	2990	2990	2990	0
40	20241010	194700	34489170	2990	2990	2990	2990	0
41	20241010	194600	34489170	2990	2990	2990	2990	0
42	20241010	194500	34489170	2990	2990	2990	2990	0
43	20241010	194400	34489170	2990	2990	2990	2990	0
44	20241010	194300	34489170	2990	2990	2990	2990	0
45	20241010	194200	34489170	2990	2990	2990	2990	0
46	20241010	194100	34489170	2990	2990	2990	2990	0
47	20241010	194000	34489170	2990	2990	2990	2990	0
48	20241010	193900	34489170	2990	2990	2990	2990	0
49	20241010	193800	34489170	2990	2990	2990	2990	0
50	20241010	193700	34489170	2990	2990	2990	2990	0
51	20241010	193600	34489170	2990	2990	2990	2990	0
52	20241010	193500	34489170	2990	2990	2990	2990	0
53	20241010	193400	34489170	2990	2990	2990	2990	0
54	20241010	193300	34489170	2990	2990	2990	2990	0
55	20241010	193200	34489170	2990	2990	2990	2990	0
56	20241010	193100	34489170	2990	2990	2990	2990	0
57	20241010	193000	34489170	2990	2990	2990	2990	0
58	20241010	192900	34489170	2990	2990	2990	2990	0
59	20241010	192800	34489170	2990	2990	2990	2990	0
60	20241010	192700	34489170	2990	2990	2990	2990	0
61	20241010	192600	34489170	2990	2990	2990	2990	0
62	20241010	192500	34489170	2990	2990	2990	2990	745
63	20241010	192400	34489170	2990	2990	2990	2990	0
64	20241010	192300	34489170	2990	2990	2990	2990	0
65	20241010	192200	34489170	2990	2990	2990	2990	0
66	20241010	192100	34489170	2990	2990	2990	2990	0
67	20241010	192000	34489170	2990	2990	2990	2990	0
68	20241010	191900	34489170	2990	2990	2990	2990	0
69	20241010	191800	34489170	2990	2990	2990	2990	0
70	20241010	191700	34489170	2990	2990	2990	2990	0
71	20241010	191600	34489170	2990	2990	2990	2990	0
72	20241010	191500	34489170	2990	2990	2990	2990	0
73	20241010	191400	34489170	2990	2990	2990	2990	0
74	20241010	191300	34489170	2990	2990	2990	2990	0
75	20241010	191200	34489170	2990	2990	2990	2990	0
76	20241010	191100	34489170	2990	2990	2990	2990	0
77	20241010	191000	34489170	2990	2990	2990	2990	0
78	20241010	190900	34489170	2990	2990	2990	2990	0
79	20241010	190800	34489170	2990	2990	2990	2990	0
80	20241010	190700	34489170	2990	2990	2990	2990	0
81	20241010	190600	34489170	2990	2990	2990	2990	0
82	20241010	190500	34489170	2990	2990	2990	2990	0
83	20241010	190400	34489170	2990	2990	2990	2990	0
84	20241010	190300	34489170	2990	2990	2990	2990	0
85	20241010	190200	34489170	2990	2990	2990	2990	0
86	20241010	190100	34489170	2990	2990	2990	2990	0
87	20241010	190000	34489170	2990	2990	2990	2990	0
88	20241010	185900	34489170	2990	2990	2990	2990	0
89	20241010	185800	34489170	2990	2990	2990	2990	0
90	20241010	185700	34489170	2990	2990	2990	2990	0
91	20241010	185600	34489170	2990	2990	2990	2990	0
92	20241010	185500	34489170	2990	2990	2990	2990	745
93	20241010	185400	34489170	2990	2990	2990	2990	0
94	20241010	185300	34489170	2990	2990	2990	2990	0
95	20241010	185200	34489170	2990	2990	2990	2990	0
96	20241010	185100	34489170	2990	2990	2990	2990	0
97	20241010	185000	34489170	2990	2990	2990	2990	0
98	20241010	184900	34489170	2990	2990	2990	2990	0
99	20241010	184800	34489170	2990	2990	2990	2990	0
100	20241010	184700	34489170	2990	2990	2990	2990	0
101	20241010	184600	34489170	2990	2990	2990	2990	0
102	20241010	184500	34489170	2990	2990	2990	2990	0
103	20241010	184400	34489170	2990	2990	2990	2990	0
104	20241010	184300	34489170	2990	2990	2990	2990	0
105	20241010	184200	34489170	2990	2990	2990	2990	0
106	20241010	184100	34489170	2990	2990	2990	2990	0
107	20241010	184000	34489170	2990	2990	2990	2990	0
108	20241010	183900	34489170	2990	2990	2990	2990	0
109	20241010	183800	34489170	2990	2990	2990	2990	0
110	20241010	183700	34489170	2990	2990	2990	2990	0
111	20241010	183600	34489170	2990	2990	2990	2990	0
112	20241010	183500	34489170	2990	2990	2990	2990	0
113	20241010	183400	34489170	2990	2990	2990	2990	0
114	20241010	183300	34489170	2990	2990	2990	2990	0
115	20241010	183200	34489170	2990	2990	2990	2990	0
116	20241010	183100	34489170	2990	2990	2990	2990	0
117	20241010	183000	34489170	2990	2990	2990	2990	0
118	20241010	182900	34489170	2990	2990	2990	2990	0
119	20241010	182800	34489170	2990	2990	2990	2990	0
120	20241010	182700	34489170	2990	2990	2990	2990	0
121	20241010	182600	34489170	2990	2990	2990	2990	0
122	20241010	182500	34489170	2990	2990	2990	2990	745
123	20241010	182400	34489170	2990	2990	2990	2990	0
124	20241010	182300	34489170	2990	2990	2990	2990	0
125	20241010	182200	34489170	2990	2990	2990	2990	0
126	20241010	182100	34489170	2990	2990	2990	2990	0
127	20241010	182000	34489170	2990	2990	2990	2990	0
128	20241010	181900	34489170	2990	2990	2990	2990	0
129	20241010	181800	34489170	2990	2990	2990	2990	0
130	20241010	181700	34489170	2990	2990	2990	2990	0
131	20241010	181600	34489170	2990	2990	2990	2990	0
132	20241010	181500	34489170	2990	2990	2990	2990	0
133	20241010	181400	34489170	2990	2990	2990	2990	0
134	20241010	181300	34489170	2990	2990	2990	2990	0
135	20241010	181200	34489170	2990	2990	2990	2990	0
136	20241010	181100	34489170	2990	2990	2990	2990	0
137	20241010	181000	34489170	2990	2990	2990	2990	0
138	20241010	180900	34489170	2990	2990	2990	2990	0
139	20241010	180800	34489170	2990	2990	2990	2990	0
140	20241010	180700	34489170	2990	2990	2990	2990	0
141	20241010	180600	34489170	2990	2990	2990	2990	0
142	20241010	180500	34489170	2990	2990	2990	2990	0
143	20241010	180400	34489170	2990	2990	2990	2990	0
144	20241010	180300	34489170	2990	2990	2990	2990	0
145	20241010	180200	34489170	2990	2990	2990	2990	0
146	20241010	180100	34489170	2990	2990	2990	2990	0
147	20241010	180000	34489170	2990	2990	2990	2990	0
148	20241010	175900	34489170	2990	2990	2990	2990	0
149	20241010	175800	34489170	2990	2990	2990	2990	0
150	20241010	175700	34489170	2990	2990	2990	2990	0
151	20241010	175600	34489170	2990	2990	2990	2990	0
152	20241010	175500	34489170	2990	2990	2990	2990	745
153	20241010	175400	34489170	2990	2990	2990	2990	0
154	20241010	175300	34489170	2990	2990	2990	2990	0
155	20241010	175200	34489170	2990	2990	2990	2990	0
156	20241010	175100	34489170	2990	2990	2990	2990	0
157	20241010	175000	34489170	2990	2990	2990	2990	0
158	20241010	174900	34489170	2990	2990	2990	2990	0
159	20241010	174800	34489170	2990	2990	2990	2990	0
160	20241010	174700	34489170	2990	2990	2990	2990	0
161	20241010	174600	34489170	2990	2990	2990	2990	0
162	20241010	174500	34489170	2990	2990	2990	2990	0
163	20241010	174400	34489170	2990	2990	2990	2990	0
164	20241010	174300	34489170	2990	2990	2990	2990	0
165	20241010	174200	34489170	2990	2990	2990	2990	0
166	20241010	174100	34489170	2990	2990	2990	2990	0
167	20241010	174000	34489170	2990	2990	2990	2990	0
168	20241010	173900	34489170	2990	2990	2990	2990	0
169	20241010	173800	34489170	2990	2990	2990	2990	0
170	20241010	173700	34489170	2990	2990	2990	2990	0
171	20241010	173600	34489170	2990	2990	2990	2990	0
172	20241010	173500	34489170	2990	2990	2990	2990	0
173	20241010	173400	34489170	2990	2990	2990	2990	0
174	20241010	173300	34489170	2990	2990	2990	2990	0
175	20241010	173200	34489170	2990	2990	2990	2990	0
176	20241010	173100	34489170	2990	2990	2990	2990	0
177	20241010	173000	34489170	2990	2990	2990	2990	0
178	20241010	172900	34489170	2990	2990	2990	2990	0
179	20241010	172800	34489170	2990	2990	2990	2990	0
180	20241010	172700	34489170	2990	2990	2990	2990	0
181	20241010	172600	34489170	2990	2990	2990	2990	0
182	20241010	172500	34489170	2990	2990	2990	2990	745
183	20241010	172400	34489170	2990	2990	2990	2990	0
184	20241010	172300	34489170	2990	2990	2990	2990	0
185	20241010	172200	34489170	2990	2990	2990	2990	0
186	20241010	172100	34489170	2990	2990	2990	2990	0
187	20241010	172000	34489170	2990	2990	2990	2990	0
188	20241010	171900	34489170	2990	2990	2990	2990	0
189	20241010	171800	34489170	2990	2990	2990	2990	0
190	20241010	171700	34489170	2990	2990	2990	2990	0
191	20241010	171600	34489170	2990	2990	2990	2990	0
192	20241010	171500	34489170	2990	2990	2990	2990	0
193	20241010	171400	34489170	2990	2990	2990	2990	0
194	20241010	171300	34489170	2990	2990	2990	2990	0
195	20241010	171200	34489170	2990	2990	2990	2990	0
196	20241010	171100	34489170	2990	2990	2990	2990	0
197	20241010	171000	34489170	2990	2990	2990	2990	0
198	20241010	170900	34489170	2990	2990	2990	2990	0
199	20241010	170800	34489170	2990	2990	2990	2990	0
200	20241010	170700	34489170	2990	2990	2990	2990	0
201	20241010	170600	34489170	2990	2990	2990	2990	0
202	20241010	170500	34489170	2990	2990	2990	2990	0
203	20241010	170400	34489170	2990	2990	2990	2990	0
204	20241010	170300	34489170	2990	2990	2990	2990	0
205	20241010	170200	34489170	2990	2990	2990	2990	0
206	20241010	170100	34489170	2990	2990	2990	2990	0
207	20241010	170000	34489170	2990	2990	2990	2990	0
208	20241010	165900	34489170	2990	2990	2990	2990	0
209	20241010	165800	34489170	2990	2990	2990	2990	0
210	20241010	165700	34489170	2990	2990	2990	2990	0
211	20241010	165600	34489170	2990	2990	2990	2990	0
212	20241010	165500	34489170	2990	2990	2990	2990	745
213	20241010	165400	34489170	2990	2990	2990	2990	0
214	20241010	165300	34489170	2990	2990	2990	2990	0
215	20241010	165200	34489170	2990	2990	2990	2990	0
216	20241010	165100	34489170	2990	2990	2990	2990	0
217	20241010	165000	34489170	2990	2990	2990	2990	0
218	20241010	164900	34489170	2990	2990	2990	2990	0
219	20241010	164800	34489170	2990	2990	2990	2990	0
220	20241010	164700	34489170	2990	2990	2990	2990	0
221	20241010	164600	34489170	2990	2990	2990	2990	0
222	20241010	164500	34489170	2990	2990	2990	2990	0
223	20241010	164400	34489170	2990	2990	2990	2990	0
224	20241010	164300	34489170	2990	2990	2990	2990	0
225	20241010	164200	34489170	2990	2990	2990	2990	0
226	20241010	164100	34489170	2990	2990	2990	2990	0
227	20241010	164000	34489170	2990	2990	2990	2990	0
228	20241010	163900	34489170	2990	2990	2990	2990	0
229	20241010	163800	34489170	2990	2990	2990	2990	0
230	20241010	163700	34489170	2990	2990	2990	2990	0
231	20241010	163600	34489170	2990	2990	2990	2990	0
232	20241010	163500	34489170	2990	2990	2990	2990	0
233	20241010	163400	34489170	2990	2990	2990	2990	0
234	20241010	163300	34489170	2990	2990	2990	2990	0
235	20241010	163200	34489170	2990	2990	2990	2990	0
236	20241010	163100	34489170	2990	2990	2990	2990	0
237	20241010	163000	34489170	2990	2990	2990	2990	0
238	20241010	162900	34489170	2990	2990	2990	2990	0
239	20241010	162800	34489170	2990	2990	2990	2990	0
240	20241010	162700	34489170	2990	2990	2990	2990	0
241	20241010	162600	34489170	2990	2990	2990	2990	0
242	20241010	162500	34489170	2990	2990	2990	2990	745
243	20241010	162400	34489170	2990	2990	2990	2990	0
244	20241010	162300	34489170	2990	2990	2990	2990	0
245	20241010	162200	34489170	2990	2990	2990	2990	0
246	20241010	162100	34489170	2990	2990	2990	2990	0
247	20241010	162000	34489170	2990	2990	2990	2990	0
248	20241010	161900	34489170	2990	2990	2990	2990	0
249	20241010	161800	34489170	2990	2990	2990	2990	0
250	20241010	161700	34489170	2990	2990	2990	2990	0
251	20241010	161600	34489170	2990	2990	2990	2990	0
252	20241010	161500	34489170	2990	2990	2990	2990	0
253	20241010	161400	34489170	2990	2990	2990	2990	0
254	20241010	161300	34489170	2990	2990	2990	2990	0
255	20241010	161200	34489170	2990	2990	2990	2990	0
256	20241010	161100	34489170	2990	2990	2990	2990	0
257	20241010	161000	34489170	2990	2990	2990	2990	0
258	20241010	160900	34489170	2990	2990	2990	2990	0
259	20241010	160800	34489170	2990	2990	2990	2990	0
260	20241010	160700	34489170	2990	2990	2990	2990	0
261	20241010	160600	34489170	2990	2990	2990	2990	0
262	20241010	160500	34489170	2990	2990	2990	2990	0
263	20241010	160400	34489170	2990	2990	2990	2990	0
264	20241010	160300	34489170	2990	2990	2990	2990	0
265	20241010	160200	34489170	2990	2990	2990	2990	0
266	20241010	160100	34489170	2990	2990	2990	2990	0
267	20241010	160000	34489170	2990	2990	2990	2990	0
268	20241010	155900	34489170	2990	2990	2990	2990	0
269	20241010	155800	34489170	2990	2990	2990	2990	0
270	20241010	155700	34489170	2990	2990	2990	2990	0
271	20241010	155600	34489170	2990	2990	2990	2990	0
272	20241010	155500	34489170	2990	2990	2990	2990	745
273	20241010	155400	34489170	2990	2990	2990	2990	0
274	20241010	155300	34489170	2990	2990	2990	2990	0
275	20241010	155200	34489170	2990	2990	2990	2990	0
276	20241010	155100	34489170	2990	2990	2990	2990	0
277	20241010	155000	34489170	2990	2990	2990	2990	0
278	20241010	154900	34489170	2990	2990	2990	2990	0
279	20241010	154800	34489170	2990	2990	2990	2990	0
280	20241010	154700	34489170	2990	2990	2990	2990	0
281	20241010	154600	34489170	2990	2990	2990	2990	0
282	20241010	154500	34489170	2990	2990	2990	2990	0
283	20241010	154400	34489170	2990	2990	2990	2990	0
284	20241010	154300	34489170	2990	2990	2990	2990	0
285	20241010	154200	34489170	2990	2990	2990	2990	0
286	20241010	154100	34489170	2990	2990	2990	2990	0
287	20241010	154000	34489170	2990	2990	2990	2990	0
288	20241010	153900	34489170	2990	2990	2990	2990	0
289	20241010	153800	34489170	2990	2990	2990	2990	0
290	20241010	153700	34489170	2990	2990	2990	2990	0
291	20241010	153600	34489170	2990	2990	2990	2990	0
292	20241010	153500	34489170	2990	2990	2990	2990	0
293	20241010	153400	34489170	2990	2990	2990	2990	0
294	20241010	153300	34489170	2990	2990	2990	2990	0
295	20241010	153200	34489170	2990	2990	2990	2990	0
296	20241010	153100	34489170	2990	2990	2990	2990	0
297	20241010	153000	34489170	2990	2990	2990	2990	745
298	20241010	152900	32261620	2990	2990	2990	2990	0
299	20241010	152800	32261620	2990	2990	2990	2990	0
300	20241010	152700	32261620	2990	2990	2990	2990	0
301	20241010	152600	32261620	2990	2990	2990	2990	0
302	20241010	152500	32261620	2990	2990	2990	2990	0
303	20241010	152400	32261620	2990	2990	2990	2990	0
304	20241010	152300	32261620	2990	2990	2990	2990	0
305	20241010	152200	32261620	2990	2990	2990	2990	0
306	20241010	152100	32261620	2990	2990	2990	2990	0
307	20241010	152000	32261620	2990	2990	2990	2990	0
308	20241010	151900	32261620	2990	2985	2990	2985	78
309	20241010	151800	32028535	2990	2990	2990	2990	0
310	20241010	151700	32028535	2990	2990	2990	2990	0
311	20241010	151600	32028535	2990	2990	2990	2990	0
312	20241010	151500	32028535	2990	2990	2990	2990	0
313	20241010	151400	32028535	2990	2990	2990	2990	0
314	20241010	151300	32028535	2990	2990	2990	2990	1
315	20241010	151200	32025545	2985	2985	2985	2985	0
316	20241010	151100	32025545	2985	2985	2985	2985	0
317	20241010	151000	32025545	2985	2985	2985	2985	0
318	20241010	150900	32025545	2985	2985	2985	2985	0
319	20241010	150800	32025545	2985	2985	2985	2985	0
320	20241010	150700	32025545	2985	2985	2985	2985	0
321	20241010	150600	32025545	2985	2985	2985	2985	0
322	20241010	150500	32025545	2985	2985	2985	2985	0
323	20241010	150400	32025545	2985	2985	2985	2985	0
324	20241010	150300	32025545	2985	2985	2985	2985	0
325	20241010	150200	32025545	2985	2985	2985	2985	52
326	20241010	150100	31870325	2990	2990	2990	2990	0
327	20241010	150000	31870325	2990	2990	2990	2990	0
328	20241010	145900	31870325	2990	2990	2990	2990	0
329	20241010	145800	31870325	2990	2990	2990	2990	0
330	20241010	145700	31870325	2990	2990	2990	2990	0
331	20241010	145600	31870325	2990	2990	2990	2990	0
332	20241010	145500	31870325	2990	2990	2990	2990	0
333	20241010	145400	31870325	2990	2990	2990	2990	0
334	20241010	145300	31870325	2990	2990	2990	2990	0
335	20241010	145200	31870325	2990	2990	2990	2990	0
336	20241010	145100	31870325	2990	2990	2990	2990	0
337	20241010	145000	31870325	2990	2990	2990	2990	0
338	20241010	144900	31870325	2990	2990	2990	2990	0
339	20241010	144800	31870325	2990	2990	2990	2990	1
340	20241010	144700	31867335	2990	2990	2990	2990	0
341	20241010	144600	31867335	2990	2990	2990	2990	0
342	20241010	144500	31867335	2990	2990	2990	2990	0
343	20241010	144400	31867335	2990	2990	2990	2990	0
344	20241010	144300	31867335	2990	2990	2990	2990	0
345	20241010	144200	31867335	2990	2990	2990	2990	0
346	20241010	144100	31867335	2990	2990	2990	2990	0
347	20241010	144000	31867335	2990	2990	2990	2990	0
348	20241010	143900	31867335	2990	2995	2995	2990	2
349	20241010	143800	31861350	2990	2990	2990	2990	669
350	20241010	143700	29861040	2995	2990	2995	2990	32
351	20241010	143600	29765355	2990	2990	2990	2990	0
352	20241010	143500	29765355	2990	2990	2990	2990	0
353	20241010	143400	29765355	2990	2990	2990	2990	1
354	20241010	143300	29762365	2995	2995	2995	2995	0
355	20241010	143200	29762365	2995	2995	2995	2995	1
356	20241010	143100	29759370	2985	2985	2985	2985	0
357	20241010	143000	29759370	2985	2985	2985	2985	0
358	20241010	142900	29759370	2985	2985	2985	2985	0
359	20241010	142800	29759370	2985	2985	2985	2985	0
360	20241010	142700	29759370	2985	2985	2985	2985	0
361	20241010	142600	29759370	2985	2985	2985	2985	0
362	20241010	142500	29759370	2985	2985	2985	2985	0
363	20241010	142400	29759370	2985	2995	2995	2985	41
364	20241010	142300	29636970	2995	2995	2995	2995	107
365	20241010	142200	29316505	2995	2995	2995	2995	0
366	20241010	142100	29316505	2995	2995	2995	2995	1
367	20241010	142000	29313510	2995	2995	2995	2995	10
368	20241010	141900	29283560	2995	2995	2995	2995	0
369	20241010	141800	29283560	2995	2995	2995	2995	0
370	20241010	141700	29283560	2995	2995	2995	2995	1
371	20241010	141600	29280565	2995	2995	2995	2995	0
372	20241010	141500	29280565	2995	2995	2995	2995	0
373	20241010	141400	29280565	2995	2995	2995	2995	0
374	20241010	141300	29280565	2995	2995	2995	2995	0
375	20241010	141200	29280565	2995	2995	2995	2995	0
376	20241010	141100	29280565	2995	2995	2995	2995	0
377	20241010	141000	29280565	2995	2995	2995	2995	0
378	20241010	140900	29280565	2995	2995	2995	2995	0
379	20241010	140800	29280565	2995	2995	2995	2995	0
380	20241010	140700	29280565	2995	2995	2995	2995	0
381	20241010	140600	29280565	2995	2995	2995	2995	0
382	20241010	140500	29280565	2995	2995	2995	2995	0
383	20241010	140400	29280565	2995	2995	2995	2995	0
384	20241010	140300	29280565	2995	2995	2995	2995	0
385	20241010	140200	29280565	2995	2995	2995	2995	0
386	20241010	140100	29280565	2995	2995	2995	2995	0
387	20241010	140000	29280565	2995	2995	2995	2995	0
388	20241010	135900	29280565	2995	2995	2995	2995	0
389	20241010	135800	29280565	2995	2995	2995	2995	0
390	20241010	135700	29280565	2995	2995	2995	2995	0
391	20241010	135600	29280565	2995	2995	2995	2995	0
392	20241010	135500	29280565	2995	2995	2995	2995	0
393	20241010	135400	29280565	2995	2995	2995	2995	0
394	20241010	135300	29280565	2995	2995	2995	2995	0
395	20241010	135200	29280565	2995	2995	2995	2995	0
396	20241010	135100	29280565	2995	2995	2995	2995	0
397	20241010	135000	29280565	2995	2995	2995	2995	0
398	20241010	134900	29280565	2995	2995	2995	2995	0
399	20241010	134800	29280565	2995	2995	2995	2995	0
400	20241010	134700	29280565	2995	2995	2995	2995	0
401	20241010	134600	29280565	2995	2995	2995	2995	0
402	20241010	134500	29280565	2995	2995	2995	2995	0
403	20241010	134400	29280565	2995	2995	2995	2995	0
404	20241010	134300	29280565	2995	2985	2995	2985	2
405	20241010	134200	29274585	2985	2985	2985	2985	0
406	20241010	134100	29274585	2985	2985	2985	2985	0
407	20241010	134000	29274585	2985	2985	2985	2985	0
408	20241010	133900	29274585	2985	2985	2985	2985	0
409	20241010	133800	29274585	2985	2985	2985	2985	0
410	20241010	133700	29274585	2985	2985	2985	2985	14
411	20241010	133600	29232795	2990	2990	2990	2990	0
412	20241010	133500	29232795	2990	2990	2990	2990	0
413	20241010	133400	29232795	2990	2990	2990	2990	0
414	20241010	133300	29232795	2990	2990	2990	2990	0
415	20241010	133200	29232795	2990	2990	2990	2990	149
416	20241010	133100	28787285	2990	2990	2990	2990	0
417	20241010	133000	28787285	2990	2990	2990	2990	0
418	20241010	132900	28787285	2990	2990	2990	2990	0
419	20241010	132800	28787285	2990	2990	2990	2990	0
420	20241010	132700	28787285	2990	2990	2990	2990	0
421	20241010	132600	28787285	2990	2990	2990	2990	0
422	20241010	132500	28787285	2990	2990	2990	2990	0
423	20241010	132400	28787285	2990	2990	2990	2990	0
424	20241010	132300	28787285	2990	2990	2990	2990	0
425	20241010	132200	28787285	2990	2990	2990	2990	0
426	20241010	132100	28787285	2990	2990	2990	2990	0
427	20241010	132000	28787285	2990	2990	2990	2990	0
428	20241010	131900	28787285	2990	2990	2990	2990	0
429	20241010	131800	28787285	2990	2990	2990	2990	0
430	20241010	131700	28787285	2990	2990	2990	2990	0
431	20241010	131600	28787285	2990	2990	2990	2990	0
432	20241010	131500	28787285	2990	2990	2990	2990	0
433	20241010	131400	28787285	2990	2990	2990	2990	0
434	20241010	131300	28787285	2990	2990	2990	2990	0
435	20241010	131200	28787285	2990	2990	2990	2990	0
436	20241010	131100	28787285	2990	2990	2990	2990	0
437	20241010	131000	28787285	2990	2990	2990	2990	0
438	20241010	130900	28787285	2990	2985	2990	2985	2
439	20241010	130800	28781310	2985	2985	2985	2985	21
440	20241010	130700	28718625	2990	2990	2990	2990	0
441	20241010	130600	28718625	2990	2990	2990	2990	0
442	20241010	130500	28718625	2990	2990	2990	2990	0
443	20241010	130400	28718625	2990	2990	2990	2990	0
444	20241010	130300	28718625	2990	2990	2990	2990	0
445	20241010	130200	28718625	2990	2990	2990	2990	0
446	20241010	130100	28718625	2990	2990	2990	2990	0
447	20241010	130000	28718625	2990	2990	2990	2990	0
448	20241010	125900	28718625	2990	2990	2990	2990	0
449	20241010	125800	28718625	2990	2990	2990	2990	1
450	20241010	125700	28715635	2990	2990	2990	2990	0
451	20241010	125600	28715635	2990	2990	2990	2990	0
452	20241010	125500	28715635	2990	2990	2990	2990	0
453	20241010	125400	28715635	2990	2990	2990	2990	0
454	20241010	125300	28715635	2990	2990	2990	2990	0
455	20241010	125200	28715635	2990	2990	2990	2990	0
456	20241010	125100	28715635	2990	2990	2990	2990	0
457	20241010	125000	28715635	2990	2990	2990	2990	0
458	20241010	124900	28715635	2990	2990	2990	2990	0
459	20241010	124800	28715635	2990	2990	2990	2990	0
460	20241010	124700	28715635	2990	2990	2990	2990	0
461	20241010	124600	28715635	2990	2990	2990	2990	1
462	20241010	124500	28712645	2990	2990	2990	2990	0
463	20241010	124400	28712645	2990	2990	2990	2990	3
464	20241010	124300	28703675	2990	2990	2990	2990	0
465	20241010	124200	28703675	2990	2990	2990	2990	0
466	20241010	124100	28703675	2990	2990	2990	2990	0
467	20241010	124000	28703675	2990	2990	2990	2990	0
468	20241010	123900	28703675	2990	2990	2990	2990	0
469	20241010	123800	28703675	2990	2990	2990	2990	0
470	20241010	123700	28703675	2990	2990	2990	2990	0
471	20241010	123600	28703675	2990	2990	2990	2990	0
472	20241010	123500	28703675	2990	2990	2990	2990	1462
473	20241010	123400	24332295	3000	3000	3000	3000	0
474	20241010	123300	24332295	3000	3000	3000	3000	0
475	20241010	123200	24332295	3000	3000	3000	3000	0
476	20241010	123100	24332295	3000	3000	3000	3000	0
477	20241010	123000	24332295	3000	3000	3000	3000	5
478	20241010	122900	24317295	3000	3000	3000	3000	0
479	20241010	122800	24317295	3000	3000	3000	3000	0
480	20241010	122700	24317295	3000	3000	3000	3000	0
481	20241010	122600	24317295	3000	3000	3000	3000	0
482	20241010	122500	24317295	3000	3000	3000	3000	0
483	20241010	122400	24317295	3000	3000	3000	3000	0
484	20241010	122300	24317295	3000	3000	3000	3000	0
485	20241010	122200	24317295	3000	3000	3000	3000	0
486	20241010	122100	24317295	3000	3000	3000	3000	0
487	20241010	122000	24317295	3000	3000	3000	3000	33
488	20241010	121900	24218295	3000	3000	3000	3000	300
489	20241010	121800	23318295	3000	3000	3000	3000	0
490	20241010	121700	23318295	3000	2990	3000	2990	638
491	20241010	121600	21405225	2990	2990	2990	2990	0
492	20241010	121500	21405225	2990	2990	2990	2990	0
493	20241010	121400	21405225	2990	2990	2990	2990	0
494	20241010	121300	21405225	2990	2990	2990	2990	5
495	20241010	121200	21390275	2990	2990	2990	2990	0
496	20241010	121100	21390275	2990	2990	2990	2990	0
497	20241010	121000	21390275	2990	2990	2990	2990	0
498	20241010	120900	21390275	2990	2990	2990	2990	0
499	20241010	120800	21390275	2990	2990	2990	2990	1
500	20241010	120700	21387285	2985	2985	2985	2985	2
501	20241010	120600	21381315	2980	2980	2980	2980	0
502	20241010	120500	21381315	2980	2980	2980	2980	0
503	20241010	120400	21381315	2980	2980	2980	2980	0
504	20241010	120300	21381315	2980	2980	2980	2980	1
505	20241010	120200	21378335	2980	2980	2980	2980	0
506	20241010	120100	21378335	2980	2980	2980	2980	12
507	20241010	120000	21342575	2980	2980	2980	2980	0
508	20241010	115900	21342575	2980	2980	2980	2980	0
509	20241010	115800	21342575	2980	2980	2980	2980	0
510	20241010	115700	21342575	2980	2980	2980	2980	0
511	20241010	115600	21342575	2980	2980	2980	2980	0
512	20241010	115500	21342575	2980	2980	2980	2980	1
513	20241010	115400	21339595	2980	2980	2980	2980	0
514	20241010	115300	21339595	2980	2980	2980	2980	0
515	20241010	115200	21339595	2980	2980	2980	2980	0
516	20241010	115100	21339595	2980	2980	2980	2980	0
517	20241010	115000	21339595	2980	2980	2980	2980	0
518	20241010	114900	21339595	2980	2980	2980	2980	1
519	20241010	114800	21336615	2980	2980	2980	2980	0
520	20241010	114700	21336615	2980	2980	2980	2980	0
521	20241010	114600	21336615	2980	2980	2980	2980	0
522	20241010	114500	21336615	2980	2980	2980	2980	0
523	20241010	114400	21336615	2980	2980	2980	2980	0
524	20241010	114300	21336615	2980	2980	2980	2980	1
525	20241010	114200	21333635	2980	2980	2980	2980	0
526	20241010	114100	21333635	2980	2980	2980	2980	0
527	20241010	114000	21333635	2980	2980	2980	2980	0
528	20241010	113900	21333635	2980	2980	2980	2980	0
529	20241010	113800	21333635	2980	2980	2980	2980	0
530	20241010	113700	21333635	2980	2980	2980	2980	1
531	20241010	113600	21330655	2990	2985	2990	2985	3
532	20241010	113500	21321695	2980	2980	2980	2980	160
533	20241010	113400	20844895	2980	2980	2980	2980	0
534	20241010	113300	20844895	2980	2980	2980	2980	0
535	20241010	113200	20844895	2980	2980	2980	2980	1
536	20241010	113100	20841915	2995	2995	2995	2995	0
537	20241010	113000	20841915	2995	2995	2995	2995	0
538	20241010	112900	20841915	2995	2995	2995	2995	0
539	20241010	112800	20841915	2995	2995	2995	2995	0
540	20241010	112700	20841915	2995	2995	2995	2995	1
541	20241010	112600	20838920	2975	2975	2975	2975	1
542	20241010	112500	20835945	3000	3000	3000	3000	0
543	20241010	112400	20835945	3000	3000	3000	3000	0
544	20241010	112300	20835945	3000	3000	3000	3000	0
545	20241010	112200	20835945	3000	3000	3000	3000	0
546	20241010	112100	20835945	3000	2975	3000	2975	21
547	20241010	112000	20773055	3000	3000	3000	3000	0
548	20241010	111900	20773055	3000	2995	3000	2995	2
549	20241010	111800	20767060	2995	2990	2995	2980	250
550	20241010	111700	20021925	3000	2980	3000	2980	607
551	20241010	111600	18212945	2980	2980	2980	2980	0
552	20241010	111500	18212945	2980	2980	2980	2980	0
553	20241010	111400	18212945	2980	2980	2980	2980	1
554	20241010	111300	18209965	2980	2980	2980	2980	0
555	20241010	111200	18209965	2980	2980	2980	2980	0
556	20241010	111100	18209965	2980	2980	2980	2980	0
557	20241010	111000	18209965	2980	2980	2980	2980	0
558	20241010	110900	18209965	2980	2980	2980	2980	1
559	20241010	110800	18206985	3000	3000	3000	3000	0
560	20241010	110700	18206985	3000	3000	3000	3000	0
561	20241010	110600	18206985	3000	3000	3000	3000	1
562	20241010	110500	18203985	2980	2980	2980	2980	0
563	20241010	110400	18203985	2980	2980	2980	2980	0
564	20241010	110300	18203985	2980	3000	3000	2980	309
565	20241010	110200	17277005	3000	3000	3000	3000	0
566	20241010	110100	17277005	3000	3000	3000	3000	0
567	20241010	110000	17277005	3000	3000	3000	3000	0
568	20241010	105900	17277005	3000	3000	3000	3000	0
569	20241010	105800	17277005	3000	2980	3000	2980	3
570	20241010	105700	17268030	2980	2980	2980	2980	0
571	20241010	105600	17268030	2980	2980	2980	2980	0
572	20241010	105500	17268030	2980	2980	2980	2980	0
573	20241010	105400	17268030	2980	2980	2980	2980	0
574	20241010	105300	17268030	2980	2980	2980	2980	0
575	20241010	105200	17268030	2980	2980	2980	2980	1
576	20241010	105100	17265050	2980	2980	2980	2980	0
577	20241010	105000	17265050	2980	2980	2980	2980	20
578	20241010	104900	17205450	2980	2980	2980	2980	0
579	20241010	104800	17205450	2980	2980	2980	2980	0
580	20241010	104700	17205450	2980	2980	2980	2980	0
581	20241010	104600	17205450	2980	2980	2980	2980	1
582	20241010	104500	17202470	2995	2995	2995	2995	0
583	20241010	104400	17202470	2995	2995	2995	2995	0
584	20241010	104300	17202470	2995	2980	2995	2980	2
585	20241010	104200	17196495	2980	2980	2980	2980	0
586	20241010	104100	17196495	2980	2980	2980	2980	31
587	20241010	104000	17104115	2980	2980	2980	2980	1
588	20241010	103900	17101135	2980	2980	2980	2980	0
589	20241010	103800	17101135	2980	2980	2980	2980	0
590	20241010	103700	17101135	2980	2980	2980	2980	0
591	20241010	103600	17101135	2980	2980	2980	2980	0
592	20241010	103500	17101135	2980	2980	2980	2980	1
593	20241010	103400	17098155	2980	2980	2980	2980	0
594	20241010	103300	17098155	2980	2980	2980	2980	0
595	20241010	103200	17098155	2980	2980	2980	2980	0
596	20241010	103100	17098155	2980	2980	2980	2980	0
597	20241010	103000	17098155	2980	2980	2980	2980	1
598	20241010	102900	17095175	2995	2995	2995	2995	10
599	20241010	102800	17065225	2995	2980	2995	2980	18
600	20241010	102700	17011510	3000	3000	3000	3000	0
601	20241010	102600	17011510	3000	3000	3000	3000	0
602	20241010	102500	17011510	3000	3000	3000	3000	0
603	20241010	102400	17011510	3000	3000	3000	2980	24
604	20241010	102300	16939540	3000	3000	3000	3000	0
605	20241010	102200	16939540	3000	3000	3000	3000	0
606	20241010	102100	16939540	3000	3000	3000	3000	0
607	20241010	102000	16939540	3000	3000	3000	3000	1
608	20241010	101900	16936540	2980	2980	2980	2980	0
609	20241010	101800	16936540	2980	2980	2980	2980	1
610	20241010	101700	16933560	3000	3000	3000	3000	0
611	20241010	101600	16933560	3000	3000	3000	3000	0
612	20241010	101500	16933560	3000	3000	3000	2980	9
613	20241010	101400	16906700	2980	2980	2980	2980	27
614	20241010	101300	16826240	3000	3000	3000	3000	1
615	20241010	101200	16823240	2980	2980	2980	2980	1
616	20241010	101100	16820260	3000	3000	3000	3000	33
617	20241010	101000	16721260	3000	3000	3000	3000	75
618	20241010	100900	16496260	3000	3000	3000	2980	1100
619	20241010	100800	13211845	3000	3000	3000	3000	26
620	20241010	100700	13133845	2995	3000	3000	2995	2
621	20241010	100600	13127850	3000	3000	3000	3000	5
622	20241010	100500	13112850	3000	3000	3000	3000	414
623	20241010	100400	11870850	3000	3000	3000	3000	76
624	20241010	100300	11642850	3000	3000	3000	3000	23
625	20241010	100200	11573850	2995	2995	2995	2995	0
626	20241010	100100	11573850	2995	2995	2995	2995	1
627	20241010	100000	11570855	3000	3000	3000	3000	1
628	20241010	095900	11567855	2995	2995	2995	2995	9
629	20241010	095800	11540900	3000	3000	3000	3000	1
630	20241010	095700	11537900	3010	3010	3010	3010	33
631	20241010	095600	11438570	3010	3010	3010	3005	3
632	20241010	095500	11429545	3005	3015	3015	3005	3
633	20241010	095400	11420515	3015	3000	3015	3000	155
634	20241010	095300	10954750	3000	3000	3000	3000	2
635	20241010	095200	10948750	2985	2985	2985	2985	8
636	20241010	095100	10924870	2980	2980	2980	2980	0
637	20241010	095000	10924870	2980	2980	2980	2980	1
638	20241010	094900	10921890	3010	2985	3010	2985	1200
639	20241010	094800	7322110	2970	2970	2970	2970	0
640	20241010	094700	7322110	2970	2970	2970	2970	350
641	20241010	094600	6282610	2995	2990	2995	2990	215
642	20241010	094500	5639305	2980	2980	2980	2980	100
643	20241010	094400	5341305	2990	2970	2990	2970	2
644	20241010	094300	5335345	2995	2990	2995	2990	4
645	20241010	094200	5323370	2990	2990	2990	2990	2
646	20241010	094100	5317390	2995	2995	2995	2995	1
647	20241010	094000	5314395	2975	2975	2975	2975	0
648	20241010	093900	5314395	2975	2975	2975	2975	0
649	20241010	093800	5314395	2975	2980	2980	2975	14
650	20241010	093700	5272680	2980	2980	2980	2980	0
651	20241010	093600	5272680	2980	2980	2980	2980	0
652	20241010	093500	5272680	2980	2980	2980	2980	0
653	20241010	093400	5272680	2980	2980	2980	2980	0
654	20241010	093300	5272680	2980	2980	2980	2980	2
655	20241010	093200	5266720	2990	2990	2990	2990	0
656	20241010	093100	5266720	2990	2990	2990	2990	2
657	20241010	093000	5260740	2995	2995	2995	2995	0
658	20241010	092900	5260740	2995	2995	2995	2995	0
659	20241010	092800	5260740	2995	2995	2995	2995	1
660	20241010	092700	5257745	2980	2995	2995	2980	84
661	20241010	092600	5006810	2980	2980	2980	2980	41
662	20241010	092500	4884630	2995	2995	2995	2995	0
663	20241010	092400	4884630	2995	2995	2995	2995	10
664	20241010	092300	4854680	2995	2995	2995	2995	0
665	20241010	092200	4854680	2995	2995	2995	2995	1
666	20241010	092100	4851685	2980	2980	2980	2980	2
667	20241010	092000	4845725	2995	2995	2995	2985	5
668	20241010	091900	4830760	2995	2990	2995	2990	668
669	20241010	091800	2830590	2990	2980	2990	2980	2
670	20241010	091700	2824620	2990	2990	2990	2990	1
671	20241010	091600	2821630	2970	2975	2975	2970	7
672	20241010	091500	2800835	2995	2995	2995	2995	0
673	20241010	091400	2800835	2995	2995	2995	2995	0
674	20241010	091300	2800835	2995	2995	2995	2995	0
675	20241010	091200	2800835	2995	2995	2995	2995	0
676	20241010	091100	2800835	2995	2995	2995	2995	70
677	20241010	091000	2591185	2995	2985	2995	2980	3
678	20241010	090900	2582225	2980	2980	2980	2980	0
679	20241010	090800	2582225	2980	2980	2980	2980	1
680	20241010	090700	2579245	2980	2980	2980	2980	0
681	20241010	090600	2579245	2980	2980	2980	2980	399
682	20241010	090500	1390225	2980	2980	2980	2980	100
683	20241010	090400	1092225	2995	2995	2995	2995	1
684	20241010	090300	1089230	3000	3000	3000	3000	0
685	20241010	090200	1089230	3000	3000	3000	3000	0
686	20241010	090100	1089230	3000	2995	3000	2980	126
687	20241010	090000	712780	3000	2980	3000	2980	239