KissMeData/200780/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	204000	31239925	4985	4985	4985	4985	324
3	20241014	203900	31239925	4985	4985	4985	4985	0
4	20241014	203800	31239925	4985	4985	4985	4985	0
5	20241014	203700	31239925	4985	4985	4985	4985	0
6	20241014	203600	31239925	4985	4985	4985	4985	0
7	20241014	203500	31239925	4985	4985	4985	4985	0
8	20241014	203400	31239925	4985	4985	4985	4985	0
9	20241014	203300	31239925	4985	4985	4985	4985	0
10	20241014	203200	31239925	4985	4985	4985	4985	0
11	20241014	203100	31239925	4985	4985	4985	4985	0
12	20241014	203000	31239925	4985	4985	4985	4985	0
13	20241014	202900	31239925	4985	4985	4985	4985	0
14	20241014	202800	31239925	4985	4985	4985	4985	0
15	20241014	202700	31239925	4985	4985	4985	4985	0
16	20241014	202600	31239925	4985	4985	4985	4985	0
17	20241014	202500	31239925	4985	4985	4985	4985	0
18	20241014	202400	31239925	4985	4985	4985	4985	0
19	20241014	202300	31239925	4985	4985	4985	4985	0
20	20241014	202200	31239925	4985	4985	4985	4985	0
21	20241014	202100	31239925	4985	4985	4985	4985	0
22	20241014	202000	31239925	4985	4985	4985	4985	0
23	20241014	201900	31239925	4985	4985	4985	4985	0
24	20241014	201800	31239925	4985	4985	4985	4985	0
25	20241014	201700	31239925	4985	4985	4985	4985	0
26	20241014	201600	31239925	4985	4985	4985	4985	0
27	20241014	201500	31239925	4985	4985	4985	4985	0
28	20241014	201400	31239925	4985	4985	4985	4985	0
29	20241014	201300	31239925	4985	4985	4985	4985	0
30	20241014	201200	31239925	4985	4985	4985	4985	0
31	20241014	201100	31239925	4985	4985	4985	4985	0
32	20241014	201000	31239925	4985	4985	4985	4985	324
33	20241014	200900	31239925	4985	4985	4985	4985	0
34	20241014	200800	31239925	4985	4985	4985	4985	0
35	20241014	200700	31239925	4985	4985	4985	4985	0
36	20241014	200600	31239925	4985	4985	4985	4985	0
37	20241014	200500	31239925	4985	4985	4985	4985	0
38	20241014	200400	31239925	4985	4985	4985	4985	0
39	20241014	200300	31239925	4985	4985	4985	4985	0
40	20241014	200200	31239925	4985	4985	4985	4985	0
41	20241014	200100	31239925	4985	4985	4985	4985	0
42	20241014	200000	31239925	4985	4985	4985	4985	0
43	20241014	195900	31239925	4985	4985	4985	4985	0
44	20241014	195800	31239925	4985	4985	4985	4985	0
45	20241014	195700	31239925	4985	4985	4985	4985	0
46	20241014	195600	31239925	4985	4985	4985	4985	0
47	20241014	195500	31239925	4985	4985	4985	4985	0
48	20241014	195400	31239925	4985	4985	4985	4985	0
49	20241014	195300	31239925	4985	4985	4985	4985	0
50	20241014	195200	31239925	4985	4985	4985	4985	0
51	20241014	195100	31239925	4985	4985	4985	4985	0
52	20241014	195000	31239925	4985	4985	4985	4985	0
53	20241014	194900	31239925	4985	4985	4985	4985	0
54	20241014	194800	31239925	4985	4985	4985	4985	0
55	20241014	194700	31239925	4985	4985	4985	4985	0
56	20241014	194600	31239925	4985	4985	4985	4985	0
57	20241014	194500	31239925	4985	4985	4985	4985	0
58	20241014	194400	31239925	4985	4985	4985	4985	0
59	20241014	194300	31239925	4985	4985	4985	4985	0
60	20241014	194200	31239925	4985	4985	4985	4985	0
61	20241014	194100	31239925	4985	4985	4985	4985	0
62	20241014	194000	31239925	4985	4985	4985	4985	324
63	20241014	193900	31239925	4985	4985	4985	4985	0
64	20241014	193800	31239925	4985	4985	4985	4985	0
65	20241014	193700	31239925	4985	4985	4985	4985	0
66	20241014	193600	31239925	4985	4985	4985	4985	0
67	20241014	193500	31239925	4985	4985	4985	4985	0
68	20241014	193400	31239925	4985	4985	4985	4985	0
69	20241014	193300	31239925	4985	4985	4985	4985	0
70	20241014	193200	31239925	4985	4985	4985	4985	0
71	20241014	193100	31239925	4985	4985	4985	4985	0
72	20241014	193000	31239925	4985	4985	4985	4985	0
73	20241014	192900	31239925	4985	4985	4985	4985	0
74	20241014	192800	31239925	4985	4985	4985	4985	0
75	20241014	192700	31239925	4985	4985	4985	4985	0
76	20241014	192600	31239925	4985	4985	4985	4985	0
77	20241014	192500	31239925	4985	4985	4985	4985	0
78	20241014	192400	31239925	4985	4985	4985	4985	0
79	20241014	192300	31239925	4985	4985	4985	4985	0
80	20241014	192200	31239925	4985	4985	4985	4985	0
81	20241014	192100	31239925	4985	4985	4985	4985	0
82	20241014	192000	31239925	4985	4985	4985	4985	0
83	20241014	191900	31239925	4985	4985	4985	4985	0
84	20241014	191800	31239925	4985	4985	4985	4985	0
85	20241014	191700	31239925	4985	4985	4985	4985	0
86	20241014	191600	31239925	4985	4985	4985	4985	0
87	20241014	191500	31239925	4985	4985	4985	4985	0
88	20241014	191400	31239925	4985	4985	4985	4985	0
89	20241014	191300	31239925	4985	4985	4985	4985	0
90	20241014	191200	31239925	4985	4985	4985	4985	0
91	20241014	191100	31239925	4985	4985	4985	4985	0
92	20241014	191000	31239925	4985	4985	4985	4985	324
93	20241014	190900	31239925	4985	4985	4985	4985	0
94	20241014	190800	31239925	4985	4985	4985	4985	0
95	20241014	190700	31239925	4985	4985	4985	4985	0
96	20241014	190600	31239925	4985	4985	4985	4985	0
97	20241014	190500	31239925	4985	4985	4985	4985	0
98	20241014	190400	31239925	4985	4985	4985	4985	0
99	20241014	190300	31239925	4985	4985	4985	4985	0
100	20241014	190200	31239925	4985	4985	4985	4985	0
101	20241014	190100	31239925	4985	4985	4985	4985	0
102	20241014	190000	31239925	4985	4985	4985	4985	0
103	20241014	185900	31239925	4985	4985	4985	4985	0
104	20241014	185800	31239925	4985	4985	4985	4985	0
105	20241014	185700	31239925	4985	4985	4985	4985	0
106	20241014	185600	31239925	4985	4985	4985	4985	0
107	20241014	185500	31239925	4985	4985	4985	4985	0
108	20241014	185400	31239925	4985	4985	4985	4985	0
109	20241014	185300	31239925	4985	4985	4985	4985	0
110	20241014	185200	31239925	4985	4985	4985	4985	0
111	20241014	185100	31239925	4985	4985	4985	4985	0
112	20241014	185000	31239925	4985	4985	4985	4985	0
113	20241014	184900	31239925	4985	4985	4985	4985	0
114	20241014	184800	31239925	4985	4985	4985	4985	0
115	20241014	184700	31239925	4985	4985	4985	4985	0
116	20241014	184600	31239925	4985	4985	4985	4985	0
117	20241014	184500	31239925	4985	4985	4985	4985	0
118	20241014	184400	31239925	4985	4985	4985	4985	0
119	20241014	184300	31239925	4985	4985	4985	4985	0
120	20241014	184200	31239925	4985	4985	4985	4985	0
121	20241014	184100	31239925	4985	4985	4985	4985	0
122	20241014	184000	31239925	4985	4985	4985	4985	324
123	20241014	183900	31239925	4985	4985	4985	4985	0
124	20241014	183800	31239925	4985	4985	4985	4985	0
125	20241014	183700	31239925	4985	4985	4985	4985	0
126	20241014	183600	31239925	4985	4985	4985	4985	0
127	20241014	183500	31239925	4985	4985	4985	4985	0
128	20241014	183400	31239925	4985	4985	4985	4985	0
129	20241014	183300	31239925	4985	4985	4985	4985	0
130	20241014	183200	31239925	4985	4985	4985	4985	0
131	20241014	183100	31239925	4985	4985	4985	4985	0
132	20241014	183000	31239925	4985	4985	4985	4985	0
133	20241014	182900	31239925	4985	4985	4985	4985	0
134	20241014	182800	31239925	4985	4985	4985	4985	0
135	20241014	182700	31239925	4985	4985	4985	4985	0
136	20241014	182600	31239925	4985	4985	4985	4985	0
137	20241014	182500	31239925	4985	4985	4985	4985	0
138	20241014	182400	31239925	4985	4985	4985	4985	0
139	20241014	182300	31239925	4985	4985	4985	4985	0
140	20241014	182200	31239925	4985	4985	4985	4985	0
141	20241014	182100	31239925	4985	4985	4985	4985	0
142	20241014	182000	31239925	4985	4985	4985	4985	0
143	20241014	181900	31239925	4985	4985	4985	4985	0
144	20241014	181800	31239925	4985	4985	4985	4985	0
145	20241014	181700	31239925	4985	4985	4985	4985	0
146	20241014	181600	31239925	4985	4985	4985	4985	0
147	20241014	181500	31239925	4985	4985	4985	4985	0
148	20241014	181400	31239925	4985	4985	4985	4985	0
149	20241014	181300	31239925	4985	4985	4985	4985	0
150	20241014	181200	31239925	4985	4985	4985	4985	0
151	20241014	181100	31239925	4985	4985	4985	4985	0
152	20241014	181000	31239925	4985	4985	4985	4985	324
153	20241014	180900	31239925	4985	4985	4985	4985	0
154	20241014	180800	31239925	4985	4985	4985	4985	0
155	20241014	180700	31239925	4985	4985	4985	4985	0
156	20241014	180600	31239925	4985	4985	4985	4985	0
157	20241014	180500	31239925	4985	4985	4985	4985	0
158	20241014	180400	31239925	4985	4985	4985	4985	0
159	20241014	180300	31239925	4985	4985	4985	4985	0
160	20241014	180200	31239925	4985	4985	4985	4985	0
161	20241014	180100	31239925	4985	4985	4985	4985	0
162	20241014	180000	31239925	4985	4985	4985	4985	0
163	20241014	175900	31239925	4985	4985	4985	4985	0
164	20241014	175800	31239925	4985	4985	4985	4985	0
165	20241014	175700	31239925	4985	4985	4985	4985	0
166	20241014	175600	31239925	4985	4985	4985	4985	0
167	20241014	175500	31239925	4985	4985	4985	4985	0
168	20241014	175400	31239925	4985	4985	4985	4985	0
169	20241014	175300	31239925	4985	4985	4985	4985	0
170	20241014	175200	31239925	4985	4985	4985	4985	0
171	20241014	175100	31239925	4985	4985	4985	4985	0
172	20241014	175000	31239925	4985	4985	4985	4985	0
173	20241014	174900	31239925	4985	4985	4985	4985	0
174	20241014	174800	31239925	4985	4985	4985	4985	0
175	20241014	174700	31239925	4985	4985	4985	4985	0
176	20241014	174600	31239925	4985	4985	4985	4985	0
177	20241014	174500	31239925	4985	4985	4985	4985	0
178	20241014	174400	31239925	4985	4985	4985	4985	0
179	20241014	174300	31239925	4985	4985	4985	4985	0
180	20241014	174200	31239925	4985	4985	4985	4985	0
181	20241014	174100	31239925	4985	4985	4985	4985	0
182	20241014	174000	31239925	4985	4985	4985	4985	324
183	20241014	173900	31239925	4985	4985	4985	4985	0
184	20241014	173800	31239925	4985	4985	4985	4985	0
185	20241014	173700	31239925	4985	4985	4985	4985	0
186	20241014	173600	31239925	4985	4985	4985	4985	0
187	20241014	173500	31239925	4985	4985	4985	4985	0
188	20241014	173400	31239925	4985	4985	4985	4985	0
189	20241014	173300	31239925	4985	4985	4985	4985	0
190	20241014	173200	31239925	4985	4985	4985	4985	0
191	20241014	173100	31239925	4985	4985	4985	4985	0
192	20241014	173000	31239925	4985	4985	4985	4985	0
193	20241014	172900	31239925	4985	4985	4985	4985	0
194	20241014	172800	31239925	4985	4985	4985	4985	0
195	20241014	172700	31239925	4985	4985	4985	4985	0
196	20241014	172600	31239925	4985	4985	4985	4985	0
197	20241014	172500	31239925	4985	4985	4985	4985	0
198	20241014	172400	31239925	4985	4985	4985	4985	0
199	20241014	172300	31239925	4985	4985	4985	4985	0
200	20241014	172200	31239925	4985	4985	4985	4985	0
201	20241014	172100	31239925	4985	4985	4985	4985	0
202	20241014	172000	31239925	4985	4985	4985	4985	0
203	20241014	171900	31239925	4985	4985	4985	4985	0
204	20241014	171800	31239925	4985	4985	4985	4985	0
205	20241014	171700	31239925	4985	4985	4985	4985	0
206	20241014	171600	31239925	4985	4985	4985	4985	0
207	20241014	171500	31239925	4985	4985	4985	4985	0
208	20241014	171400	31239925	4985	4985	4985	4985	0
209	20241014	171300	31239925	4985	4985	4985	4985	0
210	20241014	171200	31239925	4985	4985	4985	4985	0
211	20241014	171100	31239925	4985	4985	4985	4985	0
212	20241014	171000	31239925	4985	4985	4985	4985	324
213	20241014	170900	31239925	4985	4985	4985	4985	0
214	20241014	170800	31239925	4985	4985	4985	4985	0
215	20241014	170700	31239925	4985	4985	4985	4985	0
216	20241014	170600	31239925	4985	4985	4985	4985	0
217	20241014	170500	31239925	4985	4985	4985	4985	0
218	20241014	170400	31239925	4985	4985	4985	4985	0
219	20241014	170300	31239925	4985	4985	4985	4985	0
220	20241014	170200	31239925	4985	4985	4985	4985	0
221	20241014	170100	31239925	4985	4985	4985	4985	0
222	20241014	170000	31239925	4985	4985	4985	4985	0
223	20241014	165900	31239925	4985	4985	4985	4985	0
224	20241014	165800	31239925	4985	4985	4985	4985	0
225	20241014	165700	31239925	4985	4985	4985	4985	0
226	20241014	165600	31239925	4985	4985	4985	4985	0
227	20241014	165500	31239925	4985	4985	4985	4985	0
228	20241014	165400	31239925	4985	4985	4985	4985	0
229	20241014	165300	31239925	4985	4985	4985	4985	0
230	20241014	165200	31239925	4985	4985	4985	4985	0
231	20241014	165100	31239925	4985	4985	4985	4985	0
232	20241014	165000	31239925	4985	4985	4985	4985	0
233	20241014	164900	31239925	4985	4985	4985	4985	0
234	20241014	164800	31239925	4985	4985	4985	4985	0
235	20241014	164700	31239925	4985	4985	4985	4985	0
236	20241014	164600	31239925	4985	4985	4985	4985	0
237	20241014	164500	31239925	4985	4985	4985	4985	0
238	20241014	164400	31239925	4985	4985	4985	4985	0
239	20241014	164300	31239925	4985	4985	4985	4985	0
240	20241014	164200	31239925	4985	4985	4985	4985	0
241	20241014	164100	31239925	4985	4985	4985	4985	0
242	20241014	164000	31239925	4985	4985	4985	4985	324
243	20241014	163900	31239925	4985	4985	4985	4985	0
244	20241014	163800	31239925	4985	4985	4985	4985	0
245	20241014	163700	31239925	4985	4985	4985	4985	0
246	20241014	163600	31239925	4985	4985	4985	4985	0
247	20241014	163500	31239925	4985	4985	4985	4985	0
248	20241014	163400	31239925	4985	4985	4985	4985	0
249	20241014	163300	31239925	4985	4985	4985	4985	0
250	20241014	163200	31239925	4985	4985	4985	4985	0
251	20241014	163100	31239925	4985	4985	4985	4985	0
252	20241014	163000	31239925	4985	4985	4985	4985	0
253	20241014	162900	31239925	4985	4985	4985	4985	0
254	20241014	162800	31239925	4985	4985	4985	4985	0
255	20241014	162700	31239925	4985	4985	4985	4985	0
256	20241014	162600	31239925	4985	4985	4985	4985	0
257	20241014	162500	31239925	4985	4985	4985	4985	0
258	20241014	162400	31239925	4985	4985	4985	4985	0
259	20241014	162300	31239925	4985	4985	4985	4985	0
260	20241014	162200	31239925	4985	4985	4985	4985	0
261	20241014	162100	31239925	4985	4985	4985	4985	0
262	20241014	162000	31239925	4985	4985	4985	4985	0
263	20241014	161900	31239925	4985	4985	4985	4985	0
264	20241014	161800	31239925	4985	4985	4985	4985	0
265	20241014	161700	31239925	4985	4985	4985	4985	0
266	20241014	161600	31239925	4985	4985	4985	4985	0
267	20241014	161500	31239925	4985	4985	4985	4985	0
268	20241014	161400	31239925	4985	4985	4985	4985	0
269	20241014	161300	31239925	4985	4985	4985	4985	0
270	20241014	161200	31239925	4985	4985	4985	4985	0
271	20241014	161100	31239925	4985	4985	4985	4985	0
272	20241014	161000	31239925	4985	4985	4985	4985	324
273	20241014	160900	31239925	4985	4985	4985	4985	0
274	20241014	160800	31239925	4985	4985	4985	4985	0
275	20241014	160700	31239925	4985	4985	4985	4985	0
276	20241014	160600	31239925	4985	4985	4985	4985	0
277	20241014	160500	31239925	4985	4985	4985	4985	0
278	20241014	160400	31239925	4985	4985	4985	4985	0
279	20241014	160300	31239925	4985	4985	4985	4985	0
280	20241014	160200	31239925	4985	4985	4985	4985	0
281	20241014	160100	31239925	4985	4985	4985	4985	0
282	20241014	160000	31239925	4985	4985	4985	4985	0
283	20241014	155900	31239925	4985	4985	4985	4985	0
284	20241014	155800	31239925	4985	4985	4985	4985	0
285	20241014	155700	31239925	4985	4985	4985	4985	0
286	20241014	155600	31239925	4985	4985	4985	4985	0
287	20241014	155500	31239925	4985	4985	4985	4985	0
288	20241014	155400	31239925	4985	4985	4985	4985	0
289	20241014	155300	31239925	4985	4985	4985	4985	0
290	20241014	155200	31239925	4985	4985	4985	4985	0
291	20241014	155100	31239925	4985	4985	4985	4985	0
292	20241014	155000	31239925	4985	4985	4985	4985	0
293	20241014	154900	31239925	4985	4985	4985	4985	0
294	20241014	154800	31239925	4985	4985	4985	4985	0
295	20241014	154700	31239925	4985	4985	4985	4985	0
296	20241014	154600	31239925	4985	4985	4985	4985	0
297	20241014	154500	31239925	4985	4985	4985	4985	0
298	20241014	154400	31239925	4985	4985	4985	4985	0
299	20241014	154300	31239925	4985	4985	4985	4985	0
300	20241014	154200	31239925	4985	4985	4985	4985	0
301	20241014	154100	31239925	4985	4985	4985	4985	0
302	20241014	154000	31239925	4985	4985	4985	4985	324
303	20241014	153900	31239925	4985	4985	4985	4985	0
304	20241014	153800	31239925	4985	4985	4985	4985	0
305	20241014	153700	31239925	4985	4985	4985	4985	0
306	20241014	153600	31239925	4985	4985	4985	4985	0
307	20241014	153500	31239925	4985	4985	4985	4985	0
308	20241014	153400	31239925	4985	4985	4985	4985	0
309	20241014	153300	31239925	4985	4985	4985	4985	0
310	20241014	153200	31239925	4985	4985	4985	4985	0
311	20241014	153100	31239925	4985	4985	4985	4985	0
312	20241014	153000	31239925	4985	4985	4985	4985	324
313	20241014	152900	29624785	4985	4985	4985	4985	0
314	20241014	152800	29624785	4985	4985	4985	4985	0
315	20241014	152700	29624785	4985	4985	4985	4985	0
316	20241014	152600	29624785	4985	4985	4985	4985	0
317	20241014	152500	29624785	4985	4985	4985	4985	0
318	20241014	152400	29624785	4985	4985	4985	4985	0
319	20241014	152300	29624785	4985	4985	4985	4985	0
320	20241014	152200	29624785	4985	4985	4985	4985	0
321	20241014	152100	29624785	4985	4985	4985	4985	0
322	20241014	152000	29624785	4985	4985	4985	4985	0
323	20241014	151900	29624785	4985	4985	4985	4985	0
324	20241014	151800	29624785	4985	4985	4985	4985	0
325	20241014	151700	29624785	4985	4985	4985	4985	0
326	20241014	151600	29624785	4985	4985	4985	4985	0
327	20241014	151500	29624785	4985	4985	4985	4985	0
328	20241014	151400	29624785	4985	4985	4985	4985	0
329	20241014	151300	29624785	4985	4985	4985	4985	0
330	20241014	151200	29624785	4985	4985	4985	4985	0
331	20241014	151100	29624785	4985	4985	4985	4985	0
332	20241014	151000	29624785	4985	4985	4985	4985	0
333	20241014	150900	29624785	4985	4985	4985	4985	0
334	20241014	150800	29624785	4985	4985	4985	4985	0
335	20241014	150700	29624785	4985	4985	4985	4985	0
336	20241014	150600	29624785	4985	4985	4985	4985	0
337	20241014	150500	29624785	4985	4985	4985	4985	0
338	20241014	150400	29624785	4985	4985	4985	4985	0
339	20241014	150300	29624785	4985	4985	4985	4985	1
340	20241014	150200	29619800	4990	4990	4990	4990	0
341	20241014	150100	29619800	4990	4990	4990	4990	0
342	20241014	150000	29619800	4990	4990	4990	4990	0
343	20241014	145900	29619800	4990	4990	4990	4990	0
344	20241014	145800	29619800	4990	4990	4990	4990	1
345	20241014	145700	29614810	4935	4935	4935	4935	0
346	20241014	145600	29614810	4935	4935	4935	4935	0
347	20241014	145500	29614810	4935	4935	4935	4935	1
348	20241014	145400	29609875	4990	4990	4990	4990	0
349	20241014	145300	29609875	4990	4990	4990	4990	0
350	20241014	145200	29609875	4990	4990	4990	4990	0
351	20241014	145100	29609875	4990	4990	4990	4990	0
352	20241014	145000	29609875	4990	4990	4990	4990	0
353	20241014	144900	29609875	4990	4990	4990	4990	0
354	20241014	144800	29609875	4990	4990	4990	4990	0
355	20241014	144700	29609875	4990	4990	4990	4990	0
356	20241014	144600	29609875	4990	4990	4990	4990	0
357	20241014	144500	29609875	4990	4990	4990	4990	0
358	20241014	144400	29609875	4990	4935	4990	4935	25
359	20241014	144300	29486070	4885	4885	4885	4885	0
360	20241014	144200	29486070	4885	4905	4905	4885	100
361	20241014	144100	28997540	4870	4870	4870	4870	0
362	20241014	144000	28997540	4870	4870	4870	4870	0
363	20241014	143900	28997540	4870	4870	4870	4870	0
364	20241014	143800	28997540	4870	4870	4870	4870	0
365	20241014	143700	28997540	4870	4870	4870	4870	0
366	20241014	143600	28997540	4870	4870	4870	4870	0
367	20241014	143500	28997540	4870	4870	4870	4870	0
368	20241014	143400	28997540	4870	4870	4870	4870	0
369	20241014	143300	28997540	4870	4870	4870	4870	0
370	20241014	143200	28997540	4870	4870	4870	4870	0
371	20241014	143100	28997540	4870	4870	4870	4870	0
372	20241014	143000	28997540	4870	4870	4870	4870	0
373	20241014	142900	28997540	4870	4870	4870	4870	13
374	20241014	142800	28934230	4950	4950	4950	4950	0
375	20241014	142700	28934230	4950	4950	4950	4950	0
376	20241014	142600	28934230	4950	4950	4950	4950	0
377	20241014	142500	28934230	4950	4950	4950	4950	0
378	20241014	142400	28934230	4950	4950	4950	4950	0
379	20241014	142300	28934230	4950	4950	4950	4950	0
380	20241014	142200	28934230	4950	4950	4950	4950	0
381	20241014	142100	28934230	4950	4950	4950	4950	0
382	20241014	142000	28934230	4950	4950	4950	4950	0
383	20241014	141900	28934230	4950	4950	4950	4950	0
384	20241014	141800	28934230	4950	4950	4950	4950	0
385	20241014	141700	28934230	4950	4950	4950	4950	0
386	20241014	141600	28934230	4950	4950	4950	4950	0
387	20241014	141500	28934230	4950	4950	4950	4950	0
388	20241014	141400	28934230	4950	4950	4950	4950	0
389	20241014	141300	28934230	4950	4950	4950	4950	0
390	20241014	141200	28934230	4950	4950	4950	4950	0
391	20241014	141100	28934230	4950	4950	4950	4950	0
392	20241014	141000	28934230	4950	4950	4950	4950	0
393	20241014	140900	28934230	4950	4950	4950	4950	0
394	20241014	140800	28934230	4950	4950	4950	4950	0
395	20241014	140700	28934230	4950	4950	4950	4950	0
396	20241014	140600	28934230	4950	4950	4950	4950	0
397	20241014	140500	28934230	4950	4950	4950	4950	0
398	20241014	140400	28934230	4950	4950	4950	4950	0
399	20241014	140300	28934230	4950	4890	4950	4890	11
400	20241014	140200	28880010	4845	4915	4915	4845	100
401	20241014	140100	28394960	4970	4970	4970	4970	0
402	20241014	140000	28394960	4970	4955	4970	4955	100
403	20241014	135900	27899095	4955	4955	4955	4955	0
404	20241014	135800	27899095	4955	4955	4955	4955	0
405	20241014	135700	27899095	4955	4955	4955	4955	0
406	20241014	135600	27899095	4955	4955	4955	4955	0
407	20241014	135500	27899095	4955	4955	4955	4955	25
408	20241014	135400	27775220	4955	4955	4955	4955	0
409	20241014	135300	27775220	4955	4900	4955	4900	5
410	20241014	135200	27750540	4900	4900	4900	4900	0
411	20241014	135100	27750540	4900	4900	4900	4900	0
412	20241014	135000	27750540	4900	4900	4900	4900	0
413	20241014	134900	27750540	4900	4900	4900	4900	0
414	20241014	134800	27750540	4900	4900	4900	4900	0
415	20241014	134700	27750540	4900	4900	4900	4900	0
416	20241014	134600	27750540	4900	4900	4900	4900	0
417	20241014	134500	27750540	4900	4900	4900	4900	0
418	20241014	134400	27750540	4900	4900	4900	4900	0
419	20241014	134300	27750540	4900	4900	4900	4900	0
420	20241014	134200	27750540	4900	4900	4900	4900	0
421	20241014	134100	27750540	4900	4900	4900	4900	0
422	20241014	134000	27750540	4900	4900	4900	4900	0
423	20241014	133900	27750540	4900	4900	4900	4900	0
424	20241014	133800	27750540	4900	4900	4900	4900	0
425	20241014	133700	27750540	4900	4900	4900	4900	0
426	20241014	133600	27750540	4900	4900	4900	4900	0
427	20241014	133500	27750540	4900	4900	4900	4900	0
428	20241014	133400	27750540	4900	4900	4900	4900	0
429	20241014	133300	27750540	4900	4900	4900	4900	0
430	20241014	133200	27750540	4900	4900	4900	4900	0
431	20241014	133100	27750540	4900	4900	4900	4900	0
432	20241014	133000	27750540	4900	4900	4900	4900	0
433	20241014	132900	27750540	4900	4900	4900	4900	0
434	20241014	132800	27750540	4900	4900	4900	4900	0
435	20241014	132700	27750540	4900	4900	4900	4900	0
436	20241014	132600	27750540	4900	4900	4900	4900	0
437	20241014	132500	27750540	4900	4900	4900	4900	0
438	20241014	132400	27750540	4900	4900	4900	4900	0
439	20241014	132300	27750540	4900	4900	4900	4900	0
440	20241014	132200	27750540	4900	4900	4900	4900	600
441	20241014	132100	24810540	4900	4900	4900	4900	0
442	20241014	132000	24810540	4900	4900	4900	4900	0
443	20241014	131900	24810540	4900	4900	4900	4900	0
444	20241014	131800	24810540	4900	4900	4900	4900	0
445	20241014	131700	24810540	4900	4900	4900	4900	1
446	20241014	131600	24805640	4900	4900	4900	4900	0
447	20241014	131500	24805640	4900	4900	4900	4900	0
448	20241014	131400	24805640	4900	4900	4900	4900	0
449	20241014	131300	24805640	4900	4900	4900	4900	0
450	20241014	131200	24805640	4900	4900	4900	4900	0
451	20241014	131100	24805640	4900	4900	4900	4900	0
452	20241014	131000	24805640	4900	4900	4900	4900	0
453	20241014	130900	24805640	4900	4900	4900	4900	0
454	20241014	130800	24805640	4900	4900	4900	4900	0
455	20241014	130700	24805640	4900	4900	4900	4900	0
456	20241014	130600	24805640	4900	4900	4900	4900	0
457	20241014	130500	24805640	4900	4900	4900	4900	0
458	20241014	130400	24805640	4900	4900	4900	4900	0
459	20241014	130300	24805640	4900	4900	4900	4900	0
460	20241014	130200	24805640	4900	4900	4900	4900	0
461	20241014	130100	24805640	4900	4900	4900	4900	0
462	20241014	130000	24805640	4900	4900	4900	4900	0
463	20241014	125900	24805640	4900	4900	4900	4900	0
464	20241014	125800	24805640	4900	4900	4900	4900	0
465	20241014	125700	24805640	4900	4900	4900	4900	0
466	20241014	125600	24805640	4900	4900	4900	4900	0
467	20241014	125500	24805640	4900	4900	4900	4900	0
468	20241014	125400	24805640	4900	4900	4900	4900	0
469	20241014	125300	24805640	4900	4900	4900	4900	0
470	20241014	125200	24805640	4900	4900	4900	4900	0
471	20241014	125100	24805640	4900	4900	4900	4900	0
472	20241014	125000	24805640	4900	4900	4900	4900	0
473	20241014	124900	24805640	4900	4900	4900	4900	0
474	20241014	124800	24805640	4900	4900	4900	4900	0
475	20241014	124700	24805640	4900	4900	4900	4900	0
476	20241014	124600	24805640	4900	4900	4900	4900	0
477	20241014	124500	24805640	4900	4900	4900	4900	0
478	20241014	124400	24805640	4900	4900	4900	4900	0
479	20241014	124300	24805640	4900	4900	4900	4900	0
480	20241014	124200	24805640	4900	4900	4900	4900	0
481	20241014	124100	24805640	4900	4900	4900	4900	0
482	20241014	124000	24805640	4900	4900	4900	4900	0
483	20241014	123900	24805640	4900	4900	4900	4900	0
484	20241014	123800	24805640	4900	4900	4900	4900	0
485	20241014	123700	24805640	4900	4900	4900	4900	0
486	20241014	123600	24805640	4900	4900	4900	4900	0
487	20241014	123500	24805640	4900	4900	4900	4900	0
488	20241014	123400	24805640	4900	4900	4900	4900	0
489	20241014	123300	24805640	4900	4900	4900	4900	0
490	20241014	123200	24805640	4900	4900	4900	4900	0
491	20241014	123100	24805640	4900	4900	4900	4900	1
492	20241014	123000	24800740	4900	4900	4900	4900	0
493	20241014	122900	24800740	4900	4900	4900	4900	0
494	20241014	122800	24800740	4900	4900	4900	4900	0
495	20241014	122700	24800740	4900	4900	4900	4900	0
496	20241014	122600	24800740	4900	4900	4900	4900	0
497	20241014	122500	24800740	4900	4900	4900	4900	90
498	20241014	122400	24359740	4900	4945	4945	4900	1000
499	20241014	122300	19436760	4950	4950	4950	4950	24
500	20241014	122200	19317960	4950	4950	4950	4950	240
501	20241014	122100	18129960	4945	4945	4945	4945	397
502	20241014	122000	16166795	4930	4930	4930	4930	0
503	20241014	121900	16166795	4930	4930	4930	4930	0
504	20241014	121800	16166795	4930	4930	4930	4930	0
505	20241014	121700	16166795	4930	4930	4930	4930	0
506	20241014	121600	16166795	4930	4930	4930	4930	0
507	20241014	121500	16166795	4930	4930	4930	4930	0
508	20241014	121400	16166795	4930	4930	4930	4930	0
509	20241014	121300	16166795	4930	4930	4930	4930	462
510	20241014	121200	13889135	4930	4930	4930	4930	0
511	20241014	121100	13889135	4930	4930	4930	4930	0
512	20241014	121000	13889135	4930	4930	4930	4930	0
513	20241014	120900	13889135	4930	4930	4930	4930	0
514	20241014	120800	13889135	4930	4930	4930	4930	0
515	20241014	120700	13889135	4930	4930	4930	4930	0
516	20241014	120600	13889135	4930	4930	4930	4930	0
517	20241014	120500	13889135	4930	4930	4930	4930	0
518	20241014	120400	13889135	4930	4930	4930	4930	0
519	20241014	120300	13889135	4930	4930	4930	4930	0
520	20241014	120200	13889135	4930	4930	4930	4930	0
521	20241014	120100	13889135	4930	4930	4930	4930	0
522	20241014	120000	13889135	4930	4930	4930	4930	0
523	20241014	115900	13889135	4930	4930	4930	4930	0
524	20241014	115800	13889135	4930	4930	4930	4930	0
525	20241014	115700	13889135	4930	4930	4930	4930	0
526	20241014	115600	13889135	4930	4930	4930	4930	0
527	20241014	115500	13889135	4930	4930	4930	4930	0
528	20241014	115400	13889135	4930	4930	4930	4930	8
529	20241014	115300	13849695	4930	4930	4930	4930	0
530	20241014	115200	13849695	4930	4930	4930	4930	0
531	20241014	115100	13849695	4930	4930	4930	4930	0
532	20241014	115000	13849695	4930	4930	4930	4930	0
533	20241014	114900	13849695	4930	4930	4930	4930	0
534	20241014	114800	13849695	4930	4930	4930	4930	0
535	20241014	114700	13849695	4930	4930	4930	4930	0
536	20241014	114600	13849695	4930	4930	4930	4930	0
537	20241014	114500	13849695	4930	4930	4930	4930	0
538	20241014	114400	13849695	4930	4930	4930	4930	1
539	20241014	114300	13844765	4900	4900	4900	4900	0
540	20241014	114200	13844765	4900	4900	4900	4900	0
541	20241014	114100	13844765	4900	4900	4900	4900	0
542	20241014	114000	13844765	4900	4900	4900	4900	0
543	20241014	113900	13844765	4900	4900	4900	4900	0
544	20241014	113800	13844765	4900	4900	4900	4900	0
545	20241014	113700	13844765	4900	4900	4900	4900	0
546	20241014	113600	13844765	4900	4900	4900	4900	0
547	20241014	113500	13844765	4900	4900	4900	4900	0
548	20241014	113400	13844765	4900	4900	4900	4900	0
549	20241014	113300	13844765	4900	4900	4900	4900	0
550	20241014	113200	13844765	4900	4900	4900	4900	0
551	20241014	113100	13844765	4900	4900	4900	4900	0
552	20241014	113000	13844765	4900	4900	4900	4900	0
553	20241014	112900	13844765	4900	4900	4900	4900	0
554	20241014	112800	13844765	4900	4900	4900	4900	0
555	20241014	112700	13844765	4900	4900	4900	4900	0
556	20241014	112600	13844765	4900	4900	4900	4900	0
557	20241014	112500	13844765	4900	4900	4900	4900	0
558	20241014	112400	13844765	4900	4900	4900	4900	0
559	20241014	112300	13844765	4900	4900	4900	4900	0
560	20241014	112200	13844765	4900	4900	4900	4900	0
561	20241014	112100	13844765	4900	4900	4900	4900	0
562	20241014	112000	13844765	4900	4900	4900	4900	0
563	20241014	111900	13844765	4900	4900	4900	4900	0
564	20241014	111800	13844765	4900	4900	4900	4900	0
565	20241014	111700	13844765	4900	4900	4900	4900	0
566	20241014	111600	13844765	4900	4900	4900	4900	0
567	20241014	111500	13844765	4900	4900	4900	4900	0
568	20241014	111400	13844765	4900	4900	4900	4900	0
569	20241014	111300	13844765	4900	4900	4900	4900	0
570	20241014	111200	13844765	4900	4900	4900	4900	0
571	20241014	111100	13844765	4900	4900	4900	4900	0
572	20241014	111000	13844765	4900	4900	4900	4900	0
573	20241014	110900	13844765	4900	4900	4900	4900	0
574	20241014	110800	13844765	4900	4900	4900	4900	0
575	20241014	110700	13844765	4900	4900	4900	4900	0
576	20241014	110600	13844765	4900	4900	4900	4900	0
577	20241014	110500	13844765	4900	4900	4900	4900	0
578	20241014	110400	13844765	4900	4900	4900	4900	11
579	20241014	110300	13790865	4900	4900	4900	4900	0
580	20241014	110200	13790865	4900	4900	4900	4900	6
581	20241014	110100	13761465	4900	4900	4900	4900	0
582	20241014	110000	13761465	4900	4900	4900	4900	0
583	20241014	105900	13761465	4900	4900	4900	4900	1
584	20241014	105800	13756565	4900	4900	4900	4900	0
585	20241014	105700	13756565	4900	4900	4900	4900	0
586	20241014	105600	13756565	4900	4900	4900	4900	0
587	20241014	105500	13756565	4900	4900	4900	4900	0
588	20241014	105400	13756565	4900	4900	4900	4900	0
589	20241014	105300	13756565	4900	4900	4900	4900	0
590	20241014	105200	13756565	4900	4900	4900	4900	30
591	20241014	105100	13609565	4900	4900	4900	4900	0
592	20241014	105000	13609565	4900	4900	4900	4900	100
593	20241014	104900	13119565	4900	4900	4900	4900	0
594	20241014	104800	13119565	4900	4900	4900	4900	0
595	20241014	104700	13119565	4900	4900	4900	4900	0
596	20241014	104600	13119565	4900	4900	4900	4900	0
597	20241014	104500	13119565	4900	4900	4900	4900	0
598	20241014	104400	13119565	4900	4900	4900	4900	0
599	20241014	104300	13119565	4900	4900	4900	4900	0
600	20241014	104200	13119565	4900	4900	4900	4900	0
601	20241014	104100	13119565	4900	4900	4900	4900	0
602	20241014	104000	13119565	4900	4900	4900	4900	0
603	20241014	103900	13119565	4900	4900	4900	4900	0
604	20241014	103800	13119565	4900	4900	4900	4900	0
605	20241014	103700	13119565	4900	4900	4900	4900	0
606	20241014	103600	13119565	4900	4900	4900	4900	0
607	20241014	103500	13119565	4900	4900	4900	4900	0
608	20241014	103400	13119565	4900	4900	4900	4900	0
609	20241014	103300	13119565	4900	4900	4900	4900	0
610	20241014	103200	13119565	4900	4900	4900	4900	0
611	20241014	103100	13119565	4900	4900	4900	4900	0
612	20241014	103000	13119565	4900	4900	4900	4900	0
613	20241014	102900	13119565	4900	4900	4900	4900	0
614	20241014	102800	13119565	4900	4900	4900	4900	0
615	20241014	102700	13119565	4900	4900	4900	4900	0
616	20241014	102600	13119565	4900	4900	4900	4900	0
617	20241014	102500	13119565	4900	4900	4900	4900	0
618	20241014	102400	13119565	4900	4900	4900	4900	0
619	20241014	102300	13119565	4900	4900	4900	4900	0
620	20241014	102200	13119565	4900	4900	4900	4900	0
621	20241014	102100	13119565	4900	4900	4900	4900	0
622	20241014	102000	13119565	4900	4900	4900	4900	0
623	20241014	101900	13119565	4900	4900	4900	4900	0
624	20241014	101800	13119565	4900	4900	4900	4900	0
625	20241014	101700	13119565	4900	4900	4900	4900	0
626	20241014	101600	13119565	4900	4900	4900	4900	10
627	20241014	101500	13070565	4900	4900	4900	4900	0
628	20241014	101400	13070565	4900	4900	4900	4900	0
629	20241014	101300	13070565	4900	4900	4900	4900	0
630	20241014	101200	13070565	4900	4900	4900	4900	0
631	20241014	101100	13070565	4900	4900	4900	4900	0
632	20241014	101000	13070565	4900	4900	4900	4900	0
633	20241014	100900	13070565	4900	4900	4900	4900	0
634	20241014	100800	13070565	4900	4900	4900	4900	0
635	20241014	100700	13070565	4900	4900	4900	4900	0
636	20241014	100600	13070565	4900	4900	4900	4900	0
637	20241014	100500	13070565	4900	4900	4900	4900	0
638	20241014	100400	13070565	4900	4900	4900	4900	0
639	20241014	100300	13070565	4900	4900	4900	4900	0
640	20241014	100200	13070565	4900	4900	4900	4900	0
641	20241014	100100	13070565	4900	4900	4900	4900	0
642	20241014	100000	13070565	4900	4900	4900	4900	0
643	20241014	095900	13070565	4900	4905	4905	4900	3
644	20241014	095800	13055855	4940	4940	4940	4940	0
645	20241014	095700	13055855	4940	4940	4940	4940	0
646	20241014	095600	13055855	4940	4940	4940	4940	0
647	20241014	095500	13055855	4940	4940	4940	4940	0
648	20241014	095400	13055855	4940	4940	4940	4940	0
649	20241014	095300	13055855	4940	4940	4940	4940	0
650	20241014	095200	13055855	4940	4940	4940	4940	0
651	20241014	095100	13055855	4940	4940	4940	4940	0
652	20241014	095000	13055855	4940	4940	4940	4940	9
653	20241014	094900	13011395	4945	4945	4945	4945	0
654	20241014	094800	13011395	4945	4945	4945	4945	0
655	20241014	094700	13011395	4945	4945	4945	4945	0
656	20241014	094600	13011395	4945	4945	4945	4945	0
657	20241014	094500	13011395	4945	4945	4945	4945	0
658	20241014	094400	13011395	4945	4945	4945	4945	0
659	20241014	094300	13011395	4945	4945	4945	4945	0
660	20241014	094200	13011395	4945	4945	4945	4945	1
661	20241014	094100	13006450	4915	4915	4915	4915	0
662	20241014	094000	13006450	4915	4915	4915	4915	0
663	20241014	093900	13006450	4915	4915	4915	4915	1
664	20241014	093800	13001535	4945	4945	4945	4945	0
665	20241014	093700	13001535	4945	4945	4945	4945	0
666	20241014	093600	13001535	4945	4945	4945	4945	3
667	20241014	093500	12986700	4950	4950	4950	4950	0
668	20241014	093400	12986700	4950	4950	4950	4950	0
669	20241014	093300	12986700	4950	4950	4950	4950	0
670	20241014	093200	12986700	4950	4950	4950	4950	0
671	20241014	093100	12986700	4950	4955	4960	4950	370
672	20241014	093000	11153500	4960	4940	4970	4940	8
673	20241014	092900	11113885	4945	4895	4945	4895	313
674	20241014	092800	9577030	4890	4835	4890	4835	1077
675	20241014	092700	4333235	4830	4800	4830	4800	307
676	20241014	092600	2858405	4800	4805	4805	4800	28
677	20241014	092500	2723915	4805	4805	4805	4805	161
678	20241014	092400	1950310	4805	4825	4825	4805	136
679	20241014	092300	1296810	4805	4805	4805	4805	0
680	20241014	092200	1296810	4805	4815	4815	4805	5
681	20241014	092100	1272755	4865	4865	4865	4865	1
682	20241014	092000	1267890	4820	4820	4820	4820	240
683	20241014	091900	111090	4815	4845	4845	4815	20
684	20241014	091800	14580	4870	4870	4870	4870	0
685	20241014	091700	14580	4870	4870	4870	4870	0
686	20241014	091600	14580	4870	4870	4870	4870	0
687	20241014	091500	14580	4870	4870	4870	4870	0
688	20241014	091400	14580	4870	4870	4870	4870	0
689	20241014	091300	14580	4870	4870	4870	4870	0
690	20241014	091200	14580	4870	4870	4870	4870	0
691	20241014	091100	14580	4870	4870	4870	4870	0
692	20241014	091000	14580	4870	4870	4870	4870	0
693	20241014	090900	14580	4870	4870	4870	4870	0
694	20241014	090800	14580	4870	4870	4870	4870	0
695	20241014	090700	14580	4870	4860	4870	4860	2
696	20241014	090600	4850	4850	4850	4850	4850	0
697	20241014	090500	4850	4850	4850	4850	4850	0
698	20241014	090400	4850	4850	4850	4850	4850	0
699	20241014	090300	4850	4850	4850	4850	4850	0
700	20241014	090200	4850	4850	4850	4850	4850	0
701	20241014	090100	4850	4850	4850	4850	4850	0
702	20241014	090000	4850	4850	4850	4850	4850	1