KissMeData/208350/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204100	41023185	2960	2960	2960	2960	1144
3	20241004	204000	41023185	2960	2960	2960	2960	0
4	20241004	203900	41023185	2960	2960	2960	2960	0
5	20241004	203800	41023185	2960	2960	2960	2960	0
6	20241004	203700	41023185	2960	2960	2960	2960	0
7	20241004	203600	41023185	2960	2960	2960	2960	0
8	20241004	203500	41023185	2960	2960	2960	2960	0
9	20241004	203400	41023185	2960	2960	2960	2960	0
10	20241004	203300	41023185	2960	2960	2960	2960	0
11	20241004	203200	41023185	2960	2960	2960	2960	0
12	20241004	203100	41023185	2960	2960	2960	2960	0
13	20241004	203000	41023185	2960	2960	2960	2960	0
14	20241004	202900	41023185	2960	2960	2960	2960	0
15	20241004	202800	41023185	2960	2960	2960	2960	0
16	20241004	202700	41023185	2960	2960	2960	2960	0
17	20241004	202600	41023185	2960	2960	2960	2960	0
18	20241004	202500	41023185	2960	2960	2960	2960	0
19	20241004	202400	41023185	2960	2960	2960	2960	0
20	20241004	202300	41023185	2960	2960	2960	2960	0
21	20241004	202200	41023185	2960	2960	2960	2960	0
22	20241004	202100	41023185	2960	2960	2960	2960	0
23	20241004	202000	41023185	2960	2960	2960	2960	0
24	20241004	201900	41023185	2960	2960	2960	2960	0
25	20241004	201800	41023185	2960	2960	2960	2960	0
26	20241004	201700	41023185	2960	2960	2960	2960	0
27	20241004	201600	41023185	2960	2960	2960	2960	0
28	20241004	201500	41023185	2960	2960	2960	2960	0
29	20241004	201400	41023185	2960	2960	2960	2960	0
30	20241004	201300	41023185	2960	2960	2960	2960	0
31	20241004	201200	41023185	2960	2960	2960	2960	0
32	20241004	201100	41023185	2960	2960	2960	2960	1144
33	20241004	201000	41023185	2960	2960	2960	2960	0
34	20241004	200900	41023185	2960	2960	2960	2960	0
35	20241004	200800	41023185	2960	2960	2960	2960	0
36	20241004	200700	41023185	2960	2960	2960	2960	0
37	20241004	200600	41023185	2960	2960	2960	2960	0
38	20241004	200500	41023185	2960	2960	2960	2960	0
39	20241004	200400	41023185	2960	2960	2960	2960	0
40	20241004	200300	41023185	2960	2960	2960	2960	0
41	20241004	200200	41023185	2960	2960	2960	2960	0
42	20241004	200100	41023185	2960	2960	2960	2960	0
43	20241004	200000	41023185	2960	2960	2960	2960	0
44	20241004	195900	41023185	2960	2960	2960	2960	0
45	20241004	195800	41023185	2960	2960	2960	2960	0
46	20241004	195700	41023185	2960	2960	2960	2960	0
47	20241004	195600	41023185	2960	2960	2960	2960	0
48	20241004	195500	41023185	2960	2960	2960	2960	0
49	20241004	195400	41023185	2960	2960	2960	2960	0
50	20241004	195300	41023185	2960	2960	2960	2960	0
51	20241004	195200	41023185	2960	2960	2960	2960	0
52	20241004	195100	41023185	2960	2960	2960	2960	0
53	20241004	195000	41023185	2960	2960	2960	2960	0
54	20241004	194900	41023185	2960	2960	2960	2960	0
55	20241004	194800	41023185	2960	2960	2960	2960	0
56	20241004	194700	41023185	2960	2960	2960	2960	0
57	20241004	194600	41023185	2960	2960	2960	2960	0
58	20241004	194500	41023185	2960	2960	2960	2960	0
59	20241004	194400	41023185	2960	2960	2960	2960	0
60	20241004	194300	41023185	2960	2960	2960	2960	0
61	20241004	194200	41023185	2960	2960	2960	2960	0
62	20241004	194100	41023185	2960	2960	2960	2960	1144
63	20241004	194000	41023185	2960	2960	2960	2960	0
64	20241004	193900	41023185	2960	2960	2960	2960	0
65	20241004	193800	41023185	2960	2960	2960	2960	0
66	20241004	193700	41023185	2960	2960	2960	2960	0
67	20241004	193600	41023185	2960	2960	2960	2960	0
68	20241004	193500	41023185	2960	2960	2960	2960	0
69	20241004	193400	41023185	2960	2960	2960	2960	0
70	20241004	193300	41023185	2960	2960	2960	2960	0
71	20241004	193200	41023185	2960	2960	2960	2960	0
72	20241004	193100	41023185	2960	2960	2960	2960	0
73	20241004	193000	41023185	2960	2960	2960	2960	0
74	20241004	192900	41023185	2960	2960	2960	2960	0
75	20241004	192800	41023185	2960	2960	2960	2960	0
76	20241004	192700	41023185	2960	2960	2960	2960	0
77	20241004	192600	41023185	2960	2960	2960	2960	0
78	20241004	192500	41023185	2960	2960	2960	2960	0
79	20241004	192400	41023185	2960	2960	2960	2960	0
80	20241004	192300	41023185	2960	2960	2960	2960	0
81	20241004	192200	41023185	2960	2960	2960	2960	0
82	20241004	192100	41023185	2960	2960	2960	2960	0
83	20241004	192000	41023185	2960	2960	2960	2960	0
84	20241004	191900	41023185	2960	2960	2960	2960	0
85	20241004	191800	41023185	2960	2960	2960	2960	0
86	20241004	191700	41023185	2960	2960	2960	2960	0
87	20241004	191600	41023185	2960	2960	2960	2960	0
88	20241004	191500	41023185	2960	2960	2960	2960	0
89	20241004	191400	41023185	2960	2960	2960	2960	0
90	20241004	191300	41023185	2960	2960	2960	2960	0
91	20241004	191200	41023185	2960	2960	2960	2960	0
92	20241004	191100	41023185	2960	2960	2960	2960	1144
93	20241004	191000	41023185	2960	2960	2960	2960	0
94	20241004	190900	41023185	2960	2960	2960	2960	0
95	20241004	190800	41023185	2960	2960	2960	2960	0
96	20241004	190700	41023185	2960	2960	2960	2960	0
97	20241004	190600	41023185	2960	2960	2960	2960	0
98	20241004	190500	41023185	2960	2960	2960	2960	0
99	20241004	190400	41023185	2960	2960	2960	2960	0
100	20241004	190300	41023185	2960	2960	2960	2960	0
101	20241004	190200	41023185	2960	2960	2960	2960	0
102	20241004	190100	41023185	2960	2960	2960	2960	0
103	20241004	190000	41023185	2960	2960	2960	2960	0
104	20241004	185900	41023185	2960	2960	2960	2960	0
105	20241004	185800	41023185	2960	2960	2960	2960	0
106	20241004	185700	41023185	2960	2960	2960	2960	0
107	20241004	185600	41023185	2960	2960	2960	2960	0
108	20241004	185500	41023185	2960	2960	2960	2960	0
109	20241004	185400	41023185	2960	2960	2960	2960	0
110	20241004	185300	41023185	2960	2960	2960	2960	0
111	20241004	185200	41023185	2960	2960	2960	2960	0
112	20241004	185100	41023185	2960	2960	2960	2960	0
113	20241004	185000	41023185	2960	2960	2960	2960	0
114	20241004	184900	41023185	2960	2960	2960	2960	0
115	20241004	184800	41023185	2960	2960	2960	2960	0
116	20241004	184700	41023185	2960	2960	2960	2960	0
117	20241004	184600	41023185	2960	2960	2960	2960	0
118	20241004	184500	41023185	2960	2960	2960	2960	0
119	20241004	184400	41023185	2960	2960	2960	2960	0
120	20241004	184300	41023185	2960	2960	2960	2960	0
121	20241004	184200	41023185	2960	2960	2960	2960	0
122	20241004	184100	41023185	2960	2960	2960	2960	1144
123	20241004	184000	41023185	2960	2960	2960	2960	0
124	20241004	183900	41023185	2960	2960	2960	2960	0
125	20241004	183800	41023185	2960	2960	2960	2960	0
126	20241004	183700	41023185	2960	2960	2960	2960	0
127	20241004	183600	41023185	2960	2960	2960	2960	0
128	20241004	183500	41023185	2960	2960	2960	2960	0
129	20241004	183400	41023185	2960	2960	2960	2960	0
130	20241004	183300	41023185	2960	2960	2960	2960	0
131	20241004	183200	41023185	2960	2960	2960	2960	0
132	20241004	183100	41023185	2960	2960	2960	2960	0
133	20241004	183000	41023185	2960	2960	2960	2960	0
134	20241004	182900	41023185	2960	2960	2960	2960	0
135	20241004	182800	41023185	2960	2960	2960	2960	0
136	20241004	182700	41023185	2960	2960	2960	2960	0
137	20241004	182600	41023185	2960	2960	2960	2960	0
138	20241004	182500	41023185	2960	2960	2960	2960	0
139	20241004	182400	41023185	2960	2960	2960	2960	0
140	20241004	182300	41023185	2960	2960	2960	2960	0
141	20241004	182200	41023185	2960	2960	2960	2960	0
142	20241004	182100	41023185	2960	2960	2960	2960	0
143	20241004	182000	41023185	2960	2960	2960	2960	0
144	20241004	181900	41023185	2960	2960	2960	2960	0
145	20241004	181800	41023185	2960	2960	2960	2960	0
146	20241004	181700	41023185	2960	2960	2960	2960	0
147	20241004	181600	41023185	2960	2960	2960	2960	0
148	20241004	181500	41023185	2960	2960	2960	2960	0
149	20241004	181400	41023185	2960	2960	2960	2960	0
150	20241004	181300	41023185	2960	2960	2960	2960	0
151	20241004	181200	41023185	2960	2960	2960	2960	0
152	20241004	181100	41023185	2960	2960	2960	2960	1144
153	20241004	181000	41023185	2960	2960	2960	2960	0
154	20241004	180900	41023185	2960	2960	2960	2960	0
155	20241004	180800	41023185	2960	2960	2960	2960	0
156	20241004	180700	41023185	2960	2960	2960	2960	0
157	20241004	180600	41023185	2960	2960	2960	2960	0
158	20241004	180500	41023185	2960	2960	2960	2960	0
159	20241004	180400	41023185	2960	2960	2960	2960	0
160	20241004	180300	41023185	2960	2960	2960	2960	0
161	20241004	180200	41023185	2960	2960	2960	2960	0
162	20241004	180100	41023185	2960	2960	2960	2960	0
163	20241004	180000	41023185	2960	2960	2960	2960	0
164	20241004	175900	41023185	2960	2960	2960	2960	0
165	20241004	175800	41023185	2960	2960	2960	2960	0
166	20241004	175700	41023185	2960	2960	2960	2960	0
167	20241004	175600	41023185	2960	2960	2960	2960	0
168	20241004	175500	41023185	2960	2960	2960	2960	0
169	20241004	175400	41023185	2960	2960	2960	2960	0
170	20241004	175300	41023185	2960	2960	2960	2960	0
171	20241004	175200	41023185	2960	2960	2960	2960	0
172	20241004	175100	41023185	2960	2960	2960	2960	0
173	20241004	175000	41023185	2960	2960	2960	2960	0
174	20241004	174900	41023185	2960	2960	2960	2960	0
175	20241004	174800	41023185	2960	2960	2960	2960	0
176	20241004	174700	41023185	2960	2960	2960	2960	0
177	20241004	174600	41023185	2960	2960	2960	2960	0
178	20241004	174500	41023185	2960	2960	2960	2960	0
179	20241004	174400	41023185	2960	2960	2960	2960	0
180	20241004	174300	41023185	2960	2960	2960	2960	0
181	20241004	174200	41023185	2960	2960	2960	2960	0
182	20241004	174100	41023185	2960	2960	2960	2960	1144
183	20241004	174000	41023185	2960	2960	2960	2960	0
184	20241004	173900	41023185	2960	2960	2960	2960	0
185	20241004	173800	41023185	2960	2960	2960	2960	0
186	20241004	173700	41023185	2960	2960	2960	2960	0
187	20241004	173600	41023185	2960	2960	2960	2960	0
188	20241004	173500	41023185	2960	2960	2960	2960	0
189	20241004	173400	41023185	2960	2960	2960	2960	0
190	20241004	173300	41023185	2960	2960	2960	2960	0
191	20241004	173200	41023185	2960	2960	2960	2960	0
192	20241004	173100	41023185	2960	2960	2960	2960	0
193	20241004	173000	41023185	2960	2960	2960	2960	0
194	20241004	172900	41023185	2960	2960	2960	2960	0
195	20241004	172800	41023185	2960	2960	2960	2960	0
196	20241004	172700	41023185	2960	2960	2960	2960	0
197	20241004	172600	41023185	2960	2960	2960	2960	0
198	20241004	172500	41023185	2960	2960	2960	2960	0
199	20241004	172400	41023185	2960	2960	2960	2960	0
200	20241004	172300	41023185	2960	2960	2960	2960	0
201	20241004	172200	41023185	2960	2960	2960	2960	0
202	20241004	172100	41023185	2960	2960	2960	2960	0
203	20241004	172000	41023185	2960	2960	2960	2960	0
204	20241004	171900	41023185	2960	2960	2960	2960	0
205	20241004	171800	41023185	2960	2960	2960	2960	0
206	20241004	171700	41023185	2960	2960	2960	2960	0
207	20241004	171600	41023185	2960	2960	2960	2960	0
208	20241004	171500	41023185	2960	2960	2960	2960	0
209	20241004	171400	41023185	2960	2960	2960	2960	0
210	20241004	171300	41023185	2960	2960	2960	2960	0
211	20241004	171200	41023185	2960	2960	2960	2960	0
212	20241004	171100	41023185	2960	2960	2960	2960	1144
213	20241004	171000	41023185	2960	2960	2960	2960	0
214	20241004	170900	41023185	2960	2960	2960	2960	0
215	20241004	170800	41023185	2960	2960	2960	2960	0
216	20241004	170700	41023185	2960	2960	2960	2960	0
217	20241004	170600	41023185	2960	2960	2960	2960	0
218	20241004	170500	41023185	2960	2960	2960	2960	0
219	20241004	170400	41023185	2960	2960	2960	2960	0
220	20241004	170300	41023185	2960	2960	2960	2960	0
221	20241004	170200	41023185	2960	2960	2960	2960	0
222	20241004	170100	41023185	2960	2960	2960	2960	0
223	20241004	170000	41023185	2960	2960	2960	2960	0
224	20241004	165900	41023185	2960	2960	2960	2960	0
225	20241004	165800	41023185	2960	2960	2960	2960	0
226	20241004	165700	41023185	2960	2960	2960	2960	0
227	20241004	165600	41023185	2960	2960	2960	2960	0
228	20241004	165500	41023185	2960	2960	2960	2960	0
229	20241004	165400	41023185	2960	2960	2960	2960	0
230	20241004	165300	41023185	2960	2960	2960	2960	0
231	20241004	165200	41023185	2960	2960	2960	2960	0
232	20241004	165100	41023185	2960	2960	2960	2960	0
233	20241004	165000	41023185	2960	2960	2960	2960	0
234	20241004	164900	41023185	2960	2960	2960	2960	0
235	20241004	164800	41023185	2960	2960	2960	2960	0
236	20241004	164700	41023185	2960	2960	2960	2960	0
237	20241004	164600	41023185	2960	2960	2960	2960	0
238	20241004	164500	41023185	2960	2960	2960	2960	0
239	20241004	164400	41023185	2960	2960	2960	2960	0
240	20241004	164300	41023185	2960	2960	2960	2960	0
241	20241004	164200	41023185	2960	2960	2960	2960	0
242	20241004	164100	41023185	2960	2960	2960	2960	1144
243	20241004	164000	41023185	2960	2960	2960	2960	0
244	20241004	163900	41023185	2960	2960	2960	2960	0
245	20241004	163800	41023185	2960	2960	2960	2960	0
246	20241004	163700	41023185	2960	2960	2960	2960	0
247	20241004	163600	41023185	2960	2960	2960	2960	0
248	20241004	163500	41023185	2960	2960	2960	2960	0
249	20241004	163400	41023185	2960	2960	2960	2960	0
250	20241004	163300	41023185	2960	2960	2960	2960	0
251	20241004	163200	41023185	2960	2960	2960	2960	0
252	20241004	163100	41023185	2960	2960	2960	2960	0
253	20241004	163000	41023185	2960	2960	2960	2960	0
254	20241004	162900	41023185	2960	2960	2960	2960	0
255	20241004	162800	41023185	2960	2960	2960	2960	0
256	20241004	162700	41023185	2960	2960	2960	2960	0
257	20241004	162600	41023185	2960	2960	2960	2960	0
258	20241004	162500	41023185	2960	2960	2960	2960	0
259	20241004	162400	41023185	2960	2960	2960	2960	0
260	20241004	162300	41023185	2960	2960	2960	2960	0
261	20241004	162200	41023185	2960	2960	2960	2960	0
262	20241004	162100	41023185	2960	2960	2960	2960	0
263	20241004	162000	41023185	2960	2960	2960	2960	0
264	20241004	161900	41023185	2960	2960	2960	2960	0
265	20241004	161800	41023185	2960	2960	2960	2960	0
266	20241004	161700	41023185	2960	2960	2960	2960	0
267	20241004	161600	41023185	2960	2960	2960	2960	0
268	20241004	161500	41023185	2960	2960	2960	2960	0
269	20241004	161400	41023185	2960	2960	2960	2960	0
270	20241004	161300	41023185	2960	2960	2960	2960	0
271	20241004	161200	41023185	2960	2960	2960	2960	0
272	20241004	161100	41023185	2960	2960	2960	2960	1144
273	20241004	161000	41023185	2960	2960	2960	2960	0
274	20241004	160900	41023185	2960	2960	2960	2960	0
275	20241004	160800	41023185	2960	2960	2960	2960	0
276	20241004	160700	41023185	2960	2960	2960	2960	0
277	20241004	160600	41023185	2960	2960	2960	2960	0
278	20241004	160500	41023185	2960	2960	2960	2960	0
279	20241004	160400	41023185	2960	2960	2960	2960	0
280	20241004	160300	41023185	2960	2960	2960	2960	0
281	20241004	160200	41023185	2960	2960	2960	2960	0
282	20241004	160100	41023185	2960	2960	2960	2960	0
283	20241004	160000	41023185	2960	2960	2960	2960	0
284	20241004	155900	41023185	2960	2960	2960	2960	0
285	20241004	155800	41023185	2960	2960	2960	2960	0
286	20241004	155700	41023185	2960	2960	2960	2960	0
287	20241004	155600	41023185	2960	2960	2960	2960	0
288	20241004	155500	41023185	2960	2960	2960	2960	0
289	20241004	155400	41023185	2960	2960	2960	2960	0
290	20241004	155300	41023185	2960	2960	2960	2960	0
291	20241004	155200	41023185	2960	2960	2960	2960	0
292	20241004	155100	41023185	2960	2960	2960	2960	0
293	20241004	155000	41023185	2960	2960	2960	2960	0
294	20241004	154900	41023185	2960	2960	2960	2960	0
295	20241004	154800	41023185	2960	2960	2960	2960	0
296	20241004	154700	41023185	2960	2960	2960	2960	0
297	20241004	154600	41023185	2960	2960	2960	2960	0
298	20241004	154500	41023185	2960	2960	2960	2960	0
299	20241004	154400	41023185	2960	2960	2960	2960	0
300	20241004	154300	41023185	2960	2960	2960	2960	0
301	20241004	154200	41023185	2960	2960	2960	2960	0
302	20241004	154100	41023185	2960	2960	2960	2960	1144
303	20241004	154000	41023185	2960	2960	2960	2960	0
304	20241004	153900	41023185	2960	2960	2960	2960	0
305	20241004	153800	41023185	2960	2960	2960	2960	0
306	20241004	153700	41023185	2960	2960	2960	2960	0
307	20241004	153600	41023185	2960	2960	2960	2960	0
308	20241004	153500	41023185	2960	2960	2960	2960	0
309	20241004	153400	41023185	2960	2960	2960	2960	0
310	20241004	153300	41023185	2960	2960	2960	2960	0
311	20241004	153200	41023185	2960	2960	2960	2960	0
312	20241004	153100	41023185	2960	2960	2960	2960	0
313	20241004	153000	41023185	2960	2960	2960	2960	1144
314	20241004	152900	37636945	2965	2965	2965	2965	0
315	20241004	152800	37636945	2965	2965	2965	2965	0
316	20241004	152700	37636945	2965	2965	2965	2965	0
317	20241004	152600	37636945	2965	2965	2965	2965	0
318	20241004	152500	37636945	2965	2965	2965	2965	0
319	20241004	152400	37636945	2965	2965	2965	2965	0
320	20241004	152300	37636945	2965	2965	2965	2965	0
321	20241004	152200	37636945	2965	2965	2965	2965	0
322	20241004	152100	37636945	2965	2965	2965	2965	0
323	20241004	152000	37636945	2965	2965	2965	2965	0
324	20241004	151900	37636945	2965	2965	2965	2965	1
325	20241004	151800	37633980	2965	2965	2965	2965	0
326	20241004	151700	37633980	2965	2965	2965	2965	0
327	20241004	151600	37633980	2965	2965	2965	2965	1
328	20241004	151500	37631015	2965	2965	2965	2965	0
329	20241004	151400	37631015	2965	2965	2965	2965	0
330	20241004	151300	37631015	2965	2965	2965	2965	0
331	20241004	151200	37631015	2965	2965	2965	2965	0
332	20241004	151100	37631015	2965	2965	2965	2965	0
333	20241004	151000	37631015	2965	2965	2965	2965	0
334	20241004	150900	37631015	2965	2965	2965	2965	0
335	20241004	150800	37631015	2965	2965	2965	2965	0
336	20241004	150700	37631015	2965	2965	2965	2965	1
337	20241004	150600	37628050	2965	2965	2965	2965	0
338	20241004	150500	37628050	2965	2965	2965	2965	0
339	20241004	150400	37628050	2965	2965	2965	2965	0
340	20241004	150300	37628050	2965	2965	2965	2965	0
341	20241004	150200	37628050	2965	2965	2965	2965	0
342	20241004	150100	37628050	2965	2965	2965	2965	0
343	20241004	150000	37628050	2965	2965	2965	2965	0
344	20241004	145900	37628050	2965	2965	2965	2965	0
345	20241004	145800	37628050	2965	2975	2975	2965	154
346	20241004	145700	37170440	2965	2965	2965	2965	0
347	20241004	145600	37170440	2965	2965	2965	2965	0
348	20241004	145500	37170440	2965	2965	2965	2965	0
349	20241004	145400	37170440	2965	2965	2965	2965	0
350	20241004	145300	37170440	2965	2965	2965	2965	0
351	20241004	145200	37170440	2965	2965	2965	2965	0
352	20241004	145100	37170440	2965	2965	2965	2965	0
353	20241004	145000	37170440	2965	2965	2965	2965	0
354	20241004	144900	37170440	2965	2965	2965	2965	0
355	20241004	144800	37170440	2965	2965	2965	2965	0
356	20241004	144700	37170440	2965	2965	2965	2965	0
357	20241004	144600	37170440	2965	2965	2965	2965	0
358	20241004	144500	37170440	2965	2965	2965	2965	0
359	20241004	144400	37170440	2965	2965	2965	2965	0
360	20241004	144300	37170440	2965	2965	2965	2965	15
361	20241004	144200	37125965	2960	2960	2960	2960	0
362	20241004	144100	37125965	2960	2960	2960	2960	0
363	20241004	144000	37125965	2960	2960	2960	2960	0
364	20241004	143900	37125965	2960	2960	2960	2960	0
365	20241004	143800	37125965	2960	2960	2960	2960	100
366	20241004	143700	36829965	2955	2975	2975	2955	50
367	20241004	143600	36681580	2975	3015	3015	2975	100
368	20241004	143500	36382015	3015	3015	3015	3015	0
369	20241004	143400	36382015	3015	3015	3015	3015	0
370	20241004	143300	36382015	3015	3015	3015	3015	0
371	20241004	143200	36382015	3015	3015	3015	3015	50
372	20241004	143100	36231265	3015	3015	3015	3015	0
373	20241004	143000	36231265	3015	3015	3015	3015	0
374	20241004	142900	36231265	3015	3015	3015	3015	50
375	20241004	142800	36080515	3015	3015	3015	3015	0
376	20241004	142700	36080515	3015	3015	3015	3015	0
377	20241004	142600	36080515	3015	3015	3015	3015	0
378	20241004	142500	36080515	3015	3015	3015	3015	50
379	20241004	142400	35929765	3015	3015	3015	3015	0
380	20241004	142300	35929765	3015	3015	3015	3015	0
381	20241004	142200	35929765	3015	3015	3015	3015	50
382	20241004	142100	35779015	3010	3010	3010	3010	0
383	20241004	142000	35779015	3010	3010	3010	3010	0
384	20241004	141900	35779015	3010	3010	3010	3010	0
385	20241004	141800	35779015	3010	3010	3010	3010	50
386	20241004	141700	35628515	3005	3005	3005	3005	0
387	20241004	141600	35628515	3005	3005	3005	3005	0
388	20241004	141500	35628515	3005	3005	3005	3005	50
389	20241004	141400	35478265	3000	3000	3000	3000	40
390	20241004	141300	35358265	3000	3000	3000	3000	0
391	20241004	141200	35358265	3000	3000	3000	3000	10
392	20241004	141100	35328265	2995	2995	2995	2995	0
393	20241004	141000	35328265	2995	2995	2995	2995	0
394	20241004	140900	35328265	2995	2995	2995	2995	0
395	20241004	140800	35328265	2995	2990	2995	2990	50
396	20241004	140700	35178665	2990	2990	2990	2990	0
397	20241004	140600	35178665	2990	2990	2990	2990	0
398	20241004	140500	35178665	2990	2990	2990	2990	50
399	20241004	140400	35029165	2995	2995	2995	2995	0
400	20241004	140300	35029165	2995	2995	2995	2995	0
401	20241004	140200	35029165	2995	2995	2995	2995	0
402	20241004	140100	35029165	2995	2990	2995	2990	50
403	20241004	140000	34879565	2990	2990	2990	2990	0
404	20241004	135900	34879565	2990	2990	2990	2990	0
405	20241004	135800	34879565	2990	2990	2990	2990	50
406	20241004	135700	34730065	2995	2995	2995	2995	0
407	20241004	135600	34730065	2995	2995	2995	2995	0
408	20241004	135500	34730065	2995	2995	2995	2995	0
409	20241004	135400	34730065	2995	2995	2995	2995	50
410	20241004	135300	34580315	2990	2990	2990	2990	0
411	20241004	135200	34580315	2990	2990	2990	2990	0
412	20241004	135100	34580315	2990	2990	2990	2990	50
413	20241004	135000	34430815	2990	2990	2990	2990	0
414	20241004	134900	34430815	2990	2990	2990	2990	0
415	20241004	134800	34430815	2990	2990	2990	2990	0
416	20241004	134700	34430815	2990	2990	2990	2990	50
417	20241004	134600	34281315	3000	3000	3000	3000	0
418	20241004	134500	34281315	3000	3000	3000	3000	0
419	20241004	134400	34281315	3000	3000	3000	3000	50
420	20241004	134300	34131315	2995	2995	2995	2995	0
421	20241004	134200	34131315	2995	2995	2995	2995	0
422	20241004	134100	34131315	2995	2995	2995	2995	0
423	20241004	134000	34131315	2995	2990	2995	2990	50
424	20241004	133900	33981715	2990	2990	2990	2990	0
425	20241004	133800	33981715	2990	2990	2990	2990	0
426	20241004	133700	33981715	2990	2990	2990	2990	50
427	20241004	133600	33832215	2995	2995	2995	2995	0
428	20241004	133500	33832215	2995	2995	2995	2995	0
429	20241004	133400	33832215	2995	2995	2995	2995	50
430	20241004	133300	33682465	2995	2995	2995	2995	0
431	20241004	133200	33682465	2995	2995	2995	2995	0
432	20241004	133100	33682465	2995	2995	2995	2995	1
433	20241004	133000	33679470	2970	2970	2970	2970	0
434	20241004	132900	33679470	2970	2970	2970	2970	0
435	20241004	132800	33679470	2970	2970	2970	2970	0
436	20241004	132700	33679470	2970	2970	2970	2970	41
437	20241004	132600	33557700	2970	2970	2970	2970	0
438	20241004	132500	33557700	2970	2970	2970	2970	0
439	20241004	132400	33557700	2970	2990	2990	2940	1119
440	20241004	132300	30244810	3015	3010	3015	3010	50
441	20241004	132200	30094125	3015	3015	3015	3015	0
442	20241004	132100	30094125	3015	3015	3015	3015	0
443	20241004	132000	30094125	3015	3010	3015	3010	50
444	20241004	131900	29943525	3010	3010	3010	3010	0
445	20241004	131800	29943525	3010	3010	3010	3010	0
446	20241004	131700	29943525	3010	3010	3010	3010	0
447	20241004	131600	29943525	3010	3010	3010	3010	50
448	20241004	131500	29793025	3015	3015	3015	3015	0
449	20241004	131400	29793025	3015	3015	3015	3015	0
450	20241004	131300	29793025	3015	3010	3015	3010	50
451	20241004	131200	29642365	3010	3010	3010	3010	1
452	20241004	131100	29639355	3015	3015	3015	3015	0
453	20241004	131000	29639355	3015	3015	3015	3015	0
454	20241004	130900	29639355	3015	3010	3015	3010	50
455	20241004	130800	29488795	3010	3010	3010	3010	0
456	20241004	130700	29488795	3010	3010	3010	3010	0
457	20241004	130600	29488795	3010	3010	3010	3010	50
458	20241004	130500	29338295	3015	3015	3015	3015	0
459	20241004	130400	29338295	3015	3015	3015	3015	0
460	20241004	130300	29338295	3015	3015	3015	3015	0
461	20241004	130200	29338295	3015	3015	3015	3015	50
462	20241004	130100	29187545	3010	3010	3010	3010	0
463	20241004	130000	29187545	3010	3010	3010	3010	0
464	20241004	125900	29187545	3010	3005	3010	3005	50
465	20241004	125800	29037155	3005	3005	3005	3005	0
466	20241004	125700	29037155	3005	3005	3005	3005	0
467	20241004	125600	29037155	3005	3005	3005	3005	50
468	20241004	125500	28886905	3005	3005	3005	3005	0
469	20241004	125400	28886905	3005	3005	3005	3005	0
470	20241004	125300	28886905	3005	3005	3005	3005	0
471	20241004	125200	28886905	3005	3000	3005	3000	50
472	20241004	125100	28736795	3000	3000	3000	3000	0
473	20241004	125000	28736795	3000	3000	3000	3000	0
474	20241004	124900	28736795	3000	2995	3000	2995	50
475	20241004	124800	28586945	2995	2995	2995	2995	0
476	20241004	124700	28586945	2995	2995	2995	2995	0
477	20241004	124600	28586945	2995	2995	2995	2995	0
478	20241004	124500	28586945	2995	2995	2995	2995	50
479	20241004	124400	28437195	3000	3000	3000	3000	0
480	20241004	124300	28437195	3000	3000	3000	3000	0
481	20241004	124200	28437195	3000	3000	3000	3000	50
482	20241004	124100	28287195	3000	3000	3000	3000	0
483	20241004	124000	28287195	3000	3000	3000	3000	0
484	20241004	123900	28287195	3000	3000	3000	3000	0
485	20241004	123800	28287195	3000	2995	3000	2995	50
486	20241004	123700	28137345	2995	2995	2995	2995	0
487	20241004	123600	28137345	2995	2995	2995	2995	0
488	20241004	123500	28137345	2995	2995	2995	2995	50
489	20241004	123400	27987595	3000	3000	3000	3000	0
490	20241004	123300	27987595	3000	3000	3000	3000	0
491	20241004	123200	27987595	3000	3000	3000	3000	0
492	20241004	123100	27987595	3000	3000	3000	3000	50
493	20241004	123000	27837595	3000	3000	3000	3000	0
494	20241004	122900	27837595	3000	3000	3000	3000	0
495	20241004	122800	27837595	3000	2995	3000	2995	50
496	20241004	122700	27687745	2995	2995	2995	2995	0
497	20241004	122600	27687745	2995	2995	2995	2995	0
498	20241004	122500	27687745	2995	2995	2995	2995	0
499	20241004	122400	27687745	2995	2995	2995	2995	50
500	20241004	122300	27537995	3000	3000	3000	3000	0
501	20241004	122200	27537995	3000	3000	3000	3000	12
502	20241004	122100	27501995	3000	2995	3000	2995	38
503	20241004	122000	27388145	2995	2995	2995	2995	0
504	20241004	121900	27388145	2995	2995	2995	2995	0
505	20241004	121800	27388145	2995	2995	2995	2995	50
506	20241004	121700	27238395	3000	3000	3000	3000	0
507	20241004	121600	27238395	3000	3000	3000	3000	0
508	20241004	121500	27238395	3000	3000	3000	3000	0
509	20241004	121400	27238395	3000	3000	3000	3000	50
510	20241004	121300	27088395	3000	3000	3000	3000	0
511	20241004	121200	27088395	3000	3000	3000	3000	0
512	20241004	121100	27088395	3000	2995	3000	2995	50
513	20241004	121000	26938545	2995	2995	2995	2995	0
514	20241004	120900	26938545	2995	2995	2995	2995	0
515	20241004	120800	26938545	2995	2995	2995	2995	0
516	20241004	120700	26938545	2995	2995	2995	2995	50
517	20241004	120600	26788795	2990	2990	2990	2990	0
518	20241004	120500	26788795	2990	2990	2990	2990	0
519	20241004	120400	26788795	2990	3000	3000	2990	70
520	20241004	120300	26578995	3000	3000	3000	3000	0
521	20241004	120200	26578995	3000	3000	3000	3000	2
522	20241004	120100	26572995	3000	3000	3000	3000	0
523	20241004	120000	26572995	3000	2995	3000	2995	50
524	20241004	115900	26423145	2995	2995	2995	2995	0
525	20241004	115800	26423145	2995	2995	2995	2995	0
526	20241004	115700	26423145	2995	2995	2995	2995	50
527	20241004	115600	26273395	2990	2990	2990	2990	0
528	20241004	115500	26273395	2990	2990	2990	2990	0
529	20241004	115400	26273395	2990	2990	2990	2990	160
530	20241004	115300	25794995	2985	2985	2985	2985	0
531	20241004	115200	25794995	2985	2985	2985	2985	0
532	20241004	115100	25794995	2985	2985	2985	2985	0
533	20241004	115000	25794995	2985	2985	2985	2985	0
534	20241004	114900	25794995	2985	2985	2985	2985	0
535	20241004	114800	25794995	2985	2985	2985	2985	0
536	20241004	114700	25794995	2985	2985	2985	2985	0
537	20241004	114600	25794995	2985	2985	2985	2985	0
538	20241004	114500	25794995	2985	2985	2985	2985	0
539	20241004	114400	25794995	2985	2985	2985	2985	0
540	20241004	114300	25794995	2985	2985	2985	2985	0
541	20241004	114200	25794995	2985	2985	2985	2985	0
542	20241004	114100	25794995	2985	2985	2985	2985	0
543	20241004	114000	25794995	2985	2990	2990	2985	149
544	20241004	113900	25349980	2985	2985	2985	2985	0
545	20241004	113800	25349980	2985	2990	2990	2985	73
546	20241004	113700	25131825	2985	2985	2985	2985	0
547	20241004	113600	25131825	2985	2995	2995	2985	63
548	20241004	113500	24943540	2995	2995	2995	2995	118
549	20241004	113400	24590130	2995	2995	2995	2995	80
550	20241004	113300	24350530	2990	2990	2990	2990	0
551	20241004	113200	24350530	2990	2990	2990	2990	0
552	20241004	113100	24350530	2990	2990	2990	2990	0
553	20241004	113000	24350530	2990	2990	2990	2990	0
554	20241004	112900	24350530	2990	2990	2990	2990	0
555	20241004	112800	24350530	2990	2990	2990	2990	0
556	20241004	112700	24350530	2990	2990	2990	2990	0
557	20241004	112600	24350530	2990	2990	2990	2990	0
558	20241004	112500	24350530	2990	2990	2990	2990	0
559	20241004	112400	24350530	2990	2990	2990	2990	0
560	20241004	112300	24350530	2990	2990	2990	2990	0
561	20241004	112200	24350530	2990	2990	2990	2990	0
562	20241004	112100	24350530	2990	2990	2990	2990	0
563	20241004	112000	24350530	2990	2990	2990	2990	0
564	20241004	111900	24350530	2990	2990	2990	2990	29
565	20241004	111800	24263820	2990	2990	2990	2990	0
566	20241004	111700	24263820	2990	2990	2990	2990	0
567	20241004	111600	24263820	2990	2990	2990	2990	0
568	20241004	111500	24263820	2990	2990	2990	2990	51
569	20241004	111400	24111330	2985	2985	2985	2985	80
570	20241004	111300	23872530	2980	2980	2980	2980	0
571	20241004	111200	23872530	2980	2980	2980	2980	0
572	20241004	111100	23872530	2980	2980	2980	2980	0
573	20241004	111000	23872530	2980	2980	2980	2980	0
574	20241004	110900	23872530	2980	2980	2980	2980	0
575	20241004	110800	23872530	2980	2980	2980	2980	0
576	20241004	110700	23872530	2980	2980	2980	2980	0
577	20241004	110600	23872530	2980	2980	2980	2980	0
578	20241004	110500	23872530	2980	2980	2980	2980	0
579	20241004	110400	23872530	2980	2980	2980	2980	0
580	20241004	110300	23872530	2980	2980	2980	2980	0
581	20241004	110200	23872530	2980	2980	2980	2980	0
582	20241004	110100	23872530	2980	2980	2980	2980	0
583	20241004	110000	23872530	2980	2980	2980	2980	0
584	20241004	105900	23872530	2980	2980	2980	2980	0
585	20241004	105800	23872530	2980	2980	2980	2980	0
586	20241004	105700	23872530	2980	2980	2980	2980	4881
587	20241004	105600	9327150	2975	2975	2975	2975	30
588	20241004	105500	9237900	2975	2975	2975	2975	50
589	20241004	105400	9089150	2980	2980	2980	2980	0
590	20241004	105300	9089150	2980	2980	2980	2980	0
591	20241004	105200	9089150	2980	2980	2980	2980	0
592	20241004	105100	9089150	2980	2975	2980	2975	50
593	20241004	105000	8940300	2975	2975	2975	2975	0
594	20241004	104900	8940300	2975	2975	2975	2975	0
595	20241004	104800	8940300	2975	2975	2975	2975	50
596	20241004	104700	8791550	2980	2980	2980	2980	0
597	20241004	104600	8791550	2980	2980	2980	2980	0
598	20241004	104500	8791550	2980	2980	2980	2980	0
599	20241004	104400	8791550	2980	2980	2980	2980	50
600	20241004	104300	8642550	2980	2980	2980	2980	0
601	20241004	104200	8642550	2980	2980	2980	2980	0
602	20241004	104100	8642550	2980	2975	2980	2975	50
603	20241004	104000	8493700	2975	2975	2975	2975	0
604	20241004	103900	8493700	2975	2975	2975	2975	0
605	20241004	103800	8493700	2975	2975	2975	2975	0
606	20241004	103700	8493700	2975	2975	2975	2975	50
607	20241004	103600	8344950	2980	2980	2980	2980	0
608	20241004	103500	8344950	2980	2980	2980	2980	0
609	20241004	103400	8344950	2980	2980	2980	2980	50
610	20241004	103300	8195950	2980	2980	2980	2980	0
611	20241004	103200	8195950	2980	2980	2980	2980	0
612	20241004	103100	8195950	2980	2980	2980	2980	0
613	20241004	103000	8195950	2980	2975	2980	2975	50
614	20241004	102900	8047100	2975	2975	2975	2975	0
615	20241004	102800	8047100	2975	2975	2975	2975	0
616	20241004	102700	8047100	2975	2975	2975	2975	50
617	20241004	102600	7898350	2980	2980	2980	2980	0
618	20241004	102500	7898350	2980	2980	2980	2980	0
619	20241004	102400	7898350	2980	2980	2980	2980	50
620	20241004	102300	7749350	2975	2975	2975	2975	0
621	20241004	102200	7749350	2975	2975	2975	2975	0
622	20241004	102100	7749350	2975	2975	2975	2975	0
623	20241004	102000	7749350	2975	2970	2975	2970	50
624	20241004	101900	7600750	2970	2970	2970	2970	0
625	20241004	101800	7600750	2970	2970	2970	2970	0
626	20241004	101700	7600750	2970	2970	2970	2970	50
627	20241004	101600	7452250	2975	2975	2975	2975	0
628	20241004	101500	7452250	2975	2975	2975	2975	0
629	20241004	101400	7452250	2975	2975	2975	2975	0
630	20241004	101300	7452250	2975	2975	2975	2975	50
631	20241004	101200	7303500	2975	2975	2975	2975	0
632	20241004	101100	7303500	2975	2975	2975	2975	0
633	20241004	101000	7303500	2975	2970	2975	2970	50
634	20241004	100900	7154900	2970	2970	2970	2970	0
635	20241004	100800	7154900	2970	2970	2970	2970	0
636	20241004	100700	7154900	2970	2970	2970	2970	0
637	20241004	100600	7154900	2970	2970	2970	2970	50
638	20241004	100500	7006400	2975	2975	2975	2975	0
639	20241004	100400	7006400	2975	2975	2975	2975	0
640	20241004	100300	7006400	2975	2975	2975	2975	50
641	20241004	100200	6857650	2975	2975	2975	2975	0
642	20241004	100100	6857650	2975	2975	2975	2975	0
643	20241004	100000	6857650	2975	2975	2975	2975	0
644	20241004	095900	6857650	2975	2970	2975	2970	50
645	20241004	095800	6709050	2970	2970	2970	2970	0
646	20241004	095700	6709050	2970	2970	2970	2970	0
647	20241004	095600	6709050	2970	2970	2970	2970	50
648	20241004	095500	6560550	2975	2975	2975	2975	0
649	20241004	095400	6560550	2975	2975	2975	2975	0
650	20241004	095300	6560550	2975	2975	2975	2975	0
651	20241004	095200	6560550	2975	2975	2975	2975	50
652	20241004	095100	6411800	2975	2975	2975	2975	0
653	20241004	095000	6411800	2975	2975	2975	2975	0
654	20241004	094900	6411800	2975	2975	2975	2975	50
655	20241004	094800	6263050	2975	2975	2975	2975	0
656	20241004	094700	6263050	2975	2975	2975	2975	0
657	20241004	094600	6263050	2975	2970	2975	2970	117
658	20241004	094500	5915375	2975	2975	2975	2975	0
659	20241004	094400	5915375	2975	2975	2975	2975	0
660	20241004	094300	5915375	2975	2975	2975	2975	0
661	20241004	094200	5915375	2975	2975	2975	2975	50
662	20241004	094100	5766625	2975	2970	2975	2970	3
663	20241004	094000	5757710	2950	2950	2950	2950	0
664	20241004	093900	5757710	2950	2950	2950	2950	0
665	20241004	093800	5757710	2950	2950	2950	2950	0
666	20241004	093700	5757710	2950	2950	2950	2950	0
667	20241004	093600	5757710	2950	2950	2950	2950	0
668	20241004	093500	5757710	2950	2950	2950	2950	0
669	20241004	093400	5757710	2950	2950	2950	2950	80
670	20241004	093300	5521710	2935	2935	2935	2935	0
671	20241004	093200	5521710	2935	2935	2935	2935	0
672	20241004	093100	5521710	2935	2935	2935	2935	0
673	20241004	093000	5521710	2935	2935	2935	2935	0
674	20241004	092900	5521710	2935	2950	2950	2935	133
675	20241004	092800	5130600	2970	2970	2970	2970	53
676	20241004	092700	4973190	2945	2945	2945	2945	0
677	20241004	092600	4973190	2945	2945	2945	2945	0
678	20241004	092500	4973190	2945	2945	2945	2945	0
679	20241004	092400	4973190	2945	2975	2975	2935	434
680	20241004	092300	3696025	2975	2975	2975	2975	1
681	20241004	092200	3693050	2980	2980	2980	2980	0
682	20241004	092100	3693050	2980	2980	2980	2980	50
683	20241004	092000	3544050	2980	2980	2980	2980	0
684	20241004	091900	3544050	2980	2980	2980	2980	0
685	20241004	091800	3544050	2980	2980	2980	2980	50
686	20241004	091700	3395050	2975	2975	2975	2975	500
687	20241004	091600	1907550	2975	2975	2975	2975	0
688	20241004	091500	1907550	2975	2975	2975	2975	30
689	20241004	091400	1818300	2975	2975	2975	2975	50
690	20241004	091300	1669550	2980	2980	2980	2980	0
691	20241004	091200	1669550	2980	2980	2980	2980	7
692	20241004	091100	1648690	2980	2980	2980	2980	50
693	20241004	091000	1499690	2975	2975	2975	2975	0
694	20241004	090900	1499690	2975	2975	2975	2975	0
695	20241004	090800	1499690	2975	2970	2975	2970	386
696	20241004	090700	351490	2970	2970	2970	2970	0
697	20241004	090600	351490	2970	2970	2970	2970	0
698	20241004	090500	351490	2970	2970	2970	2970	10
699	20241004	090400	321790	2975	2975	2975	2975	10
700	20241004	090300	292040	2980	2980	2980	2980	0
701	20241004	090200	292040	2980	2980	2980	2980	0
702	20241004	090100	292040	2980	2980	2980	2980	0
703	20241004	090000	292040	2980	2980	2980	2980	98