KissMeData/238120/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	205300	32979375	3000	3000	3000	3000	251
3	20241011	205200	32979375	3000	3000	3000	3000	0
4	20241011	205100	32979375	3000	3000	3000	3000	0
5	20241011	205000	32979375	3000	3000	3000	3000	0
6	20241011	204900	32979375	3000	3000	3000	3000	0
7	20241011	204800	32979375	3000	3000	3000	3000	0
8	20241011	204700	32979375	3000	3000	3000	3000	0
9	20241011	204600	32979375	3000	3000	3000	3000	0
10	20241011	204500	32979375	3000	3000	3000	3000	0
11	20241011	204400	32979375	3000	3000	3000	3000	0
12	20241011	204300	32979375	3000	3000	3000	3000	0
13	20241011	204200	32979375	3000	3000	3000	3000	0
14	20241011	204100	32979375	3000	3000	3000	3000	0
15	20241011	204000	32979375	3000	3000	3000	3000	0
16	20241011	203900	32979375	3000	3000	3000	3000	0
17	20241011	203800	32979375	3000	3000	3000	3000	0
18	20241011	203700	32979375	3000	3000	3000	3000	0
19	20241011	203600	32979375	3000	3000	3000	3000	0
20	20241011	203500	32979375	3000	3000	3000	3000	0
21	20241011	203400	32979375	3000	3000	3000	3000	0
22	20241011	203300	32979375	3000	3000	3000	3000	0
23	20241011	203200	32979375	3000	3000	3000	3000	0
24	20241011	203100	32979375	3000	3000	3000	3000	0
25	20241011	203000	32979375	3000	3000	3000	3000	0
26	20241011	202900	32979375	3000	3000	3000	3000	0
27	20241011	202800	32979375	3000	3000	3000	3000	0
28	20241011	202700	32979375	3000	3000	3000	3000	0
29	20241011	202600	32979375	3000	3000	3000	3000	0
30	20241011	202500	32979375	3000	3000	3000	3000	0
31	20241011	202400	32979375	3000	3000	3000	3000	0
32	20241011	202300	32979375	3000	3000	3000	3000	251
33	20241011	202200	32979375	3000	3000	3000	3000	0
34	20241011	202100	32979375	3000	3000	3000	3000	0
35	20241011	202000	32979375	3000	3000	3000	3000	0
36	20241011	201900	32979375	3000	3000	3000	3000	0
37	20241011	201800	32979375	3000	3000	3000	3000	0
38	20241011	201700	32979375	3000	3000	3000	3000	0
39	20241011	201600	32979375	3000	3000	3000	3000	0
40	20241011	201500	32979375	3000	3000	3000	3000	0
41	20241011	201400	32979375	3000	3000	3000	3000	0
42	20241011	201300	32979375	3000	3000	3000	3000	0
43	20241011	201200	32979375	3000	3000	3000	3000	0
44	20241011	201100	32979375	3000	3000	3000	3000	0
45	20241011	201000	32979375	3000	3000	3000	3000	0
46	20241011	200900	32979375	3000	3000	3000	3000	0
47	20241011	200800	32979375	3000	3000	3000	3000	0
48	20241011	200700	32979375	3000	3000	3000	3000	0
49	20241011	200600	32979375	3000	3000	3000	3000	0
50	20241011	200500	32979375	3000	3000	3000	3000	0
51	20241011	200400	32979375	3000	3000	3000	3000	0
52	20241011	200300	32979375	3000	3000	3000	3000	0
53	20241011	200200	32979375	3000	3000	3000	3000	0
54	20241011	200100	32979375	3000	3000	3000	3000	0
55	20241011	200000	32979375	3000	3000	3000	3000	0
56	20241011	195900	32979375	3000	3000	3000	3000	0
57	20241011	195800	32979375	3000	3000	3000	3000	0
58	20241011	195700	32979375	3000	3000	3000	3000	0
59	20241011	195600	32979375	3000	3000	3000	3000	0
60	20241011	195500	32979375	3000	3000	3000	3000	0
61	20241011	195400	32979375	3000	3000	3000	3000	0
62	20241011	195300	32979375	3000	3000	3000	3000	251
63	20241011	195200	32979375	3000	3000	3000	3000	0
64	20241011	195100	32979375	3000	3000	3000	3000	0
65	20241011	195000	32979375	3000	3000	3000	3000	0
66	20241011	194900	32979375	3000	3000	3000	3000	0
67	20241011	194800	32979375	3000	3000	3000	3000	0
68	20241011	194700	32979375	3000	3000	3000	3000	0
69	20241011	194600	32979375	3000	3000	3000	3000	0
70	20241011	194500	32979375	3000	3000	3000	3000	0
71	20241011	194400	32979375	3000	3000	3000	3000	0
72	20241011	194300	32979375	3000	3000	3000	3000	0
73	20241011	194200	32979375	3000	3000	3000	3000	0
74	20241011	194100	32979375	3000	3000	3000	3000	0
75	20241011	194000	32979375	3000	3000	3000	3000	0
76	20241011	193900	32979375	3000	3000	3000	3000	0
77	20241011	193800	32979375	3000	3000	3000	3000	0
78	20241011	193700	32979375	3000	3000	3000	3000	0
79	20241011	193600	32979375	3000	3000	3000	3000	0
80	20241011	193500	32979375	3000	3000	3000	3000	0
81	20241011	193400	32979375	3000	3000	3000	3000	0
82	20241011	193300	32979375	3000	3000	3000	3000	0
83	20241011	193200	32979375	3000	3000	3000	3000	0
84	20241011	193100	32979375	3000	3000	3000	3000	0
85	20241011	193000	32979375	3000	3000	3000	3000	0
86	20241011	192900	32979375	3000	3000	3000	3000	0
87	20241011	192800	32979375	3000	3000	3000	3000	0
88	20241011	192700	32979375	3000	3000	3000	3000	0
89	20241011	192600	32979375	3000	3000	3000	3000	0
90	20241011	192500	32979375	3000	3000	3000	3000	0
91	20241011	192400	32979375	3000	3000	3000	3000	0
92	20241011	192300	32979375	3000	3000	3000	3000	251
93	20241011	192200	32979375	3000	3000	3000	3000	0
94	20241011	192100	32979375	3000	3000	3000	3000	0
95	20241011	192000	32979375	3000	3000	3000	3000	0
96	20241011	191900	32979375	3000	3000	3000	3000	0
97	20241011	191800	32979375	3000	3000	3000	3000	0
98	20241011	191700	32979375	3000	3000	3000	3000	0
99	20241011	191600	32979375	3000	3000	3000	3000	0
100	20241011	191500	32979375	3000	3000	3000	3000	0
101	20241011	191400	32979375	3000	3000	3000	3000	0
102	20241011	191300	32979375	3000	3000	3000	3000	0
103	20241011	191200	32979375	3000	3000	3000	3000	0
104	20241011	191100	32979375	3000	3000	3000	3000	0
105	20241011	191000	32979375	3000	3000	3000	3000	0
106	20241011	190900	32979375	3000	3000	3000	3000	0
107	20241011	190800	32979375	3000	3000	3000	3000	0
108	20241011	190700	32979375	3000	3000	3000	3000	0
109	20241011	190600	32979375	3000	3000	3000	3000	0
110	20241011	190500	32979375	3000	3000	3000	3000	0
111	20241011	190400	32979375	3000	3000	3000	3000	0
112	20241011	190300	32979375	3000	3000	3000	3000	0
113	20241011	190200	32979375	3000	3000	3000	3000	0
114	20241011	190100	32979375	3000	3000	3000	3000	0
115	20241011	190000	32979375	3000	3000	3000	3000	0
116	20241011	185900	32979375	3000	3000	3000	3000	0
117	20241011	185800	32979375	3000	3000	3000	3000	0
118	20241011	185700	32979375	3000	3000	3000	3000	0
119	20241011	185600	32979375	3000	3000	3000	3000	0
120	20241011	185500	32979375	3000	3000	3000	3000	0
121	20241011	185400	32979375	3000	3000	3000	3000	0
122	20241011	185300	32979375	3000	3000	3000	3000	251
123	20241011	185200	32979375	3000	3000	3000	3000	0
124	20241011	185100	32979375	3000	3000	3000	3000	0
125	20241011	185000	32979375	3000	3000	3000	3000	0
126	20241011	184900	32979375	3000	3000	3000	3000	0
127	20241011	184800	32979375	3000	3000	3000	3000	0
128	20241011	184700	32979375	3000	3000	3000	3000	0
129	20241011	184600	32979375	3000	3000	3000	3000	0
130	20241011	184500	32979375	3000	3000	3000	3000	0
131	20241011	184400	32979375	3000	3000	3000	3000	0
132	20241011	184300	32979375	3000	3000	3000	3000	0
133	20241011	184200	32979375	3000	3000	3000	3000	0
134	20241011	184100	32979375	3000	3000	3000	3000	0
135	20241011	184000	32979375	3000	3000	3000	3000	0
136	20241011	183900	32979375	3000	3000	3000	3000	0
137	20241011	183800	32979375	3000	3000	3000	3000	0
138	20241011	183700	32979375	3000	3000	3000	3000	0
139	20241011	183600	32979375	3000	3000	3000	3000	0
140	20241011	183500	32979375	3000	3000	3000	3000	0
141	20241011	183400	32979375	3000	3000	3000	3000	0
142	20241011	183300	32979375	3000	3000	3000	3000	0
143	20241011	183200	32979375	3000	3000	3000	3000	0
144	20241011	183100	32979375	3000	3000	3000	3000	0
145	20241011	183000	32979375	3000	3000	3000	3000	0
146	20241011	182900	32979375	3000	3000	3000	3000	0
147	20241011	182800	32979375	3000	3000	3000	3000	0
148	20241011	182700	32979375	3000	3000	3000	3000	0
149	20241011	182600	32979375	3000	3000	3000	3000	0
150	20241011	182500	32979375	3000	3000	3000	3000	0
151	20241011	182400	32979375	3000	3000	3000	3000	0
152	20241011	182300	32979375	3000	3000	3000	3000	251
153	20241011	182200	32979375	3000	3000	3000	3000	0
154	20241011	182100	32979375	3000	3000	3000	3000	0
155	20241011	182000	32979375	3000	3000	3000	3000	0
156	20241011	181900	32979375	3000	3000	3000	3000	0
157	20241011	181800	32979375	3000	3000	3000	3000	0
158	20241011	181700	32979375	3000	3000	3000	3000	0
159	20241011	181600	32979375	3000	3000	3000	3000	0
160	20241011	181500	32979375	3000	3000	3000	3000	0
161	20241011	181400	32979375	3000	3000	3000	3000	0
162	20241011	181300	32979375	3000	3000	3000	3000	0
163	20241011	181200	32979375	3000	3000	3000	3000	0
164	20241011	181100	32979375	3000	3000	3000	3000	0
165	20241011	181000	32979375	3000	3000	3000	3000	0
166	20241011	180900	32979375	3000	3000	3000	3000	0
167	20241011	180800	32979375	3000	3000	3000	3000	0
168	20241011	180700	32979375	3000	3000	3000	3000	0
169	20241011	180600	32979375	3000	3000	3000	3000	0
170	20241011	180500	32979375	3000	3000	3000	3000	0
171	20241011	180400	32979375	3000	3000	3000	3000	0
172	20241011	180300	32979375	3000	3000	3000	3000	0
173	20241011	180200	32979375	3000	3000	3000	3000	0
174	20241011	180100	32979375	3000	3000	3000	3000	0
175	20241011	180000	32979375	3000	3000	3000	3000	0
176	20241011	175900	32979375	3000	3000	3000	3000	0
177	20241011	175800	32979375	3000	3000	3000	3000	0
178	20241011	175700	32979375	3000	3000	3000	3000	0
179	20241011	175600	32979375	3000	3000	3000	3000	0
180	20241011	175500	32979375	3000	3000	3000	3000	0
181	20241011	175400	32979375	3000	3000	3000	3000	0
182	20241011	175300	32979375	3000	3000	3000	3000	251
183	20241011	175200	32979375	3000	3000	3000	3000	0
184	20241011	175100	32979375	3000	3000	3000	3000	0
185	20241011	175000	32979375	3000	3000	3000	3000	0
186	20241011	174900	32979375	3000	3000	3000	3000	0
187	20241011	174800	32979375	3000	3000	3000	3000	0
188	20241011	174700	32979375	3000	3000	3000	3000	0
189	20241011	174600	32979375	3000	3000	3000	3000	0
190	20241011	174500	32979375	3000	3000	3000	3000	0
191	20241011	174400	32979375	3000	3000	3000	3000	0
192	20241011	174300	32979375	3000	3000	3000	3000	0
193	20241011	174200	32979375	3000	3000	3000	3000	0
194	20241011	174100	32979375	3000	3000	3000	3000	0
195	20241011	174000	32979375	3000	3000	3000	3000	0
196	20241011	173900	32979375	3000	3000	3000	3000	0
197	20241011	173800	32979375	3000	3000	3000	3000	0
198	20241011	173700	32979375	3000	3000	3000	3000	0
199	20241011	173600	32979375	3000	3000	3000	3000	0
200	20241011	173500	32979375	3000	3000	3000	3000	0
201	20241011	173400	32979375	3000	3000	3000	3000	0
202	20241011	173300	32979375	3000	3000	3000	3000	0
203	20241011	173200	32979375	3000	3000	3000	3000	0
204	20241011	173100	32979375	3000	3000	3000	3000	0
205	20241011	173000	32979375	3000	3000	3000	3000	0
206	20241011	172900	32979375	3000	3000	3000	3000	0
207	20241011	172800	32979375	3000	3000	3000	3000	0
208	20241011	172700	32979375	3000	3000	3000	3000	0
209	20241011	172600	32979375	3000	3000	3000	3000	0
210	20241011	172500	32979375	3000	3000	3000	3000	0
211	20241011	172400	32979375	3000	3000	3000	3000	0
212	20241011	172300	32979375	3000	3000	3000	3000	251
213	20241011	172200	32979375	3000	3000	3000	3000	0
214	20241011	172100	32979375	3000	3000	3000	3000	0
215	20241011	172000	32979375	3000	3000	3000	3000	0
216	20241011	171900	32979375	3000	3000	3000	3000	0
217	20241011	171800	32979375	3000	3000	3000	3000	0
218	20241011	171700	32979375	3000	3000	3000	3000	0
219	20241011	171600	32979375	3000	3000	3000	3000	0
220	20241011	171500	32979375	3000	3000	3000	3000	0
221	20241011	171400	32979375	3000	3000	3000	3000	0
222	20241011	171300	32979375	3000	3000	3000	3000	0
223	20241011	171200	32979375	3000	3000	3000	3000	0
224	20241011	171100	32979375	3000	3000	3000	3000	0
225	20241011	171000	32979375	3000	3000	3000	3000	0
226	20241011	170900	32979375	3000	3000	3000	3000	0
227	20241011	170800	32979375	3000	3000	3000	3000	0
228	20241011	170700	32979375	3000	3000	3000	3000	0
229	20241011	170600	32979375	3000	3000	3000	3000	0
230	20241011	170500	32979375	3000	3000	3000	3000	0
231	20241011	170400	32979375	3000	3000	3000	3000	0
232	20241011	170300	32979375	3000	3000	3000	3000	0
233	20241011	170200	32979375	3000	3000	3000	3000	0
234	20241011	170100	32979375	3000	3000	3000	3000	0
235	20241011	170000	32979375	3000	3000	3000	3000	0
236	20241011	165900	32979375	3000	3000	3000	3000	0
237	20241011	165800	32979375	3000	3000	3000	3000	0
238	20241011	165700	32979375	3000	3000	3000	3000	0
239	20241011	165600	32979375	3000	3000	3000	3000	0
240	20241011	165500	32979375	3000	3000	3000	3000	0
241	20241011	165400	32979375	3000	3000	3000	3000	0
242	20241011	165300	32979375	3000	3000	3000	3000	251
243	20241011	165200	32979375	3000	3000	3000	3000	0
244	20241011	165100	32979375	3000	3000	3000	3000	0
245	20241011	165000	32979375	3000	3000	3000	3000	0
246	20241011	164900	32979375	3000	3000	3000	3000	0
247	20241011	164800	32979375	3000	3000	3000	3000	0
248	20241011	164700	32979375	3000	3000	3000	3000	0
249	20241011	164600	32979375	3000	3000	3000	3000	0
250	20241011	164500	32979375	3000	3000	3000	3000	0
251	20241011	164400	32979375	3000	3000	3000	3000	0
252	20241011	164300	32979375	3000	3000	3000	3000	0
253	20241011	164200	32979375	3000	3000	3000	3000	0
254	20241011	164100	32979375	3000	3000	3000	3000	0
255	20241011	164000	32979375	3000	3000	3000	3000	0
256	20241011	163900	32979375	3000	3000	3000	3000	0
257	20241011	163800	32979375	3000	3000	3000	3000	0
258	20241011	163700	32979375	3000	3000	3000	3000	0
259	20241011	163600	32979375	3000	3000	3000	3000	0
260	20241011	163500	32979375	3000	3000	3000	3000	0
261	20241011	163400	32979375	3000	3000	3000	3000	0
262	20241011	163300	32979375	3000	3000	3000	3000	0
263	20241011	163200	32979375	3000	3000	3000	3000	0
264	20241011	163100	32979375	3000	3000	3000	3000	0
265	20241011	163000	32979375	3000	3000	3000	3000	0
266	20241011	162900	32979375	3000	3000	3000	3000	0
267	20241011	162800	32979375	3000	3000	3000	3000	0
268	20241011	162700	32979375	3000	3000	3000	3000	0
269	20241011	162600	32979375	3000	3000	3000	3000	0
270	20241011	162500	32979375	3000	3000	3000	3000	0
271	20241011	162400	32979375	3000	3000	3000	3000	0
272	20241011	162300	32979375	3000	3000	3000	3000	251
273	20241011	162200	32979375	3000	3000	3000	3000	0
274	20241011	162100	32979375	3000	3000	3000	3000	0
275	20241011	162000	32979375	3000	3000	3000	3000	0
276	20241011	161900	32979375	3000	3000	3000	3000	0
277	20241011	161800	32979375	3000	3000	3000	3000	0
278	20241011	161700	32979375	3000	3000	3000	3000	0
279	20241011	161600	32979375	3000	3000	3000	3000	0
280	20241011	161500	32979375	3000	3000	3000	3000	0
281	20241011	161400	32979375	3000	3000	3000	3000	0
282	20241011	161300	32979375	3000	3000	3000	3000	0
283	20241011	161200	32979375	3000	3000	3000	3000	0
284	20241011	161100	32979375	3000	3000	3000	3000	0
285	20241011	161000	32979375	3000	3000	3000	3000	0
286	20241011	160900	32979375	3000	3000	3000	3000	0
287	20241011	160800	32979375	3000	3000	3000	3000	0
288	20241011	160700	32979375	3000	3000	3000	3000	0
289	20241011	160600	32979375	3000	3000	3000	3000	0
290	20241011	160500	32979375	3000	3000	3000	3000	0
291	20241011	160400	32979375	3000	3000	3000	3000	0
292	20241011	160300	32979375	3000	3000	3000	3000	0
293	20241011	160200	32979375	3000	3000	3000	3000	0
294	20241011	160100	32979375	3000	3000	3000	3000	0
295	20241011	160000	32979375	3000	3000	3000	3000	0
296	20241011	155900	32979375	3000	3000	3000	3000	0
297	20241011	155800	32979375	3000	3000	3000	3000	0
298	20241011	155700	32979375	3000	3000	3000	3000	0
299	20241011	155600	32979375	3000	3000	3000	3000	0
300	20241011	155500	32979375	3000	3000	3000	3000	0
301	20241011	155400	32979375	3000	3000	3000	3000	0
302	20241011	155300	32979375	3000	3000	3000	3000	251
303	20241011	155200	32979375	3000	3000	3000	3000	0
304	20241011	155100	32979375	3000	3000	3000	3000	0
305	20241011	155000	32979375	3000	3000	3000	3000	0
306	20241011	154900	32979375	3000	3000	3000	3000	0
307	20241011	154800	32979375	3000	3000	3000	3000	0
308	20241011	154700	32979375	3000	3000	3000	3000	0
309	20241011	154600	32979375	3000	3000	3000	3000	0
310	20241011	154500	32979375	3000	3000	3000	3000	0
311	20241011	154400	32979375	3000	3000	3000	3000	0
312	20241011	154300	32979375	3000	3000	3000	3000	0
313	20241011	154200	32979375	3000	3000	3000	3000	0
314	20241011	154100	32979375	3000	3000	3000	3000	0
315	20241011	154000	32979375	3000	3000	3000	3000	0
316	20241011	153900	32979375	3000	3000	3000	3000	0
317	20241011	153800	32979375	3000	3000	3000	3000	0
318	20241011	153700	32979375	3000	3000	3000	3000	0
319	20241011	153600	32979375	3000	3000	3000	3000	0
320	20241011	153500	32979375	3000	3000	3000	3000	0
321	20241011	153400	32979375	3000	3000	3000	3000	0
322	20241011	153300	32979375	3000	3000	3000	3000	0
323	20241011	153200	32979375	3000	3000	3000	3000	0
324	20241011	153100	32979375	3000	3000	3000	3000	0
325	20241011	153000	32979375	3000	3000	3000	3000	251
326	20241011	152900	32226375	2995	2995	2995	2995	0
327	20241011	152800	32226375	2995	2995	2995	2995	0
328	20241011	152700	32226375	2995	2995	2995	2995	0
329	20241011	152600	32226375	2995	2995	2995	2995	0
330	20241011	152500	32226375	2995	2995	2995	2995	0
331	20241011	152400	32226375	2995	2995	2995	2995	0
332	20241011	152300	32226375	2995	2995	2995	2995	0
333	20241011	152200	32226375	2995	2995	2995	2995	0
334	20241011	152100	32226375	2995	2995	2995	2995	0
335	20241011	152000	32226375	2995	2995	2995	2995	0
336	20241011	151900	32226375	2995	2995	2995	2995	16
337	20241011	151800	32178455	3000	3000	3000	3000	8
338	20241011	151700	32154455	3000	3000	3000	3000	0
339	20241011	151600	32154455	3000	3000	3000	3000	87
340	20241011	151500	31893455	3005	3005	3005	3005	0
341	20241011	151400	31893455	3005	3005	3005	3005	50
342	20241011	151300	31743205	3005	3005	3005	3005	0
343	20241011	151200	31743205	3005	3005	3005	3005	0
344	20241011	151100	31743205	3005	3005	3005	3005	0
345	20241011	151000	31743205	3005	3005	3005	3005	0
346	20241011	150900	31743205	3005	3005	3005	3005	0
347	20241011	150800	31743205	3005	3005	3005	3005	0
348	20241011	150700	31743205	3005	3005	3005	3005	0
349	20241011	150600	31743205	3005	3005	3005	3005	0
350	20241011	150500	31743205	3005	3005	3005	3005	0
351	20241011	150400	31743205	3005	3005	3005	3005	0
352	20241011	150300	31743205	3005	3005	3005	3005	0
353	20241011	150200	31743205	3005	3005	3005	3005	1
354	20241011	150100	31740200	3000	3000	3000	3000	0
355	20241011	150000	31740200	3000	3000	3000	3000	8
356	20241011	145900	31716200	3005	3005	3005	3005	0
357	20241011	145800	31716200	3005	3005	3005	3005	0
358	20241011	145700	31716200	3005	3005	3005	3005	0
359	20241011	145600	31716200	3005	3005	3005	3005	0
360	20241011	145500	31716200	3005	3005	3005	3005	0
361	20241011	145400	31716200	3005	3005	3005	3005	0
362	20241011	145300	31716200	3005	3005	3005	3005	0
363	20241011	145200	31716200	3005	3005	3005	3005	0
364	20241011	145100	31716200	3005	3005	3005	3005	0
365	20241011	145000	31716200	3005	3005	3005	3005	0
366	20241011	144900	31716200	3005	3005	3005	3005	0
367	20241011	144800	31716200	3005	3005	3005	3005	0
368	20241011	144700	31716200	3005	3005	3005	3005	0
369	20241011	144600	31716200	3005	3005	3005	3005	0
370	20241011	144500	31716200	3005	3005	3005	3005	0
371	20241011	144400	31716200	3005	3005	3005	3005	1
372	20241011	144300	31713195	2995	2995	2995	2995	1
373	20241011	144200	31710200	2995	2995	2995	2995	6
374	20241011	144100	31692230	2995	2995	2995	2995	0
375	20241011	144000	31692230	2995	2995	2995	2995	24
376	20241011	143900	31620350	2995	3005	3005	2995	10
377	20241011	143800	31590380	2995	2995	2995	2995	0
378	20241011	143700	31590380	2995	2995	2995	2995	0
379	20241011	143600	31590380	2995	2995	2995	2995	257
380	20241011	143500	30820665	3005	3005	3005	3005	0
381	20241011	143400	30820665	3005	3005	3005	3005	1
382	20241011	143300	30817660	2995	3005	3005	2995	3
383	20241011	143200	30808665	2995	2995	2995	2995	0
384	20241011	143100	30808665	2995	2995	2995	2995	0
385	20241011	143000	30808665	2995	2995	2995	2995	9
386	20241011	142900	30781710	2995	2995	2995	2995	9
387	20241011	142800	30754755	3000	3000	3000	3000	19
388	20241011	142700	30697755	3000	3000	3000	3000	296
389	20241011	142600	29809755	3000	3000	3000	3000	0
390	20241011	142500	29809755	3000	3000	3000	3000	0
391	20241011	142400	29809755	3000	3000	3000	3000	1
392	20241011	142300	29806755	3005	3005	3005	3005	1
393	20241011	142200	29803750	3000	3000	3000	3000	0
394	20241011	142100	29803750	3000	3000	3000	3000	0
395	20241011	142000	29803750	3000	3000	3000	3000	4
396	20241011	141900	29791750	2995	2995	2995	2995	0
397	20241011	141800	29791750	2995	2995	2995	2995	1
398	20241011	141700	29788755	2995	3000	3000	2995	20
399	20241011	141600	29728850	3010	3010	3010	3010	0
400	20241011	141500	29728850	3010	3010	3010	3010	0
401	20241011	141400	29728850	3010	3010	3010	3010	1
402	20241011	141300	29725840	3000	3000	3000	3000	0
403	20241011	141200	29725840	3000	3000	3000	3000	0
404	20241011	141100	29725840	3000	3000	3000	3000	0
405	20241011	141000	29725840	3000	3000	3000	3000	0
406	20241011	140900	29725840	3000	3000	3000	3000	0
407	20241011	140800	29725840	3000	3000	3000	3000	0
408	20241011	140700	29725840	3000	3000	3000	3000	0
409	20241011	140600	29725840	3000	3000	3000	3000	0
410	20241011	140500	29725840	3000	3000	3000	3000	0
411	20241011	140400	29725840	3000	3000	3000	3000	9
412	20241011	140300	29698840	3010	3000	3010	3000	11
413	20241011	140200	29665830	3000	3000	3000	3000	1148
414	20241011	140100	26221830	3000	3005	3005	3000	271
415	20241011	140000	25407525	3005	3005	3005	3005	0
416	20241011	135900	25407525	3005	3005	3005	3005	1
417	20241011	135800	25404520	3005	3005	3005	3005	2
418	20241011	135700	25398510	3005	3005	3005	3005	0
419	20241011	135600	25398510	3005	3005	3005	3005	0
420	20241011	135500	25398510	3005	3005	3005	3005	10
421	20241011	135400	25368460	3005	3005	3005	3005	0
422	20241011	135300	25368460	3005	3005	3005	3005	0
423	20241011	135200	25368460	3005	3005	3005	3005	2
424	20241011	135100	25362450	3005	3005	3005	3005	0
425	20241011	135000	25362450	3005	3005	3005	3005	0
426	20241011	134900	25362450	3005	3005	3005	3005	9
427	20241011	134800	25335405	3010	3010	3010	3010	0
428	20241011	134700	25335405	3010	3010	3010	3010	0
429	20241011	134600	25335405	3010	3010	3010	3010	0
430	20241011	134500	25335405	3010	3010	3010	3010	0
431	20241011	134400	25335405	3010	3010	3010	3010	0
432	20241011	134300	25335405	3010	3010	3010	3010	0
433	20241011	134200	25335405	3010	3010	3010	3010	0
434	20241011	134100	25335405	3010	3010	3010	3010	0
435	20241011	134000	25335405	3010	3010	3010	3010	0
436	20241011	133900	25335405	3010	3010	3010	3010	0
437	20241011	133800	25335405	3010	3010	3010	3010	0
438	20241011	133700	25335405	3010	3010	3010	3010	0
439	20241011	133600	25335405	3010	3010	3010	3010	0
440	20241011	133500	25335405	3010	3010	3010	3010	0
441	20241011	133400	25335405	3010	3010	3010	3010	0
442	20241011	133300	25335405	3010	3010	3010	3010	0
443	20241011	133200	25335405	3010	3010	3010	3010	0
444	20241011	133100	25335405	3010	3010	3010	3010	10
445	20241011	133000	25305305	3005	3005	3005	3005	0
446	20241011	132900	25305305	3005	3005	3005	3005	0
447	20241011	132800	25305305	3005	3005	3005	3005	0
448	20241011	132700	25305305	3005	3005	3005	3005	0
449	20241011	132600	25305305	3005	3005	3005	3005	0
450	20241011	132500	25305305	3005	3005	3005	3005	500
451	20241011	132400	23802805	3005	3005	3005	3005	5
452	20241011	132300	23787780	3010	3010	3010	3010	0
453	20241011	132200	23787780	3010	3010	3010	3010	0
454	20241011	132100	23787780	3010	3010	3010	3010	0
455	20241011	132000	23787780	3010	3010	3010	3010	22
456	20241011	131900	23721560	3010	3010	3010	3010	0
457	20241011	131800	23721560	3010	3010	3010	3010	0
458	20241011	131700	23721560	3010	3010	3010	3010	0
459	20241011	131600	23721560	3010	3010	3010	3010	10
460	20241011	131500	23691460	3010	3010	3010	3010	0
461	20241011	131400	23691460	3010	3010	3010	3010	0
462	20241011	131300	23691460	3010	3010	3010	3010	3
463	20241011	131200	23682430	3010	3010	3010	3010	0
464	20241011	131100	23682430	3010	3010	3010	3010	0
465	20241011	131000	23682430	3010	3010	3010	3010	11
466	20241011	130900	23649320	3015	3015	3015	3015	0
467	20241011	130800	23649320	3015	3015	3015	3015	0
468	20241011	130700	23649320	3015	3015	3015	3015	0
469	20241011	130600	23649320	3015	3015	3015	3015	0
470	20241011	130500	23649320	3015	3015	3015	3015	0
471	20241011	130400	23649320	3015	3015	3015	3015	0
472	20241011	130300	23649320	3015	3015	3015	3015	0
473	20241011	130200	23649320	3015	3015	3015	3015	0
474	20241011	130100	23649320	3015	3015	3015	3015	0
475	20241011	130000	23649320	3015	3015	3015	3015	0
476	20241011	125900	23649320	3015	3015	3015	3015	150
477	20241011	125800	23197070	3015	3015	3015	3015	0
478	20241011	125700	23197070	3015	3015	3015	3015	0
479	20241011	125600	23197070	3015	3015	3015	3015	0
480	20241011	125500	23197070	3015	3015	3015	3015	0
481	20241011	125400	23197070	3015	3015	3015	3015	15
482	20241011	125300	23151845	3010	3010	3010	3010	200
483	20241011	125200	22549845	3005	3005	3005	3005	0
484	20241011	125100	22549845	3005	3005	3005	3005	500
485	20241011	125000	21047345	3005	3005	3005	3005	140
486	20241011	124900	20626645	3005	3005	3005	3005	0
487	20241011	124800	20626645	3005	3005	3005	3005	0
488	20241011	124700	20626645	3005	3005	3005	3005	0
489	20241011	124600	20626645	3005	3005	3005	3005	0
490	20241011	124500	20626645	3005	3005	3005	3005	0
491	20241011	124400	20626645	3005	3005	3005	3005	0
492	20241011	124300	20626645	3005	3005	3005	3005	0
493	20241011	124200	20626645	3005	3005	3005	3005	0
494	20241011	124100	20626645	3005	3005	3005	3005	0
495	20241011	124000	20626645	3005	3005	3005	3005	10
496	20241011	123900	20596595	3005	3005	3005	3005	0
497	20241011	123800	20596595	3005	3005	3005	3005	0
498	20241011	123700	20596595	3005	3005	3005	3005	2
499	20241011	123600	20590585	3005	3005	3005	3005	0
500	20241011	123500	20590585	3005	3005	3005	3005	0
501	20241011	123400	20590585	3005	3005	3005	3005	10
502	20241011	123300	20560535	3005	3005	3005	3005	0
503	20241011	123200	20560535	3005	3005	3005	3005	0
504	20241011	123100	20560535	3005	3005	3005	3005	0
505	20241011	123000	20560535	3005	3005	3005	3005	14
506	20241011	122900	20518465	3005	3005	3005	3005	5
507	20241011	122800	20503440	3005	3005	3005	3005	0
508	20241011	122700	20503440	3005	3005	3005	3005	0
509	20241011	122600	20503440	3005	3005	3005	3005	10
510	20241011	122500	20473390	3005	3005	3005	3005	0
511	20241011	122400	20473390	3005	3005	3005	3005	0
512	20241011	122300	20473390	3005	3005	3005	3005	0
513	20241011	122200	20473390	3005	3005	3005	3005	0
514	20241011	122100	20473390	3005	3005	3005	3005	0
515	20241011	122000	20473390	3005	3005	3005	3005	0
516	20241011	121900	20473390	3005	3005	3005	3005	0
517	20241011	121800	20473390	3005	3005	3005	3005	0
518	20241011	121700	20473390	3005	3005	3005	3005	0
519	20241011	121600	20473390	3005	3005	3005	3005	0
520	20241011	121500	20473390	3005	3005	3005	3005	0
521	20241011	121400	20473390	3005	3005	3005	3005	0
522	20241011	121300	20473390	3005	3005	3005	3005	0
523	20241011	121200	20473390	3005	3005	3005	3005	0
524	20241011	121100	20473390	3005	3005	3005	3005	0
525	20241011	121000	20473390	3005	3005	3005	3005	0
526	20241011	120900	20473390	3005	3005	3005	3005	0
527	20241011	120800	20473390	3005	3005	3005	3005	0
528	20241011	120700	20473390	3005	3005	3005	3005	0
529	20241011	120600	20473390	3005	3005	3005	3005	0
530	20241011	120500	20473390	3005	3005	3005	3005	0
531	20241011	120400	20473390	3005	3005	3005	3005	0
532	20241011	120300	20473390	3005	3005	3005	3005	0
533	20241011	120200	20473390	3005	3005	3005	3005	0
534	20241011	120100	20473390	3005	3005	3005	3005	10
535	20241011	120000	20443340	3005	3005	3005	3005	50
536	20241011	115900	20293090	3005	3005	3005	3005	0
537	20241011	115800	20293090	3005	3005	3005	3005	0
538	20241011	115700	20293090	3005	3000	3005	3000	412
539	20241011	115600	19056675	3000	3000	3000	3000	0
540	20241011	115500	19056675	3000	3000	3000	3000	0
541	20241011	115400	19056675	3000	3000	3000	3000	0
542	20241011	115300	19056675	3000	3000	3000	3000	0
543	20241011	115200	19056675	3000	3000	3000	3000	0
544	20241011	115100	19056675	3000	3000	3000	3000	0
545	20241011	115000	19056675	3000	3000	3000	3000	0
546	20241011	114900	19056675	3000	3000	3000	3000	0
547	20241011	114800	19056675	3000	3000	3000	3000	0
548	20241011	114700	19056675	3000	3000	3000	3000	0
549	20241011	114600	19056675	3000	3000	3000	3000	0
550	20241011	114500	19056675	3000	3000	3000	3000	0
551	20241011	114400	19056675	3000	3000	3000	3000	0
552	20241011	114300	19056675	3000	3000	3000	3000	0
553	20241011	114200	19056675	3000	3000	3000	3000	0
554	20241011	114100	19056675	3000	3000	3000	3000	0
555	20241011	114000	19056675	3000	3005	3005	3000	1014
556	20241011	113900	16014670	3005	3005	3005	3005	0
557	20241011	113800	16014670	3005	3005	3005	3005	0
558	20241011	113700	16014670	3005	3005	3005	3005	0
559	20241011	113600	16014670	3005	3005	3005	3005	0
560	20241011	113500	16014670	3005	3005	3005	3005	0
561	20241011	113400	16014670	3005	3005	3005	3005	0
562	20241011	113300	16014670	3005	3005	3005	3005	0
563	20241011	113200	16014670	3005	3005	3005	3005	0
564	20241011	113100	16014670	3005	3005	3005	3005	0
565	20241011	113000	16014670	3005	3005	3005	3005	0
566	20241011	112900	16014670	3005	3005	3005	3005	0
567	20241011	112800	16014670	3005	3005	3005	3005	0
568	20241011	112700	16014670	3005	3005	3005	3005	0
569	20241011	112600	16014670	3005	3005	3005	3005	0
570	20241011	112500	16014670	3005	3005	3005	3005	0
571	20241011	112400	16014670	3005	3005	3005	3005	0
572	20241011	112300	16014670	3005	3005	3005	3005	0
573	20241011	112200	16014670	3005	3005	3005	3005	0
574	20241011	112100	16014670	3005	3005	3005	3005	0
575	20241011	112000	16014670	3005	3005	3005	3005	0
576	20241011	111900	16014670	3005	3005	3005	3005	0
577	20241011	111800	16014670	3005	3005	3005	3005	9
578	20241011	111700	15987625	3005	3005	3005	3005	0
579	20241011	111600	15987625	3005	3005	3005	3005	0
580	20241011	111500	15987625	3005	3005	3005	3005	0
581	20241011	111400	15987625	3005	3005	3005	3005	1
582	20241011	111300	15984620	3000	3000	3000	3000	0
583	20241011	111200	15984620	3000	3000	3000	3000	103
584	20241011	111100	15675620	3005	3005	3005	3005	0
585	20241011	111000	15675620	3005	3005	3005	3005	0
586	20241011	110900	15675620	3005	3005	3005	3005	12
587	20241011	110800	15639560	3005	3005	3005	3005	0
588	20241011	110700	15639560	3005	3005	3005	3005	19
589	20241011	110600	15582465	3005	3005	3005	3005	19
590	20241011	110500	15525370	3005	3005	3005	3005	1
591	20241011	110400	15522365	3000	3010	3010	3000	370
592	20241011	110300	14411495	3010	3010	3010	3010	6
593	20241011	110200	14393435	3010	3010	3010	3010	0
594	20241011	110100	14393435	3010	3010	3010	3010	0
595	20241011	110000	14393435	3010	3010	3010	3010	21
596	20241011	105900	14330225	3015	3015	3015	3015	0
597	20241011	105800	14330225	3015	3015	3015	3015	0
598	20241011	105700	14330225	3015	3015	3015	3015	0
599	20241011	105600	14330225	3015	3015	3015	3015	1
600	20241011	105500	14327210	3010	3010	3010	3010	11
601	20241011	105400	14294100	3010	3010	3010	3010	0
602	20241011	105300	14294100	3010	3010	3010	3010	0
603	20241011	105200	14294100	3010	3010	3010	3010	0
604	20241011	105100	14294100	3010	3010	3010	3010	0
605	20241011	105000	14294100	3010	3010	3010	3010	0
606	20241011	104900	14294100	3010	3010	3010	3010	0
607	20241011	104800	14294100	3010	3010	3010	3010	0
608	20241011	104700	14294100	3010	3010	3010	3010	142
609	20241011	104600	13866680	3005	3005	3005	3005	0
610	20241011	104500	13866680	3005	3005	3005	3005	0
611	20241011	104400	13866680	3005	3005	3005	3005	0
612	20241011	104300	13866680	3005	3005	3005	3005	0
613	20241011	104200	13866680	3005	3005	3005	3005	0
614	20241011	104100	13866680	3005	3005	3005	3005	0
615	20241011	104000	13866680	3005	3005	3005	3005	0
616	20241011	103900	13866680	3005	3005	3005	3005	0
617	20241011	103800	13866680	3005	3005	3005	3005	0
618	20241011	103700	13866680	3005	3005	3005	3005	0
619	20241011	103600	13866680	3005	3005	3005	3005	0
620	20241011	103500	13866680	3005	3005	3005	3005	88
621	20241011	103400	13602240	3005	3005	3005	3005	0
622	20241011	103300	13602240	3005	3005	3005	3005	0
623	20241011	103200	13602240	3005	3005	3005	3005	1
624	20241011	103100	13599235	3000	3000	3000	3000	0
625	20241011	103000	13599235	3000	3000	3000	3000	0
626	20241011	102900	13599235	3000	3000	3000	3000	0
627	20241011	102800	13599235	3000	3000	3000	3000	0
628	20241011	102700	13599235	3000	3000	3000	3000	0
629	20241011	102600	13599235	3000	3000	3000	3000	0
630	20241011	102500	13599235	3000	3000	3000	3000	0
631	20241011	102400	13599235	3000	3000	3000	3000	0
632	20241011	102300	13599235	3000	3000	3000	3000	0
633	20241011	102200	13599235	3000	3005	3005	3000	65
634	20241011	102100	13404085	3010	3010	3010	3010	0
635	20241011	102000	13404085	3010	3010	3010	3010	0
636	20241011	101900	13404085	3010	3010	3010	3010	0
637	20241011	101800	13404085	3010	3010	3010	3010	0
638	20241011	101700	13404085	3010	3010	3010	3010	1
639	20241011	101600	13401075	3010	3010	3010	3010	0
640	20241011	101500	13401075	3010	3010	3010	3010	0
641	20241011	101400	13401075	3010	3010	3010	3010	0
642	20241011	101300	13401075	3010	3010	3010	3010	0
643	20241011	101200	13401075	3010	3010	3010	3010	0
644	20241011	101100	13401075	3010	3010	3010	3010	0
645	20241011	101000	13401075	3010	3010	3010	3010	0
646	20241011	100900	13401075	3010	3010	3010	3010	176
647	20241011	100800	12871315	3010	3010	3010	3010	0
648	20241011	100700	12871315	3010	3010	3010	3010	0
649	20241011	100600	12871315	3010	3010	3010	3010	0
650	20241011	100500	12871315	3010	3010	3010	3010	0
651	20241011	100400	12871315	3010	3010	3010	3010	0
652	20241011	100300	12871315	3010	3010	3010	3010	0
653	20241011	100200	12871315	3010	3010	3010	3010	24
654	20241011	100100	12799075	3010	3010	3010	3010	33
655	20241011	100000	12699745	3015	3015	3015	3015	0
656	20241011	095900	12699745	3015	3015	3015	3015	1408
657	20241011	095800	8454625	3015	3015	3015	3015	0
658	20241011	095700	8454625	3015	3015	3015	3015	0
659	20241011	095600	8454625	3015	3015	3015	3015	593
660	20241011	095500	6666730	3010	3015	3015	3010	121
661	20241011	095400	6301995	3020	3020	3020	3020	0
662	20241011	095300	6301995	3020	3025	3025	3020	421
663	20241011	095200	5028805	3025	3025	3025	3025	0
664	20241011	095100	5028805	3025	3025	3025	3025	0
665	20241011	095000	5028805	3025	3025	3025	3025	330
666	20241011	094900	4030555	3025	3025	3025	3025	0
667	20241011	094800	4030555	3025	3025	3025	3025	0
668	20241011	094700	4030555	3025	3025	3025	3025	17
669	20241011	094600	3979130	3025	3025	3025	3025	0
670	20241011	094500	3979130	3025	3025	3025	3025	0
671	20241011	094400	3979130	3025	3025	3025	3025	0
672	20241011	094300	3979130	3025	3025	3025	3025	0
673	20241011	094200	3979130	3025	3025	3025	3025	0
674	20241011	094100	3979130	3025	3025	3025	3025	0
675	20241011	094000	3979130	3025	3025	3025	3025	0
676	20241011	093900	3979130	3025	3025	3025	3025	0
677	20241011	093800	3979130	3025	3025	3025	3025	0
678	20241011	093700	3979130	3025	3025	3025	3025	0
679	20241011	093600	3979130	3025	3025	3025	3025	0
680	20241011	093500	3979130	3025	3025	3025	3025	0
681	20241011	093400	3979130	3025	3025	3025	3025	0
682	20241011	093300	3979130	3025	3025	3025	3025	0
683	20241011	093200	3979130	3025	3025	3025	3025	0
684	20241011	093100	3979130	3025	3025	3025	3025	0
685	20241011	093000	3979130	3025	3025	3025	3025	0
686	20241011	092900	3979130	3025	3025	3025	3025	38
687	20241011	092800	3864180	3025	3025	3025	3025	0
688	20241011	092700	3864180	3025	3025	3025	3025	0
689	20241011	092600	3864180	3025	3025	3025	3025	0
690	20241011	092500	3864180	3025	3025	3025	3025	0
691	20241011	092400	3864180	3025	3025	3025	3025	0
692	20241011	092300	3864180	3025	3025	3025	3025	222
693	20241011	092200	3192630	3025	3025	3025	3025	0
694	20241011	092100	3192630	3025	3025	3025	3025	0
695	20241011	092000	3192630	3025	3025	3025	3025	0
696	20241011	091900	3192630	3025	3025	3025	3025	0
697	20241011	091800	3192630	3025	3025	3025	3025	0
698	20241011	091700	3192630	3025	3025	3025	3025	0
699	20241011	091600	3192630	3025	3025	3025	3025	0
700	20241011	091500	3192630	3025	3025	3025	3025	1
701	20241011	091400	3189605	3020	3020	3020	3020	0
702	20241011	091300	3189605	3020	3020	3020	3020	0
703	20241011	091200	3189605	3020	3020	3020	3020	11
704	20241011	091100	3156385	3020	3020	3020	3020	39
705	20241011	091000	3038605	3025	3025	3025	3025	350
706	20241011	090900	1979855	3025	3025	3025	3025	156
707	20241011	090800	1507955	3020	3020	3020	3020	0
708	20241011	090700	1507955	3020	3020	3020	3020	0
709	20241011	090600	1507955	3020	3020	3020	3020	0
710	20241011	090500	1507955	3020	3020	3020	3020	0
711	20241011	090400	1507955	3020	3020	3020	3020	261
712	20241011	090300	719735	3020	3020	3020	3020	3
713	20241011	090200	710675	3020	3020	3020	3020	1
714	20241011	090100	707655	3015	3020	3020	3015	17
715	20241011	090000	656380	3020	3025	3025	3020	217