KissMeData/238120/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205300	42669255	3010	3010	3010	3010	213
3	20241014	205200	42669255	3010	3010	3010	3010	0
4	20241014	205100	42669255	3010	3010	3010	3010	0
5	20241014	205000	42669255	3010	3010	3010	3010	0
6	20241014	204900	42669255	3010	3010	3010	3010	0
7	20241014	204800	42669255	3010	3010	3010	3010	0
8	20241014	204700	42669255	3010	3010	3010	3010	0
9	20241014	204600	42669255	3010	3010	3010	3010	0
10	20241014	204500	42669255	3010	3010	3010	3010	0
11	20241014	204400	42669255	3010	3010	3010	3010	0
12	20241014	204300	42669255	3010	3010	3010	3010	0
13	20241014	204200	42669255	3010	3010	3010	3010	0
14	20241014	204100	42669255	3010	3010	3010	3010	0
15	20241014	204000	42669255	3010	3010	3010	3010	0
16	20241014	203900	42669255	3010	3010	3010	3010	0
17	20241014	203800	42669255	3010	3010	3010	3010	0
18	20241014	203700	42669255	3010	3010	3010	3010	0
19	20241014	203600	42669255	3010	3010	3010	3010	0
20	20241014	203500	42669255	3010	3010	3010	3010	0
21	20241014	203400	42669255	3010	3010	3010	3010	0
22	20241014	203300	42669255	3010	3010	3010	3010	0
23	20241014	203200	42669255	3010	3010	3010	3010	0
24	20241014	203100	42669255	3010	3010	3010	3010	0
25	20241014	203000	42669255	3010	3010	3010	3010	0
26	20241014	202900	42669255	3010	3010	3010	3010	0
27	20241014	202800	42669255	3010	3010	3010	3010	0
28	20241014	202700	42669255	3010	3010	3010	3010	0
29	20241014	202600	42669255	3010	3010	3010	3010	0
30	20241014	202500	42669255	3010	3010	3010	3010	0
31	20241014	202400	42669255	3010	3010	3010	3010	0
32	20241014	202300	42669255	3010	3010	3010	3010	213
33	20241014	202200	42669255	3010	3010	3010	3010	0
34	20241014	202100	42669255	3010	3010	3010	3010	0
35	20241014	202000	42669255	3010	3010	3010	3010	0
36	20241014	201900	42669255	3010	3010	3010	3010	0
37	20241014	201800	42669255	3010	3010	3010	3010	0
38	20241014	201700	42669255	3010	3010	3010	3010	0
39	20241014	201600	42669255	3010	3010	3010	3010	0
40	20241014	201500	42669255	3010	3010	3010	3010	0
41	20241014	201400	42669255	3010	3010	3010	3010	0
42	20241014	201300	42669255	3010	3010	3010	3010	0
43	20241014	201200	42669255	3010	3010	3010	3010	0
44	20241014	201100	42669255	3010	3010	3010	3010	0
45	20241014	201000	42669255	3010	3010	3010	3010	0
46	20241014	200900	42669255	3010	3010	3010	3010	0
47	20241014	200800	42669255	3010	3010	3010	3010	0
48	20241014	200700	42669255	3010	3010	3010	3010	0
49	20241014	200600	42669255	3010	3010	3010	3010	0
50	20241014	200500	42669255	3010	3010	3010	3010	0
51	20241014	200400	42669255	3010	3010	3010	3010	0
52	20241014	200300	42669255	3010	3010	3010	3010	0
53	20241014	200200	42669255	3010	3010	3010	3010	0
54	20241014	200100	42669255	3010	3010	3010	3010	0
55	20241014	200000	42669255	3010	3010	3010	3010	0
56	20241014	195900	42669255	3010	3010	3010	3010	0
57	20241014	195800	42669255	3010	3010	3010	3010	0
58	20241014	195700	42669255	3010	3010	3010	3010	0
59	20241014	195600	42669255	3010	3010	3010	3010	0
60	20241014	195500	42669255	3010	3010	3010	3010	0
61	20241014	195400	42669255	3010	3010	3010	3010	0
62	20241014	195300	42669255	3010	3010	3010	3010	213
63	20241014	195200	42669255	3010	3010	3010	3010	0
64	20241014	195100	42669255	3010	3010	3010	3010	0
65	20241014	195000	42669255	3010	3010	3010	3010	0
66	20241014	194900	42669255	3010	3010	3010	3010	0
67	20241014	194800	42669255	3010	3010	3010	3010	0
68	20241014	194700	42669255	3010	3010	3010	3010	0
69	20241014	194600	42669255	3010	3010	3010	3010	0
70	20241014	194500	42669255	3010	3010	3010	3010	0
71	20241014	194400	42669255	3010	3010	3010	3010	0
72	20241014	194300	42669255	3010	3010	3010	3010	0
73	20241014	194200	42669255	3010	3010	3010	3010	0
74	20241014	194100	42669255	3010	3010	3010	3010	0
75	20241014	194000	42669255	3010	3010	3010	3010	0
76	20241014	193900	42669255	3010	3010	3010	3010	0
77	20241014	193800	42669255	3010	3010	3010	3010	0
78	20241014	193700	42669255	3010	3010	3010	3010	0
79	20241014	193600	42669255	3010	3010	3010	3010	0
80	20241014	193500	42669255	3010	3010	3010	3010	0
81	20241014	193400	42669255	3010	3010	3010	3010	0
82	20241014	193300	42669255	3010	3010	3010	3010	0
83	20241014	193200	42669255	3010	3010	3010	3010	0
84	20241014	193100	42669255	3010	3010	3010	3010	0
85	20241014	193000	42669255	3010	3010	3010	3010	0
86	20241014	192900	42669255	3010	3010	3010	3010	0
87	20241014	192800	42669255	3010	3010	3010	3010	0
88	20241014	192700	42669255	3010	3010	3010	3010	0
89	20241014	192600	42669255	3010	3010	3010	3010	0
90	20241014	192500	42669255	3010	3010	3010	3010	0
91	20241014	192400	42669255	3010	3010	3010	3010	0
92	20241014	192300	42669255	3010	3010	3010	3010	213
93	20241014	192200	42669255	3010	3010	3010	3010	0
94	20241014	192100	42669255	3010	3010	3010	3010	0
95	20241014	192000	42669255	3010	3010	3010	3010	0
96	20241014	191900	42669255	3010	3010	3010	3010	0
97	20241014	191800	42669255	3010	3010	3010	3010	0
98	20241014	191700	42669255	3010	3010	3010	3010	0
99	20241014	191600	42669255	3010	3010	3010	3010	0
100	20241014	191500	42669255	3010	3010	3010	3010	0
101	20241014	191400	42669255	3010	3010	3010	3010	0
102	20241014	191300	42669255	3010	3010	3010	3010	0
103	20241014	191200	42669255	3010	3010	3010	3010	0
104	20241014	191100	42669255	3010	3010	3010	3010	0
105	20241014	191000	42669255	3010	3010	3010	3010	0
106	20241014	190900	42669255	3010	3010	3010	3010	0
107	20241014	190800	42669255	3010	3010	3010	3010	0
108	20241014	190700	42669255	3010	3010	3010	3010	0
109	20241014	190600	42669255	3010	3010	3010	3010	0
110	20241014	190500	42669255	3010	3010	3010	3010	0
111	20241014	190400	42669255	3010	3010	3010	3010	0
112	20241014	190300	42669255	3010	3010	3010	3010	0
113	20241014	190200	42669255	3010	3010	3010	3010	0
114	20241014	190100	42669255	3010	3010	3010	3010	0
115	20241014	190000	42669255	3010	3010	3010	3010	0
116	20241014	185900	42669255	3010	3010	3010	3010	0
117	20241014	185800	42669255	3010	3010	3010	3010	0
118	20241014	185700	42669255	3010	3010	3010	3010	0
119	20241014	185600	42669255	3010	3010	3010	3010	0
120	20241014	185500	42669255	3010	3010	3010	3010	0
121	20241014	185400	42669255	3010	3010	3010	3010	0
122	20241014	185300	42669255	3010	3010	3010	3010	213
123	20241014	185200	42669255	3010	3010	3010	3010	0
124	20241014	185100	42669255	3010	3010	3010	3010	0
125	20241014	185000	42669255	3010	3010	3010	3010	0
126	20241014	184900	42669255	3010	3010	3010	3010	0
127	20241014	184800	42669255	3010	3010	3010	3010	0
128	20241014	184700	42669255	3010	3010	3010	3010	0
129	20241014	184600	42669255	3010	3010	3010	3010	0
130	20241014	184500	42669255	3010	3010	3010	3010	0
131	20241014	184400	42669255	3010	3010	3010	3010	0
132	20241014	184300	42669255	3010	3010	3010	3010	0
133	20241014	184200	42669255	3010	3010	3010	3010	0
134	20241014	184100	42669255	3010	3010	3010	3010	0
135	20241014	184000	42669255	3010	3010	3010	3010	0
136	20241014	183900	42669255	3010	3010	3010	3010	0
137	20241014	183800	42669255	3010	3010	3010	3010	0
138	20241014	183700	42669255	3010	3010	3010	3010	0
139	20241014	183600	42669255	3010	3010	3010	3010	0
140	20241014	183500	42669255	3010	3010	3010	3010	0
141	20241014	183400	42669255	3010	3010	3010	3010	0
142	20241014	183300	42669255	3010	3010	3010	3010	0
143	20241014	183200	42669255	3010	3010	3010	3010	0
144	20241014	183100	42669255	3010	3010	3010	3010	0
145	20241014	183000	42669255	3010	3010	3010	3010	0
146	20241014	182900	42669255	3010	3010	3010	3010	0
147	20241014	182800	42669255	3010	3010	3010	3010	0
148	20241014	182700	42669255	3010	3010	3010	3010	0
149	20241014	182600	42669255	3010	3010	3010	3010	0
150	20241014	182500	42669255	3010	3010	3010	3010	0
151	20241014	182400	42669255	3010	3010	3010	3010	0
152	20241014	182300	42669255	3010	3010	3010	3010	213
153	20241014	182200	42669255	3010	3010	3010	3010	0
154	20241014	182100	42669255	3010	3010	3010	3010	0
155	20241014	182000	42669255	3010	3010	3010	3010	0
156	20241014	181900	42669255	3010	3010	3010	3010	0
157	20241014	181800	42669255	3010	3010	3010	3010	0
158	20241014	181700	42669255	3010	3010	3010	3010	0
159	20241014	181600	42669255	3010	3010	3010	3010	0
160	20241014	181500	42669255	3010	3010	3010	3010	0
161	20241014	181400	42669255	3010	3010	3010	3010	0
162	20241014	181300	42669255	3010	3010	3010	3010	0
163	20241014	181200	42669255	3010	3010	3010	3010	0
164	20241014	181100	42669255	3010	3010	3010	3010	0
165	20241014	181000	42669255	3010	3010	3010	3010	0
166	20241014	180900	42669255	3010	3010	3010	3010	0
167	20241014	180800	42669255	3010	3010	3010	3010	0
168	20241014	180700	42669255	3010	3010	3010	3010	0
169	20241014	180600	42669255	3010	3010	3010	3010	0
170	20241014	180500	42669255	3010	3010	3010	3010	0
171	20241014	180400	42669255	3010	3010	3010	3010	0
172	20241014	180300	42669255	3010	3010	3010	3010	0
173	20241014	180200	42669255	3010	3010	3010	3010	0
174	20241014	180100	42669255	3010	3010	3010	3010	0
175	20241014	180000	42669255	3010	3010	3010	3010	0
176	20241014	175900	42669255	3010	3010	3010	3010	0
177	20241014	175800	42669255	3010	3010	3010	3010	0
178	20241014	175700	42669255	3010	3010	3010	3010	0
179	20241014	175600	42669255	3010	3010	3010	3010	0
180	20241014	175500	42669255	3010	3010	3010	3010	0
181	20241014	175400	42669255	3010	3010	3010	3010	0
182	20241014	175300	42669255	3010	3010	3010	3010	213
183	20241014	175200	42669255	3010	3010	3010	3010	0
184	20241014	175100	42669255	3010	3010	3010	3010	0
185	20241014	175000	42669255	3010	3010	3010	3010	0
186	20241014	174900	42669255	3010	3010	3010	3010	0
187	20241014	174800	42669255	3010	3010	3010	3010	0
188	20241014	174700	42669255	3010	3010	3010	3010	0
189	20241014	174600	42669255	3010	3010	3010	3010	0
190	20241014	174500	42669255	3010	3010	3010	3010	0
191	20241014	174400	42669255	3010	3010	3010	3010	0
192	20241014	174300	42669255	3010	3010	3010	3010	0
193	20241014	174200	42669255	3010	3010	3010	3010	0
194	20241014	174100	42669255	3010	3010	3010	3010	0
195	20241014	174000	42669255	3010	3010	3010	3010	0
196	20241014	173900	42669255	3010	3010	3010	3010	0
197	20241014	173800	42669255	3010	3010	3010	3010	0
198	20241014	173700	42669255	3010	3010	3010	3010	0
199	20241014	173600	42669255	3010	3010	3010	3010	0
200	20241014	173500	42669255	3010	3010	3010	3010	0
201	20241014	173400	42669255	3010	3010	3010	3010	0
202	20241014	173300	42669255	3010	3010	3010	3010	0
203	20241014	173200	42669255	3010	3010	3010	3010	0
204	20241014	173100	42669255	3010	3010	3010	3010	0
205	20241014	173000	42669255	3010	3010	3010	3010	0
206	20241014	172900	42669255	3010	3010	3010	3010	0
207	20241014	172800	42669255	3010	3010	3010	3010	0
208	20241014	172700	42669255	3010	3010	3010	3010	0
209	20241014	172600	42669255	3010	3010	3010	3010	0
210	20241014	172500	42669255	3010	3010	3010	3010	0
211	20241014	172400	42669255	3010	3010	3010	3010	0
212	20241014	172300	42669255	3010	3010	3010	3010	213
213	20241014	172200	42669255	3010	3010	3010	3010	0
214	20241014	172100	42669255	3010	3010	3010	3010	0
215	20241014	172000	42669255	3010	3010	3010	3010	0
216	20241014	171900	42669255	3010	3010	3010	3010	0
217	20241014	171800	42669255	3010	3010	3010	3010	0
218	20241014	171700	42669255	3010	3010	3010	3010	0
219	20241014	171600	42669255	3010	3010	3010	3010	0
220	20241014	171500	42669255	3010	3010	3010	3010	0
221	20241014	171400	42669255	3010	3010	3010	3010	0
222	20241014	171300	42669255	3010	3010	3010	3010	0
223	20241014	171200	42669255	3010	3010	3010	3010	0
224	20241014	171100	42669255	3010	3010	3010	3010	0
225	20241014	171000	42669255	3010	3010	3010	3010	0
226	20241014	170900	42669255	3010	3010	3010	3010	0
227	20241014	170800	42669255	3010	3010	3010	3010	0
228	20241014	170700	42669255	3010	3010	3010	3010	0
229	20241014	170600	42669255	3010	3010	3010	3010	0
230	20241014	170500	42669255	3010	3010	3010	3010	0
231	20241014	170400	42669255	3010	3010	3010	3010	0
232	20241014	170300	42669255	3010	3010	3010	3010	0
233	20241014	170200	42669255	3010	3010	3010	3010	0
234	20241014	170100	42669255	3010	3010	3010	3010	0
235	20241014	170000	42669255	3010	3010	3010	3010	0
236	20241014	165900	42669255	3010	3010	3010	3010	0
237	20241014	165800	42669255	3010	3010	3010	3010	0
238	20241014	165700	42669255	3010	3010	3010	3010	0
239	20241014	165600	42669255	3010	3010	3010	3010	0
240	20241014	165500	42669255	3010	3010	3010	3010	0
241	20241014	165400	42669255	3010	3010	3010	3010	0
242	20241014	165300	42669255	3010	3010	3010	3010	213
243	20241014	165200	42669255	3010	3010	3010	3010	0
244	20241014	165100	42669255	3010	3010	3010	3010	0
245	20241014	165000	42669255	3010	3010	3010	3010	0
246	20241014	164900	42669255	3010	3010	3010	3010	0
247	20241014	164800	42669255	3010	3010	3010	3010	0
248	20241014	164700	42669255	3010	3010	3010	3010	0
249	20241014	164600	42669255	3010	3010	3010	3010	0
250	20241014	164500	42669255	3010	3010	3010	3010	0
251	20241014	164400	42669255	3010	3010	3010	3010	0
252	20241014	164300	42669255	3010	3010	3010	3010	0
253	20241014	164200	42669255	3010	3010	3010	3010	0
254	20241014	164100	42669255	3010	3010	3010	3010	0
255	20241014	164000	42669255	3010	3010	3010	3010	0
256	20241014	163900	42669255	3010	3010	3010	3010	0
257	20241014	163800	42669255	3010	3010	3010	3010	0
258	20241014	163700	42669255	3010	3010	3010	3010	0
259	20241014	163600	42669255	3010	3010	3010	3010	0
260	20241014	163500	42669255	3010	3010	3010	3010	0
261	20241014	163400	42669255	3010	3010	3010	3010	0
262	20241014	163300	42669255	3010	3010	3010	3010	0
263	20241014	163200	42669255	3010	3010	3010	3010	0
264	20241014	163100	42669255	3010	3010	3010	3010	0
265	20241014	163000	42669255	3010	3010	3010	3010	0
266	20241014	162900	42669255	3010	3010	3010	3010	0
267	20241014	162800	42669255	3010	3010	3010	3010	0
268	20241014	162700	42669255	3010	3010	3010	3010	0
269	20241014	162600	42669255	3010	3010	3010	3010	0
270	20241014	162500	42669255	3010	3010	3010	3010	0
271	20241014	162400	42669255	3010	3010	3010	3010	0
272	20241014	162300	42669255	3010	3010	3010	3010	213
273	20241014	162200	42669255	3010	3010	3010	3010	0
274	20241014	162100	42669255	3010	3010	3010	3010	0
275	20241014	162000	42669255	3010	3010	3010	3010	0
276	20241014	161900	42669255	3010	3010	3010	3010	0
277	20241014	161800	42669255	3010	3010	3010	3010	0
278	20241014	161700	42669255	3010	3010	3010	3010	0
279	20241014	161600	42669255	3010	3010	3010	3010	0
280	20241014	161500	42669255	3010	3010	3010	3010	0
281	20241014	161400	42669255	3010	3010	3010	3010	0
282	20241014	161300	42669255	3010	3010	3010	3010	0
283	20241014	161200	42669255	3010	3010	3010	3010	0
284	20241014	161100	42669255	3010	3010	3010	3010	0
285	20241014	161000	42669255	3010	3010	3010	3010	0
286	20241014	160900	42669255	3010	3010	3010	3010	0
287	20241014	160800	42669255	3010	3010	3010	3010	0
288	20241014	160700	42669255	3010	3010	3010	3010	0
289	20241014	160600	42669255	3010	3010	3010	3010	0
290	20241014	160500	42669255	3010	3010	3010	3010	0
291	20241014	160400	42669255	3010	3010	3010	3010	0
292	20241014	160300	42669255	3010	3010	3010	3010	0
293	20241014	160200	42669255	3010	3010	3010	3010	0
294	20241014	160100	42669255	3010	3010	3010	3010	0
295	20241014	160000	42669255	3010	3010	3010	3010	0
296	20241014	155900	42669255	3010	3010	3010	3010	0
297	20241014	155800	42669255	3010	3010	3010	3010	0
298	20241014	155700	42669255	3010	3010	3010	3010	0
299	20241014	155600	42669255	3010	3010	3010	3010	0
300	20241014	155500	42669255	3010	3010	3010	3010	0
301	20241014	155400	42669255	3010	3010	3010	3010	0
302	20241014	155300	42669255	3010	3010	3010	3010	213
303	20241014	155200	42669255	3010	3010	3010	3010	0
304	20241014	155100	42669255	3010	3010	3010	3010	0
305	20241014	155000	42669255	3010	3010	3010	3010	0
306	20241014	154900	42669255	3010	3010	3010	3010	0
307	20241014	154800	42669255	3010	3010	3010	3010	0
308	20241014	154700	42669255	3010	3010	3010	3010	0
309	20241014	154600	42669255	3010	3010	3010	3010	0
310	20241014	154500	42669255	3010	3010	3010	3010	0
311	20241014	154400	42669255	3010	3010	3010	3010	0
312	20241014	154300	42669255	3010	3010	3010	3010	0
313	20241014	154200	42669255	3010	3010	3010	3010	0
314	20241014	154100	42669255	3010	3010	3010	3010	0
315	20241014	154000	42669255	3010	3010	3010	3010	0
316	20241014	153900	42669255	3010	3010	3010	3010	0
317	20241014	153800	42669255	3010	3010	3010	3010	0
318	20241014	153700	42669255	3010	3010	3010	3010	0
319	20241014	153600	42669255	3010	3010	3010	3010	0
320	20241014	153500	42669255	3010	3010	3010	3010	0
321	20241014	153400	42669255	3010	3010	3010	3010	0
322	20241014	153300	42669255	3010	3010	3010	3010	0
323	20241014	153200	42669255	3010	3010	3010	3010	0
324	20241014	153100	42669255	3010	3010	3010	3010	0
325	20241014	153000	42669255	3010	3010	3010	3010	213
326	20241014	152900	42028125	3010	3010	3010	3010	0
327	20241014	152800	42028125	3010	3010	3010	3010	0
328	20241014	152700	42028125	3010	3010	3010	3010	0
329	20241014	152600	42028125	3010	3010	3010	3010	0
330	20241014	152500	42028125	3010	3010	3010	3010	0
331	20241014	152400	42028125	3010	3010	3010	3010	0
332	20241014	152300	42028125	3010	3010	3010	3010	0
333	20241014	152200	42028125	3010	3010	3010	3010	0
334	20241014	152100	42028125	3010	3010	3010	3010	0
335	20241014	152000	42028125	3010	3010	3010	3010	0
336	20241014	151900	42028125	3010	3010	3010	3010	0
337	20241014	151800	42028125	3010	3010	3010	3010	0
338	20241014	151700	42028125	3010	3010	3010	3010	0
339	20241014	151600	42028125	3010	3010	3010	3010	0
340	20241014	151500	42028125	3010	3010	3010	3010	0
341	20241014	151400	42028125	3010	3010	3010	3010	0
342	20241014	151300	42028125	3010	3010	3010	3010	0
343	20241014	151200	42028125	3010	3010	3010	3010	0
344	20241014	151100	42028125	3010	3010	3010	3010	0
345	20241014	151000	42028125	3010	3010	3010	3010	0
346	20241014	150900	42028125	3010	3010	3010	3010	0
347	20241014	150800	42028125	3010	3010	3010	3010	0
348	20241014	150700	42028125	3010	3010	3010	3010	0
349	20241014	150600	42028125	3010	3010	3010	3010	0
350	20241014	150500	42028125	3010	3010	3010	3010	0
351	20241014	150400	42028125	3010	3010	3010	3010	0
352	20241014	150300	42028125	3010	3010	3010	3010	0
353	20241014	150200	42028125	3010	3010	3010	3010	0
354	20241014	150100	42028125	3010	3010	3010	3010	0
355	20241014	150000	42028125	3010	3010	3010	3010	0
356	20241014	145900	42028125	3010	3010	3010	3010	0
357	20241014	145800	42028125	3010	3010	3010	3010	0
358	20241014	145700	42028125	3010	3010	3010	3010	0
359	20241014	145600	42028125	3010	3010	3010	3010	0
360	20241014	145500	42028125	3010	3005	3010	3005	2
361	20241014	145400	42022110	3010	3010	3010	3010	0
362	20241014	145300	42022110	3010	3010	3010	3010	0
363	20241014	145200	42022110	3010	3010	3010	3010	0
364	20241014	145100	42022110	3010	3010	3010	3010	0
365	20241014	145000	42022110	3010	3005	3010	3005	300
366	20241014	144900	41119375	3010	3010	3010	3010	0
367	20241014	144800	41119375	3010	3010	3010	3010	0
368	20241014	144700	41119375	3010	3010	3010	3010	0
369	20241014	144600	41119375	3010	3010	3010	3010	0
370	20241014	144500	41119375	3010	3010	3010	3010	0
371	20241014	144400	41119375	3010	3010	3010	3010	0
372	20241014	144300	41119375	3010	2995	3010	2995	450
373	20241014	144200	39766175	2995	2995	2995	2995	400
374	20241014	144100	38568175	3005	3005	3005	3005	0
375	20241014	144000	38568175	3005	3005	3005	3005	1
376	20241014	143900	38565170	3000	3000	3000	3000	0
377	20241014	143800	38565170	3000	3000	3000	3000	0
378	20241014	143700	38565170	3000	3000	3000	3000	0
379	20241014	143600	38565170	3000	3000	3000	3000	0
380	20241014	143500	38565170	3000	3000	3000	3000	0
381	20241014	143400	38565170	3000	3000	3000	3000	0
382	20241014	143300	38565170	3000	3000	3000	3000	0
383	20241014	143200	38565170	3000	3000	3000	3000	0
384	20241014	143100	38565170	3000	3000	3000	3000	0
385	20241014	143000	38565170	3000	3000	3000	3000	0
386	20241014	142900	38565170	3000	3000	3000	3000	0
387	20241014	142800	38565170	3000	3000	3000	3000	0
388	20241014	142700	38565170	3000	3000	3000	3000	0
389	20241014	142600	38565170	3000	3000	3000	3000	0
390	20241014	142500	38565170	3000	3000	3000	3000	0
391	20241014	142400	38565170	3000	3000	3000	3000	0
392	20241014	142300	38565170	3000	3000	3000	3000	0
393	20241014	142200	38565170	3000	3000	3000	3000	2
394	20241014	142100	38559170	3000	3000	3000	3000	0
395	20241014	142000	38559170	3000	3000	3000	3000	0
396	20241014	141900	38559170	3000	3000	3000	3000	0
397	20241014	141800	38559170	3000	3005	3005	3000	10
398	20241014	141700	38529165	3010	3010	3010	3010	0
399	20241014	141600	38529165	3010	3010	3010	3010	0
400	20241014	141500	38529165	3010	3010	3010	3010	0
401	20241014	141400	38529165	3010	3010	3010	3010	0
402	20241014	141300	38529165	3010	3010	3010	3010	0
403	20241014	141200	38529165	3010	3010	3010	3010	0
404	20241014	141100	38529165	3010	3010	3010	3010	0
405	20241014	141000	38529165	3010	3010	3010	3010	0
406	20241014	140900	38529165	3010	3010	3010	3010	0
407	20241014	140800	38529165	3010	3010	3010	3010	0
408	20241014	140700	38529165	3010	3005	3010	3005	73
409	20241014	140600	38309760	3000	3000	3000	3000	0
410	20241014	140500	38309760	3000	3000	3000	3000	0
411	20241014	140400	38309760	3000	3000	3000	3000	0
412	20241014	140300	38309760	3000	3000	3000	3000	0
413	20241014	140200	38309760	3000	3000	3000	3000	0
414	20241014	140100	38309760	3000	3000	3000	3000	0
415	20241014	140000	38309760	3000	3000	3000	3000	0
416	20241014	135900	38309760	3000	3000	3000	3000	0
417	20241014	135800	38309760	3000	3000	3000	3000	0
418	20241014	135700	38309760	3000	3000	3000	3000	0
419	20241014	135600	38309760	3000	3000	3000	3000	0
420	20241014	135500	38309760	3000	3000	3000	3000	0
421	20241014	135400	38309760	3000	3000	3000	3000	0
422	20241014	135300	38309760	3000	3000	3000	3000	0
423	20241014	135200	38309760	3000	3000	3000	3000	0
424	20241014	135100	38309760	3000	3000	3000	3000	0
425	20241014	135000	38309760	3000	3000	3000	3000	0
426	20241014	134900	38309760	3000	3000	3000	3000	0
427	20241014	134800	38309760	3000	3000	3000	3000	0
428	20241014	134700	38309760	3000	3000	3000	3000	100
429	20241014	134600	38009760	3000	3000	3000	3000	0
430	20241014	134500	38009760	3000	3000	3000	3000	0
431	20241014	134400	38009760	3000	3000	3000	3000	0
432	20241014	134300	38009760	3000	3000	3000	3000	1
433	20241014	134200	38006760	3000	3000	3000	3000	0
434	20241014	134100	38006760	3000	3000	3000	3000	0
435	20241014	134000	38006760	3000	3000	3000	3000	0
436	20241014	133900	38006760	3000	3000	3000	3000	0
437	20241014	133800	38006760	3000	3000	3000	3000	0
438	20241014	133700	38006760	3000	3000	3000	3000	0
439	20241014	133600	38006760	3000	3000	3000	3000	0
440	20241014	133500	38006760	3000	3000	3000	3000	0
441	20241014	133400	38006760	3000	3000	3000	3000	108
442	20241014	133300	37682760	3000	3000	3000	3000	0
443	20241014	133200	37682760	3000	3000	3000	3000	11
444	20241014	133100	37649760	2990	2990	2990	2990	0
445	20241014	133000	37649760	2990	2990	2990	2990	5
446	20241014	132900	37634810	3000	3000	3000	3000	0
447	20241014	132800	37634810	3000	3000	3000	3000	0
448	20241014	132700	37634810	3000	2990	3000	2990	18
449	20241014	132600	37580980	2995	2995	2995	2995	0
450	20241014	132500	37580980	2995	2995	2995	2995	0
451	20241014	132400	37580980	2995	2995	2995	2995	0
452	20241014	132300	37580980	2995	2995	2995	2995	0
453	20241014	132200	37580980	2995	2995	2995	2995	0
454	20241014	132100	37580980	2995	2995	2995	2995	0
455	20241014	132000	37580980	2995	2995	2995	2995	0
456	20241014	131900	37580980	2995	2995	2995	2995	1
457	20241014	131800	37577985	2985	2985	2985	2985	2
458	20241014	131700	37572015	2985	2985	2985	2985	0
459	20241014	131600	37572015	2985	2985	2985	2985	0
460	20241014	131500	37572015	2985	2985	2985	2985	9
461	20241014	131400	37545150	2985	2985	2985	2985	0
462	20241014	131300	37545150	2985	2985	2985	2985	0
463	20241014	131200	37545150	2985	2985	2985	2985	17
464	20241014	131100	37494405	3000	3000	3000	3000	0
465	20241014	131000	37494405	3000	3000	3000	3000	0
466	20241014	130900	37494405	3000	3000	3000	3000	0
467	20241014	130800	37494405	3000	3000	3000	3000	0
468	20241014	130700	37494405	3000	3000	3000	3000	0
469	20241014	130600	37494405	3000	3000	3000	3000	0
470	20241014	130500	37494405	3000	3000	3000	3000	0
471	20241014	130400	37494405	3000	3000	3000	3000	0
472	20241014	130300	37494405	3000	3000	3000	3000	0
473	20241014	130200	37494405	3000	3000	3000	3000	0
474	20241014	130100	37494405	3000	3000	3000	3000	0
475	20241014	130000	37494405	3000	3000	3000	3000	15
476	20241014	125900	37449405	3000	3000	3000	3000	0
477	20241014	125800	37449405	3000	3000	3000	3000	0
478	20241014	125700	37449405	3000	3000	3000	3000	0
479	20241014	125600	37449405	3000	3000	3000	3000	0
480	20241014	125500	37449405	3000	3000	3000	3000	0
481	20241014	125400	37449405	3000	3000	3000	3000	0
482	20241014	125300	37449405	3000	3000	3000	3000	0
483	20241014	125200	37449405	3000	2995	3000	2995	50
484	20241014	125100	37299410	3000	3000	3000	3000	0
485	20241014	125000	37299410	3000	3000	3000	3000	0
486	20241014	124900	37299410	3000	3000	3000	3000	0
487	20241014	124800	37299410	3000	3000	3000	3000	0
488	20241014	124700	37299410	3000	3000	3000	3000	0
489	20241014	124600	37299410	3000	3000	3000	3000	0
490	20241014	124500	37299410	3000	3000	3000	3000	0
491	20241014	124400	37299410	3000	2995	3000	2995	50
492	20241014	124300	37149580	2995	2995	2995	2995	0
493	20241014	124200	37149580	2995	2995	2995	2995	0
494	20241014	124100	37149580	2995	2995	2995	2995	0
495	20241014	124000	37149580	2995	2995	2995	2995	0
496	20241014	123900	37149580	2995	2995	2995	2995	0
497	20241014	123800	37149580	2995	2995	2995	2995	0
498	20241014	123700	37149580	2995	2995	2995	2995	0
499	20241014	123600	37149580	2995	2995	2995	2995	100
500	20241014	123500	36850080	2995	2995	2995	2995	0
501	20241014	123400	36850080	2995	2995	2995	2995	321
502	20241014	123300	35888685	2995	2995	2995	2995	0
503	20241014	123200	35888685	2995	2990	3000	2990	150
504	20241014	123100	35439675	2995	2995	2995	2995	0
505	20241014	123000	35439675	2995	2990	2995	2990	150
506	20241014	122900	34991155	2980	2980	2980	2980	0
507	20241014	122800	34991155	2980	2980	2980	2980	0
508	20241014	122700	34991155	2980	2980	2980	2980	0
509	20241014	122600	34991155	2980	2980	2980	2980	0
510	20241014	122500	34991155	2980	2980	2980	2980	0
511	20241014	122400	34991155	2980	2980	2980	2980	166
512	20241014	122300	34496475	2985	2985	2985	2985	21
513	20241014	122200	34433790	2985	2985	2985	2985	0
514	20241014	122100	34433790	2985	2985	2985	2985	51
515	20241014	122000	34281555	2980	2980	2980	2980	0
516	20241014	121900	34281555	2980	2980	2980	2980	0
517	20241014	121800	34281555	2980	2980	2980	2980	76
518	20241014	121700	34055075	2990	2990	2990	2990	0
519	20241014	121600	34055075	2990	2990	2990	2990	0
520	20241014	121500	34055075	2990	2990	2990	2990	0
521	20241014	121400	34055075	2990	2990	2990	2990	0
522	20241014	121300	34055075	2990	2990	2990	2990	0
523	20241014	121200	34055075	2990	2980	2990	2980	92
524	20241014	121100	33780905	2980	2980	2980	2980	0
525	20241014	121000	33780905	2980	2980	2980	2980	0
526	20241014	120900	33780905	2980	2985	2985	2980	9
527	20241014	120800	33754075	2980	2980	2980	2980	0
528	20241014	120700	33754075	2980	2980	2980	2980	0
529	20241014	120600	33754075	2980	2980	2980	2980	0
530	20241014	120500	33754075	2980	2980	2980	2980	0
531	20241014	120400	33754075	2980	2980	2980	2980	0
532	20241014	120300	33754075	2980	2985	2985	2980	6000
533	20241014	120200	15867015	2995	2995	2995	2995	0
534	20241014	120100	15867015	2995	2995	2995	2995	0
535	20241014	120000	15867015	2995	2995	2995	2995	0
536	20241014	115900	15867015	2995	2995	2995	2995	0
537	20241014	115800	15867015	2995	2995	2995	2995	0
538	20241014	115700	15867015	2995	2995	2995	2995	0
539	20241014	115600	15867015	2995	2995	2995	2995	60
540	20241014	115500	15687315	2995	2995	2995	2995	203
541	20241014	115400	15079330	2995	2995	2995	2995	1
542	20241014	115300	15076335	2995	2995	2995	2995	0
543	20241014	115200	15076335	2995	2995	2995	2995	13
544	20241014	115100	15037400	2995	2995	2995	2995	0
545	20241014	115000	15037400	2995	2995	2995	2995	0
546	20241014	114900	15037400	2995	2995	2995	2995	1
547	20241014	114800	15034405	2995	2995	2995	2995	0
548	20241014	114700	15034405	2995	2995	2995	2995	0
549	20241014	114600	15034405	2995	2995	2995	2995	0
550	20241014	114500	15034405	2995	2995	2995	2995	3
551	20241014	114400	15025420	3000	3000	3000	3000	1
552	20241014	114300	15022420	2995	2995	2995	2995	1
553	20241014	114200	15019425	2995	2995	2995	2995	13
554	20241014	114100	14980490	2995	2995	2995	2995	0
555	20241014	114000	14980490	2995	2995	2995	2995	0
556	20241014	113900	14980490	2995	2995	2995	2995	1
557	20241014	113800	14977495	2995	2995	2995	2995	2
558	20241014	113700	14971505	2995	2995	2995	2995	1
559	20241014	113600	14968510	2995	2995	2995	2995	0
560	20241014	113500	14968510	2995	2995	2995	2995	10
561	20241014	113400	14938560	3000	3000	3000	3000	0
562	20241014	113300	14938560	3000	3000	3000	3000	0
563	20241014	113200	14938560	3000	3000	3000	3000	1
564	20241014	113100	14935560	2995	2995	2995	2995	1
565	20241014	113000	14932565	2995	2995	2995	2995	1
566	20241014	112900	14929570	2995	2995	2995	2995	0
567	20241014	112800	14929570	2995	2995	2995	2995	0
568	20241014	112700	14929570	2995	2995	2995	2995	4
569	20241014	112600	14917590	2995	2995	2995	2995	11
570	20241014	112500	14884645	2995	2995	2995	2995	9
571	20241014	112400	14857690	2995	3005	3005	2995	109
572	20241014	112300	14530235	3005	3005	3005	3005	0
573	20241014	112200	14530235	3005	3000	3005	2995	9
574	20241014	112100	14503245	3000	3000	3000	3000	0
575	20241014	112000	14503245	3000	3000	3000	3000	1
576	20241014	111900	14500245	3005	3005	3005	3005	1
577	20241014	111800	14497240	2995	2995	2995	2995	9
578	20241014	111700	14470285	2995	2995	2995	2995	0
579	20241014	111600	14470285	2995	2995	2995	2995	0
580	20241014	111500	14470285	2995	2995	2995	2995	1
581	20241014	111400	14467290	2995	2995	2995	2995	0
582	20241014	111300	14467290	2995	2995	2995	2995	0
583	20241014	111200	14467290	2995	2995	2995	2995	2
584	20241014	111100	14461300	2995	2995	2995	2995	0
585	20241014	111000	14461300	2995	2995	2995	2995	0
586	20241014	110900	14461300	2995	2995	2995	2995	10
587	20241014	110800	14431350	2995	2995	2995	2995	0
588	20241014	110700	14431350	2995	2995	2995	2995	0
589	20241014	110600	14431350	2995	2995	2995	2995	0
590	20241014	110500	14431350	2995	2995	2995	2995	3
591	20241014	110400	14422365	2995	2995	2995	2995	0
592	20241014	110300	14422365	2995	2995	2995	2995	1
593	20241014	110200	14419370	2995	2995	2995	2995	10
594	20241014	110100	14389420	2995	2995	2995	2995	0
595	20241014	110000	14389420	2995	2995	2995	2995	0
596	20241014	105900	14389420	2995	2995	2995	2995	1
597	20241014	105800	14386425	2995	2995	2995	2995	1
598	20241014	105700	14383430	2995	2995	2995	2995	0
599	20241014	105600	14383430	2995	2995	2995	2995	4
600	20241014	105500	14371450	3005	3005	3005	3005	0
601	20241014	105400	14371450	3005	3005	3005	3005	1
602	20241014	105300	14368445	2995	2995	2995	2995	14
603	20241014	105200	14326515	2995	2985	2995	2985	2
604	20241014	105100	14320535	2995	2995	2995	2995	0
605	20241014	105000	14320535	2995	2995	2995	2995	0
606	20241014	104900	14320535	2995	2995	2995	2995	0
607	20241014	104800	14320535	2995	2995	2995	2995	0
608	20241014	104700	14320535	2995	2995	2995	2995	0
609	20241014	104600	14320535	2995	2985	2995	2985	2
610	20241014	104500	14314555	2995	2995	2995	2995	0
611	20241014	104400	14314555	2995	2995	2995	2995	270
612	20241014	104300	13505905	2985	2985	2985	2985	12
613	20241014	104200	13470085	2995	2995	2995	2995	1
614	20241014	104100	13467090	2985	2985	2985	2985	1223
615	20241014	104000	9816435	3005	3005	3005	3005	0
616	20241014	103900	9816435	3005	3005	3005	3005	0
617	20241014	103800	9816435	3005	3005	3005	3005	1
618	20241014	103700	9813430	2995	2995	2995	2995	0
619	20241014	103600	9813430	2995	2995	2995	2995	6
620	20241014	103500	9795460	2990	2990	2990	2985	135
621	20241014	103400	9391815	2990	2990	2990	2990	10
622	20241014	103300	9361915	2985	2985	2985	2985	0
623	20241014	103200	9361915	2985	2985	2985	2985	0
624	20241014	103100	9361915	2985	2985	2985	2985	21
625	20241014	103000	9299230	2985	2985	2985	2985	0
626	20241014	102900	9299230	2985	2985	2985	2985	1
627	20241014	102800	9296245	2995	2995	2995	2995	83
628	20241014	102700	9047660	2995	2995	2995	2995	137
629	20241014	102600	8637345	2995	2995	2995	2995	91
630	20241014	102500	8364800	2995	2985	2995	2985	189
631	20241014	102400	7800230	2980	2980	2980	2980	1
632	20241014	102300	7797250	2985	2985	2985	2985	198
633	20241014	102200	7206220	2985	2985	2985	2985	0
634	20241014	102100	7206220	2985	2985	2985	2985	0
635	20241014	102000	7206220	2985	2985	2985	2985	0
636	20241014	101900	7206220	2985	2985	2985	2985	0
637	20241014	101800	7206220	2985	2985	2985	2985	1
638	20241014	101700	7203235	2990	2990	2990	2990	0
639	20241014	101600	7203235	2990	2990	2990	2990	300
640	20241014	101500	6306235	2990	2990	2990	2990	0
641	20241014	101400	6306235	2990	2990	2990	2990	19
642	20241014	101300	6249425	2990	2990	2990	2990	0
643	20241014	101200	6249425	2990	2990	2990	2990	1
644	20241014	101100	6246435	2990	2990	2990	2990	0
645	20241014	101000	6246435	2990	2990	2990	2990	0
646	20241014	100900	6246435	2990	2990	2990	2990	81
647	20241014	100800	6004245	2985	2985	2985	2985	0
648	20241014	100700	6004245	2985	2985	2985	2985	1
649	20241014	100600	6001260	2985	2985	2985	2985	0
650	20241014	100500	6001260	2985	2985	2985	2985	0
651	20241014	100400	6001260	2985	2985	2985	2985	0
652	20241014	100300	6001260	2985	2985	2985	2985	0
653	20241014	100200	6001260	2985	2985	2985	2985	0
654	20241014	100100	6001260	2985	2985	2985	2985	1
655	20241014	100000	5998275	2990	2990	2990	2990	0
656	20241014	095900	5998275	2990	2990	2990	2990	1
657	20241014	095800	5995285	2980	2980	2980	2980	0
658	20241014	095700	5995285	2980	2980	2980	2980	0
659	20241014	095600	5995285	2980	2980	2980	2980	1
660	20241014	095500	5992305	2980	2980	2980	2980	0
661	20241014	095400	5992305	2980	2980	2980	2980	0
662	20241014	095300	5992305	2980	2980	2980	2980	0
663	20241014	095200	5992305	2980	2980	2980	2980	0
664	20241014	095100	5992305	2980	2980	2980	2980	0
665	20241014	095000	5992305	2980	2980	2980	2980	1
666	20241014	094900	5989325	2980	2980	2980	2980	0
667	20241014	094800	5989325	2980	2980	2980	2980	0
668	20241014	094700	5989325	2980	2980	2980	2980	0
669	20241014	094600	5989325	2980	2980	2980	2980	0
670	20241014	094500	5989325	2980	2980	2980	2980	0
671	20241014	094400	5989325	2980	2980	2980	2980	1
672	20241014	094300	5986345	2980	2980	2980	2980	2
673	20241014	094200	5980385	2980	2980	2980	2980	0
674	20241014	094100	5980385	2980	2980	2980	2980	0
675	20241014	094000	5980385	2980	2980	2980	2980	9
676	20241014	093900	5953565	2980	2980	2980	2980	0
677	20241014	093800	5953565	2980	2980	2980	2980	1
678	20241014	093700	5950585	2985	2980	2985	2980	29
679	20241014	093600	5864160	2985	2985	2985	2985	0
680	20241014	093500	5864160	2985	2985	2985	2985	18
681	20241014	093400	5810430	2990	2990	2990	2985	97
682	20241014	093300	5520415	2990	2990	2990	2990	86
683	20241014	093200	5263275	2990	2990	2995	2990	365
684	20241014	093100	4171885	2985	2985	2985	2985	0
685	20241014	093000	4171885	2985	2985	2985	2985	0
686	20241014	092900	4171885	2985	2985	2985	2985	0
687	20241014	092800	4171885	2985	2985	2985	2985	0
688	20241014	092700	4171885	2985	2985	2985	2985	1
689	20241014	092600	4168900	2985	2980	2985	2980	22
690	20241014	092500	4103240	2980	2985	2985	2980	27
691	20241014	092400	4022665	2985	2985	2985	2985	0
692	20241014	092300	4022665	2985	2990	2990	2985	111
693	20241014	092200	3691280	2985	2980	2985	2980	26
694	20241014	092100	3613680	2985	2985	2985	2985	2
695	20241014	092000	3607710	2990	2990	2990	2990	0
696	20241014	091900	3607710	2990	2990	2990	2990	0
697	20241014	091800	3607710	2990	2990	2990	2990	1
698	20241014	091700	3604720	2990	2990	2990	2990	1
699	20241014	091600	3601730	2980	2980	2980	2980	2
700	20241014	091500	3595770	2995	2995	2995	2995	5
701	20241014	091400	3580795	3000	3000	3000	3000	0
702	20241014	091300	3580795	3000	3000	3000	3000	0
703	20241014	091200	3580795	3000	3000	3000	3000	1
704	20241014	091100	3577795	2980	2980	2980	2980	0
705	20241014	091000	3577795	2980	2990	2990	2980	502
706	20241014	090900	2076835	2985	2980	2985	2980	641
707	20241014	090800	164035	2980	2980	2980	2980	0
708	20241014	090700	164035	2980	2980	2980	2980	0
709	20241014	090600	164035	2980	2980	2980	2980	7
710	20241014	090500	143175	2980	2980	2980	2980	0
711	20241014	090400	143175	2980	2985	2985	2980	22
712	20241014	090300	77610	2985	2985	2985	2985	0
713	20241014	090200	77610	2985	2985	2985	2985	0
714	20241014	090100	77610	2985	2985	2985	2985	0
715	20241014	090000	77610	2985	2985	2985	2985	26