KissMeData/238120/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	205100	13517565	2970	2970	2970	2970	551
3	20241024	205000	13517565	2970	2970	2970	2970	0
4	20241024	204900	13517565	2970	2970	2970	2970	0
5	20241024	204800	13517565	2970	2970	2970	2970	0
6	20241024	204700	13517565	2970	2970	2970	2970	0
7	20241024	204600	13517565	2970	2970	2970	2970	0
8	20241024	204500	13517565	2970	2970	2970	2970	0
9	20241024	204400	13517565	2970	2970	2970	2970	0
10	20241024	204300	13517565	2970	2970	2970	2970	0
11	20241024	204200	13517565	2970	2970	2970	2970	0
12	20241024	204100	13517565	2970	2970	2970	2970	0
13	20241024	204000	13517565	2970	2970	2970	2970	0
14	20241024	203900	13517565	2970	2970	2970	2970	0
15	20241024	203800	13517565	2970	2970	2970	2970	0
16	20241024	203700	13517565	2970	2970	2970	2970	0
17	20241024	203600	13517565	2970	2970	2970	2970	0
18	20241024	203500	13517565	2970	2970	2970	2970	0
19	20241024	203400	13517565	2970	2970	2970	2970	0
20	20241024	203300	13517565	2970	2970	2970	2970	0
21	20241024	203200	13517565	2970	2970	2970	2970	0
22	20241024	203100	13517565	2970	2970	2970	2970	0
23	20241024	203000	13517565	2970	2970	2970	2970	0
24	20241024	202900	13517565	2970	2970	2970	2970	0
25	20241024	202800	13517565	2970	2970	2970	2970	0
26	20241024	202700	13517565	2970	2970	2970	2970	0
27	20241024	202600	13517565	2970	2970	2970	2970	0
28	20241024	202500	13517565	2970	2970	2970	2970	0
29	20241024	202400	13517565	2970	2970	2970	2970	0
30	20241024	202300	13517565	2970	2970	2970	2970	0
31	20241024	202200	13517565	2970	2970	2970	2970	0
32	20241024	202100	13517565	2970	2970	2970	2970	551
33	20241024	202000	13517565	2970	2970	2970	2970	0
34	20241024	201900	13517565	2970	2970	2970	2970	0
35	20241024	201800	13517565	2970	2970	2970	2970	0
36	20241024	201700	13517565	2970	2970	2970	2970	0
37	20241024	201600	13517565	2970	2970	2970	2970	0
38	20241024	201500	13517565	2970	2970	2970	2970	0
39	20241024	201400	13517565	2970	2970	2970	2970	0
40	20241024	201300	13517565	2970	2970	2970	2970	0
41	20241024	201200	13517565	2970	2970	2970	2970	0
42	20241024	201100	13517565	2970	2970	2970	2970	0
43	20241024	201000	13517565	2970	2970	2970	2970	0
44	20241024	200900	13517565	2970	2970	2970	2970	0
45	20241024	200800	13517565	2970	2970	2970	2970	0
46	20241024	200700	13517565	2970	2970	2970	2970	0
47	20241024	200600	13517565	2970	2970	2970	2970	0
48	20241024	200500	13517565	2970	2970	2970	2970	0
49	20241024	200400	13517565	2970	2970	2970	2970	0
50	20241024	200300	13517565	2970	2970	2970	2970	0
51	20241024	200200	13517565	2970	2970	2970	2970	0
52	20241024	200100	13517565	2970	2970	2970	2970	0
53	20241024	200000	13517565	2970	2970	2970	2970	0
54	20241024	195900	13517565	2970	2970	2970	2970	0
55	20241024	195800	13517565	2970	2970	2970	2970	0
56	20241024	195700	13517565	2970	2970	2970	2970	0
57	20241024	195600	13517565	2970	2970	2970	2970	0
58	20241024	195500	13517565	2970	2970	2970	2970	0
59	20241024	195400	13517565	2970	2970	2970	2970	0
60	20241024	195300	13517565	2970	2970	2970	2970	0
61	20241024	195200	13517565	2970	2970	2970	2970	0
62	20241024	195100	13517565	2970	2970	2970	2970	551
63	20241024	195000	13517565	2970	2970	2970	2970	0
64	20241024	194900	13517565	2970	2970	2970	2970	0
65	20241024	194800	13517565	2970	2970	2970	2970	0
66	20241024	194700	13517565	2970	2970	2970	2970	0
67	20241024	194600	13517565	2970	2970	2970	2970	0
68	20241024	194500	13517565	2970	2970	2970	2970	0
69	20241024	194400	13517565	2970	2970	2970	2970	0
70	20241024	194300	13517565	2970	2970	2970	2970	0
71	20241024	194200	13517565	2970	2970	2970	2970	0
72	20241024	194100	13517565	2970	2970	2970	2970	0
73	20241024	194000	13517565	2970	2970	2970	2970	0
74	20241024	193900	13517565	2970	2970	2970	2970	0
75	20241024	193800	13517565	2970	2970	2970	2970	0
76	20241024	193700	13517565	2970	2970	2970	2970	0
77	20241024	193600	13517565	2970	2970	2970	2970	0
78	20241024	193500	13517565	2970	2970	2970	2970	0
79	20241024	193400	13517565	2970	2970	2970	2970	0
80	20241024	193300	13517565	2970	2970	2970	2970	0
81	20241024	193200	13517565	2970	2970	2970	2970	0
82	20241024	193100	13517565	2970	2970	2970	2970	0
83	20241024	193000	13517565	2970	2970	2970	2970	0
84	20241024	192900	13517565	2970	2970	2970	2970	0
85	20241024	192800	13517565	2970	2970	2970	2970	0
86	20241024	192700	13517565	2970	2970	2970	2970	0
87	20241024	192600	13517565	2970	2970	2970	2970	0
88	20241024	192500	13517565	2970	2970	2970	2970	0
89	20241024	192400	13517565	2970	2970	2970	2970	0
90	20241024	192300	13517565	2970	2970	2970	2970	0
91	20241024	192200	13517565	2970	2970	2970	2970	0
92	20241024	192100	13517565	2970	2970	2970	2970	551
93	20241024	192000	13517565	2970	2970	2970	2970	0
94	20241024	191900	13517565	2970	2970	2970	2970	0
95	20241024	191800	13517565	2970	2970	2970	2970	0
96	20241024	191700	13517565	2970	2970	2970	2970	0
97	20241024	191600	13517565	2970	2970	2970	2970	0
98	20241024	191500	13517565	2970	2970	2970	2970	0
99	20241024	191400	13517565	2970	2970	2970	2970	0
100	20241024	191300	13517565	2970	2970	2970	2970	0
101	20241024	191200	13517565	2970	2970	2970	2970	0
102	20241024	191100	13517565	2970	2970	2970	2970	0
103	20241024	191000	13517565	2970	2970	2970	2970	0
104	20241024	190900	13517565	2970	2970	2970	2970	0
105	20241024	190800	13517565	2970	2970	2970	2970	0
106	20241024	190700	13517565	2970	2970	2970	2970	0
107	20241024	190600	13517565	2970	2970	2970	2970	0
108	20241024	190500	13517565	2970	2970	2970	2970	0
109	20241024	190400	13517565	2970	2970	2970	2970	0
110	20241024	190300	13517565	2970	2970	2970	2970	0
111	20241024	190200	13517565	2970	2970	2970	2970	0
112	20241024	190100	13517565	2970	2970	2970	2970	0
113	20241024	190000	13517565	2970	2970	2970	2970	0
114	20241024	185900	13517565	2970	2970	2970	2970	0
115	20241024	185800	13517565	2970	2970	2970	2970	0
116	20241024	185700	13517565	2970	2970	2970	2970	0
117	20241024	185600	13517565	2970	2970	2970	2970	0
118	20241024	185500	13517565	2970	2970	2970	2970	0
119	20241024	185400	13517565	2970	2970	2970	2970	0
120	20241024	185300	13517565	2970	2970	2970	2970	0
121	20241024	185200	13517565	2970	2970	2970	2970	0
122	20241024	185100	13517565	2970	2970	2970	2970	551
123	20241024	185000	13517565	2970	2970	2970	2970	0
124	20241024	184900	13517565	2970	2970	2970	2970	0
125	20241024	184800	13517565	2970	2970	2970	2970	0
126	20241024	184700	13517565	2970	2970	2970	2970	0
127	20241024	184600	13517565	2970	2970	2970	2970	0
128	20241024	184500	13517565	2970	2970	2970	2970	0
129	20241024	184400	13517565	2970	2970	2970	2970	0
130	20241024	184300	13517565	2970	2970	2970	2970	0
131	20241024	184200	13517565	2970	2970	2970	2970	0
132	20241024	184100	13517565	2970	2970	2970	2970	0
133	20241024	184000	13517565	2970	2970	2970	2970	0
134	20241024	183900	13517565	2970	2970	2970	2970	0
135	20241024	183800	13517565	2970	2970	2970	2970	0
136	20241024	183700	13517565	2970	2970	2970	2970	0
137	20241024	183600	13517565	2970	2970	2970	2970	0
138	20241024	183500	13517565	2970	2970	2970	2970	0
139	20241024	183400	13517565	2970	2970	2970	2970	0
140	20241024	183300	13517565	2970	2970	2970	2970	0
141	20241024	183200	13517565	2970	2970	2970	2970	0
142	20241024	183100	13517565	2970	2970	2970	2970	0
143	20241024	183000	13517565	2970	2970	2970	2970	0
144	20241024	182900	13517565	2970	2970	2970	2970	0
145	20241024	182800	13517565	2970	2970	2970	2970	0
146	20241024	182700	13517565	2970	2970	2970	2970	0
147	20241024	182600	13517565	2970	2970	2970	2970	0
148	20241024	182500	13517565	2970	2970	2970	2970	0
149	20241024	182400	13517565	2970	2970	2970	2970	0
150	20241024	182300	13517565	2970	2970	2970	2970	0
151	20241024	182200	13517565	2970	2970	2970	2970	0
152	20241024	182100	13517565	2970	2970	2970	2970	551
153	20241024	182000	13517565	2970	2970	2970	2970	0
154	20241024	181900	13517565	2970	2970	2970	2970	0
155	20241024	181800	13517565	2970	2970	2970	2970	0
156	20241024	181700	13517565	2970	2970	2970	2970	0
157	20241024	181600	13517565	2970	2970	2970	2970	0
158	20241024	181500	13517565	2970	2970	2970	2970	0
159	20241024	181400	13517565	2970	2970	2970	2970	0
160	20241024	181300	13517565	2970	2970	2970	2970	0
161	20241024	181200	13517565	2970	2970	2970	2970	0
162	20241024	181100	13517565	2970	2970	2970	2970	0
163	20241024	181000	13517565	2970	2970	2970	2970	0
164	20241024	180900	13517565	2970	2970	2970	2970	0
165	20241024	180800	13517565	2970	2970	2970	2970	0
166	20241024	180700	13517565	2970	2970	2970	2970	0
167	20241024	180600	13517565	2970	2970	2970	2970	0
168	20241024	180500	13517565	2970	2970	2970	2970	0
169	20241024	180400	13517565	2970	2970	2970	2970	0
170	20241024	180300	13517565	2970	2970	2970	2970	0
171	20241024	180200	13517565	2970	2970	2970	2970	0
172	20241024	180100	13517565	2970	2970	2970	2970	0
173	20241024	180000	13517565	2970	2970	2970	2970	0
174	20241024	175900	13517565	2970	2970	2970	2970	0
175	20241024	175800	13517565	2970	2970	2970	2970	0
176	20241024	175700	13517565	2970	2970	2970	2970	0
177	20241024	175600	13517565	2970	2970	2970	2970	0
178	20241024	175500	13517565	2970	2970	2970	2970	0
179	20241024	175400	13517565	2970	2970	2970	2970	0
180	20241024	175300	13517565	2970	2970	2970	2970	0
181	20241024	175200	13517565	2970	2970	2970	2970	0
182	20241024	175100	13517565	2970	2970	2970	2970	551
183	20241024	175000	13517565	2970	2970	2970	2970	0
184	20241024	174900	13517565	2970	2970	2970	2970	0
185	20241024	174800	13517565	2970	2970	2970	2970	0
186	20241024	174700	13517565	2970	2970	2970	2970	0
187	20241024	174600	13517565	2970	2970	2970	2970	0
188	20241024	174500	13517565	2970	2970	2970	2970	0
189	20241024	174400	13517565	2970	2970	2970	2970	0
190	20241024	174300	13517565	2970	2970	2970	2970	0
191	20241024	174200	13517565	2970	2970	2970	2970	0
192	20241024	174100	13517565	2970	2970	2970	2970	0
193	20241024	174000	13517565	2970	2970	2970	2970	0
194	20241024	173900	13517565	2970	2970	2970	2970	0
195	20241024	173800	13517565	2970	2970	2970	2970	0
196	20241024	173700	13517565	2970	2970	2970	2970	0
197	20241024	173600	13517565	2970	2970	2970	2970	0
198	20241024	173500	13517565	2970	2970	2970	2970	0
199	20241024	173400	13517565	2970	2970	2970	2970	0
200	20241024	173300	13517565	2970	2970	2970	2970	0
201	20241024	173200	13517565	2970	2970	2970	2970	0
202	20241024	173100	13517565	2970	2970	2970	2970	0
203	20241024	173000	13517565	2970	2970	2970	2970	0
204	20241024	172900	13517565	2970	2970	2970	2970	0
205	20241024	172800	13517565	2970	2970	2970	2970	0
206	20241024	172700	13517565	2970	2970	2970	2970	0
207	20241024	172600	13517565	2970	2970	2970	2970	0
208	20241024	172500	13517565	2970	2970	2970	2970	0
209	20241024	172400	13517565	2970	2970	2970	2970	0
210	20241024	172300	13517565	2970	2970	2970	2970	0
211	20241024	172200	13517565	2970	2970	2970	2970	0
212	20241024	172100	13517565	2970	2970	2970	2970	551
213	20241024	172000	13517565	2970	2970	2970	2970	0
214	20241024	171900	13517565	2970	2970	2970	2970	0
215	20241024	171800	13517565	2970	2970	2970	2970	0
216	20241024	171700	13517565	2970	2970	2970	2970	0
217	20241024	171600	13517565	2970	2970	2970	2970	0
218	20241024	171500	13517565	2970	2970	2970	2970	0
219	20241024	171400	13517565	2970	2970	2970	2970	0
220	20241024	171300	13517565	2970	2970	2970	2970	0
221	20241024	171200	13517565	2970	2970	2970	2970	0
222	20241024	171100	13517565	2970	2970	2970	2970	0
223	20241024	171000	13517565	2970	2970	2970	2970	0
224	20241024	170900	13517565	2970	2970	2970	2970	0
225	20241024	170800	13517565	2970	2970	2970	2970	0
226	20241024	170700	13517565	2970	2970	2970	2970	0
227	20241024	170600	13517565	2970	2970	2970	2970	0
228	20241024	170500	13517565	2970	2970	2970	2970	0
229	20241024	170400	13517565	2970	2970	2970	2970	0
230	20241024	170300	13517565	2970	2970	2970	2970	0
231	20241024	170200	13517565	2970	2970	2970	2970	0
232	20241024	170100	13517565	2970	2970	2970	2970	0
233	20241024	170000	13517565	2970	2970	2970	2970	0
234	20241024	165900	13517565	2970	2970	2970	2970	0
235	20241024	165800	13517565	2970	2970	2970	2970	0
236	20241024	165700	13517565	2970	2970	2970	2970	0
237	20241024	165600	13517565	2970	2970	2970	2970	0
238	20241024	165500	13517565	2970	2970	2970	2970	0
239	20241024	165400	13517565	2970	2970	2970	2970	0
240	20241024	165300	13517565	2970	2970	2970	2970	0
241	20241024	165200	13517565	2970	2970	2970	2970	0
242	20241024	165100	13517565	2970	2970	2970	2970	551
243	20241024	165000	13517565	2970	2970	2970	2970	0
244	20241024	164900	13517565	2970	2970	2970	2970	0
245	20241024	164800	13517565	2970	2970	2970	2970	0
246	20241024	164700	13517565	2970	2970	2970	2970	0
247	20241024	164600	13517565	2970	2970	2970	2970	0
248	20241024	164500	13517565	2970	2970	2970	2970	0
249	20241024	164400	13517565	2970	2970	2970	2970	0
250	20241024	164300	13517565	2970	2970	2970	2970	0
251	20241024	164200	13517565	2970	2970	2970	2970	0
252	20241024	164100	13517565	2970	2970	2970	2970	0
253	20241024	164000	13517565	2970	2970	2970	2970	0
254	20241024	163900	13517565	2970	2970	2970	2970	0
255	20241024	163800	13517565	2970	2970	2970	2970	0
256	20241024	163700	13517565	2970	2970	2970	2970	0
257	20241024	163600	13517565	2970	2970	2970	2970	0
258	20241024	163500	13517565	2970	2970	2970	2970	0
259	20241024	163400	13517565	2970	2970	2970	2970	0
260	20241024	163300	13517565	2970	2970	2970	2970	0
261	20241024	163200	13517565	2970	2970	2970	2970	0
262	20241024	163100	13517565	2970	2970	2970	2970	0
263	20241024	163000	13517565	2970	2970	2970	2970	0
264	20241024	162900	13517565	2970	2970	2970	2970	0
265	20241024	162800	13517565	2970	2970	2970	2970	0
266	20241024	162700	13517565	2970	2970	2970	2970	0
267	20241024	162600	13517565	2970	2970	2970	2970	0
268	20241024	162500	13517565	2970	2970	2970	2970	0
269	20241024	162400	13517565	2970	2970	2970	2970	0
270	20241024	162300	13517565	2970	2970	2970	2970	0
271	20241024	162200	13517565	2970	2970	2970	2970	0
272	20241024	162100	13517565	2970	2970	2970	2970	551
273	20241024	162000	13517565	2970	2970	2970	2970	0
274	20241024	161900	13517565	2970	2970	2970	2970	0
275	20241024	161800	13517565	2970	2970	2970	2970	0
276	20241024	161700	13517565	2970	2970	2970	2970	0
277	20241024	161600	13517565	2970	2970	2970	2970	0
278	20241024	161500	13517565	2970	2970	2970	2970	0
279	20241024	161400	13517565	2970	2970	2970	2970	0
280	20241024	161300	13517565	2970	2970	2970	2970	0
281	20241024	161200	13517565	2970	2970	2970	2970	0
282	20241024	161100	13517565	2970	2970	2970	2970	0
283	20241024	161000	13517565	2970	2970	2970	2970	0
284	20241024	160900	13517565	2970	2970	2970	2970	0
285	20241024	160800	13517565	2970	2970	2970	2970	0
286	20241024	160700	13517565	2970	2970	2970	2970	0
287	20241024	160600	13517565	2970	2970	2970	2970	0
288	20241024	160500	13517565	2970	2970	2970	2970	0
289	20241024	160400	13517565	2970	2970	2970	2970	0
290	20241024	160300	13517565	2970	2970	2970	2970	0
291	20241024	160200	13517565	2970	2970	2970	2970	0
292	20241024	160100	13517565	2970	2970	2970	2970	0
293	20241024	160000	13517565	2970	2970	2970	2970	0
294	20241024	155900	13517565	2970	2970	2970	2970	0
295	20241024	155800	13517565	2970	2970	2970	2970	0
296	20241024	155700	13517565	2970	2970	2970	2970	0
297	20241024	155600	13517565	2970	2970	2970	2970	0
298	20241024	155500	13517565	2970	2970	2970	2970	0
299	20241024	155400	13517565	2970	2970	2970	2970	0
300	20241024	155300	13517565	2970	2970	2970	2970	0
301	20241024	155200	13517565	2970	2970	2970	2970	0
302	20241024	155100	13517565	2970	2970	2970	2970	551
303	20241024	155000	13517565	2970	2970	2970	2970	0
304	20241024	154900	13517565	2970	2970	2970	2970	0
305	20241024	154800	13517565	2970	2970	2970	2970	0
306	20241024	154700	13517565	2970	2970	2970	2970	0
307	20241024	154600	13517565	2970	2970	2970	2970	0
308	20241024	154500	13517565	2970	2970	2970	2970	0
309	20241024	154400	13517565	2970	2970	2970	2970	0
310	20241024	154300	13517565	2970	2970	2970	2970	0
311	20241024	154200	13517565	2970	2970	2970	2970	0
312	20241024	154100	13517565	2970	2970	2970	2970	0
313	20241024	154000	13517565	2970	2970	2970	2970	0
314	20241024	153900	13517565	2970	2970	2970	2970	0
315	20241024	153800	13517565	2970	2970	2970	2970	0
316	20241024	153700	13517565	2970	2970	2970	2970	0
317	20241024	153600	13517565	2970	2970	2970	2970	0
318	20241024	153500	13517565	2970	2970	2970	2970	0
319	20241024	153400	13517565	2970	2970	2970	2970	0
320	20241024	153300	13517565	2970	2970	2970	2970	0
321	20241024	153200	13517565	2970	2970	2970	2970	0
322	20241024	153100	13517565	2970	2970	2970	2970	0
323	20241024	153000	13517565	2970	2970	2970	2970	551
324	20241024	152900	11881095	2970	2970	2970	2970	0
325	20241024	152800	11881095	2970	2970	2970	2970	0
326	20241024	152700	11881095	2970	2970	2970	2970	0
327	20241024	152600	11881095	2970	2970	2970	2970	0
328	20241024	152500	11881095	2970	2970	2970	2970	0
329	20241024	152400	11881095	2970	2970	2970	2970	0
330	20241024	152300	11881095	2970	2970	2970	2970	0
331	20241024	152200	11881095	2970	2970	2970	2970	0
332	20241024	152100	11881095	2970	2970	2970	2970	0
333	20241024	152000	11881095	2970	2970	2970	2970	0
334	20241024	151900	11881095	2970	2970	2970	2970	0
335	20241024	151800	11881095	2970	2970	2970	2970	0
336	20241024	151700	11881095	2970	2970	2970	2970	0
337	20241024	151600	11881095	2970	2970	2970	2970	0
338	20241024	151500	11881095	2970	2970	2970	2970	273
339	20241024	151400	11070285	2980	2980	2980	2980	0
340	20241024	151300	11070285	2980	2980	2980	2980	0
341	20241024	151200	11070285	2980	2980	2980	2980	0
342	20241024	151100	11070285	2980	2980	2980	2980	0
343	20241024	151000	11070285	2980	2980	2980	2980	0
344	20241024	150900	11070285	2980	2980	2980	2980	0
345	20241024	150800	11070285	2980	2980	2980	2980	0
346	20241024	150700	11070285	2980	2980	2980	2980	0
347	20241024	150600	11070285	2980	2980	2980	2980	0
348	20241024	150500	11070285	2980	2980	2980	2980	1
349	20241024	150400	11067305	2970	2970	2970	2970	150
350	20241024	150300	10621805	2970	2970	2970	2970	0
351	20241024	150200	10621805	2970	2980	2980	2970	108
352	20241024	150100	10300970	2980	2980	2980	2980	0
353	20241024	150000	10300970	2980	2980	2980	2980	0
354	20241024	145900	10300970	2980	2980	2980	2980	1
355	20241024	145800	10297990	2990	2990	2990	2990	1
356	20241024	145700	10295000	2980	2980	2980	2980	0
357	20241024	145600	10295000	2980	2980	2980	2980	0
358	20241024	145500	10295000	2980	2980	2980	2980	0
359	20241024	145400	10295000	2980	2980	2980	2980	125
360	20241024	145300	9922500	2980	2980	2980	2980	0
361	20241024	145200	9922500	2980	2980	2980	2980	0
362	20241024	145100	9922500	2980	2980	2980	2980	0
363	20241024	145000	9922500	2980	2980	2980	2980	0
364	20241024	144900	9922500	2980	2980	2980	2980	0
365	20241024	144800	9922500	2980	2980	2980	2980	0
366	20241024	144700	9922500	2980	2980	2980	2980	0
367	20241024	144600	9922500	2980	2985	2985	2980	100
368	20241024	144500	9624430	2995	2995	2995	2995	0
369	20241024	144400	9624430	2995	2995	2995	2995	0
370	20241024	144300	9624430	2995	2995	2995	2995	0
371	20241024	144200	9624430	2995	2995	2995	2995	0
372	20241024	144100	9624430	2995	2995	2995	2995	0
373	20241024	144000	9624430	2995	2995	2995	2995	0
374	20241024	143900	9624430	2995	2995	2995	2995	0
375	20241024	143800	9624430	2995	2995	2995	2995	0
376	20241024	143700	9624430	2995	2995	2995	2995	0
377	20241024	143600	9624430	2995	2995	2995	2995	0
378	20241024	143500	9624430	2995	2995	2995	2995	0
379	20241024	143400	9624430	2995	2995	2995	2995	20
380	20241024	143300	9564530	3010	3010	3010	3010	0
381	20241024	143200	9564530	3010	3010	3010	3010	0
382	20241024	143100	9564530	3010	3010	3010	3010	0
383	20241024	143000	9564530	3010	3010	3010	3010	0
384	20241024	142900	9564530	3010	3010	3010	3010	0
385	20241024	142800	9564530	3010	3010	3010	3010	0
386	20241024	142700	9564530	3010	3010	3010	3010	0
387	20241024	142600	9564530	3010	3010	3010	3010	0
388	20241024	142500	9564530	3010	3010	3010	3010	0
389	20241024	142400	9564530	3010	3010	3010	3010	0
390	20241024	142300	9564530	3010	3010	3010	3010	0
391	20241024	142200	9564530	3010	3010	3010	3010	0
392	20241024	142100	9564530	3010	3010	3010	3010	0
393	20241024	142000	9564530	3010	3010	3010	3010	0
394	20241024	141900	9564530	3010	3010	3010	3010	0
395	20241024	141800	9564530	3010	3010	3010	3010	0
396	20241024	141700	9564530	3010	3010	3010	3010	0
397	20241024	141600	9564530	3010	3010	3010	3010	0
398	20241024	141500	9564530	3010	3010	3010	3010	0
399	20241024	141400	9564530	3010	3010	3010	3010	0
400	20241024	141300	9564530	3010	3010	3010	3010	0
401	20241024	141200	9564530	3010	3010	3010	3010	0
402	20241024	141100	9564530	3010	3010	3010	3010	0
403	20241024	141000	9564530	3010	2990	3010	2990	400
404	20241024	140900	8362810	2980	2980	2980	2980	0
405	20241024	140800	8362810	2980	2980	2980	2980	0
406	20241024	140700	8362810	2980	2980	2980	2980	400
407	20241024	140600	7170810	2990	2990	2990	2990	0
408	20241024	140500	7170810	2990	2990	2990	2990	0
409	20241024	140400	7170810	2990	2990	2990	2990	0
410	20241024	140300	7170810	2990	2990	2990	2990	0
411	20241024	140200	7170810	2990	2990	2990	2990	0
412	20241024	140100	7170810	2990	2990	2990	2990	0
413	20241024	140000	7170810	2990	2990	2990	2990	0
414	20241024	135900	7170810	2990	2990	2990	2990	0
415	20241024	135800	7170810	2990	2990	2990	2990	0
416	20241024	135700	7170810	2990	2990	2990	2990	0
417	20241024	135600	7170810	2990	2990	2990	2990	0
418	20241024	135500	7170810	2990	2990	2990	2990	0
419	20241024	135400	7170810	2990	2990	2990	2990	0
420	20241024	135300	7170810	2990	2990	2990	2990	0
421	20241024	135200	7170810	2990	2990	2990	2990	0
422	20241024	135100	7170810	2990	2990	2990	2990	0
423	20241024	135000	7170810	2990	2990	2990	2990	76
424	20241024	134900	6943570	2990	2990	2990	2990	14
425	20241024	134800	6901710	2990	2990	2990	2990	33
426	20241024	134700	6803040	2990	2990	2990	2990	11
427	20241024	134600	6770150	2990	2990	2990	2990	0
428	20241024	134500	6770150	2990	2990	2990	2990	0
429	20241024	134400	6770150	2990	2990	2990	2990	0
430	20241024	134300	6770150	2990	2990	2990	2990	21
431	20241024	134200	6707360	2995	2995	2995	2995	0
432	20241024	134100	6707360	2995	2995	2995	2995	0
433	20241024	134000	6707360	2995	2995	2995	2995	0
434	20241024	133900	6707360	2995	2995	2995	2995	0
435	20241024	133800	6707360	2995	2995	2995	2995	0
436	20241024	133700	6707360	2995	2995	2995	2995	0
437	20241024	133600	6707360	2995	2995	2995	2995	0
438	20241024	133500	6707360	2995	2995	2995	2995	0
439	20241024	133400	6707360	2995	2995	2995	2995	0
440	20241024	133300	6707360	2995	2995	2995	2995	0
441	20241024	133200	6707360	2995	2995	2995	2995	0
442	20241024	133100	6707360	2995	2995	2995	2995	0
443	20241024	133000	6707360	2995	2995	2995	2995	0
444	20241024	132900	6707360	2995	2995	2995	2995	0
445	20241024	132800	6707360	2995	2995	2995	2995	0
446	20241024	132700	6707360	2995	2995	2995	2995	0
447	20241024	132600	6707360	2995	2995	2995	2995	0
448	20241024	132500	6707360	2995	2995	2995	2995	0
449	20241024	132400	6707360	2995	2995	2995	2995	0
450	20241024	132300	6707360	2995	2995	2995	2995	0
451	20241024	132200	6707360	2995	2995	2995	2995	0
452	20241024	132100	6707360	2995	2995	2995	2995	0
453	20241024	132000	6707360	2995	2995	2995	2995	0
454	20241024	131900	6707360	2995	2995	2995	2995	0
455	20241024	131800	6707360	2995	2990	2995	2990	2
456	20241024	131700	6701375	2990	2985	2990	2985	6
457	20241024	131600	6683455	2980	2980	2980	2980	0
458	20241024	131500	6683455	2980	2980	2980	2980	0
459	20241024	131400	6683455	2980	2980	2980	2980	0
460	20241024	131300	6683455	2980	2980	2980	2980	0
461	20241024	131200	6683455	2980	2980	2980	2980	104
462	20241024	131100	6373535	2980	2980	2980	2980	100
463	20241024	131000	6075535	2990	2990	2990	2990	0
464	20241024	130900	6075535	2990	2990	2990	2990	0
465	20241024	130800	6075535	2990	2990	2990	2990	0
466	20241024	130700	6075535	2990	2990	2990	2990	0
467	20241024	130600	6075535	2990	2990	2990	2990	0
468	20241024	130500	6075535	2990	2990	2990	2990	0
469	20241024	130400	6075535	2990	2990	2990	2990	0
470	20241024	130300	6075535	2990	2990	2990	2990	0
471	20241024	130200	6075535	2990	2975	2990	2975	200
472	20241024	130100	5478745	2970	2970	2970	2970	0
473	20241024	130000	5478745	2970	2970	2970	2970	0
474	20241024	125900	5478745	2970	2970	2970	2970	0
475	20241024	125800	5478745	2970	2970	2970	2970	0
476	20241024	125700	5478745	2970	2970	2970	2970	0
477	20241024	125600	5478745	2970	2970	2970	2970	0
478	20241024	125500	5478745	2970	2970	2970	2970	0
479	20241024	125400	5478745	2970	2970	2970	2970	0
480	20241024	125300	5478745	2970	2970	2970	2970	0
481	20241024	125200	5478745	2970	2970	2970	2970	0
482	20241024	125100	5478745	2970	2970	2970	2970	0
483	20241024	125000	5478745	2970	2970	2970	2970	0
484	20241024	124900	5478745	2970	2970	2970	2970	0
485	20241024	124800	5478745	2970	2970	2970	2970	0
486	20241024	124700	5478745	2970	2970	2970	2970	0
487	20241024	124600	5478745	2970	2970	2970	2970	0
488	20241024	124500	5478745	2970	2970	2970	2970	0
489	20241024	124400	5478745	2970	2970	2970	2970	0
490	20241024	124300	5478745	2970	2970	2970	2970	0
491	20241024	124200	5478745	2970	2970	2970	2970	0
492	20241024	124100	5478745	2970	2970	2970	2970	0
493	20241024	124000	5478745	2970	2970	2970	2970	0
494	20241024	123900	5478745	2970	2970	2970	2970	0
495	20241024	123800	5478745	2970	2970	2970	2970	0
496	20241024	123700	5478745	2970	2970	2970	2970	26
497	20241024	123600	5401525	2975	2975	2975	2975	0
498	20241024	123500	5401525	2975	2975	2975	2975	0
499	20241024	123400	5401525	2975	2965	2975	2965	2
500	20241024	123300	5395585	2975	2975	2975	2975	0
501	20241024	123200	5395585	2975	2975	2975	2975	0
502	20241024	123100	5395585	2975	2975	2975	2975	0
503	20241024	123000	5395585	2975	2975	2975	2975	0
504	20241024	122900	5395585	2975	2975	2975	2975	0
505	20241024	122800	5395585	2975	2975	2975	2975	0
506	20241024	122700	5395585	2975	2975	2975	2975	0
507	20241024	122600	5395585	2975	2975	2975	2975	0
508	20241024	122500	5395585	2975	2975	2975	2975	0
509	20241024	122400	5395585	2975	2975	2975	2975	0
510	20241024	122300	5395585	2975	2975	2975	2975	0
511	20241024	122200	5395585	2975	2975	2975	2975	0
512	20241024	122100	5395585	2975	2975	2975	2975	0
513	20241024	122000	5395585	2975	2975	2975	2975	1
514	20241024	121900	5392610	2975	2975	2975	2975	0
515	20241024	121800	5392610	2975	2975	2975	2975	0
516	20241024	121700	5392610	2975	2975	2975	2975	0
517	20241024	121600	5392610	2975	2975	2975	2975	0
518	20241024	121500	5392610	2975	2975	2975	2975	0
519	20241024	121400	5392610	2975	2975	2975	2975	0
520	20241024	121300	5392610	2975	2975	2975	2975	1
521	20241024	121200	5389635	2995	2995	2995	2995	0
522	20241024	121100	5389635	2995	2995	2995	2995	0
523	20241024	121000	5389635	2995	2995	2995	2995	0
524	20241024	120900	5389635	2995	2995	2995	2995	0
525	20241024	120800	5389635	2995	2995	2995	2995	0
526	20241024	120700	5389635	2995	2995	2995	2995	0
527	20241024	120600	5389635	2995	2995	2995	2995	0
528	20241024	120500	5389635	2995	2995	2995	2995	0
529	20241024	120400	5389635	2995	2995	2995	2995	0
530	20241024	120300	5389635	2995	2995	2995	2995	0
531	20241024	120200	5389635	2995	2995	2995	2995	0
532	20241024	120100	5389635	2995	2995	2995	2995	0
533	20241024	120000	5389635	2995	2995	2995	2995	0
534	20241024	115900	5389635	2995	2995	2995	2995	0
535	20241024	115800	5389635	2995	2995	2995	2995	0
536	20241024	115700	5389635	2995	2995	2995	2995	0
537	20241024	115600	5389635	2995	2995	2995	2995	0
538	20241024	115500	5389635	2995	2995	2995	2995	0
539	20241024	115400	5389635	2995	2995	2995	2995	0
540	20241024	115300	5389635	2995	2995	2995	2995	0
541	20241024	115200	5389635	2995	2995	2995	2995	0
542	20241024	115100	5389635	2995	2995	2995	2995	0
543	20241024	115000	5389635	2995	2995	2995	2995	0
544	20241024	114900	5389635	2995	2995	2995	2995	0
545	20241024	114800	5389635	2995	2995	2995	2995	0
546	20241024	114700	5389635	2995	2995	2995	2995	0
547	20241024	114600	5389635	2995	2995	2995	2995	0
548	20241024	114500	5389635	2995	2995	2995	2995	0
549	20241024	114400	5389635	2995	2995	2995	2995	0
550	20241024	114300	5389635	2995	2995	2995	2995	0
551	20241024	114200	5389635	2995	2995	2995	2995	0
552	20241024	114100	5389635	2995	2995	2995	2995	0
553	20241024	114000	5389635	2995	2995	2995	2995	0
554	20241024	113900	5389635	2995	2995	2995	2995	0
555	20241024	113800	5389635	2995	2995	2995	2995	0
556	20241024	113700	5389635	2995	2995	2995	2995	0
557	20241024	113600	5389635	2995	2995	2995	2995	0
558	20241024	113500	5389635	2995	2995	2995	2995	0
559	20241024	113400	5389635	2995	2995	2995	2995	0
560	20241024	113300	5389635	2995	2995	2995	2995	0
561	20241024	113200	5389635	2995	2995	2995	2995	0
562	20241024	113100	5389635	2995	2995	2995	2995	0
563	20241024	113000	5389635	2995	2995	2995	2995	0
564	20241024	112900	5389635	2995	2995	2995	2995	0
565	20241024	112800	5389635	2995	2995	2995	2995	0
566	20241024	112700	5389635	2995	2995	2995	2995	0
567	20241024	112600	5389635	2995	2995	2995	2995	0
568	20241024	112500	5389635	2995	2995	2995	2995	0
569	20241024	112400	5389635	2995	2995	2995	2995	0
570	20241024	112300	5389635	2995	2995	2995	2995	0
571	20241024	112200	5389635	2995	2995	2995	2995	0
572	20241024	112100	5389635	2995	2995	2995	2995	0
573	20241024	112000	5389635	2995	2995	2995	2995	0
574	20241024	111900	5389635	2995	2995	2995	2995	0
575	20241024	111800	5389635	2995	2995	2995	2995	0
576	20241024	111700	5389635	2995	2995	2995	2995	0
577	20241024	111600	5389635	2995	2995	2995	2995	0
578	20241024	111500	5389635	2995	2995	2995	2995	0
579	20241024	111400	5389635	2995	2995	2995	2995	0
580	20241024	111300	5389635	2995	2995	2995	2995	0
581	20241024	111200	5389635	2995	2995	2995	2995	0
582	20241024	111100	5389635	2995	2995	2995	2995	0
583	20241024	111000	5389635	2995	2995	2995	2995	0
584	20241024	110900	5389635	2995	2995	2995	2995	0
585	20241024	110800	5389635	2995	2975	2995	2975	50
586	20241024	110700	5240690	2975	2975	2975	2975	0
587	20241024	110600	5240690	2975	2965	2980	2965	165
588	20241024	110500	4749400	2960	2960	2960	2960	0
589	20241024	110400	4749400	2960	2960	2960	2960	182
590	20241024	110300	4210680	2960	2960	2960	2960	0
591	20241024	110200	4210680	2960	2960	2960	2960	0
592	20241024	110100	4210680	2960	2960	2960	2960	0
593	20241024	110000	4210680	2960	2960	2960	2960	0
594	20241024	105900	4210680	2960	2960	2960	2960	0
595	20241024	105800	4210680	2960	2960	2960	2960	0
596	20241024	105700	4210680	2960	2960	2960	2960	0
597	20241024	105600	4210680	2960	2960	2960	2960	0
598	20241024	105500	4210680	2960	2960	2960	2960	0
599	20241024	105400	4210680	2960	2960	2960	2960	0
600	20241024	105300	4210680	2960	2960	2960	2960	0
601	20241024	105200	4210680	2960	2960	2960	2960	0
602	20241024	105100	4210680	2960	2960	2960	2960	0
603	20241024	105000	4210680	2960	2960	2960	2960	0
604	20241024	104900	4210680	2960	2960	2960	2960	0
605	20241024	104800	4210680	2960	2960	2960	2960	0
606	20241024	104700	4210680	2960	2960	2960	2960	0
607	20241024	104600	4210680	2960	2960	2960	2960	0
608	20241024	104500	4210680	2960	2960	2960	2960	0
609	20241024	104400	4210680	2960	2960	2960	2960	0
610	20241024	104300	4210680	2960	2960	2960	2960	0
611	20241024	104200	4210680	2960	2960	2960	2960	0
612	20241024	104100	4210680	2960	2960	2960	2960	0
613	20241024	104000	4210680	2960	2960	2960	2960	0
614	20241024	103900	4210680	2960	2960	2960	2960	0
615	20241024	103800	4210680	2960	2960	2960	2960	0
616	20241024	103700	4210680	2960	2960	2960	2960	0
617	20241024	103600	4210680	2960	2960	2960	2960	0
618	20241024	103500	4210680	2960	2960	2960	2960	0
619	20241024	103400	4210680	2960	2960	2960	2960	0
620	20241024	103300	4210680	2960	2960	2960	2960	0
621	20241024	103200	4210680	2960	2960	2960	2960	1
622	20241024	103100	4207720	2955	2955	2955	2955	0
623	20241024	103000	4207720	2955	2955	2955	2955	0
624	20241024	102900	4207720	2955	2955	2955	2955	0
625	20241024	102800	4207720	2955	2955	2955	2955	0
626	20241024	102700	4207720	2955	2955	2955	2955	0
627	20241024	102600	4207720	2955	2955	2955	2955	0
628	20241024	102500	4207720	2955	2955	2955	2955	0
629	20241024	102400	4207720	2955	2955	2955	2955	0
630	20241024	102300	4207720	2955	2955	2955	2955	0
631	20241024	102200	4207720	2955	2955	2955	2955	10
632	20241024	102100	4178170	2960	2960	2960	2960	40
633	20241024	102000	4059770	2970	2970	2970	2970	0
634	20241024	101900	4059770	2970	2970	2970	2970	0
635	20241024	101800	4059770	2970	2970	2970	2970	0
636	20241024	101700	4059770	2970	2970	2970	2970	0
637	20241024	101600	4059770	2970	2970	2970	2970	0
638	20241024	101500	4059770	2970	2970	2970	2970	0
639	20241024	101400	4059770	2970	2970	2970	2970	0
640	20241024	101300	4059770	2970	2970	2970	2970	1
641	20241024	101200	4056800	2960	2960	2960	2960	500
642	20241024	101100	2576800	2970	2970	2970	2970	0
643	20241024	101000	2576800	2970	2970	2970	2970	0
644	20241024	100900	2576800	2970	2970	2970	2970	0
645	20241024	100800	2576800	2970	2970	2970	2970	0
646	20241024	100700	2576800	2970	2970	2970	2970	0
647	20241024	100600	2576800	2970	2970	2970	2970	0
648	20241024	100500	2576800	2970	2970	2970	2970	0
649	20241024	100400	2576800	2970	2970	2970	2970	0
650	20241024	100300	2576800	2970	2970	2970	2970	0
651	20241024	100200	2576800	2970	2970	2970	2970	0
652	20241024	100100	2576800	2970	2970	2970	2970	0
653	20241024	100000	2576800	2970	2970	2970	2970	0
654	20241024	095900	2576800	2970	2970	2970	2970	0
655	20241024	095800	2576800	2970	2970	2970	2970	0
656	20241024	095700	2576800	2970	2970	2970	2970	0
657	20241024	095600	2576800	2970	2970	2970	2970	0
658	20241024	095500	2576800	2970	2970	2970	2970	0
659	20241024	095400	2576800	2970	2970	2970	2970	0
660	20241024	095300	2576800	2970	2970	2970	2970	0
661	20241024	095200	2576800	2970	2970	2970	2970	0
662	20241024	095100	2576800	2970	2970	2970	2970	1
663	20241024	095000	2573830	2960	2960	2960	2960	0
664	20241024	094900	2573830	2960	2965	2965	2960	500
665	20241024	094800	1093440	2975	2975	2975	2975	0
666	20241024	094700	1093440	2975	2975	2975	2975	0
667	20241024	094600	1093440	2975	2975	2975	2975	0
668	20241024	094500	1093440	2975	2975	2975	2975	0
669	20241024	094400	1093440	2975	2975	2975	2975	0
670	20241024	094300	1093440	2975	2975	2975	2975	0
671	20241024	094200	1093440	2975	2975	2975	2975	0
672	20241024	094100	1093440	2975	2975	2975	2975	0
673	20241024	094000	1093440	2975	2975	2975	2975	0
674	20241024	093900	1093440	2975	2975	2975	2975	1
675	20241024	093800	1090465	2965	2965	2965	2965	0
676	20241024	093700	1090465	2965	2965	2965	2965	0
677	20241024	093600	1090465	2965	2965	2965	2965	0
678	20241024	093500	1090465	2965	2965	2965	2965	0
679	20241024	093400	1090465	2965	2965	2965	2965	1
680	20241024	093300	1087500	2965	2965	2965	2965	0
681	20241024	093200	1087500	2965	2970	2970	2965	300
682	20241024	093100	197675	2975	2975	2975	2975	0
683	20241024	093000	197675	2975	2975	2975	2975	12
684	20241024	092900	161975	2980	2980	2980	2980	0
685	20241024	092800	161975	2980	2980	2980	2980	0
686	20241024	092700	161975	2980	2980	2980	2980	0
687	20241024	092600	161975	2980	2980	2980	2980	0
688	20241024	092500	161975	2980	2980	2980	2980	0
689	20241024	092400	161975	2980	2980	2980	2980	0
690	20241024	092300	161975	2980	2980	2980	2980	0
691	20241024	092200	161975	2980	2980	2980	2980	0
692	20241024	092100	161975	2980	2980	2980	2980	0
693	20241024	092000	161975	2980	2980	2980	2980	0
694	20241024	091900	161975	2980	2980	2980	2980	0
695	20241024	091800	161975	2980	2980	2980	2980	0
696	20241024	091700	161975	2980	2980	2980	2980	0
697	20241024	091600	161975	2980	2980	2980	2980	0
698	20241024	091500	161975	2980	2980	2980	2980	0
699	20241024	091400	161975	2980	2980	2980	2980	0
700	20241024	091300	161975	2980	2980	2980	2980	0
701	20241024	091200	161975	2980	2980	2980	2980	2
702	20241024	091100	156015	2995	2995	2995	2995	0
703	20241024	091000	156015	2995	2975	2995	2975	2
704	20241024	090900	150045	3000	3000	3000	3000	1
705	20241024	090800	147045	2980	2980	2980	2980	8
706	20241024	090700	123205	3005	3005	3005	3005	0
707	20241024	090600	123205	3005	3005	3005	3005	0
708	20241024	090500	123205	3005	3005	3005	3005	0
709	20241024	090400	123205	3005	3005	3005	3005	0
710	20241024	090300	123205	3005	3005	3005	3005	0
711	20241024	090200	123205	3005	3005	3005	3005	0
712	20241024	090100	123205	3005	3005	3005	3005	0
713	20241024	090000	123205	3005	3005	3005	3005	41