KissMeData/294140/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210900	163290610	3985	3985	3985	3985	887
3	20241014	210800	163290610	3985	3985	3985	3985	0
4	20241014	210700	163290610	3985	3985	3985	3985	0
5	20241014	210600	163290610	3985	3985	3985	3985	0
6	20241014	210500	163290610	3985	3985	3985	3985	0
7	20241014	210400	163290610	3985	3985	3985	3985	0
8	20241014	210300	163290610	3985	3985	3985	3985	0
9	20241014	210200	163290610	3985	3985	3985	3985	0
10	20241014	210100	163290610	3985	3985	3985	3985	0
11	20241014	210000	163290610	3985	3985	3985	3985	0
12	20241014	205900	163290610	3985	3985	3985	3985	0
13	20241014	205800	163290610	3985	3985	3985	3985	0
14	20241014	205700	163290610	3985	3985	3985	3985	0
15	20241014	205600	163290610	3985	3985	3985	3985	0
16	20241014	205500	163290610	3985	3985	3985	3985	0
17	20241014	205400	163290610	3985	3985	3985	3985	0
18	20241014	205300	163290610	3985	3985	3985	3985	0
19	20241014	205200	163290610	3985	3985	3985	3985	0
20	20241014	205100	163290610	3985	3985	3985	3985	0
21	20241014	205000	163290610	3985	3985	3985	3985	0
22	20241014	204900	163290610	3985	3985	3985	3985	0
23	20241014	204800	163290610	3985	3985	3985	3985	0
24	20241014	204700	163290610	3985	3985	3985	3985	0
25	20241014	204600	163290610	3985	3985	3985	3985	0
26	20241014	204500	163290610	3985	3985	3985	3985	0
27	20241014	204400	163290610	3985	3985	3985	3985	0
28	20241014	204300	163290610	3985	3985	3985	3985	0
29	20241014	204200	163290610	3985	3985	3985	3985	0
30	20241014	204100	163290610	3985	3985	3985	3985	0
31	20241014	204000	163290610	3985	3985	3985	3985	0
32	20241014	203900	163290610	3985	3985	3985	3985	887
33	20241014	203800	163290610	3985	3985	3985	3985	0
34	20241014	203700	163290610	3985	3985	3985	3985	0
35	20241014	203600	163290610	3985	3985	3985	3985	0
36	20241014	203500	163290610	3985	3985	3985	3985	0
37	20241014	203400	163290610	3985	3985	3985	3985	0
38	20241014	203300	163290610	3985	3985	3985	3985	0
39	20241014	203200	163290610	3985	3985	3985	3985	0
40	20241014	203100	163290610	3985	3985	3985	3985	0
41	20241014	203000	163290610	3985	3985	3985	3985	0
42	20241014	202900	163290610	3985	3985	3985	3985	0
43	20241014	202800	163290610	3985	3985	3985	3985	0
44	20241014	202700	163290610	3985	3985	3985	3985	0
45	20241014	202600	163290610	3985	3985	3985	3985	0
46	20241014	202500	163290610	3985	3985	3985	3985	0
47	20241014	202400	163290610	3985	3985	3985	3985	0
48	20241014	202300	163290610	3985	3985	3985	3985	0
49	20241014	202200	163290610	3985	3985	3985	3985	0
50	20241014	202100	163290610	3985	3985	3985	3985	0
51	20241014	202000	163290610	3985	3985	3985	3985	0
52	20241014	201900	163290610	3985	3985	3985	3985	0
53	20241014	201800	163290610	3985	3985	3985	3985	0
54	20241014	201700	163290610	3985	3985	3985	3985	0
55	20241014	201600	163290610	3985	3985	3985	3985	0
56	20241014	201500	163290610	3985	3985	3985	3985	0
57	20241014	201400	163290610	3985	3985	3985	3985	0
58	20241014	201300	163290610	3985	3985	3985	3985	0
59	20241014	201200	163290610	3985	3985	3985	3985	0
60	20241014	201100	163290610	3985	3985	3985	3985	0
61	20241014	201000	163290610	3985	3985	3985	3985	0
62	20241014	200900	163290610	3985	3985	3985	3985	887
63	20241014	200800	163290610	3985	3985	3985	3985	0
64	20241014	200700	163290610	3985	3985	3985	3985	0
65	20241014	200600	163290610	3985	3985	3985	3985	0
66	20241014	200500	163290610	3985	3985	3985	3985	0
67	20241014	200400	163290610	3985	3985	3985	3985	0
68	20241014	200300	163290610	3985	3985	3985	3985	0
69	20241014	200200	163290610	3985	3985	3985	3985	0
70	20241014	200100	163290610	3985	3985	3985	3985	0
71	20241014	200000	163290610	3985	3985	3985	3985	0
72	20241014	195900	163290610	3985	3985	3985	3985	0
73	20241014	195800	163290610	3985	3985	3985	3985	0
74	20241014	195700	163290610	3985	3985	3985	3985	0
75	20241014	195600	163290610	3985	3985	3985	3985	0
76	20241014	195500	163290610	3985	3985	3985	3985	0
77	20241014	195400	163290610	3985	3985	3985	3985	0
78	20241014	195300	163290610	3985	3985	3985	3985	0
79	20241014	195200	163290610	3985	3985	3985	3985	0
80	20241014	195100	163290610	3985	3985	3985	3985	0
81	20241014	195000	163290610	3985	3985	3985	3985	0
82	20241014	194900	163290610	3985	3985	3985	3985	0
83	20241014	194800	163290610	3985	3985	3985	3985	0
84	20241014	194700	163290610	3985	3985	3985	3985	0
85	20241014	194600	163290610	3985	3985	3985	3985	0
86	20241014	194500	163290610	3985	3985	3985	3985	0
87	20241014	194400	163290610	3985	3985	3985	3985	0
88	20241014	194300	163290610	3985	3985	3985	3985	0
89	20241014	194200	163290610	3985	3985	3985	3985	0
90	20241014	194100	163290610	3985	3985	3985	3985	0
91	20241014	194000	163290610	3985	3985	3985	3985	0
92	20241014	193900	163290610	3985	3985	3985	3985	887
93	20241014	193800	163290610	3985	3985	3985	3985	0
94	20241014	193700	163290610	3985	3985	3985	3985	0
95	20241014	193600	163290610	3985	3985	3985	3985	0
96	20241014	193500	163290610	3985	3985	3985	3985	0
97	20241014	193400	163290610	3985	3985	3985	3985	0
98	20241014	193300	163290610	3985	3985	3985	3985	0
99	20241014	193200	163290610	3985	3985	3985	3985	0
100	20241014	193100	163290610	3985	3985	3985	3985	0
101	20241014	193000	163290610	3985	3985	3985	3985	0
102	20241014	192900	163290610	3985	3985	3985	3985	0
103	20241014	192800	163290610	3985	3985	3985	3985	0
104	20241014	192700	163290610	3985	3985	3985	3985	0
105	20241014	192600	163290610	3985	3985	3985	3985	0
106	20241014	192500	163290610	3985	3985	3985	3985	0
107	20241014	192400	163290610	3985	3985	3985	3985	0
108	20241014	192300	163290610	3985	3985	3985	3985	0
109	20241014	192200	163290610	3985	3985	3985	3985	0
110	20241014	192100	163290610	3985	3985	3985	3985	0
111	20241014	192000	163290610	3985	3985	3985	3985	0
112	20241014	191900	163290610	3985	3985	3985	3985	0
113	20241014	191800	163290610	3985	3985	3985	3985	0
114	20241014	191700	163290610	3985	3985	3985	3985	0
115	20241014	191600	163290610	3985	3985	3985	3985	0
116	20241014	191500	163290610	3985	3985	3985	3985	0
117	20241014	191400	163290610	3985	3985	3985	3985	0
118	20241014	191300	163290610	3985	3985	3985	3985	0
119	20241014	191200	163290610	3985	3985	3985	3985	0
120	20241014	191100	163290610	3985	3985	3985	3985	0
121	20241014	191000	163290610	3985	3985	3985	3985	0
122	20241014	190900	163290610	3985	3985	3985	3985	887
123	20241014	190800	163290610	3985	3985	3985	3985	0
124	20241014	190700	163290610	3985	3985	3985	3985	0
125	20241014	190600	163290610	3985	3985	3985	3985	0
126	20241014	190500	163290610	3985	3985	3985	3985	0
127	20241014	190400	163290610	3985	3985	3985	3985	0
128	20241014	190300	163290610	3985	3985	3985	3985	0
129	20241014	190200	163290610	3985	3985	3985	3985	0
130	20241014	190100	163290610	3985	3985	3985	3985	0
131	20241014	190000	163290610	3985	3985	3985	3985	0
132	20241014	185900	163290610	3985	3985	3985	3985	0
133	20241014	185800	163290610	3985	3985	3985	3985	0
134	20241014	185700	163290610	3985	3985	3985	3985	0
135	20241014	185600	163290610	3985	3985	3985	3985	0
136	20241014	185500	163290610	3985	3985	3985	3985	0
137	20241014	185400	163290610	3985	3985	3985	3985	0
138	20241014	185300	163290610	3985	3985	3985	3985	0
139	20241014	185200	163290610	3985	3985	3985	3985	0
140	20241014	185100	163290610	3985	3985	3985	3985	0
141	20241014	185000	163290610	3985	3985	3985	3985	0
142	20241014	184900	163290610	3985	3985	3985	3985	0
143	20241014	184800	163290610	3985	3985	3985	3985	0
144	20241014	184700	163290610	3985	3985	3985	3985	0
145	20241014	184600	163290610	3985	3985	3985	3985	0
146	20241014	184500	163290610	3985	3985	3985	3985	0
147	20241014	184400	163290610	3985	3985	3985	3985	0
148	20241014	184300	163290610	3985	3985	3985	3985	0
149	20241014	184200	163290610	3985	3985	3985	3985	0
150	20241014	184100	163290610	3985	3985	3985	3985	0
151	20241014	184000	163290610	3985	3985	3985	3985	0
152	20241014	183900	163290610	3985	3985	3985	3985	887
153	20241014	183800	163290610	3985	3985	3985	3985	0
154	20241014	183700	163290610	3985	3985	3985	3985	0
155	20241014	183600	163290610	3985	3985	3985	3985	0
156	20241014	183500	163290610	3985	3985	3985	3985	0
157	20241014	183400	163290610	3985	3985	3985	3985	0
158	20241014	183300	163290610	3985	3985	3985	3985	0
159	20241014	183200	163290610	3985	3985	3985	3985	0
160	20241014	183100	163290610	3985	3985	3985	3985	0
161	20241014	183000	163290610	3985	3985	3985	3985	0
162	20241014	182900	163290610	3985	3985	3985	3985	0
163	20241014	182800	163290610	3985	3985	3985	3985	0
164	20241014	182700	163290610	3985	3985	3985	3985	0
165	20241014	182600	163290610	3985	3985	3985	3985	0
166	20241014	182500	163290610	3985	3985	3985	3985	0
167	20241014	182400	163290610	3985	3985	3985	3985	0
168	20241014	182300	163290610	3985	3985	3985	3985	0
169	20241014	182200	163290610	3985	3985	3985	3985	0
170	20241014	182100	163290610	3985	3985	3985	3985	0
171	20241014	182000	163290610	3985	3985	3985	3985	0
172	20241014	181900	163290610	3985	3985	3985	3985	0
173	20241014	181800	163290610	3985	3985	3985	3985	0
174	20241014	181700	163290610	3985	3985	3985	3985	0
175	20241014	181600	163290610	3985	3985	3985	3985	0
176	20241014	181500	163290610	3985	3985	3985	3985	0
177	20241014	181400	163290610	3985	3985	3985	3985	0
178	20241014	181300	163290610	3985	3985	3985	3985	0
179	20241014	181200	163290610	3985	3985	3985	3985	0
180	20241014	181100	163290610	3985	3985	3985	3985	0
181	20241014	181000	163290610	3985	3985	3985	3985	0
182	20241014	180900	163290610	3985	3985	3985	3985	887
183	20241014	180800	163290610	3985	3985	3985	3985	0
184	20241014	180700	163290610	3985	3985	3985	3985	0
185	20241014	180600	163290610	3985	3985	3985	3985	0
186	20241014	180500	163290610	3985	3985	3985	3985	0
187	20241014	180400	163290610	3985	3985	3985	3985	0
188	20241014	180300	163290610	3985	3985	3985	3985	0
189	20241014	180200	163290610	3985	3985	3985	3985	0
190	20241014	180100	163290610	3985	3985	3985	3985	0
191	20241014	180000	163290610	3985	3985	3985	3985	0
192	20241014	175900	163290610	3985	3985	3985	3985	0
193	20241014	175800	163290610	3985	3985	3985	3985	0
194	20241014	175700	163290610	3985	3985	3985	3985	0
195	20241014	175600	163290610	3985	3985	3985	3985	0
196	20241014	175500	163290610	3985	3985	3985	3985	0
197	20241014	175400	163290610	3985	3985	3985	3985	0
198	20241014	175300	163290610	3985	3985	3985	3985	0
199	20241014	175200	163290610	3985	3985	3985	3985	0
200	20241014	175100	163290610	3985	3985	3985	3985	0
201	20241014	175000	163290610	3985	3985	3985	3985	0
202	20241014	174900	163290610	3985	3985	3985	3985	0
203	20241014	174800	163290610	3985	3985	3985	3985	0
204	20241014	174700	163290610	3985	3985	3985	3985	0
205	20241014	174600	163290610	3985	3985	3985	3985	0
206	20241014	174500	163290610	3985	3985	3985	3985	0
207	20241014	174400	163290610	3985	3985	3985	3985	0
208	20241014	174300	163290610	3985	3985	3985	3985	0
209	20241014	174200	163290610	3985	3985	3985	3985	0
210	20241014	174100	163290610	3985	3985	3985	3985	0
211	20241014	174000	163290610	3985	3985	3985	3985	0
212	20241014	173900	163290610	3985	3985	3985	3985	887
213	20241014	173800	163290610	3985	3985	3985	3985	0
214	20241014	173700	163290610	3985	3985	3985	3985	0
215	20241014	173600	163290610	3985	3985	3985	3985	0
216	20241014	173500	163290610	3985	3985	3985	3985	0
217	20241014	173400	163290610	3985	3985	3985	3985	0
218	20241014	173300	163290610	3985	3985	3985	3985	0
219	20241014	173200	163290610	3985	3985	3985	3985	0
220	20241014	173100	163290610	3985	3985	3985	3985	0
221	20241014	173000	163290610	3985	3985	3985	3985	0
222	20241014	172900	163290610	3985	3985	3985	3985	0
223	20241014	172800	163290610	3985	3985	3985	3985	0
224	20241014	172700	163290610	3985	3985	3985	3985	0
225	20241014	172600	163290610	3985	3985	3985	3985	0
226	20241014	172500	163290610	3985	3985	3985	3985	0
227	20241014	172400	163290610	3985	3985	3985	3985	0
228	20241014	172300	163290610	3985	3985	3985	3985	0
229	20241014	172200	163290610	3985	3985	3985	3985	0
230	20241014	172100	163290610	3985	3985	3985	3985	0
231	20241014	172000	163290610	3985	3985	3985	3985	0
232	20241014	171900	163290610	3985	3985	3985	3985	0
233	20241014	171800	163290610	3985	3985	3985	3985	0
234	20241014	171700	163290610	3985	3985	3985	3985	0
235	20241014	171600	163290610	3985	3985	3985	3985	0
236	20241014	171500	163290610	3985	3985	3985	3985	0
237	20241014	171400	163290610	3985	3985	3985	3985	0
238	20241014	171300	163290610	3985	3985	3985	3985	0
239	20241014	171200	163290610	3985	3985	3985	3985	0
240	20241014	171100	163290610	3985	3985	3985	3985	0
241	20241014	171000	163290610	3985	3985	3985	3985	0
242	20241014	170900	163290610	3985	3985	3985	3985	887
243	20241014	170800	163290610	3985	3985	3985	3985	0
244	20241014	170700	163290610	3985	3985	3985	3985	0
245	20241014	170600	163290610	3985	3985	3985	3985	0
246	20241014	170500	163290610	3985	3985	3985	3985	0
247	20241014	170400	163290610	3985	3985	3985	3985	0
248	20241014	170300	163290610	3985	3985	3985	3985	0
249	20241014	170200	163290610	3985	3985	3985	3985	0
250	20241014	170100	163290610	3985	3985	3985	3985	0
251	20241014	170000	163290610	3985	3985	3985	3985	0
252	20241014	165900	163290610	3985	3985	3985	3985	0
253	20241014	165800	163290610	3985	3985	3985	3985	0
254	20241014	165700	163290610	3985	3985	3985	3985	0
255	20241014	165600	163290610	3985	3985	3985	3985	0
256	20241014	165500	163290610	3985	3985	3985	3985	0
257	20241014	165400	163290610	3985	3985	3985	3985	0
258	20241014	165300	163290610	3985	3985	3985	3985	0
259	20241014	165200	163290610	3985	3985	3985	3985	0
260	20241014	165100	163290610	3985	3985	3985	3985	0
261	20241014	165000	163290610	3985	3985	3985	3985	0
262	20241014	164900	163290610	3985	3985	3985	3985	0
263	20241014	164800	163290610	3985	3985	3985	3985	0
264	20241014	164700	163290610	3985	3985	3985	3985	0
265	20241014	164600	163290610	3985	3985	3985	3985	0
266	20241014	164500	163290610	3985	3985	3985	3985	0
267	20241014	164400	163290610	3985	3985	3985	3985	0
268	20241014	164300	163290610	3985	3985	3985	3985	0
269	20241014	164200	163290610	3985	3985	3985	3985	0
270	20241014	164100	163290610	3985	3985	3985	3985	0
271	20241014	164000	163290610	3985	3985	3985	3985	0
272	20241014	163900	163290610	3985	3985	3985	3985	887
273	20241014	163800	163290610	3985	3985	3985	3985	0
274	20241014	163700	163290610	3985	3985	3985	3985	0
275	20241014	163600	163290610	3985	3985	3985	3985	0
276	20241014	163500	163290610	3985	3985	3985	3985	0
277	20241014	163400	163290610	3985	3985	3985	3985	0
278	20241014	163300	163290610	3985	3985	3985	3985	0
279	20241014	163200	163290610	3985	3985	3985	3985	0
280	20241014	163100	163290610	3985	3985	3985	3985	0
281	20241014	163000	163290610	3985	3985	3985	3985	0
282	20241014	162900	163290610	3985	3985	3985	3985	0
283	20241014	162800	163290610	3985	3985	3985	3985	0
284	20241014	162700	163290610	3985	3985	3985	3985	0
285	20241014	162600	163290610	3985	3985	3985	3985	0
286	20241014	162500	163290610	3985	3985	3985	3985	0
287	20241014	162400	163290610	3985	3985	3985	3985	0
288	20241014	162300	163290610	3985	3985	3985	3985	0
289	20241014	162200	163290610	3985	3985	3985	3985	0
290	20241014	162100	163290610	3985	3985	3985	3985	0
291	20241014	162000	163290610	3985	3985	3985	3985	0
292	20241014	161900	163290610	3985	3985	3985	3985	0
293	20241014	161800	163290610	3985	3985	3985	3985	0
294	20241014	161700	163290610	3985	3985	3985	3985	0
295	20241014	161600	163290610	3985	3985	3985	3985	0
296	20241014	161500	163290610	3985	3985	3985	3985	0
297	20241014	161400	163290610	3985	3985	3985	3985	0
298	20241014	161300	163290610	3985	3985	3985	3985	0
299	20241014	161200	163290610	3985	3985	3985	3985	0
300	20241014	161100	163290610	3985	3985	3985	3985	0
301	20241014	161000	163290610	3985	3985	3985	3985	0
302	20241014	160900	163290610	3985	3985	3985	3985	887
303	20241014	160800	163290610	3985	3985	3985	3985	0
304	20241014	160700	163290610	3985	3985	3985	3985	0
305	20241014	160600	163290610	3985	3985	3985	3985	0
306	20241014	160500	163290610	3985	3985	3985	3985	0
307	20241014	160400	163290610	3985	3985	3985	3985	0
308	20241014	160300	163290610	3985	3985	3985	3985	0
309	20241014	160200	163290610	3985	3985	3985	3985	0
310	20241014	160100	163290610	3985	3985	3985	3985	0
311	20241014	160000	163290610	3985	3985	3985	3985	0
312	20241014	155900	163290610	3985	3985	3985	3985	0
313	20241014	155800	163290610	3985	3985	3985	3985	0
314	20241014	155700	163290610	3985	3985	3985	3985	0
315	20241014	155600	163290610	3985	3985	3985	3985	0
316	20241014	155500	163290610	3985	3985	3985	3985	0
317	20241014	155400	163290610	3985	3985	3985	3985	0
318	20241014	155300	163290610	3985	3985	3985	3985	0
319	20241014	155200	163290610	3985	3985	3985	3985	0
320	20241014	155100	163290610	3985	3985	3985	3985	0
321	20241014	155000	163290610	3985	3985	3985	3985	0
322	20241014	154900	163290610	3985	3985	3985	3985	0
323	20241014	154800	163290610	3985	3985	3985	3985	0
324	20241014	154700	163290610	3985	3985	3985	3985	0
325	20241014	154600	163290610	3985	3985	3985	3985	0
326	20241014	154500	163290610	3985	3985	3985	3985	0
327	20241014	154400	163290610	3985	3985	3985	3985	0
328	20241014	154300	163290610	3985	3985	3985	3985	0
329	20241014	154200	163290610	3985	3985	3985	3985	0
330	20241014	154100	163290610	3985	3985	3985	3985	0
331	20241014	154000	163290610	3985	3985	3985	3985	0
332	20241014	153900	163290610	3985	3985	3985	3985	887
333	20241014	153800	163290610	3985	3985	3985	3985	0
334	20241014	153700	163290610	3985	3985	3985	3985	0
335	20241014	153600	163290610	3985	3985	3985	3985	0
336	20241014	153500	163290610	3985	3985	3985	3985	0
337	20241014	153400	163290610	3985	3985	3985	3985	0
338	20241014	153300	163290610	3985	3985	3985	3985	0
339	20241014	153200	163290610	3985	3985	3985	3985	0
340	20241014	153100	163290610	3985	3985	3985	3985	0
341	20241014	153000	163290610	3985	3985	3985	3985	887
342	20241014	152900	159755915	4010	4010	4010	4010	0
343	20241014	152800	159755915	4010	4010	4010	4010	0
344	20241014	152700	159755915	4010	4010	4010	4010	0
345	20241014	152600	159755915	4010	4010	4010	4010	0
346	20241014	152500	159755915	4010	4010	4010	4010	0
347	20241014	152400	159755915	4010	4010	4010	4010	0
348	20241014	152300	159755915	4010	4010	4010	4010	0
349	20241014	152200	159755915	4010	4010	4010	4010	0
350	20241014	152100	159755915	4010	4010	4010	4010	0
351	20241014	152000	159755915	4010	4010	4010	4010	0
352	20241014	151900	159755915	4010	4010	4010	4010	2
353	20241014	151800	159747895	4005	4005	4005	4005	10
354	20241014	151700	159707845	4010	4010	4010	4010	0
355	20241014	151600	159707845	4010	4010	4010	4010	0
356	20241014	151500	159707845	4010	4010	4010	4010	1
357	20241014	151400	159703835	3995	3995	3995	3995	29
358	20241014	151300	159587980	4000	4000	4000	4000	0
359	20241014	151200	159587980	4000	4000	4000	4000	181
360	20241014	151100	158863980	4000	4000	4000	4000	0
361	20241014	151000	158863980	4000	4000	4000	4000	0
362	20241014	150900	158863980	4000	4000	4000	4000	0
363	20241014	150800	158863980	4000	4000	4000	4000	11
364	20241014	150700	158819980	4015	3995	4015	3995	337
365	20241014	150600	157471675	4005	4005	4005	4005	0
366	20241014	150500	157471675	4005	4005	4005	4005	1
367	20241014	150400	157467670	4005	4005	4005	4005	0
368	20241014	150300	157467670	4005	4005	4005	4005	0
369	20241014	150200	157467670	4005	4005	4005	4005	0
370	20241014	150100	157467670	4005	3985	4005	3985	21
371	20241014	150000	157383965	3980	4000	4000	3980	600
372	20241014	145900	154995045	4015	4015	4015	4015	0
373	20241014	145800	154995045	4015	4015	4015	4015	0
374	20241014	145700	154995045	4015	4015	4015	4015	0
375	20241014	145600	154995045	4015	4015	4015	4015	0
376	20241014	145500	154995045	4015	4015	4015	4015	0
377	20241014	145400	154995045	4015	4015	4015	4015	0
378	20241014	145300	154995045	4015	4015	4015	4015	0
379	20241014	145200	154995045	4015	4015	4015	4015	0
380	20241014	145100	154995045	4015	4015	4015	4015	1
381	20241014	145000	154991030	4000	4000	4000	4000	0
382	20241014	144900	154991030	4000	4000	4000	4000	8
383	20241014	144800	154959030	4020	4020	4020	4020	0
384	20241014	144700	154959030	4020	4020	4020	4020	0
385	20241014	144600	154959030	4020	4020	4020	4020	0
386	20241014	144500	154959030	4020	4020	4020	4020	0
387	20241014	144400	154959030	4020	4020	4020	4020	0
388	20241014	144300	154959030	4020	4020	4020	4020	0
389	20241014	144200	154959030	4020	4020	4020	4020	1
390	20241014	144100	154955010	3980	4000	4000	3980	84
391	20241014	144000	154620205	4035	4035	4035	4035	0
392	20241014	143900	154620205	4035	4035	4035	4035	1
393	20241014	143800	154616170	4000	4000	4000	4000	0
394	20241014	143700	154616170	4000	4000	4000	4000	0
395	20241014	143600	154616170	4000	4000	4000	4000	0
396	20241014	143500	154616170	4000	4000	4000	4000	0
397	20241014	143400	154616170	4000	4000	4000	4000	0
398	20241014	143300	154616170	4000	4000	4000	4000	0
399	20241014	143200	154616170	4000	4000	4000	4000	0
400	20241014	143100	154616170	4000	4000	4000	4000	3
401	20241014	143000	154604170	3995	3995	3995	3995	32
402	20241014	142900	154476330	4000	4000	4000	4000	306
403	20241014	142800	153252330	4000	4000	4000	4000	109
404	20241014	142700	152816330	3995	4000	4000	3995	10
405	20241014	142600	152776335	4000	4000	4000	4000	634
406	20241014	142500	150240335	4010	4010	4010	4005	1051
407	20241014	142400	146027625	4010	4010	4010	4010	0
408	20241014	142300	146027625	4010	4010	4010	4010	0
409	20241014	142200	146027625	4010	4010	4010	4010	0
410	20241014	142100	146027625	4010	4010	4010	4010	0
411	20241014	142000	146027625	4010	4010	4010	4010	5
412	20241014	141900	146007575	4010	4010	4010	4010	0
413	20241014	141800	146007575	4010	4010	4010	4010	0
414	20241014	141700	146007575	4010	4020	4020	4005	1833
415	20241014	141600	138654920	4020	4020	4020	4020	0
416	20241014	141500	138654920	4020	4020	4020	4020	1
417	20241014	141400	138650900	4040	4040	4040	4040	1
418	20241014	141300	138646860	4020	4025	4025	4020	189
419	20241014	141200	137886300	4030	4030	4030	4030	118
420	20241014	141100	137410760	4030	4030	4030	4030	0
421	20241014	141000	137410760	4030	4030	4030	4030	0
422	20241014	140900	137410760	4030	4030	4030	4030	10
423	20241014	140800	137370460	4050	4050	4050	4050	0
424	20241014	140700	137370460	4050	4050	4050	4050	0
425	20241014	140600	137370460	4050	4050	4050	4050	0
426	20241014	140500	137370460	4050	4050	4050	4050	270
427	20241014	140400	136276960	4025	4025	4025	4025	2
428	20241014	140300	136268910	4025	4025	4025	4025	0
429	20241014	140200	136268910	4025	4025	4025	4025	0
430	20241014	140100	136268910	4025	4025	4025	4025	0
431	20241014	140000	136268910	4025	4035	4050	4025	3
432	20241014	135900	136256800	4030	4030	4030	4030	0
433	20241014	135800	136256800	4030	4050	4050	4030	2
434	20241014	135700	136248720	4030	4030	4030	4030	0
435	20241014	135600	136248720	4030	4030	4030	4030	0
436	20241014	135500	136248720	4030	4030	4030	4030	0
437	20241014	135400	136248720	4030	4030	4030	4030	0
438	20241014	135300	136248720	4030	4030	4030	4030	0
439	20241014	135200	136248720	4030	4030	4030	4030	1
440	20241014	135100	136244690	4050	4050	4050	4050	0
441	20241014	135000	136244690	4050	4050	4050	4050	0
442	20241014	134900	136244690	4050	4050	4050	4050	0
443	20241014	134800	136244690	4050	4050	4050	4050	1
444	20241014	134700	136240640	4025	4025	4025	4025	0
445	20241014	134600	136240640	4025	4025	4025	4025	50
446	20241014	134500	136039390	4050	4050	4050	4050	0
447	20241014	134400	136039390	4050	4050	4050	4050	0
448	20241014	134300	136039390	4050	4050	4050	4050	0
449	20241014	134200	136039390	4050	4050	4050	4050	0
450	20241014	134100	136039390	4050	4050	4050	4050	0
451	20241014	134000	136039390	4050	4050	4050	4050	0
452	20241014	133900	136039390	4050	4050	4050	4050	0
453	20241014	133800	136039390	4050	4050	4050	4050	1
454	20241014	133700	136035340	4025	4025	4025	4025	0
455	20241014	133600	136035340	4025	4025	4025	4025	0
456	20241014	133500	136035340	4025	4025	4025	4025	0
457	20241014	133400	136035340	4025	4025	4025	4025	0
458	20241014	133300	136035340	4025	4025	4025	4025	50
459	20241014	133200	135834090	4030	4030	4030	4030	0
460	20241014	133100	135834090	4030	4030	4030	4030	0
461	20241014	133000	135834090	4030	4030	4030	4030	0
462	20241014	132900	135834090	4030	4030	4030	4030	46
463	20241014	132800	135648710	4050	4050	4050	4035	3
464	20241014	132700	135636575	4025	4050	4050	4025	282
465	20241014	132600	134494875	4050	4050	4050	4050	0
466	20241014	132500	134494875	4050	4045	4050	4045	600
467	20241014	132400	132065065	4020	4020	4020	4020	100
468	20241014	132300	131663065	4050	4050	4050	4050	0
469	20241014	132200	131663065	4050	4050	4050	4050	0
470	20241014	132100	131663065	4050	4050	4050	4050	0
471	20241014	132000	131663065	4050	4050	4050	4050	0
472	20241014	131900	131663065	4050	4040	4050	4040	466
473	20241014	131800	129780215	4010	4010	4010	4010	0
474	20241014	131700	129780215	4010	4010	4010	4010	0
475	20241014	131600	129780215	4010	4010	4010	4010	0
476	20241014	131500	129780215	4010	4010	4010	4010	0
477	20241014	131400	129780215	4010	4035	4035	4010	627
478	20241014	131300	127262195	4030	4025	4030	4025	3049
479	20241014	131200	114982720	4025	4015	4025	4015	928
480	20241014	131100	111253985	4010	4010	4010	4010	0
481	20241014	131000	111253985	4010	4010	4010	4010	0
482	20241014	130900	111253985	4010	4005	4010	4005	114
483	20241014	130800	110797120	3995	3995	3995	3995	0
484	20241014	130700	110797120	3995	3995	3995	3995	0
485	20241014	130600	110797120	3995	3995	3995	3995	335
486	20241014	130500	109458795	3980	3980	3980	3980	0
487	20241014	130400	109458795	3980	3980	3980	3980	231
488	20241014	130300	108539415	3995	3995	3995	3995	0
489	20241014	130200	108539415	3995	3995	3995	3995	0
490	20241014	130100	108539415	3995	3995	3995	3995	0
491	20241014	130000	108539415	3995	3995	3995	3995	0
492	20241014	125900	108539415	3995	3995	3995	3995	0
493	20241014	125800	108539415	3995	3995	3995	3995	0
494	20241014	125700	108539415	3995	3995	3995	3995	0
495	20241014	125600	108539415	3995	3995	3995	3995	3
496	20241014	125500	108527430	3995	3995	3995	3995	0
497	20241014	125400	108527430	3995	3995	3995	3995	0
498	20241014	125300	108527430	3995	3995	3995	3995	90
499	20241014	125200	108167880	3990	3990	3990	3990	33
500	20241014	125100	108036210	3975	3975	3975	3975	0
501	20241014	125000	108036210	3975	3975	3975	3975	0
502	20241014	124900	108036210	3975	3975	3975	3975	0
503	20241014	124800	108036210	3975	3975	3975	3975	0
504	20241014	124700	108036210	3975	3975	3975	3975	0
505	20241014	124600	108036210	3975	3975	3975	3975	0
506	20241014	124500	108036210	3975	3975	3975	3975	26
507	20241014	124400	107932860	3970	3970	3970	3970	0
508	20241014	124300	107932860	3970	3970	3970	3970	0
509	20241014	124200	107932860	3970	3970	3970	3970	0
510	20241014	124100	107932860	3970	3970	3970	3970	1165
511	20241014	124000	103307810	3990	3985	3990	3970	105
512	20241014	123900	102889210	3970	3970	3970	3970	0
513	20241014	123800	102889210	3970	3970	3970	3970	0
514	20241014	123700	102889210	3970	3970	3970	3970	0
515	20241014	123600	102889210	3970	3970	3970	3970	0
516	20241014	123500	102889210	3970	3970	3970	3970	0
517	20241014	123400	102889210	3970	3970	3970	3970	26
518	20241014	123300	102785990	3965	3965	3965	3965	0
519	20241014	123200	102785990	3965	3965	3965	3965	0
520	20241014	123100	102785990	3965	3965	3965	3965	0
521	20241014	123000	102785990	3965	3965	3965	3965	0
522	20241014	122900	102785990	3965	3965	3965	3965	2
523	20241014	122800	102778060	3960	3960	3960	3960	0
524	20241014	122700	102778060	3960	3960	3960	3960	0
525	20241014	122600	102778060	3960	3960	3960	3960	0
526	20241014	122500	102778060	3960	3960	3960	3960	0
527	20241014	122400	102778060	3960	3960	3960	3960	0
528	20241014	122300	102778060	3960	3960	3960	3960	0
529	20241014	122200	102778060	3960	3960	3960	3960	0
530	20241014	122100	102778060	3960	3960	3960	3960	0
531	20241014	122000	102778060	3960	3960	3960	3960	0
532	20241014	121900	102778060	3960	3960	3960	3960	0
533	20241014	121800	102778060	3960	3960	3960	3960	0
534	20241014	121700	102778060	3960	3960	3960	3960	0
535	20241014	121600	102778060	3960	3960	3960	3960	0
536	20241014	121500	102778060	3960	3960	3960	3960	156
537	20241014	121400	102160300	3960	3960	3960	3960	0
538	20241014	121300	102160300	3960	3960	3960	3960	0
539	20241014	121200	102160300	3960	3960	3960	3960	0
540	20241014	121100	102160300	3960	3960	3960	3960	109
541	20241014	121000	101728660	3955	3960	3960	3955	149
542	20241014	120900	101138650	3985	3985	3985	3985	0
543	20241014	120800	101138650	3985	3985	3985	3985	377
544	20241014	120700	99636305	3985	3985	3985	3985	1
545	20241014	120600	99632320	3985	3985	3985	3985	0
546	20241014	120500	99632320	3985	3985	3985	3985	0
547	20241014	120400	99632320	3985	3985	3985	3985	0
548	20241014	120300	99632320	3985	3985	3985	3985	0
549	20241014	120200	99632320	3985	3985	3985	3985	0
550	20241014	120100	99632320	3985	3985	3985	3985	0
551	20241014	120000	99632320	3985	3985	3985	3985	0
552	20241014	115900	99632320	3985	3985	3985	3985	0
553	20241014	115800	99632320	3985	3985	3985	3985	0
554	20241014	115700	99632320	3985	3985	3985	3985	0
555	20241014	115600	99632320	3985	3985	3985	3985	0
556	20241014	115500	99632320	3985	3985	3985	3985	1
557	20241014	115400	99628335	3970	3970	3970	3970	0
558	20241014	115300	99628335	3970	3970	3970	3970	0
559	20241014	115200	99628335	3970	3970	3970	3970	0
560	20241014	115100	99628335	3970	3970	3970	3970	0
561	20241014	115000	99628335	3970	3970	3970	3970	21
562	20241014	114900	99544965	3970	3970	3970	3970	0
563	20241014	114800	99544965	3970	3970	3970	3970	0
564	20241014	114700	99544965	3970	3970	3970	3970	0
565	20241014	114600	99544965	3970	3970	3970	3970	0
566	20241014	114500	99544965	3970	3970	3970	3970	9
567	20241014	114400	99509235	3985	3985	3985	3985	0
568	20241014	114300	99509235	3985	3985	3985	3985	0
569	20241014	114200	99509235	3985	3985	3985	3985	0
570	20241014	114100	99509235	3985	3980	3985	3980	33
571	20241014	114000	99377820	3980	3980	3980	3980	0
572	20241014	113900	99377820	3980	3980	3980	3980	0
573	20241014	113800	99377820	3980	3980	3980	3980	2
574	20241014	113700	99369860	3950	3950	3950	3950	0
575	20241014	113600	99369860	3950	3950	3950	3950	18
576	20241014	113500	99298760	3955	3955	3955	3955	102
577	20241014	113400	98895350	3960	3960	3960	3960	500
578	20241014	113300	96915350	3975	3975	3975	3975	0
579	20241014	113200	96915350	3975	3975	3975	3975	0
580	20241014	113100	96915350	3975	3975	3975	3975	30
581	20241014	113000	96796100	3975	3975	3975	3975	0
582	20241014	112900	96796100	3975	3975	3975	3975	0
583	20241014	112800	96796100	3975	3975	3975	3975	0
584	20241014	112700	96796100	3975	3975	3975	3975	0
585	20241014	112600	96796100	3975	3975	3975	3975	0
586	20241014	112500	96796100	3975	3975	3975	3975	0
587	20241014	112400	96796100	3975	3975	3975	3975	1100
588	20241014	112300	92423600	3975	3975	3975	3975	0
589	20241014	112200	92423600	3975	3975	3975	3975	0
590	20241014	112100	92423600	3975	3975	3975	3975	1
591	20241014	112000	92419625	3975	3975	3975	3975	0
592	20241014	111900	92419625	3975	3975	3975	3975	0
593	20241014	111800	92419625	3975	3975	3975	3975	0
594	20241014	111700	92419625	3975	3975	3975	3975	0
595	20241014	111600	92419625	3975	3975	3975	3975	0
596	20241014	111500	92419625	3975	3975	3975	3975	0
597	20241014	111400	92419625	3975	3975	3975	3975	0
598	20241014	111300	92419625	3975	3975	3975	3975	0
599	20241014	111200	92419625	3975	3975	3975	3975	0
600	20241014	111100	92419625	3975	3975	3975	3975	0
601	20241014	111000	92419625	3975	3975	3975	3975	0
602	20241014	110900	92419625	3975	3975	3975	3975	0
603	20241014	110800	92419625	3975	3975	3975	3975	0
604	20241014	110700	92419625	3975	3970	3975	3970	20
605	20241014	110600	92340220	3950	3950	3950	3950	0
606	20241014	110500	92340220	3950	3950	3950	3950	1
607	20241014	110400	92336270	3950	3950	3950	3950	0
608	20241014	110300	92336270	3950	3950	3950	3950	0
609	20241014	110200	92336270	3950	3955	3955	3950	379
610	20241014	110100	90839140	3950	3950	3950	3950	0
611	20241014	110000	90839140	3950	3950	3950	3950	0
612	20241014	105900	90839140	3950	3950	3950	3950	0
613	20241014	105800	90839140	3950	3970	3975	3950	452
614	20241014	105700	89053695	3970	3970	3970	3970	0
615	20241014	105600	89053695	3970	3970	3970	3970	27
616	20241014	105500	88946505	3970	3970	3970	3970	22
617	20241014	105400	88859165	3940	3940	3940	3940	1
618	20241014	105300	88855225	3985	3985	3985	3985	0
619	20241014	105200	88855225	3985	3985	3985	3985	0
620	20241014	105100	88855225	3985	3950	3985	3950	101
621	20241014	105000	88453965	3935	3935	3935	3935	0
622	20241014	104900	88453965	3935	3935	3935	3935	0
623	20241014	104800	88453965	3935	3935	3935	3935	30
624	20241014	104700	88335915	3935	3935	3935	3935	5
625	20241014	104600	88316240	3950	3950	3950	3950	0
626	20241014	104500	88316240	3950	3950	3950	3950	0
627	20241014	104400	88316240	3950	3935	3950	3935	47
628	20241014	104300	88130755	3935	3935	3935	3935	0
629	20241014	104200	88130755	3935	3935	3935	3935	0
630	20241014	104100	88130755	3935	3935	3935	3935	0
631	20241014	104000	88130755	3935	3940	3940	3935	78
632	20241014	103900	87823815	3940	3940	3940	3940	13
633	20241014	103800	87772595	3940	3940	3940	3940	0
634	20241014	103700	87772595	3940	3940	3940	3940	5
635	20241014	103600	87752895	3935	3940	3940	3935	3
636	20241014	103500	87741085	3940	3940	3940	3940	7
637	20241014	103400	87713505	3940	3950	3950	3940	20
638	20241014	103300	87634630	3950	3950	3950	3950	2
639	20241014	103200	87626730	3950	3950	3950	3950	1
640	20241014	103100	87622780	3940	3940	3940	3940	38
641	20241014	103000	87473060	3950	3950	3950	3950	0
642	20241014	102900	87473060	3950	3950	3950	3950	0
643	20241014	102800	87473060	3950	3950	3950	3950	2
644	20241014	102700	87465160	3940	3940	3940	3940	0
645	20241014	102600	87465160	3940	3940	3940	3940	4
646	20241014	102500	87449400	3940	3950	3955	3940	835
647	20241014	102400	84157465	3955	3955	3960	3955	110
648	20241014	102300	83721915	3955	3970	3975	3950	60
649	20241014	102200	83484400	3990	3990	3990	3970	12
650	20241014	102100	83436695	3960	3975	3990	3960	34
651	20241014	102000	83301675	3970	3955	3970	3955	25
652	20241014	101900	83202725	3995	3995	3995	3995	0
653	20241014	101800	83202725	3995	3995	3995	3995	0
654	20241014	101700	83202725	3995	3995	3995	3995	0
655	20241014	101600	83202725	3995	3995	3995	3995	1
656	20241014	101500	83198730	3990	3990	3990	3990	21
657	20241014	101400	83114940	3990	3990	3990	3990	0
658	20241014	101300	83114940	3990	3990	3990	3990	10
659	20241014	101200	83075040	3995	3990	3995	3990	2
660	20241014	101100	83067055	3945	3945	3945	3945	0
661	20241014	101000	83067055	3945	3955	3955	3945	7
662	20241014	100900	83039395	3990	3950	3990	3940	350
663	20241014	100800	81657105	3995	3995	3995	3995	0
664	20241014	100700	81657105	3995	3995	3995	3995	8
665	20241014	100600	81625145	3950	3985	3985	3950	1944
666	20241014	100500	73924390	3970	4025	4025	3970	501
667	20241014	100400	71930985	4025	4025	4025	4025	9
668	20241014	100300	71894760	4025	4025	4025	4025	0
669	20241014	100200	71894760	4025	4025	4025	4025	1
670	20241014	100100	71890735	4025	4025	4025	4025	0
671	20241014	100000	71890735	4025	4025	4025	4025	0
672	20241014	095900	71890735	4025	4025	4025	4025	1
673	20241014	095800	71886710	3985	3995	3995	3985	212
674	20241014	095700	71040085	3995	3995	3995	3995	25
675	20241014	095600	70940210	4000	4000	4000	4000	18
676	20241014	095500	70868210	4000	4005	4005	4000	80
677	20241014	095400	70548190	4005	4005	4005	4005	0
678	20241014	095300	70548190	4005	4005	4005	4005	1
679	20241014	095200	70544185	4005	4005	4005	4005	85
680	20241014	095100	70203760	4035	4035	4040	4035	101
681	20241014	095000	69796055	4010	4010	4010	4010	13
682	20241014	094900	69743925	4040	4040	4040	4040	50
683	20241014	094800	69541925	4040	4010	4040	4010	101
684	20241014	094700	69133915	4040	4040	4040	4040	0
685	20241014	094600	69133915	4040	4000	4040	4000	2
686	20241014	094500	69125875	4040	4040	4040	4040	0
687	20241014	094400	69125875	4040	4040	4040	4040	1
688	20241014	094300	69121835	4035	4035	4035	4035	0
689	20241014	094200	69121835	4035	4020	4035	4015	612
690	20241014	094100	66652775	4035	4040	4040	4030	142
691	20241014	094000	66079630	4000	4015	4040	4000	118
692	20241014	093900	65605625	4015	4015	4015	4015	0
693	20241014	093800	65605625	4015	4045	4050	4015	101
694	20241014	093700	65196615	4005	4005	4005	4005	1
695	20241014	093600	65192610	4050	4050	4050	4050	150
696	20241014	093500	64585110	4050	4045	4050	4045	123
697	20241014	093400	64087325	4045	4035	4045	4035	568
698	20241014	093300	61792450	4035	4010	4035	4010	526
699	20241014	093200	59672710	4015	3995	4015	3995	321
700	20241014	093100	58387600	3995	3995	3995	3995	252
701	20241014	093000	57380860	3995	3995	3995	3995	104
702	20241014	092900	56965380	3990	3990	3990	3990	500
703	20241014	092800	54970380	3975	3975	3975	3975	33
704	20241014	092700	54839205	3975	3975	3975	3975	3
705	20241014	092600	54827280	3995	3995	3995	3995	0
706	20241014	092500	54827280	3995	3995	3995	3995	1
707	20241014	092400	54823285	3995	3995	3995	3995	2
708	20241014	092300	54815295	4000	4000	4000	3975	228
709	20241014	092200	53905795	4000	3995	4000	3995	355
710	20241014	092100	52486610	3990	3975	3990	3975	590
711	20241014	092000	50135280	3965	3960	3965	3960	37
712	20241014	091900	49988610	3960	3945	3960	3945	255
713	20241014	091800	48979585	3940	3955	3960	3940	54
714	20241014	091700	48766010	3955	3955	3955	3955	3
715	20241014	091600	48754145	3955	3930	3955	3930	29
716	20241014	091500	48640125	3930	3930	3930	3925	554
717	20241014	091400	46464790	3930	3930	3930	3930	43
718	20241014	091300	46295800	3930	3925	3930	3925	423
719	20241014	091200	44633490	3930	3940	3950	3930	594
720	20241014	091100	42290705	3945	3945	3945	3945	518
721	20241014	091000	40247195	3945	3940	3945	3910	554
722	20241014	090900	38073090	3945	3935	3945	3935	447
723	20241014	090800	36311240	3935	3935	3935	3935	112
724	20241014	090700	35870520	3935	3895	3935	3890	4232
725	20241014	090600	19366525	3810	3810	3810	3810	0
726	20241014	090500	19366525	3810	3970	3970	3810	211
727	20241014	090400	18542345	4000	4000	4005	4000	2013
728	20241014	090300	10488850	4045	4045	4045	4045	286
729	20241014	090200	9331980	4000	4000	4005	4000	201
730	20241014	090100	8527160	4005	4050	4050	4005	1955
731	20241014	090000	643155	4045	4045	4045	4045	159