KissMeData/311960/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	211400	11920850	2990	2990	2990	2990	2
3	20241014	211300	11920850	2990	2990	2990	2990	0
4	20241014	211200	11920850	2990	2990	2990	2990	0
5	20241014	211100	11920850	2990	2990	2990	2990	0
6	20241014	211000	11920850	2990	2990	2990	2990	0
7	20241014	210900	11920850	2990	2990	2990	2990	0
8	20241014	210800	11920850	2990	2990	2990	2990	0
9	20241014	210700	11920850	2990	2990	2990	2990	0
10	20241014	210600	11920850	2990	2990	2990	2990	0
11	20241014	210500	11920850	2990	2990	2990	2990	0
12	20241014	210400	11920850	2990	2990	2990	2990	0
13	20241014	210300	11920850	2990	2990	2990	2990	0
14	20241014	210200	11920850	2990	2990	2990	2990	0
15	20241014	210100	11920850	2990	2990	2990	2990	0
16	20241014	210000	11920850	2990	2990	2990	2990	0
17	20241014	205900	11920850	2990	2990	2990	2990	0
18	20241014	205800	11920850	2990	2990	2990	2990	0
19	20241014	205700	11920850	2990	2990	2990	2990	0
20	20241014	205600	11920850	2990	2990	2990	2990	0
21	20241014	205500	11920850	2990	2990	2990	2990	0
22	20241014	205400	11920850	2990	2990	2990	2990	0
23	20241014	205300	11920850	2990	2990	2990	2990	0
24	20241014	205200	11920850	2990	2990	2990	2990	0
25	20241014	205100	11920850	2990	2990	2990	2990	0
26	20241014	205000	11920850	2990	2990	2990	2990	0
27	20241014	204900	11920850	2990	2990	2990	2990	0
28	20241014	204800	11920850	2990	2990	2990	2990	0
29	20241014	204700	11920850	2990	2990	2990	2990	0
30	20241014	204600	11920850	2990	2990	2990	2990	0
31	20241014	204500	11920850	2990	2990	2990	2990	0
32	20241014	204400	11920850	2990	2990	2990	2990	2
33	20241014	204300	11920850	2990	2990	2990	2990	0
34	20241014	204200	11920850	2990	2990	2990	2990	0
35	20241014	204100	11920850	2990	2990	2990	2990	0
36	20241014	204000	11920850	2990	2990	2990	2990	0
37	20241014	203900	11920850	2990	2990	2990	2990	0
38	20241014	203800	11920850	2990	2990	2990	2990	0
39	20241014	203700	11920850	2990	2990	2990	2990	0
40	20241014	203600	11920850	2990	2990	2990	2990	0
41	20241014	203500	11920850	2990	2990	2990	2990	0
42	20241014	203400	11920850	2990	2990	2990	2990	0
43	20241014	203300	11920850	2990	2990	2990	2990	0
44	20241014	203200	11920850	2990	2990	2990	2990	0
45	20241014	203100	11920850	2990	2990	2990	2990	0
46	20241014	203000	11920850	2990	2990	2990	2990	0
47	20241014	202900	11920850	2990	2990	2990	2990	0
48	20241014	202800	11920850	2990	2990	2990	2990	0
49	20241014	202700	11920850	2990	2990	2990	2990	0
50	20241014	202600	11920850	2990	2990	2990	2990	0
51	20241014	202500	11920850	2990	2990	2990	2990	0
52	20241014	202400	11920850	2990	2990	2990	2990	0
53	20241014	202300	11920850	2990	2990	2990	2990	0
54	20241014	202200	11920850	2990	2990	2990	2990	0
55	20241014	202100	11920850	2990	2990	2990	2990	0
56	20241014	202000	11920850	2990	2990	2990	2990	0
57	20241014	201900	11920850	2990	2990	2990	2990	0
58	20241014	201800	11920850	2990	2990	2990	2990	0
59	20241014	201700	11920850	2990	2990	2990	2990	0
60	20241014	201600	11920850	2990	2990	2990	2990	0
61	20241014	201500	11920850	2990	2990	2990	2990	0
62	20241014	201400	11920850	2990	2990	2990	2990	2
63	20241014	201300	11920850	2990	2990	2990	2990	0
64	20241014	201200	11920850	2990	2990	2990	2990	0
65	20241014	201100	11920850	2990	2990	2990	2990	0
66	20241014	201000	11920850	2990	2990	2990	2990	0
67	20241014	200900	11920850	2990	2990	2990	2990	0
68	20241014	200800	11920850	2990	2990	2990	2990	0
69	20241014	200700	11920850	2990	2990	2990	2990	0
70	20241014	200600	11920850	2990	2990	2990	2990	0
71	20241014	200500	11920850	2990	2990	2990	2990	0
72	20241014	200400	11920850	2990	2990	2990	2990	0
73	20241014	200300	11920850	2990	2990	2990	2990	0
74	20241014	200200	11920850	2990	2990	2990	2990	0
75	20241014	200100	11920850	2990	2990	2990	2990	0
76	20241014	200000	11920850	2990	2990	2990	2990	0
77	20241014	195900	11920850	2990	2990	2990	2990	0
78	20241014	195800	11920850	2990	2990	2990	2990	0
79	20241014	195700	11920850	2990	2990	2990	2990	0
80	20241014	195600	11920850	2990	2990	2990	2990	0
81	20241014	195500	11920850	2990	2990	2990	2990	0
82	20241014	195400	11920850	2990	2990	2990	2990	0
83	20241014	195300	11920850	2990	2990	2990	2990	0
84	20241014	195200	11920850	2990	2990	2990	2990	0
85	20241014	195100	11920850	2990	2990	2990	2990	0
86	20241014	195000	11920850	2990	2990	2990	2990	0
87	20241014	194900	11920850	2990	2990	2990	2990	0
88	20241014	194800	11920850	2990	2990	2990	2990	0
89	20241014	194700	11920850	2990	2990	2990	2990	0
90	20241014	194600	11920850	2990	2990	2990	2990	0
91	20241014	194500	11920850	2990	2990	2990	2990	0
92	20241014	194400	11920850	2990	2990	2990	2990	2
93	20241014	194300	11920850	2990	2990	2990	2990	0
94	20241014	194200	11920850	2990	2990	2990	2990	0
95	20241014	194100	11920850	2990	2990	2990	2990	0
96	20241014	194000	11920850	2990	2990	2990	2990	0
97	20241014	193900	11920850	2990	2990	2990	2990	0
98	20241014	193800	11920850	2990	2990	2990	2990	0
99	20241014	193700	11920850	2990	2990	2990	2990	0
100	20241014	193600	11920850	2990	2990	2990	2990	0
101	20241014	193500	11920850	2990	2990	2990	2990	0
102	20241014	193400	11920850	2990	2990	2990	2990	0
103	20241014	193300	11920850	2990	2990	2990	2990	0
104	20241014	193200	11920850	2990	2990	2990	2990	0
105	20241014	193100	11920850	2990	2990	2990	2990	0
106	20241014	193000	11920850	2990	2990	2990	2990	0
107	20241014	192900	11920850	2990	2990	2990	2990	0
108	20241014	192800	11920850	2990	2990	2990	2990	0
109	20241014	192700	11920850	2990	2990	2990	2990	0
110	20241014	192600	11920850	2990	2990	2990	2990	0
111	20241014	192500	11920850	2990	2990	2990	2990	0
112	20241014	192400	11920850	2990	2990	2990	2990	0
113	20241014	192300	11920850	2990	2990	2990	2990	0
114	20241014	192200	11920850	2990	2990	2990	2990	0
115	20241014	192100	11920850	2990	2990	2990	2990	0
116	20241014	192000	11920850	2990	2990	2990	2990	0
117	20241014	191900	11920850	2990	2990	2990	2990	0
118	20241014	191800	11920850	2990	2990	2990	2990	0
119	20241014	191700	11920850	2990	2990	2990	2990	0
120	20241014	191600	11920850	2990	2990	2990	2990	0
121	20241014	191500	11920850	2990	2990	2990	2990	0
122	20241014	191400	11920850	2990	2990	2990	2990	2
123	20241014	191300	11920850	2990	2990	2990	2990	0
124	20241014	191200	11920850	2990	2990	2990	2990	0
125	20241014	191100	11920850	2990	2990	2990	2990	0
126	20241014	191000	11920850	2990	2990	2990	2990	0
127	20241014	190900	11920850	2990	2990	2990	2990	0
128	20241014	190800	11920850	2990	2990	2990	2990	0
129	20241014	190700	11920850	2990	2990	2990	2990	0
130	20241014	190600	11920850	2990	2990	2990	2990	0
131	20241014	190500	11920850	2990	2990	2990	2990	0
132	20241014	190400	11920850	2990	2990	2990	2990	0
133	20241014	190300	11920850	2990	2990	2990	2990	0
134	20241014	190200	11920850	2990	2990	2990	2990	0
135	20241014	190100	11920850	2990	2990	2990	2990	0
136	20241014	190000	11920850	2990	2990	2990	2990	0
137	20241014	185900	11920850	2990	2990	2990	2990	0
138	20241014	185800	11920850	2990	2990	2990	2990	0
139	20241014	185700	11920850	2990	2990	2990	2990	0
140	20241014	185600	11920850	2990	2990	2990	2990	0
141	20241014	185500	11920850	2990	2990	2990	2990	0
142	20241014	185400	11920850	2990	2990	2990	2990	0
143	20241014	185300	11920850	2990	2990	2990	2990	0
144	20241014	185200	11920850	2990	2990	2990	2990	0
145	20241014	185100	11920850	2990	2990	2990	2990	0
146	20241014	185000	11920850	2990	2990	2990	2990	0
147	20241014	184900	11920850	2990	2990	2990	2990	0
148	20241014	184800	11920850	2990	2990	2990	2990	0
149	20241014	184700	11920850	2990	2990	2990	2990	0
150	20241014	184600	11920850	2990	2990	2990	2990	0
151	20241014	184500	11920850	2990	2990	2990	2990	0
152	20241014	184400	11920850	2990	2990	2990	2990	2
153	20241014	184300	11920850	2990	2990	2990	2990	0
154	20241014	184200	11920850	2990	2990	2990	2990	0
155	20241014	184100	11920850	2990	2990	2990	2990	0
156	20241014	184000	11920850	2990	2990	2990	2990	0
157	20241014	183900	11920850	2990	2990	2990	2990	0
158	20241014	183800	11920850	2990	2990	2990	2990	0
159	20241014	183700	11920850	2990	2990	2990	2990	0
160	20241014	183600	11920850	2990	2990	2990	2990	0
161	20241014	183500	11920850	2990	2990	2990	2990	0
162	20241014	183400	11920850	2990	2990	2990	2990	0
163	20241014	183300	11920850	2990	2990	2990	2990	0
164	20241014	183200	11920850	2990	2990	2990	2990	0
165	20241014	183100	11920850	2990	2990	2990	2990	0
166	20241014	183000	11920850	2990	2990	2990	2990	0
167	20241014	182900	11920850	2990	2990	2990	2990	0
168	20241014	182800	11920850	2990	2990	2990	2990	0
169	20241014	182700	11920850	2990	2990	2990	2990	0
170	20241014	182600	11920850	2990	2990	2990	2990	0
171	20241014	182500	11920850	2990	2990	2990	2990	0
172	20241014	182400	11920850	2990	2990	2990	2990	0
173	20241014	182300	11920850	2990	2990	2990	2990	0
174	20241014	182200	11920850	2990	2990	2990	2990	0
175	20241014	182100	11920850	2990	2990	2990	2990	0
176	20241014	182000	11920850	2990	2990	2990	2990	0
177	20241014	181900	11920850	2990	2990	2990	2990	0
178	20241014	181800	11920850	2990	2990	2990	2990	0
179	20241014	181700	11920850	2990	2990	2990	2990	0
180	20241014	181600	11920850	2990	2990	2990	2990	0
181	20241014	181500	11920850	2990	2990	2990	2990	0
182	20241014	181400	11920850	2990	2990	2990	2990	2
183	20241014	181300	11920850	2990	2990	2990	2990	0
184	20241014	181200	11920850	2990	2990	2990	2990	0
185	20241014	181100	11920850	2990	2990	2990	2990	0
186	20241014	181000	11920850	2990	2990	2990	2990	0
187	20241014	180900	11920850	2990	2990	2990	2990	0
188	20241014	180800	11920850	2990	2990	2990	2990	0
189	20241014	180700	11920850	2990	2990	2990	2990	0
190	20241014	180600	11920850	2990	2990	2990	2990	0
191	20241014	180500	11920850	2990	2990	2990	2990	0
192	20241014	180400	11920850	2990	2990	2990	2990	0
193	20241014	180300	11920850	2990	2990	2990	2990	0
194	20241014	180200	11920850	2990	2990	2990	2990	0
195	20241014	180100	11920850	2990	2990	2990	2990	0
196	20241014	180000	11920850	2990	2990	2990	2990	0
197	20241014	175900	11920850	2990	2990	2990	2990	0
198	20241014	175800	11920850	2990	2990	2990	2990	0
199	20241014	175700	11920850	2990	2990	2990	2990	0
200	20241014	175600	11920850	2990	2990	2990	2990	0
201	20241014	175500	11920850	2990	2990	2990	2990	0
202	20241014	175400	11920850	2990	2990	2990	2990	0
203	20241014	175300	11920850	2990	2990	2990	2990	0
204	20241014	175200	11920850	2990	2990	2990	2990	0
205	20241014	175100	11920850	2990	2990	2990	2990	0
206	20241014	175000	11920850	2990	2990	2990	2990	0
207	20241014	174900	11920850	2990	2990	2990	2990	0
208	20241014	174800	11920850	2990	2990	2990	2990	0
209	20241014	174700	11920850	2990	2990	2990	2990	0
210	20241014	174600	11920850	2990	2990	2990	2990	0
211	20241014	174500	11920850	2990	2990	2990	2990	0
212	20241014	174400	11920850	2990	2990	2990	2990	2
213	20241014	174300	11920850	2990	2990	2990	2990	0
214	20241014	174200	11920850	2990	2990	2990	2990	0
215	20241014	174100	11920850	2990	2990	2990	2990	0
216	20241014	174000	11920850	2990	2990	2990	2990	0
217	20241014	173900	11920850	2990	2990	2990	2990	0
218	20241014	173800	11920850	2990	2990	2990	2990	0
219	20241014	173700	11920850	2990	2990	2990	2990	0
220	20241014	173600	11920850	2990	2990	2990	2990	0
221	20241014	173500	11920850	2990	2990	2990	2990	0
222	20241014	173400	11920850	2990	2990	2990	2990	0
223	20241014	173300	11920850	2990	2990	2990	2990	0
224	20241014	173200	11920850	2990	2990	2990	2990	0
225	20241014	173100	11920850	2990	2990	2990	2990	0
226	20241014	173000	11920850	2990	2990	2990	2990	0
227	20241014	172900	11920850	2990	2990	2990	2990	0
228	20241014	172800	11920850	2990	2990	2990	2990	0
229	20241014	172700	11920850	2990	2990	2990	2990	0
230	20241014	172600	11920850	2990	2990	2990	2990	0
231	20241014	172500	11920850	2990	2990	2990	2990	0
232	20241014	172400	11920850	2990	2990	2990	2990	0
233	20241014	172300	11920850	2990	2990	2990	2990	0
234	20241014	172200	11920850	2990	2990	2990	2990	0
235	20241014	172100	11920850	2990	2990	2990	2990	0
236	20241014	172000	11920850	2990	2990	2990	2990	0
237	20241014	171900	11920850	2990	2990	2990	2990	0
238	20241014	171800	11920850	2990	2990	2990	2990	0
239	20241014	171700	11920850	2990	2990	2990	2990	0
240	20241014	171600	11920850	2990	2990	2990	2990	0
241	20241014	171500	11920850	2990	2990	2990	2990	0
242	20241014	171400	11920850	2990	2990	2990	2990	2
243	20241014	171300	11920850	2990	2990	2990	2990	0
244	20241014	171200	11920850	2990	2990	2990	2990	0
245	20241014	171100	11920850	2990	2990	2990	2990	0
246	20241014	171000	11920850	2990	2990	2990	2990	0
247	20241014	170900	11920850	2990	2990	2990	2990	0
248	20241014	170800	11920850	2990	2990	2990	2990	0
249	20241014	170700	11920850	2990	2990	2990	2990	0
250	20241014	170600	11920850	2990	2990	2990	2990	0
251	20241014	170500	11920850	2990	2990	2990	2990	0
252	20241014	170400	11920850	2990	2990	2990	2990	0
253	20241014	170300	11920850	2990	2990	2990	2990	0
254	20241014	170200	11920850	2990	2990	2990	2990	0
255	20241014	170100	11920850	2990	2990	2990	2990	0
256	20241014	170000	11920850	2990	2990	2990	2990	0
257	20241014	165900	11920850	2990	2990	2990	2990	0
258	20241014	165800	11920850	2990	2990	2990	2990	0
259	20241014	165700	11920850	2990	2990	2990	2990	0
260	20241014	165600	11920850	2990	2990	2990	2990	0
261	20241014	165500	11920850	2990	2990	2990	2990	0
262	20241014	165400	11920850	2990	2990	2990	2990	0
263	20241014	165300	11920850	2990	2990	2990	2990	0
264	20241014	165200	11920850	2990	2990	2990	2990	0
265	20241014	165100	11920850	2990	2990	2990	2990	0
266	20241014	165000	11920850	2990	2990	2990	2990	0
267	20241014	164900	11920850	2990	2990	2990	2990	0
268	20241014	164800	11920850	2990	2990	2990	2990	0
269	20241014	164700	11920850	2990	2990	2990	2990	0
270	20241014	164600	11920850	2990	2990	2990	2990	0
271	20241014	164500	11920850	2990	2990	2990	2990	0
272	20241014	164400	11920850	2990	2990	2990	2990	2
273	20241014	164300	11920850	2990	2990	2990	2990	0
274	20241014	164200	11920850	2990	2990	2990	2990	0
275	20241014	164100	11920850	2990	2990	2990	2990	0
276	20241014	164000	11920850	2990	2990	2990	2990	0
277	20241014	163900	11920850	2990	2990	2990	2990	0
278	20241014	163800	11920850	2990	2990	2990	2990	0
279	20241014	163700	11920850	2990	2990	2990	2990	0
280	20241014	163600	11920850	2990	2990	2990	2990	0
281	20241014	163500	11920850	2990	2990	2990	2990	0
282	20241014	163400	11920850	2990	2990	2990	2990	0
283	20241014	163300	11920850	2990	2990	2990	2990	0
284	20241014	163200	11920850	2990	2990	2990	2990	0
285	20241014	163100	11920850	2990	2990	2990	2990	0
286	20241014	163000	11920850	2990	2990	2990	2990	0
287	20241014	162900	11920850	2990	2990	2990	2990	0
288	20241014	162800	11920850	2990	2990	2990	2990	0
289	20241014	162700	11920850	2990	2990	2990	2990	0
290	20241014	162600	11920850	2990	2990	2990	2990	0
291	20241014	162500	11920850	2990	2990	2990	2990	0
292	20241014	162400	11920850	2990	2990	2990	2990	0
293	20241014	162300	11920850	2990	2990	2990	2990	0
294	20241014	162200	11920850	2990	2990	2990	2990	0
295	20241014	162100	11920850	2990	2990	2990	2990	0
296	20241014	162000	11920850	2990	2990	2990	2990	0
297	20241014	161900	11920850	2990	2990	2990	2990	0
298	20241014	161800	11920850	2990	2990	2990	2990	0
299	20241014	161700	11920850	2990	2990	2990	2990	0
300	20241014	161600	11920850	2990	2990	2990	2990	0
301	20241014	161500	11920850	2990	2990	2990	2990	0
302	20241014	161400	11920850	2990	2990	2990	2990	2
303	20241014	161300	11920850	2990	2990	2990	2990	0
304	20241014	161200	11920850	2990	2990	2990	2990	0
305	20241014	161100	11920850	2990	2990	2990	2990	0
306	20241014	161000	11920850	2990	2990	2990	2990	0
307	20241014	160900	11920850	2990	2990	2990	2990	0
308	20241014	160800	11920850	2990	2990	2990	2990	0
309	20241014	160700	11920850	2990	2990	2990	2990	0
310	20241014	160600	11920850	2990	2990	2990	2990	0
311	20241014	160500	11920850	2990	2990	2990	2990	0
312	20241014	160400	11920850	2990	2990	2990	2990	0
313	20241014	160300	11920850	2990	2990	2990	2990	0
314	20241014	160200	11920850	2990	2990	2990	2990	0
315	20241014	160100	11920850	2990	2990	2990	2990	0
316	20241014	160000	11920850	2990	2990	2990	2990	0
317	20241014	155900	11920850	2990	2990	2990	2990	0
318	20241014	155800	11920850	2990	2990	2990	2990	0
319	20241014	155700	11920850	2990	2990	2990	2990	0
320	20241014	155600	11920850	2990	2990	2990	2990	0
321	20241014	155500	11920850	2990	2990	2990	2990	0
322	20241014	155400	11920850	2990	2990	2990	2990	0
323	20241014	155300	11920850	2990	2990	2990	2990	0
324	20241014	155200	11920850	2990	2990	2990	2990	0
325	20241014	155100	11920850	2990	2990	2990	2990	0
326	20241014	155000	11920850	2990	2990	2990	2990	0
327	20241014	154900	11920850	2990	2990	2990	2990	0
328	20241014	154800	11920850	2990	2990	2990	2990	0
329	20241014	154700	11920850	2990	2990	2990	2990	0
330	20241014	154600	11920850	2990	2990	2990	2990	0
331	20241014	154500	11920850	2990	2990	2990	2990	0
332	20241014	154400	11920850	2990	2990	2990	2990	2
333	20241014	154300	11920850	2990	2990	2990	2990	0
334	20241014	154200	11920850	2990	2990	2990	2990	0
335	20241014	154100	11920850	2990	2990	2990	2990	0
336	20241014	154000	11920850	2990	2990	2990	2990	0
337	20241014	153900	11920850	2990	2990	2990	2990	0
338	20241014	153800	11920850	2990	2990	2990	2990	0
339	20241014	153700	11920850	2990	2990	2990	2990	0
340	20241014	153600	11920850	2990	2990	2990	2990	0
341	20241014	153500	11920850	2990	2990	2990	2990	0
342	20241014	153400	11920850	2990	2990	2990	2990	0
343	20241014	153300	11920850	2990	2990	2990	2990	0
344	20241014	153200	11920850	2990	2990	2990	2990	0
345	20241014	153100	11920850	2990	2990	2990	2990	0
346	20241014	153000	11920850	2990	2990	2990	2990	0
347	20241014	152900	11920850	2990	2990	2990	2990	0
348	20241014	152800	11920850	2990	2990	2990	2990	0
349	20241014	152700	11920850	2990	2990	2990	2990	0
350	20241014	152600	11920850	2990	2990	2990	2990	0
351	20241014	152500	11920850	2990	2990	2990	2990	0
352	20241014	152400	11920850	2990	2990	2990	2990	0
353	20241014	152300	11920850	2990	2990	2990	2990	0
354	20241014	152200	11920850	2990	2990	2990	2990	0
355	20241014	152100	11920850	2990	2990	2990	2990	0
356	20241014	152000	11920850	2990	2990	2990	2990	0
357	20241014	151900	11920850	2990	2990	2990	2990	0
358	20241014	151800	11920850	2990	2990	2990	2990	0
359	20241014	151700	11920850	2990	2990	2990	2990	0
360	20241014	151600	11920850	2990	2990	2990	2990	0
361	20241014	151500	11920850	2990	2990	2990	2990	0
362	20241014	151400	11920850	2990	2990	2990	2990	0
363	20241014	151300	11920850	2990	2990	2990	2990	0
364	20241014	151200	11920850	2990	2990	2990	2990	0
365	20241014	151100	11920850	2990	2990	2990	2990	0
366	20241014	151000	11920850	2990	2990	2990	2990	0
367	20241014	150900	11920850	2990	2990	2990	2990	0
368	20241014	150800	11920850	2990	2990	2990	2990	0
369	20241014	150700	11920850	2990	2990	2990	2990	0
370	20241014	150600	11920850	2990	2990	2990	2990	0
371	20241014	150500	11920850	2990	2990	2990	2990	0
372	20241014	150400	11920850	2990	2990	2990	2990	0
373	20241014	150300	11920850	2990	2990	2990	2990	0
374	20241014	150200	11920850	2990	2990	2990	2990	0
375	20241014	150100	11920850	2990	2990	2990	2990	0
376	20241014	150000	11920850	2990	2990	2990	2990	0
377	20241014	145900	11920850	2990	2990	2990	2990	0
378	20241014	145800	11920850	2990	2990	2990	2990	0
379	20241014	145700	11920850	2990	2990	2990	2990	0
380	20241014	145600	11920850	2990	2990	2990	2990	0
381	20241014	145500	11920850	2990	2990	2990	2990	0
382	20241014	145400	11920850	2990	2990	2990	2990	0
383	20241014	145300	11920850	2990	2990	2990	2990	0
384	20241014	145200	11920850	2990	2990	2990	2990	0
385	20241014	145100	11920850	2990	2990	2990	2990	0
386	20241014	145000	11920850	2990	2990	2990	2990	0
387	20241014	144900	11920850	2990	2990	2990	2990	0
388	20241014	144800	11920850	2990	2990	2990	2990	0
389	20241014	144700	11920850	2990	2990	2990	2990	0
390	20241014	144600	11920850	2990	2990	2990	2990	0
391	20241014	144500	11920850	2990	2990	2990	2990	0
392	20241014	144400	11920850	2990	2990	2990	2990	0
393	20241014	144300	11920850	2990	2990	2990	2990	0
394	20241014	144200	11920850	2990	2990	2990	2990	0
395	20241014	144100	11920850	2990	2990	2990	2990	0
396	20241014	144000	11920850	2990	2990	2990	2990	0
397	20241014	143900	11920850	2990	2990	2990	2990	0
398	20241014	143800	11920850	2990	2990	2990	2990	0
399	20241014	143700	11920850	2990	2990	2990	2990	0
400	20241014	143600	11920850	2990	2990	2990	2990	0
401	20241014	143500	11920850	2990	2990	2990	2990	0
402	20241014	143400	11920850	2990	2990	2990	2990	0
403	20241014	143300	11920850	2990	2990	2990	2990	0
404	20241014	143200	11920850	2990	2990	2990	2990	0
405	20241014	143100	11920850	2990	2990	2990	2990	0
406	20241014	143000	11920850	2990	2990	2990	2990	0
407	20241014	142900	11920850	2990	2990	2990	2990	0
408	20241014	142800	11920850	2990	2990	2990	2990	0
409	20241014	142700	11920850	2990	2990	2990	2990	0
410	20241014	142600	11920850	2990	2990	2990	2990	0
411	20241014	142500	11920850	2990	2990	2990	2990	0
412	20241014	142400	11920850	2990	2990	2990	2990	0
413	20241014	142300	11920850	2990	2990	2990	2990	0
414	20241014	142200	11920850	2990	2990	2990	2990	0
415	20241014	142100	11920850	2990	2990	2990	2990	0
416	20241014	142000	11920850	2990	2990	2990	2990	0
417	20241014	141900	11920850	2990	2990	2990	2990	0
418	20241014	141800	11920850	2990	2990	2990	2990	0
419	20241014	141700	11920850	2990	2990	2990	2990	0
420	20241014	141600	11920850	2990	2990	2990	2990	0
421	20241014	141500	11920850	2990	2990	2990	2990	0
422	20241014	141400	11920850	2990	2990	2990	2990	0
423	20241014	141300	11920850	2990	2990	2990	2990	0
424	20241014	141200	11920850	2990	2990	2990	2990	0
425	20241014	141100	11920850	2990	2990	2990	2990	0
426	20241014	141000	11920850	2990	2990	2990	2990	0
427	20241014	140900	11920850	2990	2990	2990	2990	2
428	20241014	140800	11914870	2990	2990	2990	2990	0
429	20241014	140700	11914870	2990	2990	2990	2990	1
430	20241014	140600	11911880	2990	2990	2990	2990	0
431	20241014	140500	11911880	2990	2990	2990	2990	0
432	20241014	140400	11911880	2990	2990	2990	2990	0
433	20241014	140300	11911880	2990	2990	2990	2990	0
434	20241014	140200	11911880	2990	2990	2990	2990	0
435	20241014	140100	11911880	2990	2850	2990	2850	60
436	20241014	140000	11740110	2850	2850	2850	2850	275
437	20241014	135900	10956360	2850	2850	2850	2850	253
438	20241014	135800	10235310	2850	2850	2850	2850	399
439	20241014	135700	9098160	2850	2840	2850	2840	173
440	20241014	135600	8605870	2840	2840	2840	2840	0
441	20241014	135500	8605870	2840	2840	2840	2840	0
442	20241014	135400	8605870	2840	2840	2840	2840	0
443	20241014	135300	8605870	2840	2840	2840	2840	0
444	20241014	135200	8605870	2840	2840	2840	2840	0
445	20241014	135100	8605870	2840	2840	2840	2840	0
446	20241014	135000	8605870	2840	2840	2840	2840	0
447	20241014	134900	8605870	2840	2840	2840	2840	0
448	20241014	134800	8605870	2840	2840	2840	2840	0
449	20241014	134700	8605870	2840	2840	2840	2840	0
450	20241014	134600	8605870	2840	2840	2840	2840	0
451	20241014	134500	8605870	2840	2840	2840	2840	0
452	20241014	134400	8605870	2840	2840	2840	2840	0
453	20241014	134300	8605870	2840	2840	2840	2840	0
454	20241014	134200	8605870	2840	2840	2840	2840	0
455	20241014	134100	8605870	2840	2840	2840	2840	0
456	20241014	134000	8605870	2840	2840	2840	2840	0
457	20241014	133900	8605870	2840	2840	2840	2840	0
458	20241014	133800	8605870	2840	2840	2840	2840	0
459	20241014	133700	8605870	2840	2840	2840	2840	0
460	20241014	133600	8605870	2840	2840	2840	2840	0
461	20241014	133500	8605870	2840	2840	2840	2840	0
462	20241014	133400	8605870	2840	2840	2840	2840	0
463	20241014	133300	8605870	2840	2840	2840	2840	0
464	20241014	133200	8605870	2840	2840	2840	2840	0
465	20241014	133100	8605870	2840	2840	2840	2840	0
466	20241014	133000	8605870	2840	2840	2840	2840	0
467	20241014	132900	8605870	2840	2840	2840	2840	0
468	20241014	132800	8605870	2840	2840	2840	2840	0
469	20241014	132700	8605870	2840	2840	2840	2840	0
470	20241014	132600	8605870	2840	2840	2840	2840	0
471	20241014	132500	8605870	2840	2840	2840	2840	0
472	20241014	132400	8605870	2840	2840	2840	2840	0
473	20241014	132300	8605870	2840	2840	2840	2840	0
474	20241014	132200	8605870	2840	2840	2840	2840	0
475	20241014	132100	8605870	2840	2840	2840	2840	0
476	20241014	132000	8605870	2840	2840	2840	2840	0
477	20241014	131900	8605870	2840	2840	2840	2840	0
478	20241014	131800	8605870	2840	2840	2840	2840	0
479	20241014	131700	8605870	2840	2840	2840	2840	0
480	20241014	131600	8605870	2840	2840	2840	2840	0
481	20241014	131500	8605870	2840	2840	2840	2840	0
482	20241014	131400	8605870	2840	2840	2840	2840	0
483	20241014	131300	8605870	2840	2840	2840	2840	0
484	20241014	131200	8605870	2840	2840	2840	2840	1
485	20241014	131100	8603030	2710	2710	2710	2710	0
486	20241014	131000	8603030	2710	2710	2710	2710	0
487	20241014	130900	8603030	2710	2710	2710	2710	0
488	20241014	130800	8603030	2710	2710	2710	2710	0
489	20241014	130700	8603030	2710	2740	2740	2710	886
490	20241014	130600	6182495	2850	2850	2850	2850	0
491	20241014	130500	6182495	2850	2850	2850	2850	0
492	20241014	130400	6182495	2850	2850	2850	2850	0
493	20241014	130300	6182495	2850	2850	2850	2850	0
494	20241014	130200	6182495	2850	2850	2850	2850	0
495	20241014	130100	6182495	2850	2850	2850	2850	0
496	20241014	130000	6182495	2850	2850	2850	2850	0
497	20241014	125900	6182495	2850	2850	2850	2850	0
498	20241014	125800	6182495	2850	2850	2850	2850	0
499	20241014	125700	6182495	2850	2850	2850	2850	0
500	20241014	125600	6182495	2850	2850	2850	2850	0
501	20241014	125500	6182495	2850	2850	2850	2850	0
502	20241014	125400	6182495	2850	2850	2850	2850	0
503	20241014	125300	6182495	2850	2850	2850	2850	0
504	20241014	125200	6182495	2850	2850	2850	2850	0
505	20241014	125100	6182495	2850	2850	2850	2850	0
506	20241014	125000	6182495	2850	2850	2850	2850	0
507	20241014	124900	6182495	2850	2850	2850	2850	0
508	20241014	124800	6182495	2850	2850	2850	2850	0
509	20241014	124700	6182495	2850	2850	2850	2850	0
510	20241014	124600	6182495	2850	2850	2850	2850	0
511	20241014	124500	6182495	2850	2850	2850	2850	0
512	20241014	124400	6182495	2850	2850	2850	2850	0
513	20241014	124300	6182495	2850	2850	2850	2850	0
514	20241014	124200	6182495	2850	2850	2850	2850	0
515	20241014	124100	6182495	2850	2850	2850	2850	0
516	20241014	124000	6182495	2850	2850	2850	2850	0
517	20241014	123900	6182495	2850	2850	2850	2850	0
518	20241014	123800	6182495	2850	2850	2850	2850	0
519	20241014	123700	6182495	2850	2850	2850	2850	0
520	20241014	123600	6182495	2850	2850	2850	2850	0
521	20241014	123500	6182495	2850	2850	2850	2850	0
522	20241014	123400	6182495	2850	2850	2850	2850	0
523	20241014	123300	6182495	2850	2850	2850	2850	0
524	20241014	123200	6182495	2850	2850	2850	2850	0
525	20241014	123100	6182495	2850	2850	2850	2850	0
526	20241014	123000	6182495	2850	2850	2850	2850	0
527	20241014	122900	6182495	2850	2850	2850	2850	0
528	20241014	122800	6182495	2850	2850	2850	2850	0
529	20241014	122700	6182495	2850	2850	2850	2850	0
530	20241014	122600	6182495	2850	2850	2850	2850	0
531	20241014	122500	6182495	2850	2850	2850	2850	0
532	20241014	122400	6182495	2850	2850	2850	2850	0
533	20241014	122300	6182495	2850	2850	2850	2850	0
534	20241014	122200	6182495	2850	2850	2850	2850	0
535	20241014	122100	6182495	2850	2850	2850	2850	0
536	20241014	122000	6182495	2850	2850	2850	2850	0
537	20241014	121900	6182495	2850	2850	2850	2850	0
538	20241014	121800	6182495	2850	2850	2850	2850	0
539	20241014	121700	6182495	2850	2850	2850	2850	0
540	20241014	121600	6182495	2850	2850	2850	2850	0
541	20241014	121500	6182495	2850	2850	2850	2850	0
542	20241014	121400	6182495	2850	2850	2850	2850	0
543	20241014	121300	6182495	2850	2850	2850	2850	0
544	20241014	121200	6182495	2850	2850	2850	2850	0
545	20241014	121100	6182495	2850	2850	2850	2850	0
546	20241014	121000	6182495	2850	2850	2850	2850	0
547	20241014	120900	6182495	2850	2850	2850	2850	0
548	20241014	120800	6182495	2850	2850	2850	2850	0
549	20241014	120700	6182495	2850	2850	2850	2850	0
550	20241014	120600	6182495	2850	2850	2850	2850	0
551	20241014	120500	6182495	2850	2850	2850	2850	0
552	20241014	120400	6182495	2850	2850	2850	2850	0
553	20241014	120300	6182495	2850	2850	2850	2850	0
554	20241014	120200	6182495	2850	2850	2850	2850	0
555	20241014	120100	6182495	2850	2850	2850	2850	0
556	20241014	120000	6182495	2850	2850	2850	2850	0
557	20241014	115900	6182495	2850	2850	2850	2850	0
558	20241014	115800	6182495	2850	2850	2850	2850	0
559	20241014	115700	6182495	2850	2850	2850	2850	0
560	20241014	115600	6182495	2850	2850	2850	2850	0
561	20241014	115500	6182495	2850	2850	2850	2850	0
562	20241014	115400	6182495	2850	2850	2850	2850	0
563	20241014	115300	6182495	2850	2850	2850	2850	0
564	20241014	115200	6182495	2850	2850	2850	2850	0
565	20241014	115100	6182495	2850	2850	2850	2850	0
566	20241014	115000	6182495	2850	2850	2850	2850	0
567	20241014	114900	6182495	2850	2850	2850	2850	0
568	20241014	114800	6182495	2850	2850	2850	2850	0
569	20241014	114700	6182495	2850	2850	2850	2850	0
570	20241014	114600	6182495	2850	2850	2850	2850	0
571	20241014	114500	6182495	2850	2850	2850	2850	0
572	20241014	114400	6182495	2850	2850	2850	2850	0
573	20241014	114300	6182495	2850	2850	2850	2850	0
574	20241014	114200	6182495	2850	2850	2850	2850	0
575	20241014	114100	6182495	2850	2850	2850	2850	0
576	20241014	114000	6182495	2850	2850	2850	2850	0
577	20241014	113900	6182495	2850	2850	2850	2850	0
578	20241014	113800	6182495	2850	2850	2850	2850	1
579	20241014	113700	6179645	2880	2880	2880	2880	0
580	20241014	113600	6179645	2880	2880	2880	2880	0
581	20241014	113500	6179645	2880	2880	2880	2880	0
582	20241014	113400	6179645	2880	2880	2880	2880	0
583	20241014	113300	6179645	2880	2880	2880	2880	0
584	20241014	113200	6179645	2880	2880	2880	2880	0
585	20241014	113100	6179645	2880	2880	2880	2880	0
586	20241014	113000	6179645	2880	2880	2880	2880	0
587	20241014	112900	6179645	2880	2880	2880	2880	0
588	20241014	112800	6179645	2880	2880	2880	2880	0
589	20241014	112700	6179645	2880	2880	2880	2880	0
590	20241014	112600	6179645	2880	2880	2880	2880	0
591	20241014	112500	6179645	2880	2880	2880	2880	0
592	20241014	112400	6179645	2880	2880	2880	2880	0
593	20241014	112300	6179645	2880	2880	2880	2880	0
594	20241014	112200	6179645	2880	2880	2880	2880	0
595	20241014	112100	6179645	2880	2880	2880	2880	0
596	20241014	112000	6179645	2880	2880	2880	2880	0
597	20241014	111900	6179645	2880	2880	2880	2880	178
598	20241014	111800	5667005	2730	2730	2730	2730	0
599	20241014	111700	5667005	2730	2730	2730	2730	31
600	20241014	111600	5582375	2730	2800	2800	2730	400
601	20241014	111500	4485115	2895	2895	2895	2895	0
602	20241014	111400	4485115	2895	2895	2895	2895	0
603	20241014	111300	4485115	2895	2895	2895	2895	0
604	20241014	111200	4485115	2895	2895	2895	2895	0
605	20241014	111100	4485115	2895	2895	2895	2895	0
606	20241014	111000	4485115	2895	2895	2895	2895	0
607	20241014	110900	4485115	2895	2895	2895	2895	0
608	20241014	110800	4485115	2895	2895	2895	2895	0
609	20241014	110700	4485115	2895	2895	2895	2895	0
610	20241014	110600	4485115	2895	2895	2895	2895	0
611	20241014	110500	4485115	2895	2895	2895	2895	0
612	20241014	110400	4485115	2895	2895	2895	2895	0
613	20241014	110300	4485115	2895	2895	2895	2895	0
614	20241014	110200	4485115	2895	2895	2895	2895	0
615	20241014	110100	4485115	2895	2895	2895	2895	0
616	20241014	110000	4485115	2895	2895	2895	2895	1
617	20241014	105900	4482220	2800	2800	2800	2800	0
618	20241014	105800	4482220	2800	2800	2800	2800	0
619	20241014	105700	4482220	2800	2800	2800	2800	0
620	20241014	105600	4482220	2800	2800	2800	2800	0
621	20241014	105500	4482220	2800	2800	2800	2800	0
622	20241014	105400	4482220	2800	2800	2800	2800	0
623	20241014	105300	4482220	2800	2800	2800	2800	430
624	20241014	105200	3278220	2900	2900	2900	2900	0
625	20241014	105100	3278220	2900	2900	2900	2900	0
626	20241014	105000	3278220	2900	2900	2900	2900	0
627	20241014	104900	3278220	2900	2900	2900	2900	0
628	20241014	104800	3278220	2900	2900	2900	2900	0
629	20241014	104700	3278220	2900	2900	2900	2900	0
630	20241014	104600	3278220	2900	2900	2900	2900	3
631	20241014	104500	3269520	2900	2900	2900	2900	0
632	20241014	104400	3269520	2900	2900	2900	2900	0
633	20241014	104300	3269520	2900	2900	2900	2900	0
634	20241014	104200	3269520	2900	2910	2910	2900	66
635	20241014	104100	3077560	3090	3090	3090	3090	0
636	20241014	104000	3077560	3090	3090	3090	3090	0
637	20241014	103900	3077560	3090	3090	3090	3090	0
638	20241014	103800	3077560	3090	3090	3090	3090	0
639	20241014	103700	3077560	3090	3090	3090	3090	0
640	20241014	103600	3077560	3090	3090	3090	3090	0
641	20241014	103500	3077560	3090	3090	3090	3090	0
642	20241014	103400	3077560	3090	3090	3090	3090	0
643	20241014	103300	3077560	3090	3090	3090	3090	0
644	20241014	103200	3077560	3090	3090	3090	3090	0
645	20241014	103100	3077560	3090	2900	3090	2900	22
646	20241014	103000	3012380	3090	3090	3090	3090	0
647	20241014	102900	3012380	3090	3090	3090	3090	0
648	20241014	102800	3012380	3090	3090	3090	3090	0
649	20241014	102700	3012380	3090	3090	3090	3090	0
650	20241014	102600	3012380	3090	3090	3090	3090	0
651	20241014	102500	3012380	3090	3090	3090	3090	0
652	20241014	102400	3012380	3090	3090	3090	3090	0
653	20241014	102300	3012380	3090	3090	3090	3090	0
654	20241014	102200	3012380	3090	3090	3090	3090	0
655	20241014	102100	3012380	3090	3090	3090	3090	0
656	20241014	102000	3012380	3090	3090	3090	3090	0
657	20241014	101900	3012380	3090	3090	3090	3090	0
658	20241014	101800	3012380	3090	3090	3090	3090	0
659	20241014	101700	3012380	3090	3090	3090	3090	0
660	20241014	101600	3012380	3090	3090	3090	3090	0
661	20241014	101500	3012380	3090	3090	3090	3090	0
662	20241014	101400	3012380	3090	3090	3090	3090	0
663	20241014	101300	3012380	3090	3090	3090	3090	0
664	20241014	101200	3012380	3090	3090	3090	3090	0
665	20241014	101100	3012380	3090	2810	3090	2810	250
666	20241014	101000	2309600	2800	2805	2805	2800	599
667	20241014	100900	630650	2810	2900	2900	2810	70
668	20241014	100800	433050	2900	2900	2900	2900	10
669	20241014	100700	404050	3000	3000	3000	3000	10
670	20241014	100600	374050	3100	3100	3100	3100	0
671	20241014	100500	374050	3100	3100	3100	3100	0
672	20241014	100400	374050	3100	3100	3100	3100	0
673	20241014	100300	374050	3100	3100	3100	3100	0
674	20241014	100200	374050	3100	3100	3100	3100	1
675	20241014	100100	370950	3300	3300	3300	3300	0
676	20241014	100000	370950	3300	3300	3300	3300	0
677	20241014	095900	370950	3300	3300	3300	3300	0
678	20241014	095800	370950	3300	3300	3300	3300	0
679	20241014	095700	370950	3300	3300	3300	3300	0
680	20241014	095600	370950	3300	3300	3300	3300	0
681	20241014	095500	370950	3300	3300	3300	3300	0
682	20241014	095400	370950	3300	3300	3300	3300	0
683	20241014	095300	370950	3300	3300	3300	3300	0
684	20241014	095200	370950	3300	3300	3300	3300	0
685	20241014	095100	370950	3300	3300	3300	3300	0
686	20241014	095000	370950	3300	3300	3300	3300	0
687	20241014	094900	370950	3300	3300	3300	3300	0
688	20241014	094800	370950	3300	3300	3300	3300	0
689	20241014	094700	370950	3300	3300	3300	3300	0
690	20241014	094600	370950	3300	3300	3300	3300	0
691	20241014	094500	370950	3300	3300	3300	3300	0
692	20241014	094400	370950	3300	3300	3300	3300	0
693	20241014	094300	370950	3300	3300	3300	3300	0
694	20241014	094200	370950	3300	3300	3300	3300	0
695	20241014	094100	370950	3300	3300	3300	3300	0
696	20241014	094000	370950	3300	3300	3300	3300	0
697	20241014	093900	370950	3300	3300	3300	3300	0
698	20241014	093800	370950	3300	3300	3300	3300	1
699	20241014	093700	367650	3100	3100	3100	3100	0
700	20241014	093600	367650	3100	3100	3100	3100	7
701	20241014	093500	345950	3100	3100	3100	3100	0
702	20241014	093400	345950	3100	3100	3100	3100	0
703	20241014	093300	345950	3100	3100	3100	3100	0
704	20241014	093200	345950	3100	3200	3200	3100	21
705	20241014	093100	279850	3300	3300	3300	3300	0
706	20241014	093000	279850	3300	3300	3300	3300	0
707	20241014	092900	279850	3300	3300	3300	3300	0
708	20241014	092800	279850	3300	3300	3300	3300	0
709	20241014	092700	279850	3300	3300	3300	3300	0
710	20241014	092600	279850	3300	3300	3300	3300	0
711	20241014	092500	279850	3300	3300	3300	3300	0
712	20241014	092400	279850	3300	3300	3300	3300	10
713	20241014	092300	246850	3390	3390	3390	3390	0
714	20241014	092200	246850	3390	3390	3390	3390	0
715	20241014	092100	246850	3390	3390	3390	3390	0
716	20241014	092000	246850	3390	3390	3390	3390	0
717	20241014	091900	246850	3390	3390	3390	3390	0
718	20241014	091800	246850	3390	3390	3390	3390	5
719	20241014	091700	229900	3400	3400	3400	3400	0
720	20241014	091600	229900	3400	3400	3400	3400	0
721	20241014	091500	229900	3400	3000	3400	3000	11
722	20241014	091400	196500	3000	3300	3300	3000	20
723	20241014	091300	133500	3500	3500	3500	3500	0
724	20241014	091200	133500	3500	3500	3500	3500	0
725	20241014	091100	133500	3500	3500	3500	3500	0
726	20241014	091000	133500	3500	3500	3500	3500	0
727	20241014	090900	133500	3500	3500	3500	3500	0
728	20241014	090800	133500	3500	3500	3500	3500	0
729	20241014	090700	133500	3500	3500	3500	3500	0
730	20241014	090600	133500	3500	3500	3500	3500	1
731	20241014	090500	130000	3400	3400	3400	3400	0
732	20241014	090400	130000	3400	3400	3400	3400	0
733	20241014	090300	130000	3400	3400	3400	3400	0
734	20241014	090200	130000	3400	3300	3400	3300	20
735	20241014	090100	63000	3200	3100	3200	3100	20
736	20241014	090000	0	3100	3100	3100	3100	0