KissMeData/092300/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200300	39942680	3000	3000	3000	3000	1037
3	20241016	200200	39942680	3000	3000	3000	3000	0
4	20241016	200100	39942680	3000	3000	3000	3000	0
5	20241016	200000	39942680	3000	3000	3000	3000	0
6	20241016	195900	39942680	3000	3000	3000	3000	0
7	20241016	195800	39942680	3000	3000	3000	3000	0
8	20241016	195700	39942680	3000	3000	3000	3000	0
9	20241016	195600	39942680	3000	3000	3000	3000	0
10	20241016	195500	39942680	3000	3000	3000	3000	0
11	20241016	195400	39942680	3000	3000	3000	3000	0
12	20241016	195300	39942680	3000	3000	3000	3000	0
13	20241016	195200	39942680	3000	3000	3000	3000	0
14	20241016	195100	39942680	3000	3000	3000	3000	0
15	20241016	195000	39942680	3000	3000	3000	3000	0
16	20241016	194900	39942680	3000	3000	3000	3000	0
17	20241016	194800	39942680	3000	3000	3000	3000	0
18	20241016	194700	39942680	3000	3000	3000	3000	0
19	20241016	194600	39942680	3000	3000	3000	3000	0
20	20241016	194500	39942680	3000	3000	3000	3000	0
21	20241016	194400	39942680	3000	3000	3000	3000	0
22	20241016	194300	39942680	3000	3000	3000	3000	0
23	20241016	194200	39942680	3000	3000	3000	3000	0
24	20241016	194100	39942680	3000	3000	3000	3000	0
25	20241016	194000	39942680	3000	3000	3000	3000	0
26	20241016	193900	39942680	3000	3000	3000	3000	0
27	20241016	193800	39942680	3000	3000	3000	3000	0
28	20241016	193700	39942680	3000	3000	3000	3000	0
29	20241016	193600	39942680	3000	3000	3000	3000	0
30	20241016	193500	39942680	3000	3000	3000	3000	0
31	20241016	193400	39942680	3000	3000	3000	3000	0
32	20241016	193300	39942680	3000	3000	3000	3000	1037
33	20241016	193200	39942680	3000	3000	3000	3000	0
34	20241016	193100	39942680	3000	3000	3000	3000	0
35	20241016	193000	39942680	3000	3000	3000	3000	0
36	20241016	192900	39942680	3000	3000	3000	3000	0
37	20241016	192800	39942680	3000	3000	3000	3000	0
38	20241016	192700	39942680	3000	3000	3000	3000	0
39	20241016	192600	39942680	3000	3000	3000	3000	0
40	20241016	192500	39942680	3000	3000	3000	3000	0
41	20241016	192400	39942680	3000	3000	3000	3000	0
42	20241016	192300	39942680	3000	3000	3000	3000	0
43	20241016	192200	39942680	3000	3000	3000	3000	0
44	20241016	192100	39942680	3000	3000	3000	3000	0
45	20241016	192000	39942680	3000	3000	3000	3000	0
46	20241016	191900	39942680	3000	3000	3000	3000	0
47	20241016	191800	39942680	3000	3000	3000	3000	0
48	20241016	191700	39942680	3000	3000	3000	3000	0
49	20241016	191600	39942680	3000	3000	3000	3000	0
50	20241016	191500	39942680	3000	3000	3000	3000	0
51	20241016	191400	39942680	3000	3000	3000	3000	0
52	20241016	191300	39942680	3000	3000	3000	3000	0
53	20241016	191200	39942680	3000	3000	3000	3000	0
54	20241016	191100	39942680	3000	3000	3000	3000	0
55	20241016	191000	39942680	3000	3000	3000	3000	0
56	20241016	190900	39942680	3000	3000	3000	3000	0
57	20241016	190800	39942680	3000	3000	3000	3000	0
58	20241016	190700	39942680	3000	3000	3000	3000	0
59	20241016	190600	39942680	3000	3000	3000	3000	0
60	20241016	190500	39942680	3000	3000	3000	3000	0
61	20241016	190400	39942680	3000	3000	3000	3000	0
62	20241016	190300	39942680	3000	3000	3000	3000	1037
63	20241016	190200	39942680	3000	3000	3000	3000	0
64	20241016	190100	39942680	3000	3000	3000	3000	0
65	20241016	190000	39942680	3000	3000	3000	3000	0
66	20241016	185900	39942680	3000	3000	3000	3000	0
67	20241016	185800	39942680	3000	3000	3000	3000	0
68	20241016	185700	39942680	3000	3000	3000	3000	0
69	20241016	185600	39942680	3000	3000	3000	3000	0
70	20241016	185500	39942680	3000	3000	3000	3000	0
71	20241016	185400	39942680	3000	3000	3000	3000	0
72	20241016	185300	39942680	3000	3000	3000	3000	0
73	20241016	185200	39942680	3000	3000	3000	3000	0
74	20241016	185100	39942680	3000	3000	3000	3000	0
75	20241016	185000	39942680	3000	3000	3000	3000	0
76	20241016	184900	39942680	3000	3000	3000	3000	0
77	20241016	184800	39942680	3000	3000	3000	3000	0
78	20241016	184700	39942680	3000	3000	3000	3000	0
79	20241016	184600	39942680	3000	3000	3000	3000	0
80	20241016	184500	39942680	3000	3000	3000	3000	0
81	20241016	184400	39942680	3000	3000	3000	3000	0
82	20241016	184300	39942680	3000	3000	3000	3000	0
83	20241016	184200	39942680	3000	3000	3000	3000	0
84	20241016	184100	39942680	3000	3000	3000	3000	0
85	20241016	184000	39942680	3000	3000	3000	3000	0
86	20241016	183900	39942680	3000	3000	3000	3000	0
87	20241016	183800	39942680	3000	3000	3000	3000	0
88	20241016	183700	39942680	3000	3000	3000	3000	0
89	20241016	183600	39942680	3000	3000	3000	3000	0
90	20241016	183500	39942680	3000	3000	3000	3000	0
91	20241016	183400	39942680	3000	3000	3000	3000	0
92	20241016	183300	39942680	3000	3000	3000	3000	1037
93	20241016	183200	39942680	3000	3000	3000	3000	0
94	20241016	183100	39942680	3000	3000	3000	3000	0
95	20241016	183000	39942680	3000	3000	3000	3000	0
96	20241016	182900	39942680	3000	3000	3000	3000	0
97	20241016	182800	39942680	3000	3000	3000	3000	0
98	20241016	182700	39942680	3000	3000	3000	3000	0
99	20241016	182600	39942680	3000	3000	3000	3000	0
100	20241016	182500	39942680	3000	3000	3000	3000	0
101	20241016	182400	39942680	3000	3000	3000	3000	0
102	20241016	182300	39942680	3000	3000	3000	3000	0
103	20241016	182200	39942680	3000	3000	3000	3000	0
104	20241016	182100	39942680	3000	3000	3000	3000	0
105	20241016	182000	39942680	3000	3000	3000	3000	0
106	20241016	181900	39942680	3000	3000	3000	3000	0
107	20241016	181800	39942680	3000	3000	3000	3000	0
108	20241016	181700	39942680	3000	3000	3000	3000	0
109	20241016	181600	39942680	3000	3000	3000	3000	0
110	20241016	181500	39942680	3000	3000	3000	3000	0
111	20241016	181400	39942680	3000	3000	3000	3000	0
112	20241016	181300	39942680	3000	3000	3000	3000	0
113	20241016	181200	39942680	3000	3000	3000	3000	0
114	20241016	181100	39942680	3000	3000	3000	3000	0
115	20241016	181000	39942680	3000	3000	3000	3000	0
116	20241016	180900	39942680	3000	3000	3000	3000	0
117	20241016	180800	39942680	3000	3000	3000	3000	0
118	20241016	180700	39942680	3000	3000	3000	3000	0
119	20241016	180600	39942680	3000	3000	3000	3000	0
120	20241016	180500	39942680	3000	3000	3000	3000	0
121	20241016	180400	39942680	3000	3000	3000	3000	0
122	20241016	180300	39942680	3000	3000	3000	3000	1037
123	20241016	180200	39942680	3000	3000	3000	3000	0
124	20241016	180100	39942680	3000	3000	3000	3000	0
125	20241016	180000	39942680	3000	3000	3000	3000	0
126	20241016	175900	39942680	3000	3000	3000	3000	0
127	20241016	175800	39942680	3000	3000	3000	3000	0
128	20241016	175700	39942680	3000	3000	3000	3000	0
129	20241016	175600	39942680	3000	3000	3000	3000	0
130	20241016	175500	39942680	3000	3000	3000	3000	0
131	20241016	175400	39942680	3000	3000	3000	3000	0
132	20241016	175300	39942680	3000	3000	3000	3000	0
133	20241016	175200	39942680	3000	3000	3000	3000	0
134	20241016	175100	39942680	3000	3000	3000	3000	0
135	20241016	175000	39942680	3000	3000	3000	3000	0
136	20241016	174900	39942680	3000	3000	3000	3000	0
137	20241016	174800	39942680	3000	3000	3000	3000	0
138	20241016	174700	39942680	3000	3000	3000	3000	0
139	20241016	174600	39942680	3000	3000	3000	3000	0
140	20241016	174500	39942680	3000	3000	3000	3000	0
141	20241016	174400	39942680	3000	3000	3000	3000	0
142	20241016	174300	39942680	3000	3000	3000	3000	0
143	20241016	174200	39942680	3000	3000	3000	3000	0
144	20241016	174100	39942680	3000	3000	3000	3000	0
145	20241016	174000	39942680	3000	3000	3000	3000	0
146	20241016	173900	39942680	3000	3000	3000	3000	0
147	20241016	173800	39942680	3000	3000	3000	3000	0
148	20241016	173700	39942680	3000	3000	3000	3000	0
149	20241016	173600	39942680	3000	3000	3000	3000	0
150	20241016	173500	39942680	3000	3000	3000	3000	0
151	20241016	173400	39942680	3000	3000	3000	3000	0
152	20241016	173300	39942680	3000	3000	3000	3000	1037
153	20241016	173200	39942680	3000	3000	3000	3000	0
154	20241016	173100	39942680	3000	3000	3000	3000	0
155	20241016	173000	39942680	3000	3000	3000	3000	0
156	20241016	172900	39942680	3000	3000	3000	3000	0
157	20241016	172800	39942680	3000	3000	3000	3000	0
158	20241016	172700	39942680	3000	3000	3000	3000	0
159	20241016	172600	39942680	3000	3000	3000	3000	0
160	20241016	172500	39942680	3000	3000	3000	3000	0
161	20241016	172400	39942680	3000	3000	3000	3000	0
162	20241016	172300	39942680	3000	3000	3000	3000	0
163	20241016	172200	39942680	3000	3000	3000	3000	0
164	20241016	172100	39942680	3000	3000	3000	3000	0
165	20241016	172000	39942680	3000	3000	3000	3000	0
166	20241016	171900	39942680	3000	3000	3000	3000	0
167	20241016	171800	39942680	3000	3000	3000	3000	0
168	20241016	171700	39942680	3000	3000	3000	3000	0
169	20241016	171600	39942680	3000	3000	3000	3000	0
170	20241016	171500	39942680	3000	3000	3000	3000	0
171	20241016	171400	39942680	3000	3000	3000	3000	0
172	20241016	171300	39942680	3000	3000	3000	3000	0
173	20241016	171200	39942680	3000	3000	3000	3000	0
174	20241016	171100	39942680	3000	3000	3000	3000	0
175	20241016	171000	39942680	3000	3000	3000	3000	0
176	20241016	170900	39942680	3000	3000	3000	3000	0
177	20241016	170800	39942680	3000	3000	3000	3000	0
178	20241016	170700	39942680	3000	3000	3000	3000	0
179	20241016	170600	39942680	3000	3000	3000	3000	0
180	20241016	170500	39942680	3000	3000	3000	3000	0
181	20241016	170400	39942680	3000	3000	3000	3000	0
182	20241016	170300	39942680	3000	3000	3000	3000	1037
183	20241016	170200	39942680	3000	3000	3000	3000	0
184	20241016	170100	39942680	3000	3000	3000	3000	0
185	20241016	170000	39942680	3000	3000	3000	3000	0
186	20241016	165900	39942680	3000	3000	3000	3000	0
187	20241016	165800	39942680	3000	3000	3000	3000	0
188	20241016	165700	39942680	3000	3000	3000	3000	0
189	20241016	165600	39942680	3000	3000	3000	3000	0
190	20241016	165500	39942680	3000	3000	3000	3000	0
191	20241016	165400	39942680	3000	3000	3000	3000	0
192	20241016	165300	39942680	3000	3000	3000	3000	0
193	20241016	165200	39942680	3000	3000	3000	3000	0
194	20241016	165100	39942680	3000	3000	3000	3000	0
195	20241016	165000	39942680	3000	3000	3000	3000	0
196	20241016	164900	39942680	3000	3000	3000	3000	0
197	20241016	164800	39942680	3000	3000	3000	3000	0
198	20241016	164700	39942680	3000	3000	3000	3000	0
199	20241016	164600	39942680	3000	3000	3000	3000	0
200	20241016	164500	39942680	3000	3000	3000	3000	0
201	20241016	164400	39942680	3000	3000	3000	3000	0
202	20241016	164300	39942680	3000	3000	3000	3000	0
203	20241016	164200	39942680	3000	3000	3000	3000	0
204	20241016	164100	39942680	3000	3000	3000	3000	0
205	20241016	164000	39942680	3000	3000	3000	3000	0
206	20241016	163900	39942680	3000	3000	3000	3000	0
207	20241016	163800	39942680	3000	3000	3000	3000	0
208	20241016	163700	39942680	3000	3000	3000	3000	0
209	20241016	163600	39942680	3000	3000	3000	3000	0
210	20241016	163500	39942680	3000	3000	3000	3000	0
211	20241016	163400	39942680	3000	3000	3000	3000	0
212	20241016	163300	39942680	3000	3000	3000	3000	1037
213	20241016	163200	39942680	3000	3000	3000	3000	0
214	20241016	163100	39942680	3000	3000	3000	3000	0
215	20241016	163000	39942680	3000	3000	3000	3000	0
216	20241016	162900	39942680	3000	3000	3000	3000	0
217	20241016	162800	39942680	3000	3000	3000	3000	0
218	20241016	162700	39942680	3000	3000	3000	3000	0
219	20241016	162600	39942680	3000	3000	3000	3000	0
220	20241016	162500	39942680	3000	3000	3000	3000	0
221	20241016	162400	39942680	3000	3000	3000	3000	0
222	20241016	162300	39942680	3000	3000	3000	3000	0
223	20241016	162200	39942680	3000	3000	3000	3000	0
224	20241016	162100	39942680	3000	3000	3000	3000	0
225	20241016	162000	39942680	3000	3000	3000	3000	0
226	20241016	161900	39942680	3000	3000	3000	3000	0
227	20241016	161800	39942680	3000	3000	3000	3000	0
228	20241016	161700	39942680	3000	3000	3000	3000	0
229	20241016	161600	39942680	3000	3000	3000	3000	0
230	20241016	161500	39942680	3000	3000	3000	3000	0
231	20241016	161400	39942680	3000	3000	3000	3000	0
232	20241016	161300	39942680	3000	3000	3000	3000	0
233	20241016	161200	39942680	3000	3000	3000	3000	0
234	20241016	161100	39942680	3000	3000	3000	3000	0
235	20241016	161000	39942680	3000	3000	3000	3000	0
236	20241016	160900	39942680	3000	3000	3000	3000	0
237	20241016	160800	39942680	3000	3000	3000	3000	0
238	20241016	160700	39942680	3000	3000	3000	3000	0
239	20241016	160600	39942680	3000	3000	3000	3000	0
240	20241016	160500	39942680	3000	3000	3000	3000	0
241	20241016	160400	39942680	3000	3000	3000	3000	0
242	20241016	160300	39942680	3000	3000	3000	3000	1037
243	20241016	160200	39942680	3000	3000	3000	3000	0
244	20241016	160100	39942680	3000	3000	3000	3000	0
245	20241016	160000	39942680	3000	3000	3000	3000	0
246	20241016	155900	39942680	3000	3000	3000	3000	0
247	20241016	155800	39942680	3000	3000	3000	3000	0
248	20241016	155700	39942680	3000	3000	3000	3000	0
249	20241016	155600	39942680	3000	3000	3000	3000	0
250	20241016	155500	39942680	3000	3000	3000	3000	0
251	20241016	155400	39942680	3000	3000	3000	3000	0
252	20241016	155300	39942680	3000	3000	3000	3000	0
253	20241016	155200	39942680	3000	3000	3000	3000	0
254	20241016	155100	39942680	3000	3000	3000	3000	0
255	20241016	155000	39942680	3000	3000	3000	3000	0
256	20241016	154900	39942680	3000	3000	3000	3000	0
257	20241016	154800	39942680	3000	3000	3000	3000	0
258	20241016	154700	39942680	3000	3000	3000	3000	0
259	20241016	154600	39942680	3000	3000	3000	3000	0
260	20241016	154500	39942680	3000	3000	3000	3000	0
261	20241016	154400	39942680	3000	3000	3000	3000	0
262	20241016	154300	39942680	3000	3000	3000	3000	0
263	20241016	154200	39942680	3000	3000	3000	3000	0
264	20241016	154100	39942680	3000	3000	3000	3000	0
265	20241016	154000	39942680	3000	3000	3000	3000	0
266	20241016	153900	39942680	3000	3000	3000	3000	0
267	20241016	153800	39942680	3000	3000	3000	3000	0
268	20241016	153700	39942680	3000	3000	3000	3000	0
269	20241016	153600	39942680	3000	3000	3000	3000	0
270	20241016	153500	39942680	3000	3000	3000	3000	0
271	20241016	153400	39942680	3000	3000	3000	3000	0
272	20241016	153300	39942680	3000	3000	3000	3000	1037
273	20241016	153200	39942680	3000	3000	3000	3000	0
274	20241016	153100	39942680	3000	3000	3000	3000	0
275	20241016	153000	39942680	3000	3000	3000	3000	1037
276	20241016	152900	36831680	3000	3000	3000	3000	0
277	20241016	152800	36831680	3000	3000	3000	3000	0
278	20241016	152700	36831680	3000	3000	3000	3000	0
279	20241016	152600	36831680	3000	3000	3000	3000	0
280	20241016	152500	36831680	3000	3000	3000	3000	0
281	20241016	152400	36831680	3000	3000	3000	3000	0
282	20241016	152300	36831680	3000	3000	3000	3000	0
283	20241016	152200	36831680	3000	3000	3000	3000	0
284	20241016	152100	36831680	3000	3000	3000	3000	0
285	20241016	152000	36831680	3000	3000	3000	3000	0
286	20241016	151900	36831680	3000	3000	3000	3000	3
287	20241016	151800	36822680	3000	3000	3000	3000	0
288	20241016	151700	36822680	3000	3000	3000	3000	50
289	20241016	151600	36672680	3000	3000	3000	3000	0
290	20241016	151500	36672680	3000	3000	3000	3000	0
291	20241016	151400	36672680	3000	3000	3000	3000	0
292	20241016	151300	36672680	3000	3000	3000	3000	51
293	20241016	151200	36519680	3000	3000	3000	3000	0
294	20241016	151100	36519680	3000	3000	3000	3000	0
295	20241016	151000	36519680	3000	2990	3000	2990	111
296	20241016	150900	36187680	3000	2995	3000	2995	34
297	20241016	150800	36085845	3000	3000	3000	3000	0
298	20241016	150700	36085845	3000	3000	3000	3000	0
299	20241016	150600	36085845	3000	2995	3000	2995	4
300	20241016	150500	36073860	2995	2995	2995	2995	0
301	20241016	150400	36073860	2995	2995	2995	2995	130
302	20241016	150300	35684510	2995	2995	2995	2995	0
303	20241016	150200	35684510	2995	2990	2995	2990	1035
304	20241016	150100	32589855	2995	3000	3000	2995	7
305	20241016	150000	32568885	2990	2990	3000	2990	280
306	20241016	145900	31731635	2990	2995	2995	2990	341
307	20241016	145800	30710505	3000	3000	3000	3000	0
308	20241016	145700	30710505	3000	3000	3000	3000	0
309	20241016	145600	30710505	3000	3000	3000	3000	0
310	20241016	145500	30710505	3000	3000	3000	3000	0
311	20241016	145400	30710505	3000	3000	3000	3000	1
312	20241016	145300	30707505	2995	2995	2995	2995	0
313	20241016	145200	30707505	2995	2995	2995	2995	1
314	20241016	145100	30704510	2995	2995	2995	2995	0
315	20241016	145000	30704510	2995	2995	2995	2995	0
316	20241016	144900	30704510	2995	2995	2995	2995	0
317	20241016	144800	30704510	2995	2995	2995	2995	100
318	20241016	144700	30405010	3000	3000	3000	3000	0
319	20241016	144600	30405010	3000	3000	3000	3000	0
320	20241016	144500	30405010	3000	3000	3000	3000	0
321	20241016	144400	30405010	3000	3000	3000	3000	0
322	20241016	144300	30405010	3000	3000	3000	3000	0
323	20241016	144200	30405010	3000	3000	3000	3000	0
324	20241016	144100	30405010	3000	3000	3000	3000	0
325	20241016	144000	30405010	3000	3000	3000	3000	0
326	20241016	143900	30405010	3000	3000	3000	3000	0
327	20241016	143800	30405010	3000	3000	3000	3000	0
328	20241016	143700	30405010	3000	3000	3000	3000	0
329	20241016	143600	30405010	3000	3000	3000	3000	0
330	20241016	143500	30405010	3000	3000	3000	3000	0
331	20241016	143400	30405010	3000	3000	3000	3000	0
332	20241016	143300	30405010	3000	3000	3000	3000	0
333	20241016	143200	30405010	3000	3000	3000	3000	0
334	20241016	143100	30405010	3000	3000	3000	3000	0
335	20241016	143000	30405010	3000	3000	3000	3000	0
336	20241016	142900	30405010	3000	3000	3000	3000	0
337	20241016	142800	30405010	3000	3000	3000	3000	0
338	20241016	142700	30405010	3000	3000	3000	3000	0
339	20241016	142600	30405010	3000	3000	3000	3000	0
340	20241016	142500	30405010	3000	3000	3000	3000	0
341	20241016	142400	30405010	3000	3000	3000	3000	0
342	20241016	142300	30405010	3000	3000	3000	3000	0
343	20241016	142200	30405010	3000	3000	3000	3000	0
344	20241016	142100	30405010	3000	3000	3000	3000	0
345	20241016	142000	30405010	3000	3000	3000	3000	0
346	20241016	141900	30405010	3000	3000	3000	3000	0
347	20241016	141800	30405010	3000	3000	3000	3000	0
348	20241016	141700	30405010	3000	3000	3000	3000	0
349	20241016	141600	30405010	3000	3000	3000	3000	0
350	20241016	141500	30405010	3000	3000	3000	3000	0
351	20241016	141400	30405010	3000	3000	3000	3000	1
352	20241016	141300	30402010	3000	3000	3000	3000	0
353	20241016	141200	30402010	3000	3000	3000	3000	0
354	20241016	141100	30402010	3000	3000	3000	3000	94
355	20241016	141000	30120010	3000	3000	3000	3000	0
356	20241016	140900	30120010	3000	3000	3000	3000	1
357	20241016	140800	30117010	3000	3000	3000	3000	0
358	20241016	140700	30117010	3000	3000	3000	3000	0
359	20241016	140600	30117010	3000	3005	3005	3000	362
360	20241016	140500	29030070	3005	3005	3005	3005	100
361	20241016	140400	28729570	3005	3005	3005	3005	143
362	20241016	140300	28299855	3005	3005	3005	3005	100
363	20241016	140200	27999355	3010	3010	3010	3010	0
364	20241016	140100	27999355	3010	3010	3010	3010	0
365	20241016	140000	27999355	3010	3010	3010	3010	0
366	20241016	135900	27999355	3010	3010	3010	3010	0
367	20241016	135800	27999355	3010	3010	3010	3010	0
368	20241016	135700	27999355	3010	3010	3010	3010	0
369	20241016	135600	27999355	3010	3010	3010	3010	0
370	20241016	135500	27999355	3010	3010	3010	3010	0
371	20241016	135400	27999355	3010	3010	3010	3010	0
372	20241016	135300	27999355	3010	3010	3010	3010	0
373	20241016	135200	27999355	3010	3010	3010	3010	0
374	20241016	135100	27999355	3010	3010	3010	3010	0
375	20241016	135000	27999355	3010	3010	3010	3010	0
376	20241016	134900	27999355	3010	3010	3010	3010	0
377	20241016	134800	27999355	3010	3010	3010	3010	0
378	20241016	134700	27999355	3010	3010	3010	3010	0
379	20241016	134600	27999355	3010	3010	3010	3010	0
380	20241016	134500	27999355	3010	3010	3010	3010	0
381	20241016	134400	27999355	3010	3010	3010	3010	0
382	20241016	134300	27999355	3010	3010	3010	3010	0
383	20241016	134200	27999355	3010	3010	3010	3010	0
384	20241016	134100	27999355	3010	3010	3010	3010	0
385	20241016	134000	27999355	3010	3010	3010	3010	0
386	20241016	133900	27999355	3010	3010	3010	3010	0
387	20241016	133800	27999355	3010	3010	3010	3010	0
388	20241016	133700	27999355	3010	3010	3010	3010	0
389	20241016	133600	27999355	3010	3010	3010	3010	0
390	20241016	133500	27999355	3010	3010	3010	3010	0
391	20241016	133400	27999355	3010	3010	3010	3010	0
392	20241016	133300	27999355	3010	3010	3010	3010	0
393	20241016	133200	27999355	3010	3010	3010	3010	0
394	20241016	133100	27999355	3010	3010	3010	3010	0
395	20241016	133000	27999355	3010	3010	3010	3010	0
396	20241016	132900	27999355	3010	3010	3010	3010	1
397	20241016	132800	27996345	3000	3000	3000	3000	0
398	20241016	132700	27996345	3000	3000	3000	3000	0
399	20241016	132600	27996345	3000	3000	3000	3000	0
400	20241016	132500	27996345	3000	3000	3000	3000	0
401	20241016	132400	27996345	3000	3000	3000	3000	0
402	20241016	132300	27996345	3000	3000	3000	3000	527
403	20241016	132200	26415345	3005	3005	3005	3005	17
404	20241016	132100	26364260	3010	3010	3010	3010	0
405	20241016	132000	26364260	3010	3010	3010	3010	0
406	20241016	131900	26364260	3010	3010	3010	3010	0
407	20241016	131800	26364260	3010	3010	3010	3010	0
408	20241016	131700	26364260	3010	3010	3010	3010	0
409	20241016	131600	26364260	3010	3010	3010	3010	1
410	20241016	131500	26361250	3010	3010	3010	3010	4
411	20241016	131400	26349210	3010	3010	3010	3010	0
412	20241016	131300	26349210	3010	3010	3010	3010	0
413	20241016	131200	26349210	3010	3010	3010	3010	0
414	20241016	131100	26349210	3010	3010	3010	3010	0
415	20241016	131000	26349210	3010	3010	3010	3010	0
416	20241016	130900	26349210	3010	3010	3010	3010	0
417	20241016	130800	26349210	3010	3010	3010	3010	0
418	20241016	130700	26349210	3010	3010	3010	3010	0
419	20241016	130600	26349210	3010	3010	3010	3010	0
420	20241016	130500	26349210	3010	3010	3010	3010	0
421	20241016	130400	26349210	3010	3010	3010	3010	1
422	20241016	130300	26346200	3005	3005	3005	3005	0
423	20241016	130200	26346200	3005	3005	3005	3005	0
424	20241016	130100	26346200	3005	3005	3005	3005	0
425	20241016	130000	26346200	3005	3005	3005	3005	0
426	20241016	125900	26346200	3005	3005	3005	3005	0
427	20241016	125800	26346200	3005	3005	3005	3005	0
428	20241016	125700	26346200	3005	3005	3005	3005	0
429	20241016	125600	26346200	3005	3005	3005	3005	0
430	20241016	125500	26346200	3005	3005	3005	3005	0
431	20241016	125400	26346200	3005	3005	3005	3005	0
432	20241016	125300	26346200	3005	3005	3005	3005	0
433	20241016	125200	26346200	3005	3005	3005	3005	0
434	20241016	125100	26346200	3005	3005	3005	3005	0
435	20241016	125000	26346200	3005	3005	3005	3005	12
436	20241016	124900	26310140	3005	3005	3005	3005	0
437	20241016	124800	26310140	3005	3005	3005	3005	0
438	20241016	124700	26310140	3005	3005	3005	3005	6
439	20241016	124600	26292110	3010	3010	3010	3010	0
440	20241016	124500	26292110	3010	3010	3010	3010	0
441	20241016	124400	26292110	3010	3010	3010	3010	0
442	20241016	124300	26292110	3010	3010	3010	3010	0
443	20241016	124200	26292110	3010	3010	3010	3010	0
444	20241016	124100	26292110	3010	3010	3010	3010	0
445	20241016	124000	26292110	3010	3010	3010	3010	0
446	20241016	123900	26292110	3010	3010	3010	3010	0
447	20241016	123800	26292110	3010	3010	3010	3010	0
448	20241016	123700	26292110	3010	3010	3010	3010	0
449	20241016	123600	26292110	3010	3010	3010	3010	0
450	20241016	123500	26292110	3010	3010	3010	3010	0
451	20241016	123400	26292110	3010	3010	3010	3010	0
452	20241016	123300	26292110	3010	3010	3010	3010	0
453	20241016	123200	26292110	3010	3010	3010	3010	0
454	20241016	123100	26292110	3010	3010	3010	3010	0
455	20241016	123000	26292110	3010	3010	3010	3010	0
456	20241016	122900	26292110	3010	3010	3010	3010	0
457	20241016	122800	26292110	3010	3010	3010	3010	0
458	20241016	122700	26292110	3010	3010	3010	3010	0
459	20241016	122600	26292110	3010	3010	3010	3010	0
460	20241016	122500	26292110	3010	3010	3010	3010	0
461	20241016	122400	26292110	3010	3010	3010	3010	0
462	20241016	122300	26292110	3010	3010	3010	3010	0
463	20241016	122200	26292110	3010	3010	3010	3010	0
464	20241016	122100	26292110	3010	3010	3010	3010	0
465	20241016	122000	26292110	3010	3005	3010	3000	35
466	20241016	121900	26187065	3010	3010	3010	3010	0
467	20241016	121800	26187065	3010	3010	3010	3010	95
468	20241016	121700	25901115	3010	3010	3010	3010	0
469	20241016	121600	25901115	3010	3010	3010	3010	1
470	20241016	121500	25898105	3000	3000	3000	3000	0
471	20241016	121400	25898105	3000	3000	3000	3000	0
472	20241016	121300	25898105	3000	3000	3000	3000	0
473	20241016	121200	25898105	3000	3000	3000	3000	34
474	20241016	121100	25796105	3000	3000	3000	3000	14
475	20241016	121000	25754105	3000	3000	3000	3000	433
476	20241016	120900	24455105	3000	3000	3000	3000	232
477	20241016	120800	23759105	2995	2995	2995	2995	0
478	20241016	120700	23759105	2995	2995	2995	2995	0
479	20241016	120600	23759105	2995	2995	2995	2995	0
480	20241016	120500	23759105	2995	2995	2995	2995	0
481	20241016	120400	23759105	2995	2995	2995	2995	0
482	20241016	120300	23759105	2995	2995	2995	2995	0
483	20241016	120200	23759105	2995	2995	2995	2995	129
484	20241016	120100	23372750	3000	3000	3000	3000	0
485	20241016	120000	23372750	3000	3000	3000	3000	0
486	20241016	115900	23372750	3000	3000	3000	3000	0
487	20241016	115800	23372750	3000	3000	3000	3000	0
488	20241016	115700	23372750	3000	3000	3000	3000	0
489	20241016	115600	23372750	3000	3000	3000	3000	0
490	20241016	115500	23372750	3000	3000	3000	3000	0
491	20241016	115400	23372750	3000	3000	3000	3000	0
492	20241016	115300	23372750	3000	3000	3000	3000	0
493	20241016	115200	23372750	3000	3000	3000	3000	0
494	20241016	115100	23372750	3000	3000	3000	3000	0
495	20241016	115000	23372750	3000	3000	3000	3000	0
496	20241016	114900	23372750	3000	3000	3000	3000	0
497	20241016	114800	23372750	3000	3000	3000	3000	0
498	20241016	114700	23372750	3000	3000	3000	3000	0
499	20241016	114600	23372750	3000	3000	3000	3000	0
500	20241016	114500	23372750	3000	3000	3000	3000	100
501	20241016	114400	23072750	2995	2995	2995	2995	1
502	20241016	114300	23069755	2990	2990	2990	2990	0
503	20241016	114200	23069755	2990	2990	2990	2990	0
504	20241016	114100	23069755	2990	2990	2990	2990	0
505	20241016	114000	23069755	2990	2990	2990	2990	0
506	20241016	113900	23069755	2990	2990	2990	2990	0
507	20241016	113800	23069755	2990	2990	2990	2990	0
508	20241016	113700	23069755	2990	2990	2990	2990	0
509	20241016	113600	23069755	2990	3000	3000	2990	1000
510	20241016	113500	20076935	3015	3015	3015	3015	2
511	20241016	113400	20070905	3000	3000	3000	3000	57
512	20241016	113300	19899905	3015	3015	3015	3015	0
513	20241016	113200	19899905	3015	3015	3015	3015	0
514	20241016	113100	19899905	3015	3015	3015	3015	0
515	20241016	113000	19899905	3015	3015	3015	3015	0
516	20241016	112900	19899905	3015	3015	3015	3015	0
517	20241016	112800	19899905	3015	3015	3015	3015	0
518	20241016	112700	19899905	3015	3015	3015	3015	0
519	20241016	112600	19899905	3015	3015	3015	3015	0
520	20241016	112500	19899905	3015	3015	3015	3015	0
521	20241016	112400	19899905	3015	3015	3015	3015	0
522	20241016	112300	19899905	3015	3015	3015	3015	0
523	20241016	112200	19899905	3015	3015	3015	3015	0
524	20241016	112100	19899905	3015	3015	3015	3015	0
525	20241016	112000	19899905	3015	3015	3015	3015	0
526	20241016	111900	19899905	3015	3015	3015	3015	0
527	20241016	111800	19899905	3015	3015	3015	3015	0
528	20241016	111700	19899905	3015	3015	3015	3015	0
529	20241016	111600	19899905	3015	3015	3015	3015	0
530	20241016	111500	19899905	3015	3015	3015	3015	0
531	20241016	111400	19899905	3015	3015	3015	3015	0
532	20241016	111300	19899905	3015	3015	3015	3015	0
533	20241016	111200	19899905	3015	3015	3015	3015	0
534	20241016	111100	19899905	3015	3015	3015	3015	0
535	20241016	111000	19899905	3015	3015	3015	3015	0
536	20241016	110900	19899905	3015	3015	3015	3015	0
537	20241016	110800	19899905	3015	3015	3015	3015	0
538	20241016	110700	19899905	3015	3015	3015	3015	0
539	20241016	110600	19899905	3015	3015	3015	3015	95
540	20241016	110500	19613480	3005	3005	3005	3005	0
541	20241016	110400	19613480	3005	3005	3005	3005	1206
542	20241016	110300	15989450	3005	3005	3005	3005	46
543	20241016	110200	15851220	3015	3015	3015	3015	0
544	20241016	110100	15851220	3015	3015	3015	3015	0
545	20241016	110000	15851220	3015	3015	3015	3015	0
546	20241016	105900	15851220	3015	3005	3015	3005	222
547	20241016	105800	15183890	3020	3005	3020	3005	39
548	20241016	105700	15066635	3020	3020	3020	3020	0
549	20241016	105600	15066635	3020	3020	3020	3020	0
550	20241016	105500	15066635	3020	3010	3020	3005	19
551	20241016	105400	15009485	3020	3020	3020	3020	0
552	20241016	105300	15009485	3020	3020	3020	3020	0
553	20241016	105200	15009485	3020	3020	3020	3020	0
554	20241016	105100	15009485	3020	3015	3020	3015	3
555	20241016	105000	15000435	3010	3010	3010	3010	0
556	20241016	104900	15000435	3010	3010	3010	3010	1
557	20241016	104800	14997425	3010	3010	3010	3010	5
558	20241016	104700	14982375	3020	3020	3020	3020	0
559	20241016	104600	14982375	3020	3015	3020	3015	6
560	20241016	104500	14964280	3015	3015	3015	3015	0
561	20241016	104400	14964280	3015	3015	3015	3015	0
562	20241016	104300	14964280	3015	3015	3015	3015	1
563	20241016	104200	14961265	3010	3010	3010	3010	3
564	20241016	104100	14952235	3005	3005	3005	3005	0
565	20241016	104000	14952235	3005	3010	3010	3005	3
566	20241016	103900	14943210	3000	3000	3000	3000	0
567	20241016	103800	14943210	3000	3000	3000	3000	0
568	20241016	103700	14943210	3000	3000	3000	3000	0
569	20241016	103600	14943210	3000	3000	3000	3000	0
570	20241016	103500	14943210	3000	3000	3000	3000	0
571	20241016	103400	14943210	3000	3000	3000	3000	0
572	20241016	103300	14943210	3000	3000	3000	3000	357
573	20241016	103200	13872210	3010	3010	3010	3010	10
574	20241016	103100	13842110	3020	3020	3020	3020	0
575	20241016	103000	13842110	3020	3020	3020	3020	0
576	20241016	102900	13842110	3020	3020	3020	3020	0
577	20241016	102800	13842110	3020	3020	3020	3020	0
578	20241016	102700	13842110	3020	3020	3020	3020	0
579	20241016	102600	13842110	3020	3020	3020	3020	0
580	20241016	102500	13842110	3020	3020	3020	3020	0
581	20241016	102400	13842110	3020	3020	3020	3020	0
582	20241016	102300	13842110	3020	3020	3020	3020	0
583	20241016	102200	13842110	3020	3020	3020	3020	0
584	20241016	102100	13842110	3020	3020	3020	3020	0
585	20241016	102000	13842110	3020	3020	3020	3020	0
586	20241016	101900	13842110	3020	3005	3020	2995	405
587	20241016	101800	12626290	3020	3020	3020	3020	0
588	20241016	101700	12626290	3020	3020	3020	3020	0
589	20241016	101600	12626290	3020	3020	3020	3020	0
590	20241016	101500	12626290	3020	3015	3020	3005	253
591	20241016	101400	11864760	3020	3020	3020	3020	0
592	20241016	101300	11864760	3020	3020	3020	3020	14
593	20241016	101200	11822480	3020	3020	3020	3020	0
594	20241016	101100	11822480	3020	3020	3020	3020	0
595	20241016	101000	11822480	3020	3020	3020	3020	0
596	20241016	100900	11822480	3020	3020	3020	3020	0
597	20241016	100800	11822480	3020	3020	3020	3020	0
598	20241016	100700	11822480	3020	3020	3020	3020	0
599	20241016	100600	11822480	3020	3020	3020	3020	0
600	20241016	100500	11822480	3020	3020	3020	3020	0
601	20241016	100400	11822480	3020	3020	3020	3020	10
602	20241016	100300	11792280	3020	3015	3020	3010	326
603	20241016	100200	10810110	3020	3020	3020	3020	0
604	20241016	100100	10810110	3020	3020	3020	3020	0
605	20241016	100000	10810110	3020	3020	3020	3020	0
606	20241016	095900	10810110	3020	3020	3020	3020	0
607	20241016	095800	10810110	3020	3020	3020	3020	0
608	20241016	095700	10810110	3020	3020	3020	3020	0
609	20241016	095600	10810110	3020	3020	3020	3020	0
610	20241016	095500	10810110	3020	3020	3020	3020	1
611	20241016	095400	10807090	3020	3020	3020	3020	0
612	20241016	095300	10807090	3020	3020	3020	3020	0
613	20241016	095200	10807090	3020	3020	3020	3020	0
614	20241016	095100	10807090	3020	3025	3025	3015	185
615	20241016	095000	10249025	3050	3050	3050	3050	0
616	20241016	094900	10249025	3050	3050	3050	3050	0
617	20241016	094800	10249025	3050	3050	3050	3050	0
618	20241016	094700	10249025	3050	3050	3050	3050	0
619	20241016	094600	10249025	3050	3045	3050	3045	9
620	20241016	094500	10221595	3045	3045	3045	3045	0
621	20241016	094400	10221595	3045	3045	3045	3045	0
622	20241016	094300	10221595	3045	3045	3045	3045	1
623	20241016	094200	10218550	3045	3045	3045	3045	1
624	20241016	094100	10215505	3045	3045	3045	3045	18
625	20241016	094000	10160695	3045	3030	3045	3030	200
626	20241016	093900	9551795	3030	3030	3030	3030	0
627	20241016	093800	9551795	3030	3030	3030	3030	0
628	20241016	093700	9551795	3030	3030	3030	3030	1
629	20241016	093600	9548765	3010	3015	3015	3010	300
630	20241016	093500	8645015	3050	3050	3050	3050	0
631	20241016	093400	8645015	3050	3050	3050	3050	0
632	20241016	093300	8645015	3050	3050	3050	3050	0
633	20241016	093200	8645015	3050	3050	3050	3050	0
634	20241016	093100	8645015	3050	3050	3050	3050	0
635	20241016	093000	8645015	3050	3050	3050	3050	0
636	20241016	092900	8645015	3050	3050	3050	3050	0
637	20241016	092800	8645015	3050	3050	3050	3050	0
638	20241016	092700	8645015	3050	3050	3050	3050	0
639	20241016	092600	8645015	3050	3050	3050	3050	0
640	20241016	092500	8645015	3050	3050	3050	3050	20
641	20241016	092400	8584015	3050	3050	3050	3050	0
642	20241016	092300	8584015	3050	3050	3050	3050	8
643	20241016	092200	8559615	3050	3035	3050	3035	892
644	20241016	092100	5845830	3040	3040	3040	3040	0
645	20241016	092000	5845830	3040	3015	3040	3015	1006
646	20241016	091900	2804860	3010	3010	3010	3010	0
647	20241016	091800	2804860	3010	3010	3010	3010	0
648	20241016	091700	2804860	3010	3010	3010	3010	1
649	20241016	091600	2801850	3015	3015	3015	3015	0
650	20241016	091500	2801850	3015	3015	3015	3015	0
651	20241016	091400	2801850	3015	3015	3015	3015	0
652	20241016	091300	2801850	3015	3015	3015	3015	0
653	20241016	091200	2801850	3015	3015	3015	3015	0
654	20241016	091100	2801850	3015	3015	3015	3015	150
655	20241016	091000	2349600	3020	3020	3020	3020	0
656	20241016	090900	2349600	3020	3020	3020	3020	0
657	20241016	090800	2349600	3020	3020	3020	3020	6
658	20241016	090700	2331480	3020	3020	3020	3020	0
659	20241016	090600	2331480	3020	3020	3020	3020	0
660	20241016	090500	2331480	3020	3020	3020	3020	0
661	20241016	090400	2331480	3020	3020	3020	3020	0
662	20241016	090300	2331480	3020	3020	3020	3020	1
663	20241016	090200	2328460	3020	3005	3020	3005	9
664	20241016	090100	2301400	3010	3010	3010	3010	13
665	20241016	090000	2262270	3020	3020	3030	3020	749