KissMeData/187660/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203300	263387500	2980	2980	2980	2980	3243
3	20241002	203200	263387500	2980	2980	2980	2980	0
4	20241002	203100	263387500	2980	2980	2980	2980	0
5	20241002	203000	263387500	2980	2980	2980	2980	0
6	20241002	202900	263387500	2980	2980	2980	2980	0
7	20241002	202800	263387500	2980	2980	2980	2980	0
8	20241002	202700	263387500	2980	2980	2980	2980	0
9	20241002	202600	263387500	2980	2980	2980	2980	0
10	20241002	202500	263387500	2980	2980	2980	2980	0
11	20241002	202400	263387500	2980	2980	2980	2980	0
12	20241002	202300	263387500	2980	2980	2980	2980	0
13	20241002	202200	263387500	2980	2980	2980	2980	0
14	20241002	202100	263387500	2980	2980	2980	2980	0
15	20241002	202000	263387500	2980	2980	2980	2980	0
16	20241002	201900	263387500	2980	2980	2980	2980	0
17	20241002	201800	263387500	2980	2980	2980	2980	0
18	20241002	201700	263387500	2980	2980	2980	2980	0
19	20241002	201600	263387500	2980	2980	2980	2980	0
20	20241002	201500	263387500	2980	2980	2980	2980	0
21	20241002	201400	263387500	2980	2980	2980	2980	0
22	20241002	201300	263387500	2980	2980	2980	2980	0
23	20241002	201200	263387500	2980	2980	2980	2980	0
24	20241002	201100	263387500	2980	2980	2980	2980	0
25	20241002	201000	263387500	2980	2980	2980	2980	0
26	20241002	200900	263387500	2980	2980	2980	2980	0
27	20241002	200800	263387500	2980	2980	2980	2980	0
28	20241002	200700	263387500	2980	2980	2980	2980	0
29	20241002	200600	263387500	2980	2980	2980	2980	0
30	20241002	200500	263387500	2980	2980	2980	2980	0
31	20241002	200400	263387500	2980	2980	2980	2980	0
32	20241002	200300	263387500	2980	2980	2980	2980	3243
33	20241002	200200	263387500	2980	2980	2980	2980	0
34	20241002	200100	263387500	2980	2980	2980	2980	0
35	20241002	200000	263387500	2980	2980	2980	2980	0
36	20241002	195900	263387500	2980	2980	2980	2980	0
37	20241002	195800	263387500	2980	2980	2980	2980	0
38	20241002	195700	263387500	2980	2980	2980	2980	0
39	20241002	195600	263387500	2980	2980	2980	2980	0
40	20241002	195500	263387500	2980	2980	2980	2980	0
41	20241002	195400	263387500	2980	2980	2980	2980	0
42	20241002	195300	263387500	2980	2980	2980	2980	0
43	20241002	195200	263387500	2980	2980	2980	2980	0
44	20241002	195100	263387500	2980	2980	2980	2980	0
45	20241002	195000	263387500	2980	2980	2980	2980	0
46	20241002	194900	263387500	2980	2980	2980	2980	0
47	20241002	194800	263387500	2980	2980	2980	2980	0
48	20241002	194700	263387500	2980	2980	2980	2980	0
49	20241002	194600	263387500	2980	2980	2980	2980	0
50	20241002	194500	263387500	2980	2980	2980	2980	0
51	20241002	194400	263387500	2980	2980	2980	2980	0
52	20241002	194300	263387500	2980	2980	2980	2980	0
53	20241002	194200	263387500	2980	2980	2980	2980	0
54	20241002	194100	263387500	2980	2980	2980	2980	0
55	20241002	194000	263387500	2980	2980	2980	2980	0
56	20241002	193900	263387500	2980	2980	2980	2980	0
57	20241002	193800	263387500	2980	2980	2980	2980	0
58	20241002	193700	263387500	2980	2980	2980	2980	0
59	20241002	193600	263387500	2980	2980	2980	2980	0
60	20241002	193500	263387500	2980	2980	2980	2980	0
61	20241002	193400	263387500	2980	2980	2980	2980	0
62	20241002	193300	263387500	2980	2980	2980	2980	3243
63	20241002	193200	263387500	2980	2980	2980	2980	0
64	20241002	193100	263387500	2980	2980	2980	2980	0
65	20241002	193000	263387500	2980	2980	2980	2980	0
66	20241002	192900	263387500	2980	2980	2980	2980	0
67	20241002	192800	263387500	2980	2980	2980	2980	0
68	20241002	192700	263387500	2980	2980	2980	2980	0
69	20241002	192600	263387500	2980	2980	2980	2980	0
70	20241002	192500	263387500	2980	2980	2980	2980	0
71	20241002	192400	263387500	2980	2980	2980	2980	0
72	20241002	192300	263387500	2980	2980	2980	2980	0
73	20241002	192200	263387500	2980	2980	2980	2980	0
74	20241002	192100	263387500	2980	2980	2980	2980	0
75	20241002	192000	263387500	2980	2980	2980	2980	0
76	20241002	191900	263387500	2980	2980	2980	2980	0
77	20241002	191800	263387500	2980	2980	2980	2980	0
78	20241002	191700	263387500	2980	2980	2980	2980	0
79	20241002	191600	263387500	2980	2980	2980	2980	0
80	20241002	191500	263387500	2980	2980	2980	2980	0
81	20241002	191400	263387500	2980	2980	2980	2980	0
82	20241002	191300	263387500	2980	2980	2980	2980	0
83	20241002	191200	263387500	2980	2980	2980	2980	0
84	20241002	191100	263387500	2980	2980	2980	2980	0
85	20241002	191000	263387500	2980	2980	2980	2980	0
86	20241002	190900	263387500	2980	2980	2980	2980	0
87	20241002	190800	263387500	2980	2980	2980	2980	0
88	20241002	190700	263387500	2980	2980	2980	2980	0
89	20241002	190600	263387500	2980	2980	2980	2980	0
90	20241002	190500	263387500	2980	2980	2980	2980	0
91	20241002	190400	263387500	2980	2980	2980	2980	0
92	20241002	190300	263387500	2980	2980	2980	2980	3243
93	20241002	190200	263387500	2980	2980	2980	2980	0
94	20241002	190100	263387500	2980	2980	2980	2980	0
95	20241002	190000	263387500	2980	2980	2980	2980	0
96	20241002	185900	263387500	2980	2980	2980	2980	0
97	20241002	185800	263387500	2980	2980	2980	2980	0
98	20241002	185700	263387500	2980	2980	2980	2980	0
99	20241002	185600	263387500	2980	2980	2980	2980	0
100	20241002	185500	263387500	2980	2980	2980	2980	0
101	20241002	185400	263387500	2980	2980	2980	2980	0
102	20241002	185300	263387500	2980	2980	2980	2980	0
103	20241002	185200	263387500	2980	2980	2980	2980	0
104	20241002	185100	263387500	2980	2980	2980	2980	0
105	20241002	185000	263387500	2980	2980	2980	2980	0
106	20241002	184900	263387500	2980	2980	2980	2980	0
107	20241002	184800	263387500	2980	2980	2980	2980	0
108	20241002	184700	263387500	2980	2980	2980	2980	0
109	20241002	184600	263387500	2980	2980	2980	2980	0
110	20241002	184500	263387500	2980	2980	2980	2980	0
111	20241002	184400	263387500	2980	2980	2980	2980	0
112	20241002	184300	263387500	2980	2980	2980	2980	0
113	20241002	184200	263387500	2980	2980	2980	2980	0
114	20241002	184100	263387500	2980	2980	2980	2980	0
115	20241002	184000	263387500	2980	2980	2980	2980	0
116	20241002	183900	263387500	2980	2980	2980	2980	0
117	20241002	183800	263387500	2980	2980	2980	2980	0
118	20241002	183700	263387500	2980	2980	2980	2980	0
119	20241002	183600	263387500	2980	2980	2980	2980	0
120	20241002	183500	263387500	2980	2980	2980	2980	0
121	20241002	183400	263387500	2980	2980	2980	2980	0
122	20241002	183300	263387500	2980	2980	2980	2980	3243
123	20241002	183200	263387500	2980	2980	2980	2980	0
124	20241002	183100	263387500	2980	2980	2980	2980	0
125	20241002	183000	263387500	2980	2980	2980	2980	0
126	20241002	182900	263387500	2980	2980	2980	2980	0
127	20241002	182800	263387500	2980	2980	2980	2980	0
128	20241002	182700	263387500	2980	2980	2980	2980	0
129	20241002	182600	263387500	2980	2980	2980	2980	0
130	20241002	182500	263387500	2980	2980	2980	2980	0
131	20241002	182400	263387500	2980	2980	2980	2980	0
132	20241002	182300	263387500	2980	2980	2980	2980	0
133	20241002	182200	263387500	2980	2980	2980	2980	0
134	20241002	182100	263387500	2980	2980	2980	2980	0
135	20241002	182000	263387500	2980	2980	2980	2980	0
136	20241002	181900	263387500	2980	2980	2980	2980	0
137	20241002	181800	263387500	2980	2980	2980	2980	0
138	20241002	181700	263387500	2980	2980	2980	2980	0
139	20241002	181600	263387500	2980	2980	2980	2980	0
140	20241002	181500	263387500	2980	2980	2980	2980	0
141	20241002	181400	263387500	2980	2980	2980	2980	0
142	20241002	181300	263387500	2980	2980	2980	2980	0
143	20241002	181200	263387500	2980	2980	2980	2980	0
144	20241002	181100	263387500	2980	2980	2980	2980	0
145	20241002	181000	263387500	2980	2980	2980	2980	0
146	20241002	180900	263387500	2980	2980	2980	2980	0
147	20241002	180800	263387500	2980	2980	2980	2980	0
148	20241002	180700	263387500	2980	2980	2980	2980	0
149	20241002	180600	263387500	2980	2980	2980	2980	0
150	20241002	180500	263387500	2980	2980	2980	2980	0
151	20241002	180400	263387500	2980	2980	2980	2980	0
152	20241002	180300	263387500	2980	2980	2980	2980	3243
153	20241002	180200	263387500	2980	2980	2980	2980	0
154	20241002	180100	263387500	2980	2980	2980	2980	0
155	20241002	180000	263387500	2980	2980	2980	2980	0
156	20241002	175900	263387500	2980	2980	2980	2980	0
157	20241002	175800	263387500	2980	2980	2980	2980	0
158	20241002	175700	263387500	2980	2980	2980	2980	0
159	20241002	175600	263387500	2980	2980	2980	2980	0
160	20241002	175500	263387500	2980	2980	2980	2980	0
161	20241002	175400	263387500	2980	2980	2980	2980	0
162	20241002	175300	263387500	2980	2980	2980	2980	0
163	20241002	175200	263387500	2980	2980	2980	2980	0
164	20241002	175100	263387500	2980	2980	2980	2980	0
165	20241002	175000	263387500	2980	2980	2980	2980	0
166	20241002	174900	263387500	2980	2980	2980	2980	0
167	20241002	174800	263387500	2980	2980	2980	2980	0
168	20241002	174700	263387500	2980	2980	2980	2980	0
169	20241002	174600	263387500	2980	2980	2980	2980	0
170	20241002	174500	263387500	2980	2980	2980	2980	0
171	20241002	174400	263387500	2980	2980	2980	2980	0
172	20241002	174300	263387500	2980	2980	2980	2980	0
173	20241002	174200	263387500	2980	2980	2980	2980	0
174	20241002	174100	263387500	2980	2980	2980	2980	0
175	20241002	174000	263387500	2980	2980	2980	2980	0
176	20241002	173900	263387500	2980	2980	2980	2980	0
177	20241002	173800	263387500	2980	2980	2980	2980	0
178	20241002	173700	263387500	2980	2980	2980	2980	0
179	20241002	173600	263387500	2980	2980	2980	2980	0
180	20241002	173500	263387500	2980	2980	2980	2980	0
181	20241002	173400	263387500	2980	2980	2980	2980	0
182	20241002	173300	263387500	2980	2980	2980	2980	3243
183	20241002	173200	263387500	2980	2980	2980	2980	0
184	20241002	173100	263387500	2980	2980	2980	2980	0
185	20241002	173000	263387500	2980	2980	2980	2980	0
186	20241002	172900	263387500	2980	2980	2980	2980	0
187	20241002	172800	263387500	2980	2980	2980	2980	0
188	20241002	172700	263387500	2980	2980	2980	2980	0
189	20241002	172600	263387500	2980	2980	2980	2980	0
190	20241002	172500	263387500	2980	2980	2980	2980	0
191	20241002	172400	263387500	2980	2980	2980	2980	0
192	20241002	172300	263387500	2980	2980	2980	2980	0
193	20241002	172200	263387500	2980	2980	2980	2980	0
194	20241002	172100	263387500	2980	2980	2980	2980	0
195	20241002	172000	263387500	2980	2980	2980	2980	0
196	20241002	171900	263387500	2980	2980	2980	2980	0
197	20241002	171800	263387500	2980	2980	2980	2980	0
198	20241002	171700	263387500	2980	2980	2980	2980	0
199	20241002	171600	263387500	2980	2980	2980	2980	0
200	20241002	171500	263387500	2980	2980	2980	2980	0
201	20241002	171400	263387500	2980	2980	2980	2980	0
202	20241002	171300	263387500	2980	2980	2980	2980	0
203	20241002	171200	263387500	2980	2980	2980	2980	0
204	20241002	171100	263387500	2980	2980	2980	2980	0
205	20241002	171000	263387500	2980	2980	2980	2980	0
206	20241002	170900	263387500	2980	2980	2980	2980	0
207	20241002	170800	263387500	2980	2980	2980	2980	0
208	20241002	170700	263387500	2980	2980	2980	2980	0
209	20241002	170600	263387500	2980	2980	2980	2980	0
210	20241002	170500	263387500	2980	2980	2980	2980	0
211	20241002	170400	263387500	2980	2980	2980	2980	0
212	20241002	170300	263387500	2980	2980	2980	2980	3243
213	20241002	170200	263387500	2980	2980	2980	2980	0
214	20241002	170100	263387500	2980	2980	2980	2980	0
215	20241002	170000	263387500	2980	2980	2980	2980	0
216	20241002	165900	263387500	2980	2980	2980	2980	0
217	20241002	165800	263387500	2980	2980	2980	2980	0
218	20241002	165700	263387500	2980	2980	2980	2980	0
219	20241002	165600	263387500	2980	2980	2980	2980	0
220	20241002	165500	263387500	2980	2980	2980	2980	0
221	20241002	165400	263387500	2980	2980	2980	2980	0
222	20241002	165300	263387500	2980	2980	2980	2980	0
223	20241002	165200	263387500	2980	2980	2980	2980	0
224	20241002	165100	263387500	2980	2980	2980	2980	0
225	20241002	165000	263387500	2980	2980	2980	2980	0
226	20241002	164900	263387500	2980	2980	2980	2980	0
227	20241002	164800	263387500	2980	2980	2980	2980	0
228	20241002	164700	263387500	2980	2980	2980	2980	0
229	20241002	164600	263387500	2980	2980	2980	2980	0
230	20241002	164500	263387500	2980	2980	2980	2980	0
231	20241002	164400	263387500	2980	2980	2980	2980	0
232	20241002	164300	263387500	2980	2980	2980	2980	0
233	20241002	164200	263387500	2980	2980	2980	2980	0
234	20241002	164100	263387500	2980	2980	2980	2980	0
235	20241002	164000	263387500	2980	2980	2980	2980	0
236	20241002	163900	263387500	2980	2980	2980	2980	0
237	20241002	163800	263387500	2980	2980	2980	2980	0
238	20241002	163700	263387500	2980	2980	2980	2980	0
239	20241002	163600	263387500	2980	2980	2980	2980	0
240	20241002	163500	263387500	2980	2980	2980	2980	0
241	20241002	163400	263387500	2980	2980	2980	2980	0
242	20241002	163300	263387500	2980	2980	2980	2980	3243
243	20241002	163200	263387500	2980	2980	2980	2980	0
244	20241002	163100	263387500	2980	2980	2980	2980	0
245	20241002	163000	263387500	2980	2980	2980	2980	0
246	20241002	162900	263387500	2980	2980	2980	2980	0
247	20241002	162800	263387500	2980	2980	2980	2980	0
248	20241002	162700	263387500	2980	2980	2980	2980	0
249	20241002	162600	263387500	2980	2980	2980	2980	0
250	20241002	162500	263387500	2980	2980	2980	2980	0
251	20241002	162400	263387500	2980	2980	2980	2980	0
252	20241002	162300	263387500	2980	2980	2980	2980	0
253	20241002	162200	263387500	2980	2980	2980	2980	0
254	20241002	162100	263387500	2980	2980	2980	2980	0
255	20241002	162000	263387500	2980	2980	2980	2980	0
256	20241002	161900	263387500	2980	2980	2980	2980	0
257	20241002	161800	263387500	2980	2980	2980	2980	0
258	20241002	161700	263387500	2980	2980	2980	2980	0
259	20241002	161600	263387500	2980	2980	2980	2980	0
260	20241002	161500	263387500	2980	2980	2980	2980	0
261	20241002	161400	263387500	2980	2980	2980	2980	0
262	20241002	161300	263387500	2980	2980	2980	2980	0
263	20241002	161200	263387500	2980	2980	2980	2980	0
264	20241002	161100	263387500	2980	2980	2980	2980	0
265	20241002	161000	263387500	2980	2980	2980	2980	0
266	20241002	160900	263387500	2980	2980	2980	2980	0
267	20241002	160800	263387500	2980	2980	2980	2980	0
268	20241002	160700	263387500	2980	2980	2980	2980	0
269	20241002	160600	263387500	2980	2980	2980	2980	0
270	20241002	160500	263387500	2980	2980	2980	2980	0
271	20241002	160400	263387500	2980	2980	2980	2980	0
272	20241002	160300	263387500	2980	2980	2980	2980	3243
273	20241002	160200	263387500	2980	2980	2980	2980	0
274	20241002	160100	263387500	2980	2980	2980	2980	0
275	20241002	160000	263387500	2980	2980	2980	2980	0
276	20241002	155900	263387500	2980	2980	2980	2980	0
277	20241002	155800	263387500	2980	2980	2980	2980	0
278	20241002	155700	263387500	2980	2980	2980	2980	0
279	20241002	155600	263387500	2980	2980	2980	2980	0
280	20241002	155500	263387500	2980	2980	2980	2980	0
281	20241002	155400	263387500	2980	2980	2980	2980	0
282	20241002	155300	263387500	2980	2980	2980	2980	0
283	20241002	155200	263387500	2980	2980	2980	2980	0
284	20241002	155100	263387500	2980	2980	2980	2980	0
285	20241002	155000	263387500	2980	2980	2980	2980	0
286	20241002	154900	263387500	2980	2980	2980	2980	0
287	20241002	154800	263387500	2980	2980	2980	2980	0
288	20241002	154700	263387500	2980	2980	2980	2980	0
289	20241002	154600	263387500	2980	2980	2980	2980	0
290	20241002	154500	263387500	2980	2980	2980	2980	0
291	20241002	154400	263387500	2980	2980	2980	2980	0
292	20241002	154300	263387500	2980	2980	2980	2980	0
293	20241002	154200	263387500	2980	2980	2980	2980	0
294	20241002	154100	263387500	2980	2980	2980	2980	0
295	20241002	154000	263387500	2980	2980	2980	2980	0
296	20241002	153900	263387500	2980	2980	2980	2980	0
297	20241002	153800	263387500	2980	2980	2980	2980	0
298	20241002	153700	263387500	2980	2980	2980	2980	0
299	20241002	153600	263387500	2980	2980	2980	2980	0
300	20241002	153500	263387500	2980	2980	2980	2980	0
301	20241002	153400	263387500	2980	2980	2980	2980	0
302	20241002	153300	263387500	2980	2980	2980	2980	3243
303	20241002	153200	263387500	2980	2980	2980	2980	0
304	20241002	153100	263387500	2980	2980	2980	2980	0
305	20241002	153000	263387500	2980	2980	2980	2980	3243
306	20241002	152900	253723360	2980	2980	2980	2980	0
307	20241002	152800	253723360	2980	2980	2980	2980	0
308	20241002	152700	253723360	2980	2980	2980	2980	0
309	20241002	152600	253723360	2980	2980	2980	2980	0
310	20241002	152500	253723360	2980	2980	2980	2980	0
311	20241002	152400	253723360	2980	2980	2980	2980	0
312	20241002	152300	253723360	2980	2980	2980	2980	0
313	20241002	152200	253723360	2980	2980	2980	2980	0
314	20241002	152100	253723360	2980	2980	2980	2980	0
315	20241002	152000	253723360	2980	2980	2980	2980	0
316	20241002	151900	253723360	2980	2985	2985	2980	1818
317	20241002	151800	248296740	2995	2995	2995	2995	0
318	20241002	151700	248296740	2995	2995	2995	2990	983
319	20241002	151600	245357430	2995	2995	2995	2995	63
320	20241002	151500	245168745	2995	2995	2995	2995	20
321	20241002	151400	245108845	2990	2990	2990	2990	0
322	20241002	151300	245108845	2990	2990	2990	2990	0
323	20241002	151200	245108845	2990	2995	2995	2990	86
324	20241002	151100	244851625	2985	2985	2985	2985	0
325	20241002	151000	244851625	2985	2985	2985	2985	687
326	20241002	150900	242800930	2990	2990	2990	2990	496
327	20241002	150800	241317890	2995	2995	2995	2990	901
328	20241002	150700	238623650	3000	3000	3000	3000	0
329	20241002	150600	238623650	3000	3005	3005	3000	15
330	20241002	150500	238578625	3000	3005	3005	3000	15
331	20241002	150400	238533575	3005	3005	3005	3005	5
332	20241002	150300	238518550	3005	3005	3005	3005	38
333	20241002	150200	238404360	3005	3000	3005	3000	335
334	20241002	150100	237397690	2990	2990	2990	2990	0
335	20241002	150000	237397690	2990	2990	2990	2990	21
336	20241002	145900	237334900	2985	2990	2990	2985	3440
337	20241002	145800	227063835	2990	2990	2990	2990	2
338	20241002	145700	227057855	2990	2990	2990	2990	0
339	20241002	145600	227057855	2990	2995	2995	2990	1907
340	20241002	145500	221355100	3000	3000	3000	3000	0
341	20241002	145400	221355100	3000	3000	3000	3000	0
342	20241002	145300	221355100	3000	3000	3000	3000	0
343	20241002	145200	221355100	3000	3000	3000	3000	0
344	20241002	145100	221355100	3000	3000	3000	3000	0
345	20241002	145000	221355100	3000	3000	3000	3000	0
346	20241002	144900	221355100	3000	3000	3000	3000	0
347	20241002	144800	221355100	3000	3000	3000	3000	0
348	20241002	144700	221355100	3000	3000	3000	3000	475
349	20241002	144600	219930100	3000	3000	3000	3000	0
350	20241002	144500	219930100	3000	3000	3000	3000	0
351	20241002	144400	219930100	3000	3000	3000	3000	0
352	20241002	144300	219930100	3000	3000	3000	3000	0
353	20241002	144200	219930100	3000	3000	3000	3000	0
354	20241002	144100	219930100	3000	3000	3000	3000	1000
355	20241002	144000	216930100	3000	2995	3000	2995	1200
356	20241002	143900	213330205	2985	2985	2985	2985	1002
357	20241002	143800	210339235	2985	2990	2990	2985	1000
358	20241002	143700	207351235	2990	2990	2990	2990	400
359	20241002	143600	206155235	2985	2990	2990	2985	5301
360	20241002	143500	190309810	2990	2990	2990	2990	246
361	20241002	143400	189574270	2990	2995	2995	2990	2453
362	20241002	143300	182230310	2995	2995	2995	2995	0
363	20241002	143200	182230310	2995	3000	3000	2995	1901
364	20241002	143100	176533040	3000	3000	3000	3000	500
365	20241002	143000	175033040	3000	3000	3000	3000	100
366	20241002	142900	174733040	3000	3000	3000	3000	89
367	20241002	142800	174466040	3000	3005	3005	3000	700
368	20241002	142700	172365785	3010	3005	3010	3005	1898
369	20241002	142600	166660305	3030	3030	3030	3030	0
370	20241002	142500	166660305	3030	3010	3030	3010	482
371	20241002	142400	165201765	3010	3010	3010	3010	465
372	20241002	142300	163802115	3035	3010	3035	3010	300
373	20241002	142200	162896280	2995	2995	2995	2995	0
374	20241002	142100	162896280	2995	2995	2995	2995	0
375	20241002	142000	162896280	2995	2995	2995	2995	0
376	20241002	141900	162896280	2995	2995	2995	2995	1230
377	20241002	141800	159212430	2995	2990	2995	2990	631
378	20241002	141700	157323050	2990	2990	2990	2990	0
379	20241002	141600	157323050	2990	3005	3005	2990	3205
380	20241002	141500	147722515	3000	3000	3000	3000	0
381	20241002	141400	147722515	3000	3000	3000	3000	10
382	20241002	141300	147692515	3000	3000	3000	3000	9
383	20241002	141200	147665515	3000	3000	3000	3000	42
384	20241002	141100	147539515	3000	3000	3000	3000	264
385	20241002	141000	146747515	3010	3010	3010	3010	0
386	20241002	140900	146747515	3010	3010	3010	3010	24
387	20241002	140800	146675275	3000	3000	3000	3000	0
388	20241002	140700	146675275	3000	3000	3000	3000	414
389	20241002	140600	145433275	2995	2995	2995	2995	0
390	20241002	140500	145433275	2995	2995	2995	2995	0
391	20241002	140400	145433275	2995	2995	2995	2995	0
392	20241002	140300	145433275	2995	2995	2995	2995	0
393	20241002	140200	145433275	2995	2995	2995	2995	0
394	20241002	140100	145433275	2995	2995	2995	2995	0
395	20241002	140000	145433275	2995	2995	2995	2995	0
396	20241002	135900	145433275	2995	2995	2995	2995	0
397	20241002	135800	145433275	2995	2995	2995	2995	0
398	20241002	135700	145433275	2995	2995	2995	2995	0
399	20241002	135600	145433275	2995	2995	2995	2995	0
400	20241002	135500	145433275	2995	2995	2995	2995	0
401	20241002	135400	145433275	2995	2995	2995	2995	0
402	20241002	135300	145433275	2995	2995	2995	2995	0
403	20241002	135200	145433275	2995	2995	2995	2995	0
404	20241002	135100	145433275	2995	2995	2995	2995	0
405	20241002	135000	145433275	2995	3000	3000	2995	800
406	20241002	134900	143037025	3020	3020	3020	3020	1
407	20241002	134800	143034005	3000	3000	3000	3000	0
408	20241002	134700	143034005	3000	3000	3000	3000	97
409	20241002	134600	142743005	3000	3000	3000	3000	0
410	20241002	134500	142743005	3000	3000	3000	3000	0
411	20241002	134400	142743005	3000	3000	3000	3000	0
412	20241002	134300	142743005	3000	3000	3000	3000	400
413	20241002	134200	141543005	3000	3000	3000	3000	1242
414	20241002	134100	137817005	2995	2995	2995	2995	0
415	20241002	134000	137817005	2995	2995	3000	2995	330
416	20241002	133900	136828650	2995	2995	2995	2995	0
417	20241002	133800	136828650	2995	2995	2995	2995	0
418	20241002	133700	136828650	2995	2995	2995	2995	0
419	20241002	133600	136828650	2995	2995	2995	2995	0
420	20241002	133500	136828650	2995	2995	2995	2995	0
421	20241002	133400	136828650	2995	2995	2995	2995	0
422	20241002	133300	136828650	2995	3000	3000	2995	2283
423	20241002	133200	129984785	3000	3000	3000	3000	700
424	20241002	133100	127884785	3000	3000	3000	3000	0
425	20241002	133000	127884785	3000	3000	3000	3000	0
426	20241002	132900	127884785	3000	3010	3010	3000	6887
427	20241002	132800	107201780	3015	3015	3015	3015	2587
428	20241002	132700	99401975	3015	3015	3015	3015	0
429	20241002	132600	99401975	3015	3015	3015	3015	0
430	20241002	132500	99401975	3015	3015	3015	3015	11
431	20241002	132400	99368810	3040	3040	3040	3040	0
432	20241002	132300	99368810	3040	3040	3040	3040	0
433	20241002	132200	99368810	3040	3035	3040	3035	10
434	20241002	132100	99338455	3020	3020	3020	3020	0
435	20241002	132000	99338455	3020	3020	3020	3020	100
436	20241002	131900	99036455	3015	3015	3015	3015	0
437	20241002	131800	99036455	3015	3015	3015	3015	0
438	20241002	131700	99036455	3015	3015	3015	3015	0
439	20241002	131600	99036455	3015	3015	3015	3015	0
440	20241002	131500	99036455	3015	3015	3015	3015	0
441	20241002	131400	99036455	3015	3015	3015	3015	0
442	20241002	131300	99036455	3015	3020	3020	3015	500
443	20241002	131200	97528280	3020	3020	3020	3020	500
444	20241002	131100	96018280	3020	3020	3020	3020	0
445	20241002	131000	96018280	3020	3020	3020	3020	100
446	20241002	130900	95716280	3020	3020	3020	3020	0
447	20241002	130800	95716280	3020	3020	3020	3020	12
448	20241002	130700	95680040	3015	3015	3015	3015	0
449	20241002	130600	95680040	3015	3015	3015	3015	0
450	20241002	130500	95680040	3015	3015	3015	3015	0
451	20241002	130400	95680040	3015	3015	3015	3015	0
452	20241002	130300	95680040	3015	3015	3015	3015	0
453	20241002	130200	95680040	3015	3025	3025	3015	1829
454	20241002	130100	90155075	3030	3030	3030	3030	0
455	20241002	130000	90155075	3030	3035	3035	3030	1154
456	20241002	125900	86658205	3040	3040	3040	3040	0
457	20241002	125800	86658205	3040	3040	3040	3040	0
458	20241002	125700	86658205	3040	3040	3040	3040	0
459	20241002	125600	86658205	3040	3040	3040	3040	0
460	20241002	125500	86658205	3040	3040	3040	3040	1
461	20241002	125400	86655165	3040	3040	3040	3040	0
462	20241002	125300	86655165	3040	3040	3040	3040	41
463	20241002	125200	86530525	3040	3040	3040	3040	0
464	20241002	125100	86530525	3040	3040	3040	3040	0
465	20241002	125000	86530525	3040	3040	3040	3040	0
466	20241002	124900	86530525	3040	3040	3040	3040	240
467	20241002	124800	85800925	3040	3040	3040	3040	0
468	20241002	124700	85800925	3040	3040	3040	3040	197
469	20241002	124600	85202045	3040	3040	3040	3040	3
470	20241002	124500	85192925	3045	3045	3045	3045	0
471	20241002	124400	85192925	3045	3045	3045	3045	0
472	20241002	124300	85192925	3045	3045	3045	3045	0
473	20241002	124200	85192925	3045	3045	3045	3045	0
474	20241002	124100	85192925	3045	3045	3045	3045	0
475	20241002	124000	85192925	3045	3045	3045	3045	0
476	20241002	123900	85192925	3045	3045	3045	3045	0
477	20241002	123800	85192925	3045	3045	3045	3045	0
478	20241002	123700	85192925	3045	3045	3045	3045	0
479	20241002	123600	85192925	3045	3040	3045	3040	400
480	20241002	123500	83975285	3040	3040	3040	3040	100
481	20241002	123400	83671285	3040	3040	3040	3040	28
482	20241002	123300	83586165	3040	3040	3040	3040	117
483	20241002	123200	83230485	3045	3045	3045	3045	0
484	20241002	123100	83230485	3045	3045	3045	3045	0
485	20241002	123000	83230485	3045	3045	3045	3045	0
486	20241002	122900	83230485	3045	3045	3045	3045	0
487	20241002	122800	83230485	3045	3045	3045	3045	0
488	20241002	122700	83230485	3045	3045	3045	3045	0
489	20241002	122600	83230485	3045	3045	3045	3045	2
490	20241002	122500	83224395	3040	3040	3040	3040	0
491	20241002	122400	83224395	3040	3040	3040	3040	0
492	20241002	122300	83224395	3040	3040	3040	3040	55
493	20241002	122200	83057195	3025	3025	3025	3025	0
494	20241002	122100	83057195	3025	3025	3025	3025	0
495	20241002	122000	83057195	3025	3025	3025	3025	0
496	20241002	121900	83057195	3025	3025	3025	3025	0
497	20241002	121800	83057195	3025	3025	3025	3025	0
498	20241002	121700	83057195	3025	3025	3025	3025	0
499	20241002	121600	83057195	3025	3030	3030	3025	649
500	20241002	121500	81090935	3040	3040	3040	3040	0
501	20241002	121400	81090935	3040	3040	3040	3040	0
502	20241002	121300	81090935	3040	3040	3040	3040	0
503	20241002	121200	81090935	3040	3040	3040	3040	36
504	20241002	121100	80981495	3025	3025	3025	3025	0
505	20241002	121000	80981495	3025	3025	3025	3025	0
506	20241002	120900	80981495	3025	3025	3025	3025	0
507	20241002	120800	80981495	3025	3025	3025	3025	0
508	20241002	120700	80981495	3025	3025	3025	3025	0
509	20241002	120600	80981495	3025	3025	3025	3025	0
510	20241002	120500	80981495	3025	3025	3025	3025	0
511	20241002	120400	80981495	3025	3025	3025	3025	0
512	20241002	120300	80981495	3025	3025	3025	3025	0
513	20241002	120200	80981495	3025	3025	3025	3025	0
514	20241002	120100	80981495	3025	3025	3025	3025	0
515	20241002	120000	80981495	3025	3025	3025	3025	0
516	20241002	115900	80981495	3025	3025	3025	3025	0
517	20241002	115800	80981495	3025	3025	3025	3025	0
518	20241002	115700	80981495	3025	3025	3025	3025	0
519	20241002	115600	80981495	3025	3035	3035	3025	655
520	20241002	115500	78996550	3050	3050	3050	3050	0
521	20241002	115400	78996550	3050	3050	3050	3050	0
522	20241002	115300	78996550	3050	3050	3050	3050	0
523	20241002	115200	78996550	3050	3050	3050	3050	0
524	20241002	115100	78996550	3050	3050	3050	3050	0
525	20241002	115000	78996550	3050	3050	3050	3050	0
526	20241002	114900	78996550	3050	3050	3050	3050	0
527	20241002	114800	78996550	3050	3050	3050	3050	0
528	20241002	114700	78996550	3050	3050	3050	3050	0
529	20241002	114600	78996550	3050	3050	3050	3050	0
530	20241002	114500	78996550	3050	3050	3050	3050	0
531	20241002	114400	78996550	3050	3050	3050	3050	1
532	20241002	114300	78993500	3025	3025	3025	3025	0
533	20241002	114200	78993500	3025	3025	3025	3025	0
534	20241002	114100	78993500	3025	3025	3025	3025	0
535	20241002	114000	78993500	3025	3035	3035	3025	567
536	20241002	113900	77274235	3040	3040	3040	3040	0
537	20241002	113800	77274235	3040	3040	3040	3040	0
538	20241002	113700	77274235	3040	3040	3040	3040	38
539	20241002	113600	77158715	3055	3055	3055	3055	0
540	20241002	113500	77158715	3055	3055	3055	3055	0
541	20241002	113400	77158715	3055	3055	3055	3055	0
542	20241002	113300	77158715	3055	3055	3055	3055	0
543	20241002	113200	77158715	3055	3055	3055	3055	10
544	20241002	113100	77128165	3055	3055	3055	3055	0
545	20241002	113000	77128165	3055	3050	3055	3050	10
546	20241002	112900	77097625	3035	3035	3035	3035	0
547	20241002	112800	77097625	3035	3035	3035	3035	0
548	20241002	112700	77097625	3035	3050	3050	3035	118
549	20241002	112600	76738890	3065	3065	3065	3065	0
550	20241002	112500	76738890	3065	3065	3065	3065	0
551	20241002	112400	76738890	3065	3065	3065	3065	0
552	20241002	112300	76738890	3065	3065	3065	3065	0
553	20241002	112200	76738890	3065	3065	3065	3065	0
554	20241002	112100	76738890	3065	3065	3065	3065	0
555	20241002	112000	76738890	3065	3065	3065	3065	0
556	20241002	111900	76738890	3065	3065	3065	3065	0
557	20241002	111800	76738890	3065	3065	3065	3065	0
558	20241002	111700	76738890	3065	3065	3065	3065	0
559	20241002	111600	76738890	3065	3065	3065	3065	0
560	20241002	111500	76738890	3065	3065	3065	3065	0
561	20241002	111400	76738890	3065	3055	3065	3055	327
562	20241002	111300	75738755	3050	3050	3050	3050	0
563	20241002	111200	75738755	3050	3050	3050	3050	0
564	20241002	111100	75738755	3050	3050	3050	3050	0
565	20241002	111000	75738755	3050	3050	3050	3050	0
566	20241002	110900	75738755	3050	3050	3050	3050	0
567	20241002	110800	75738755	3050	3050	3050	3050	0
568	20241002	110700	75738755	3050	3050	3050	3050	0
569	20241002	110600	75738755	3050	3050	3050	3050	0
570	20241002	110500	75738755	3050	3050	3050	3050	0
571	20241002	110400	75738755	3050	3050	3050	3050	0
572	20241002	110300	75738755	3050	3050	3050	3050	0
573	20241002	110200	75738755	3050	3050	3050	3050	0
574	20241002	110100	75738755	3050	3050	3050	3050	0
575	20241002	110000	75738755	3050	3050	3050	3050	0
576	20241002	105900	75738755	3050	3050	3050	3050	13
577	20241002	105800	75699105	3055	3055	3055	3055	0
578	20241002	105700	75699105	3055	3055	3055	3055	0
579	20241002	105600	75699105	3055	3055	3055	3055	0
580	20241002	105500	75699105	3055	3055	3055	3055	0
581	20241002	105400	75699105	3055	3055	3055	3055	0
582	20241002	105300	75699105	3055	3055	3055	3055	0
583	20241002	105200	75699105	3055	3055	3055	3055	0
584	20241002	105100	75699105	3055	3055	3055	3055	0
585	20241002	105000	75699105	3055	3055	3055	3055	0
586	20241002	104900	75699105	3055	3055	3055	3055	0
587	20241002	104800	75699105	3055	3055	3055	3055	0
588	20241002	104700	75699105	3055	3055	3055	3055	0
589	20241002	104600	75699105	3055	3055	3055	3055	0
590	20241002	104500	75699105	3055	3055	3055	3055	0
591	20241002	104400	75699105	3055	3055	3055	3055	300
592	20241002	104300	74782605	3055	3055	3055	3055	1
593	20241002	104200	74779550	3055	3055	3055	3055	0
594	20241002	104100	74779550	3055	3055	3055	3055	0
595	20241002	104000	74779550	3055	3055	3055	3055	0
596	20241002	103900	74779550	3055	3055	3055	3055	0
597	20241002	103800	74779550	3055	3055	3055	3055	0
598	20241002	103700	74779550	3055	3055	3055	3055	0
599	20241002	103600	74779550	3055	3055	3055	3055	0
600	20241002	103500	74779550	3055	3055	3055	3055	0
601	20241002	103400	74779550	3055	3055	3055	3055	50
602	20241002	103300	74626800	3055	3055	3055	3055	0
603	20241002	103200	74626800	3055	3055	3055	3055	1
604	20241002	103100	74623745	3035	3050	3050	3035	220
605	20241002	103000	73953045	3055	3055	3055	3055	0
606	20241002	102900	73953045	3055	3055	3055	3055	0
607	20241002	102800	73953045	3055	3055	3055	3055	0
608	20241002	102700	73953045	3055	3055	3055	3055	0
609	20241002	102600	73953045	3055	3055	3055	3055	0
610	20241002	102500	73953045	3055	3055	3055	3055	0
611	20241002	102400	73953045	3055	3055	3055	3055	0
612	20241002	102300	73953045	3055	3055	3055	3055	0
613	20241002	102200	73953045	3055	3055	3055	3055	0
614	20241002	102100	73953045	3055	3055	3055	3055	0
615	20241002	102000	73953045	3055	3055	3055	3055	0
616	20241002	101900	73953045	3055	3055	3055	3055	0
617	20241002	101800	73953045	3055	3055	3055	3055	0
618	20241002	101700	73953045	3055	3055	3055	3055	0
619	20241002	101600	73953045	3055	3055	3055	3055	0
620	20241002	101500	73953045	3055	3055	3055	3055	0
621	20241002	101400	73953045	3055	3055	3055	3055	0
622	20241002	101300	73953045	3055	3055	3055	3055	0
623	20241002	101200	73953045	3055	3055	3055	3055	0
624	20241002	101100	73953045	3055	3055	3055	3055	0
625	20241002	101000	73953045	3055	3055	3055	3055	0
626	20241002	100900	73953045	3055	3055	3055	3055	0
627	20241002	100800	73953045	3055	3055	3055	3055	0
628	20241002	100700	73953045	3055	3055	3055	3055	0
629	20241002	100600	73953045	3055	3055	3055	3055	0
630	20241002	100500	73953045	3055	3055	3055	3055	0
631	20241002	100400	73953045	3055	3055	3055	3055	0
632	20241002	100300	73953045	3055	3055	3055	3055	0
633	20241002	100200	73953045	3055	3055	3055	3055	1
634	20241002	100100	73949990	3030	3030	3030	3030	0
635	20241002	100000	73949990	3030	3035	3035	3030	2000
636	20241002	095900	67888450	3055	3055	3055	3055	0
637	20241002	095800	67888450	3055	3055	3055	3055	0
638	20241002	095700	67888450	3055	3055	3055	3055	0
639	20241002	095600	67888450	3055	3055	3055	3055	0
640	20241002	095500	67888450	3055	3055	3055	3055	0
641	20241002	095400	67888450	3055	3055	3055	3055	0
642	20241002	095300	67888450	3055	3055	3055	3055	0
643	20241002	095200	67888450	3055	3055	3055	3055	0
644	20241002	095100	67888450	3055	3055	3055	3055	0
645	20241002	095000	67888450	3055	3055	3055	3055	0
646	20241002	094900	67888450	3055	3055	3055	3055	0
647	20241002	094800	67888450	3055	3055	3055	3055	199
648	20241002	094700	67280505	3055	3055	3055	3055	0
649	20241002	094600	67280505	3055	3055	3055	3055	0
650	20241002	094500	67280505	3055	3055	3055	3055	2
651	20241002	094400	67274395	3055	3055	3055	3055	0
652	20241002	094300	67274395	3055	3055	3055	3055	0
653	20241002	094200	67274395	3055	3055	3055	3055	0
654	20241002	094100	67274395	3055	3055	3055	3055	0
655	20241002	094000	67274395	3055	3055	3055	3055	0
656	20241002	093900	67274395	3055	3055	3055	3055	0
657	20241002	093800	67274395	3055	3050	3055	3050	7
658	20241002	093700	67253015	3055	3055	3055	3055	0
659	20241002	093600	67253015	3055	3055	3055	3055	0
660	20241002	093500	67253015	3055	3055	3055	3055	0
661	20241002	093400	67253015	3055	3055	3055	3055	0
662	20241002	093300	67253015	3055	3055	3055	3055	0
663	20241002	093200	67253015	3055	3055	3055	3055	0
664	20241002	093100	67253015	3055	3055	3055	3055	0
665	20241002	093000	67253015	3055	3055	3055	3055	0
666	20241002	092900	67253015	3055	3045	3055	3045	3
667	20241002	092800	67243865	3010	3010	3010	3010	50
668	20241002	092700	67093365	3045	3045	3045	3045	0
669	20241002	092600	67093365	3045	3015	3045	3010	714
670	20241002	092500	64940675	3015	3025	3025	3010	4302
671	20241002	092400	51969590	3025	3025	3025	3025	7
672	20241002	092300	51948415	3025	3025	3025	3025	0
673	20241002	092200	51948415	3025	3025	3025	3025	41
674	20241002	092100	51824390	3025	3025	3025	3025	0
675	20241002	092000	51824390	3025	3025	3025	3025	100
676	20241002	091900	51521890	3025	3025	3025	3025	0
677	20241002	091800	51521890	3025	3025	3025	3025	2166
678	20241002	091700	44969740	3020	3030	3030	3020	2186
679	20241002	091600	38356290	3030	3035	3035	3030	550
680	20241002	091500	36688405	3035	3035	3035	3035	500
681	20241002	091400	35170905	3035	3035	3035	3035	0
682	20241002	091300	35170905	3035	3045	3065	3035	14
683	20241002	091200	35128220	3030	3025	3030	3025	500
684	20241002	091100	33613720	3030	3045	3045	3025	5197
685	20241002	091000	17864455	3030	3045	3045	3025	5019
686	20241002	090900	2644590	3040	3055	3055	3040	50
687	20241002	090800	2492130	3085	3085	3085	3085	0
688	20241002	090700	2492130	3085	3085	3085	3085	0
689	20241002	090600	2492130	3085	3060	3085	3060	10
690	20241002	090500	2461400	3030	3040	3040	3030	100
691	20241002	090400	2158175	3040	3040	3040	3040	50
692	20241002	090300	2006175	3045	3065	3065	3045	3
693	20241002	090200	1997000	3050	3065	3065	3050	559
694	20241002	090100	283690	3060	3080	3080	3060	36
695	20241002	090000	172830	3080	3100	3100	3080	56