KissMeData/139670/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	202400	20608200	3010	3010	3010	3010	34
3	20241016	202300	20608200	3010	3010	3010	3010	0
4	20241016	202200	20608200	3010	3010	3010	3010	0
5	20241016	202100	20608200	3010	3010	3010	3010	0
6	20241016	202000	20608200	3010	3010	3010	3010	0
7	20241016	201900	20608200	3010	3010	3010	3010	0
8	20241016	201800	20608200	3010	3010	3010	3010	0
9	20241016	201700	20608200	3010	3010	3010	3010	0
10	20241016	201600	20608200	3010	3010	3010	3010	0
11	20241016	201500	20608200	3010	3010	3010	3010	0
12	20241016	201400	20608200	3010	3010	3010	3010	0
13	20241016	201300	20608200	3010	3010	3010	3010	0
14	20241016	201200	20608200	3010	3010	3010	3010	0
15	20241016	201100	20608200	3010	3010	3010	3010	0
16	20241016	201000	20608200	3010	3010	3010	3010	0
17	20241016	200900	20608200	3010	3010	3010	3010	0
18	20241016	200800	20608200	3010	3010	3010	3010	0
19	20241016	200700	20608200	3010	3010	3010	3010	0
20	20241016	200600	20608200	3010	3010	3010	3010	0
21	20241016	200500	20608200	3010	3010	3010	3010	0
22	20241016	200400	20608200	3010	3010	3010	3010	0
23	20241016	200300	20608200	3010	3010	3010	3010	0
24	20241016	200200	20608200	3010	3010	3010	3010	0
25	20241016	200100	20608200	3010	3010	3010	3010	0
26	20241016	200000	20608200	3010	3010	3010	3010	0
27	20241016	195900	20608200	3010	3010	3010	3010	0
28	20241016	195800	20608200	3010	3010	3010	3010	0
29	20241016	195700	20608200	3010	3010	3010	3010	0
30	20241016	195600	20608200	3010	3010	3010	3010	0
31	20241016	195500	20608200	3010	3010	3010	3010	0
32	20241016	195400	20608200	3010	3010	3010	3010	34
33	20241016	195300	20608200	3010	3010	3010	3010	0
34	20241016	195200	20608200	3010	3010	3010	3010	0
35	20241016	195100	20608200	3010	3010	3010	3010	0
36	20241016	195000	20608200	3010	3010	3010	3010	0
37	20241016	194900	20608200	3010	3010	3010	3010	0
38	20241016	194800	20608200	3010	3010	3010	3010	0
39	20241016	194700	20608200	3010	3010	3010	3010	0
40	20241016	194600	20608200	3010	3010	3010	3010	0
41	20241016	194500	20608200	3010	3010	3010	3010	0
42	20241016	194400	20608200	3010	3010	3010	3010	0
43	20241016	194300	20608200	3010	3010	3010	3010	0
44	20241016	194200	20608200	3010	3010	3010	3010	0
45	20241016	194100	20608200	3010	3010	3010	3010	0
46	20241016	194000	20608200	3010	3010	3010	3010	0
47	20241016	193900	20608200	3010	3010	3010	3010	0
48	20241016	193800	20608200	3010	3010	3010	3010	0
49	20241016	193700	20608200	3010	3010	3010	3010	0
50	20241016	193600	20608200	3010	3010	3010	3010	0
51	20241016	193500	20608200	3010	3010	3010	3010	0
52	20241016	193400	20608200	3010	3010	3010	3010	0
53	20241016	193300	20608200	3010	3010	3010	3010	0
54	20241016	193200	20608200	3010	3010	3010	3010	0
55	20241016	193100	20608200	3010	3010	3010	3010	0
56	20241016	193000	20608200	3010	3010	3010	3010	0
57	20241016	192900	20608200	3010	3010	3010	3010	0
58	20241016	192800	20608200	3010	3010	3010	3010	0
59	20241016	192700	20608200	3010	3010	3010	3010	0
60	20241016	192600	20608200	3010	3010	3010	3010	0
61	20241016	192500	20608200	3010	3010	3010	3010	0
62	20241016	192400	20608200	3010	3010	3010	3010	34
63	20241016	192300	20608200	3010	3010	3010	3010	0
64	20241016	192200	20608200	3010	3010	3010	3010	0
65	20241016	192100	20608200	3010	3010	3010	3010	0
66	20241016	192000	20608200	3010	3010	3010	3010	0
67	20241016	191900	20608200	3010	3010	3010	3010	0
68	20241016	191800	20608200	3010	3010	3010	3010	0
69	20241016	191700	20608200	3010	3010	3010	3010	0
70	20241016	191600	20608200	3010	3010	3010	3010	0
71	20241016	191500	20608200	3010	3010	3010	3010	0
72	20241016	191400	20608200	3010	3010	3010	3010	0
73	20241016	191300	20608200	3010	3010	3010	3010	0
74	20241016	191200	20608200	3010	3010	3010	3010	0
75	20241016	191100	20608200	3010	3010	3010	3010	0
76	20241016	191000	20608200	3010	3010	3010	3010	0
77	20241016	190900	20608200	3010	3010	3010	3010	0
78	20241016	190800	20608200	3010	3010	3010	3010	0
79	20241016	190700	20608200	3010	3010	3010	3010	0
80	20241016	190600	20608200	3010	3010	3010	3010	0
81	20241016	190500	20608200	3010	3010	3010	3010	0
82	20241016	190400	20608200	3010	3010	3010	3010	0
83	20241016	190300	20608200	3010	3010	3010	3010	0
84	20241016	190200	20608200	3010	3010	3010	3010	0
85	20241016	190100	20608200	3010	3010	3010	3010	0
86	20241016	190000	20608200	3010	3010	3010	3010	0
87	20241016	185900	20608200	3010	3010	3010	3010	0
88	20241016	185800	20608200	3010	3010	3010	3010	0
89	20241016	185700	20608200	3010	3010	3010	3010	0
90	20241016	185600	20608200	3010	3010	3010	3010	0
91	20241016	185500	20608200	3010	3010	3010	3010	0
92	20241016	185400	20608200	3010	3010	3010	3010	34
93	20241016	185300	20608200	3010	3010	3010	3010	0
94	20241016	185200	20608200	3010	3010	3010	3010	0
95	20241016	185100	20608200	3010	3010	3010	3010	0
96	20241016	185000	20608200	3010	3010	3010	3010	0
97	20241016	184900	20608200	3010	3010	3010	3010	0
98	20241016	184800	20608200	3010	3010	3010	3010	0
99	20241016	184700	20608200	3010	3010	3010	3010	0
100	20241016	184600	20608200	3010	3010	3010	3010	0
101	20241016	184500	20608200	3010	3010	3010	3010	0
102	20241016	184400	20608200	3010	3010	3010	3010	0
103	20241016	184300	20608200	3010	3010	3010	3010	0
104	20241016	184200	20608200	3010	3010	3010	3010	0
105	20241016	184100	20608200	3010	3010	3010	3010	0
106	20241016	184000	20608200	3010	3010	3010	3010	0
107	20241016	183900	20608200	3010	3010	3010	3010	0
108	20241016	183800	20608200	3010	3010	3010	3010	0
109	20241016	183700	20608200	3010	3010	3010	3010	0
110	20241016	183600	20608200	3010	3010	3010	3010	0
111	20241016	183500	20608200	3010	3010	3010	3010	0
112	20241016	183400	20608200	3010	3010	3010	3010	0
113	20241016	183300	20608200	3010	3010	3010	3010	0
114	20241016	183200	20608200	3010	3010	3010	3010	0
115	20241016	183100	20608200	3010	3010	3010	3010	0
116	20241016	183000	20608200	3010	3010	3010	3010	0
117	20241016	182900	20608200	3010	3010	3010	3010	0
118	20241016	182800	20608200	3010	3010	3010	3010	0
119	20241016	182700	20608200	3010	3010	3010	3010	0
120	20241016	182600	20608200	3010	3010	3010	3010	0
121	20241016	182500	20608200	3010	3010	3010	3010	0
122	20241016	182400	20608200	3010	3010	3010	3010	34
123	20241016	182300	20608200	3010	3010	3010	3010	0
124	20241016	182200	20608200	3010	3010	3010	3010	0
125	20241016	182100	20608200	3010	3010	3010	3010	0
126	20241016	182000	20608200	3010	3010	3010	3010	0
127	20241016	181900	20608200	3010	3010	3010	3010	0
128	20241016	181800	20608200	3010	3010	3010	3010	0
129	20241016	181700	20608200	3010	3010	3010	3010	0
130	20241016	181600	20608200	3010	3010	3010	3010	0
131	20241016	181500	20608200	3010	3010	3010	3010	0
132	20241016	181400	20608200	3010	3010	3010	3010	0
133	20241016	181300	20608200	3010	3010	3010	3010	0
134	20241016	181200	20608200	3010	3010	3010	3010	0
135	20241016	181100	20608200	3010	3010	3010	3010	0
136	20241016	181000	20608200	3010	3010	3010	3010	0
137	20241016	180900	20608200	3010	3010	3010	3010	0
138	20241016	180800	20608200	3010	3010	3010	3010	0
139	20241016	180700	20608200	3010	3010	3010	3010	0
140	20241016	180600	20608200	3010	3010	3010	3010	0
141	20241016	180500	20608200	3010	3010	3010	3010	0
142	20241016	180400	20608200	3010	3010	3010	3010	0
143	20241016	180300	20608200	3010	3010	3010	3010	0
144	20241016	180200	20608200	3010	3010	3010	3010	0
145	20241016	180100	20608200	3010	3010	3010	3010	0
146	20241016	180000	20608200	3010	3010	3010	3010	0
147	20241016	175900	20608200	3010	3010	3010	3010	0
148	20241016	175800	20608200	3010	3010	3010	3010	0
149	20241016	175700	20608200	3010	3010	3010	3010	0
150	20241016	175600	20608200	3010	3010	3010	3010	0
151	20241016	175500	20608200	3010	3010	3010	3010	0
152	20241016	175400	20608200	3010	3010	3010	3010	34
153	20241016	175300	20608200	3010	3010	3010	3010	0
154	20241016	175200	20608200	3010	3010	3010	3010	0
155	20241016	175100	20608200	3010	3010	3010	3010	0
156	20241016	175000	20608200	3010	3010	3010	3010	0
157	20241016	174900	20608200	3010	3010	3010	3010	0
158	20241016	174800	20608200	3010	3010	3010	3010	0
159	20241016	174700	20608200	3010	3010	3010	3010	0
160	20241016	174600	20608200	3010	3010	3010	3010	0
161	20241016	174500	20608200	3010	3010	3010	3010	0
162	20241016	174400	20608200	3010	3010	3010	3010	0
163	20241016	174300	20608200	3010	3010	3010	3010	0
164	20241016	174200	20608200	3010	3010	3010	3010	0
165	20241016	174100	20608200	3010	3010	3010	3010	0
166	20241016	174000	20608200	3010	3010	3010	3010	0
167	20241016	173900	20608200	3010	3010	3010	3010	0
168	20241016	173800	20608200	3010	3010	3010	3010	0
169	20241016	173700	20608200	3010	3010	3010	3010	0
170	20241016	173600	20608200	3010	3010	3010	3010	0
171	20241016	173500	20608200	3010	3010	3010	3010	0
172	20241016	173400	20608200	3010	3010	3010	3010	0
173	20241016	173300	20608200	3010	3010	3010	3010	0
174	20241016	173200	20608200	3010	3010	3010	3010	0
175	20241016	173100	20608200	3010	3010	3010	3010	0
176	20241016	173000	20608200	3010	3010	3010	3010	0
177	20241016	172900	20608200	3010	3010	3010	3010	0
178	20241016	172800	20608200	3010	3010	3010	3010	0
179	20241016	172700	20608200	3010	3010	3010	3010	0
180	20241016	172600	20608200	3010	3010	3010	3010	0
181	20241016	172500	20608200	3010	3010	3010	3010	0
182	20241016	172400	20608200	3010	3010	3010	3010	34
183	20241016	172300	20608200	3010	3010	3010	3010	0
184	20241016	172200	20608200	3010	3010	3010	3010	0
185	20241016	172100	20608200	3010	3010	3010	3010	0
186	20241016	172000	20608200	3010	3010	3010	3010	0
187	20241016	171900	20608200	3010	3010	3010	3010	0
188	20241016	171800	20608200	3010	3010	3010	3010	0
189	20241016	171700	20608200	3010	3010	3010	3010	0
190	20241016	171600	20608200	3010	3010	3010	3010	0
191	20241016	171500	20608200	3010	3010	3010	3010	0
192	20241016	171400	20608200	3010	3010	3010	3010	0
193	20241016	171300	20608200	3010	3010	3010	3010	0
194	20241016	171200	20608200	3010	3010	3010	3010	0
195	20241016	171100	20608200	3010	3010	3010	3010	0
196	20241016	171000	20608200	3010	3010	3010	3010	0
197	20241016	170900	20608200	3010	3010	3010	3010	0
198	20241016	170800	20608200	3010	3010	3010	3010	0
199	20241016	170700	20608200	3010	3010	3010	3010	0
200	20241016	170600	20608200	3010	3010	3010	3010	0
201	20241016	170500	20608200	3010	3010	3010	3010	0
202	20241016	170400	20608200	3010	3010	3010	3010	0
203	20241016	170300	20608200	3010	3010	3010	3010	0
204	20241016	170200	20608200	3010	3010	3010	3010	0
205	20241016	170100	20608200	3010	3010	3010	3010	0
206	20241016	170000	20608200	3010	3010	3010	3010	0
207	20241016	165900	20608200	3010	3010	3010	3010	0
208	20241016	165800	20608200	3010	3010	3010	3010	0
209	20241016	165700	20608200	3010	3010	3010	3010	0
210	20241016	165600	20608200	3010	3010	3010	3010	0
211	20241016	165500	20608200	3010	3010	3010	3010	0
212	20241016	165400	20608200	3010	3010	3010	3010	34
213	20241016	165300	20608200	3010	3010	3010	3010	0
214	20241016	165200	20608200	3010	3010	3010	3010	0
215	20241016	165100	20608200	3010	3010	3010	3010	0
216	20241016	165000	20608200	3010	3010	3010	3010	0
217	20241016	164900	20608200	3010	3010	3010	3010	0
218	20241016	164800	20608200	3010	3010	3010	3010	0
219	20241016	164700	20608200	3010	3010	3010	3010	0
220	20241016	164600	20608200	3010	3010	3010	3010	0
221	20241016	164500	20608200	3010	3010	3010	3010	0
222	20241016	164400	20608200	3010	3010	3010	3010	0
223	20241016	164300	20608200	3010	3010	3010	3010	0
224	20241016	164200	20608200	3010	3010	3010	3010	0
225	20241016	164100	20608200	3010	3010	3010	3010	0
226	20241016	164000	20608200	3010	3010	3010	3010	0
227	20241016	163900	20608200	3010	3010	3010	3010	0
228	20241016	163800	20608200	3010	3010	3010	3010	0
229	20241016	163700	20608200	3010	3010	3010	3010	0
230	20241016	163600	20608200	3010	3010	3010	3010	0
231	20241016	163500	20608200	3010	3010	3010	3010	0
232	20241016	163400	20608200	3010	3010	3010	3010	0
233	20241016	163300	20608200	3010	3010	3010	3010	0
234	20241016	163200	20608200	3010	3010	3010	3010	0
235	20241016	163100	20608200	3010	3010	3010	3010	0
236	20241016	163000	20608200	3010	3010	3010	3010	0
237	20241016	162900	20608200	3010	3010	3010	3010	0
238	20241016	162800	20608200	3010	3010	3010	3010	0
239	20241016	162700	20608200	3010	3010	3010	3010	0
240	20241016	162600	20608200	3010	3010	3010	3010	0
241	20241016	162500	20608200	3010	3010	3010	3010	0
242	20241016	162400	20608200	3010	3010	3010	3010	34
243	20241016	162300	20608200	3010	3010	3010	3010	0
244	20241016	162200	20608200	3010	3010	3010	3010	0
245	20241016	162100	20608200	3010	3010	3010	3010	0
246	20241016	162000	20608200	3010	3010	3010	3010	0
247	20241016	161900	20608200	3010	3010	3010	3010	0
248	20241016	161800	20608200	3010	3010	3010	3010	0
249	20241016	161700	20608200	3010	3010	3010	3010	0
250	20241016	161600	20608200	3010	3010	3010	3010	0
251	20241016	161500	20608200	3010	3010	3010	3010	0
252	20241016	161400	20608200	3010	3010	3010	3010	0
253	20241016	161300	20608200	3010	3010	3010	3010	0
254	20241016	161200	20608200	3010	3010	3010	3010	0
255	20241016	161100	20608200	3010	3010	3010	3010	0
256	20241016	161000	20608200	3010	3010	3010	3010	0
257	20241016	160900	20608200	3010	3010	3010	3010	0
258	20241016	160800	20608200	3010	3010	3010	3010	0
259	20241016	160700	20608200	3010	3010	3010	3010	0
260	20241016	160600	20608200	3010	3010	3010	3010	0
261	20241016	160500	20608200	3010	3010	3010	3010	0
262	20241016	160400	20608200	3010	3010	3010	3010	0
263	20241016	160300	20608200	3010	3010	3010	3010	0
264	20241016	160200	20608200	3010	3010	3010	3010	0
265	20241016	160100	20608200	3010	3010	3010	3010	0
266	20241016	160000	20608200	3010	3010	3010	3010	0
267	20241016	155900	20608200	3010	3010	3010	3010	0
268	20241016	155800	20608200	3010	3010	3010	3010	0
269	20241016	155700	20608200	3010	3010	3010	3010	0
270	20241016	155600	20608200	3010	3010	3010	3010	0
271	20241016	155500	20608200	3010	3010	3010	3010	0
272	20241016	155400	20608200	3010	3010	3010	3010	34
273	20241016	155300	20608200	3010	3010	3010	3010	0
274	20241016	155200	20608200	3010	3010	3010	3010	0
275	20241016	155100	20608200	3010	3010	3010	3010	0
276	20241016	155000	20608200	3010	3010	3010	3010	0
277	20241016	154900	20608200	3010	3010	3010	3010	0
278	20241016	154800	20608200	3010	3010	3010	3010	0
279	20241016	154700	20608200	3010	3010	3010	3010	0
280	20241016	154600	20608200	3010	3010	3010	3010	0
281	20241016	154500	20608200	3010	3010	3010	3010	0
282	20241016	154400	20608200	3010	3010	3010	3010	0
283	20241016	154300	20608200	3010	3010	3010	3010	0
284	20241016	154200	20608200	3010	3010	3010	3010	0
285	20241016	154100	20608200	3010	3010	3010	3010	0
286	20241016	154000	20608200	3010	3010	3010	3010	0
287	20241016	153900	20608200	3010	3010	3010	3010	0
288	20241016	153800	20608200	3010	3010	3010	3010	0
289	20241016	153700	20608200	3010	3010	3010	3010	0
290	20241016	153600	20608200	3010	3010	3010	3010	0
291	20241016	153500	20608200	3010	3010	3010	3010	0
292	20241016	153400	20608200	3010	3010	3010	3010	0
293	20241016	153300	20608200	3010	3010	3010	3010	0
294	20241016	153200	20608200	3010	3010	3010	3010	0
295	20241016	153100	20608200	3010	3010	3010	3010	0
296	20241016	153000	20608200	3010	3010	3010	3010	34
297	20241016	152900	20505860	3015	3015	3015	3015	0
298	20241016	152800	20505860	3015	3015	3015	3015	0
299	20241016	152700	20505860	3015	3015	3015	3015	0
300	20241016	152600	20505860	3015	3015	3015	3015	0
301	20241016	152500	20505860	3015	3015	3015	3015	0
302	20241016	152400	20505860	3015	3015	3015	3015	0
303	20241016	152300	20505860	3015	3015	3015	3015	0
304	20241016	152200	20505860	3015	3015	3015	3015	0
305	20241016	152100	20505860	3015	3015	3015	3015	0
306	20241016	152000	20505860	3015	3015	3015	3015	0
307	20241016	151900	20505860	3015	3005	3015	3005	551
308	20241016	151800	18848945	3010	3005	3010	3005	173
309	20241016	151700	18329075	3005	3005	3005	3005	500
310	20241016	151600	16826575	3005	3005	3005	3005	0
311	20241016	151500	16826575	3005	3005	3005	3005	0
312	20241016	151400	16826575	3005	3005	3005	3005	67
313	20241016	151300	16625240	3005	3005	3005	3005	0
314	20241016	151200	16625240	3005	3005	3005	3005	0
315	20241016	151100	16625240	3005	3005	3005	3005	0
316	20241016	151000	16625240	3005	3005	3005	3005	0
317	20241016	150900	16625240	3005	3005	3005	3005	0
318	20241016	150800	16625240	3005	3005	3005	3005	11
319	20241016	150700	16592185	3005	3005	3005	3005	0
320	20241016	150600	16592185	3005	3000	3005	3000	339
321	20241016	150500	15573495	3000	3000	3000	3000	0
322	20241016	150400	15573495	3000	3000	3000	3000	0
323	20241016	150300	15573495	3000	3000	3000	3000	0
324	20241016	150200	15573495	3000	3000	3000	3000	0
325	20241016	150100	15573495	3000	3000	3000	3000	0
326	20241016	150000	15573495	3000	3000	3000	3000	3
327	20241016	145900	15564495	3005	3005	3005	3005	0
328	20241016	145800	15564495	3005	3005	3005	3005	0
329	20241016	145700	15564495	3005	3005	3005	3005	0
330	20241016	145600	15564495	3005	3005	3005	3005	0
331	20241016	145500	15564495	3005	3005	3005	3005	0
332	20241016	145400	15564495	3005	3005	3005	3005	5
333	20241016	145300	15549470	3000	3000	3000	3000	5
334	20241016	145200	15534470	3000	3000	3000	3000	1
335	20241016	145100	15531470	3000	3000	3000	3000	0
336	20241016	145000	15531470	3000	3000	3000	3000	0
337	20241016	144900	15531470	3000	3000	3000	3000	0
338	20241016	144800	15531470	3000	3000	3000	3000	0
339	20241016	144700	15531470	3000	3000	3000	3000	0
340	20241016	144600	15531470	3000	2980	3000	2980	2
341	20241016	144500	15525490	2985	2985	2985	2985	0
342	20241016	144400	15525490	2985	2985	2985	2985	4
343	20241016	144300	15513550	2980	2980	2980	2980	0
344	20241016	144200	15513550	2980	2980	2980	2980	1
345	20241016	144100	15510570	2985	2985	2985	2985	0
346	20241016	144000	15510570	2985	2985	2985	2985	96
347	20241016	143900	15224010	2980	2980	2980	2980	0
348	20241016	143800	15224010	2980	2980	2980	2980	0
349	20241016	143700	15224010	2980	2980	2980	2980	0
350	20241016	143600	15224010	2980	2980	2980	2980	0
351	20241016	143500	15224010	2980	2980	2980	2980	0
352	20241016	143400	15224010	2980	2980	2980	2980	0
353	20241016	143300	15224010	2980	2980	2980	2980	0
354	20241016	143200	15224010	2980	2980	2980	2980	0
355	20241016	143100	15224010	2980	2980	2980	2980	0
356	20241016	143000	15224010	2980	2980	2980	2980	0
357	20241016	142900	15224010	2980	2980	2980	2980	0
358	20241016	142800	15224010	2980	2980	2980	2980	0
359	20241016	142700	15224010	2980	2980	2980	2980	0
360	20241016	142600	15224010	2980	2980	2980	2980	0
361	20241016	142500	15224010	2980	2980	2980	2980	7
362	20241016	142400	15203150	3000	3000	3000	3000	0
363	20241016	142300	15203150	3000	3000	3000	3000	0
364	20241016	142200	15203150	3000	3000	3000	3000	0
365	20241016	142100	15203150	3000	2980	3000	2980	2
366	20241016	142000	15197170	2990	2990	2990	2990	0
367	20241016	141900	15197170	2990	2990	2990	2990	0
368	20241016	141800	15197170	2990	2990	2990	2990	0
369	20241016	141700	15197170	2990	2990	2990	2990	73
370	20241016	141600	14978900	3000	3000	3000	3000	0
371	20241016	141500	14978900	3000	3000	3000	3000	0
372	20241016	141400	14978900	3000	3000	3000	3000	1
373	20241016	141300	14975900	2990	2990	2990	2990	50
374	20241016	141200	14826400	2990	2990	2990	2990	0
375	20241016	141100	14826400	2990	2990	2990	2990	0
376	20241016	141000	14826400	2990	2990	2990	2990	0
377	20241016	140900	14826400	2990	2990	2990	2990	80
378	20241016	140800	14587200	3000	3000	3000	3000	0
379	20241016	140700	14587200	3000	3000	3000	3000	0
380	20241016	140600	14587200	3000	3000	3000	3000	0
381	20241016	140500	14587200	3000	3000	3000	3000	0
382	20241016	140400	14587200	3000	3000	3000	3000	0
383	20241016	140300	14587200	3000	3000	3000	3000	0
384	20241016	140200	14587200	3000	3000	3000	3000	0
385	20241016	140100	14587200	3000	3000	3000	3000	0
386	20241016	140000	14587200	3000	3000	3000	3000	0
387	20241016	135900	14587200	3000	3000	3000	3000	0
388	20241016	135800	14587200	3000	3000	3000	3000	0
389	20241016	135700	14587200	3000	3000	3000	3000	0
390	20241016	135600	14587200	3000	3000	3000	3000	0
391	20241016	135500	14587200	3000	3000	3000	3000	0
392	20241016	135400	14587200	3000	3000	3000	3000	0
393	20241016	135300	14587200	3000	3000	3000	3000	0
394	20241016	135200	14587200	3000	3000	3000	3000	0
395	20241016	135100	14587200	3000	3000	3000	3000	0
396	20241016	135000	14587200	3000	3000	3000	3000	0
397	20241016	134900	14587200	3000	3000	3000	3000	0
398	20241016	134800	14587200	3000	3000	3000	3000	0
399	20241016	134700	14587200	3000	3000	3000	3000	0
400	20241016	134600	14587200	3000	3000	3000	3000	0
401	20241016	134500	14587200	3000	3000	3000	3000	0
402	20241016	134400	14587200	3000	3000	3000	3000	0
403	20241016	134300	14587200	3000	3000	3000	3000	0
404	20241016	134200	14587200	3000	3000	3000	3000	0
405	20241016	134100	14587200	3000	3000	3000	3000	0
406	20241016	134000	14587200	3000	2980	3000	2980	2
407	20241016	133900	14581220	2980	2980	2980	2980	9
408	20241016	133800	14554400	2980	2980	2980	2980	0
409	20241016	133700	14554400	2980	2980	2980	2980	0
410	20241016	133600	14554400	2980	2980	2980	2980	0
411	20241016	133500	14554400	2980	2980	2980	2980	0
412	20241016	133400	14554400	2980	2980	2980	2980	0
413	20241016	133300	14554400	2980	2980	2980	2980	47
414	20241016	133200	14414340	2990	2990	2990	2990	53
415	20241016	133100	14255870	3000	3000	3000	3000	0
416	20241016	133000	14255870	3000	3000	3000	3000	0
417	20241016	132900	14255870	3000	3000	3000	3000	1
418	20241016	132800	14252870	2995	2995	2995	2995	0
419	20241016	132700	14252870	2995	2995	2995	2995	0
420	20241016	132600	14252870	2995	2995	2995	2995	0
421	20241016	132500	14252870	2995	2995	2995	2995	0
422	20241016	132400	14252870	2995	2995	2995	2995	0
423	20241016	132300	14252870	2995	2995	2995	2995	1
424	20241016	132200	14249875	3000	3000	3000	3000	0
425	20241016	132100	14249875	3000	3000	3000	3000	0
426	20241016	132000	14249875	3000	3000	3000	3000	0
427	20241016	131900	14249875	3000	3000	3000	3000	0
428	20241016	131800	14249875	3000	3000	3000	3000	2
429	20241016	131700	14243875	2995	2995	2995	2995	0
430	20241016	131600	14243875	2995	2995	2995	2995	0
431	20241016	131500	14243875	2995	2995	2995	2995	0
432	20241016	131400	14243875	2995	2995	2995	2995	0
433	20241016	131300	14243875	2995	2995	2995	2995	0
434	20241016	131200	14243875	2995	2995	2995	2995	0
435	20241016	131100	14243875	2995	2995	2995	2995	0
436	20241016	131000	14243875	2995	2995	2995	2995	0
437	20241016	130900	14243875	2995	2995	2995	2995	0
438	20241016	130800	14243875	2995	2995	2995	2995	0
439	20241016	130700	14243875	2995	2995	2995	2995	0
440	20241016	130600	14243875	2995	2995	2995	2995	0
441	20241016	130500	14243875	2995	2995	2995	2995	0
442	20241016	130400	14243875	2995	2995	2995	2995	0
443	20241016	130300	14243875	2995	2995	2995	2995	0
444	20241016	130200	14243875	2995	2995	2995	2995	0
445	20241016	130100	14243875	2995	2995	2995	2995	0
446	20241016	130000	14243875	2995	2995	2995	2995	0
447	20241016	125900	14243875	2995	2995	2995	2995	0
448	20241016	125800	14243875	2995	2995	2995	2995	0
449	20241016	125700	14243875	2995	2995	2995	2995	0
450	20241016	125600	14243875	2995	2995	2995	2995	0
451	20241016	125500	14243875	2995	2995	2995	2995	0
452	20241016	125400	14243875	2995	2995	2995	2995	0
453	20241016	125300	14243875	2995	2995	2995	2995	0
454	20241016	125200	14243875	2995	2995	2995	2995	0
455	20241016	125100	14243875	2995	2995	2995	2995	0
456	20241016	125000	14243875	2995	2995	2995	2995	0
457	20241016	124900	14243875	2995	2995	2995	2995	0
458	20241016	124800	14243875	2995	2995	2995	2995	0
459	20241016	124700	14243875	2995	2995	2995	2995	0
460	20241016	124600	14243875	2995	2995	2995	2995	0
461	20241016	124500	14243875	2995	2995	2995	2995	0
462	20241016	124400	14243875	2995	2995	2995	2995	1
463	20241016	124300	14240880	2995	2995	2995	2995	0
464	20241016	124200	14240880	2995	2995	2995	2995	0
465	20241016	124100	14240880	2995	2995	2995	2995	0
466	20241016	124000	14240880	2995	2995	2995	2995	0
467	20241016	123900	14240880	2995	2995	2995	2995	0
468	20241016	123800	14240880	2995	2995	2995	2995	0
469	20241016	123700	14240880	2995	2995	2995	2995	0
470	20241016	123600	14240880	2995	3000	3000	2995	148
471	20241016	123500	13797120	3005	3005	3005	3005	0
472	20241016	123400	13797120	3005	3005	3005	3005	0
473	20241016	123300	13797120	3005	3005	3005	3005	0
474	20241016	123200	13797120	3005	3005	3005	3005	0
475	20241016	123100	13797120	3005	3005	3005	3005	0
476	20241016	123000	13797120	3005	3005	3005	3005	1
477	20241016	122900	13794115	2995	3000	3000	2995	94
478	20241016	122800	13512165	3005	3005	3005	3005	0
479	20241016	122700	13512165	3005	3005	3005	3005	0
480	20241016	122600	13512165	3005	3005	3005	3005	0
481	20241016	122500	13512165	3005	3005	3005	3005	0
482	20241016	122400	13512165	3005	3005	3005	3005	1
483	20241016	122300	13509160	3000	3000	3000	3000	0
484	20241016	122200	13509160	3000	3000	3000	3000	10
485	20241016	122100	13479160	3000	3000	3000	3000	0
486	20241016	122000	13479160	3000	3000	3000	3000	0
487	20241016	121900	13479160	3000	3000	3000	3000	0
488	20241016	121800	13479160	3000	3000	3000	3000	0
489	20241016	121700	13479160	3000	3000	3000	3000	0
490	20241016	121600	13479160	3000	3000	3000	3000	0
491	20241016	121500	13479160	3000	3000	3000	3000	0
492	20241016	121400	13479160	3000	3000	3000	3000	0
493	20241016	121300	13479160	3000	3000	3000	3000	33
494	20241016	121200	13380160	3000	3000	3000	3000	0
495	20241016	121100	13380160	3000	3000	3000	3000	2
496	20241016	121000	13374160	3005	3005	3005	3005	0
497	20241016	120900	13374160	3005	3005	3005	3005	0
498	20241016	120800	13374160	3005	3005	3005	3005	0
499	20241016	120700	13374160	3005	3005	3005	3005	0
500	20241016	120600	13374160	3005	3005	3005	3005	0
501	20241016	120500	13374160	3005	3005	3005	3005	0
502	20241016	120400	13374160	3005	3005	3005	3005	330
503	20241016	120300	12382510	3005	3005	3005	3005	0
504	20241016	120200	12382510	3005	3005	3005	3005	1
505	20241016	120100	12379505	3000	3000	3000	3000	0
506	20241016	120000	12379505	3000	3000	3000	3000	0
507	20241016	115900	12379505	3000	3000	3000	3000	0
508	20241016	115800	12379505	3000	3000	3000	3000	50
509	20241016	115700	12229505	3005	3005	3005	3005	112
510	20241016	115600	11892945	3000	3000	3000	3000	0
511	20241016	115500	11892945	3000	3000	3000	3000	0
512	20241016	115400	11892945	3000	3000	3000	3000	0
513	20241016	115300	11892945	3000	3000	3000	3000	8
514	20241016	115200	11868945	3000	3000	3000	3000	120
515	20241016	115100	11508945	2995	2995	2995	2995	142
516	20241016	115000	11083655	2990	2990	2990	2990	0
517	20241016	114900	11083655	2990	2985	2990	2985	348
518	20241016	114800	10043185	2990	2990	2990	2990	0
519	20241016	114700	10043185	2990	2990	2990	2990	0
520	20241016	114600	10043185	2990	2990	2990	2990	0
521	20241016	114500	10043185	2990	2990	2990	2990	0
522	20241016	114400	10043185	2990	2990	2990	2990	0
523	20241016	114300	10043185	2990	2990	2990	2990	0
524	20241016	114200	10043185	2990	2990	2990	2990	0
525	20241016	114100	10043185	2990	2990	2990	2990	0
526	20241016	114000	10043185	2990	2990	2990	2990	0
527	20241016	113900	10043185	2990	2990	2990	2990	0
528	20241016	113800	10043185	2990	2990	2990	2990	0
529	20241016	113700	10043185	2990	2990	2990	2990	0
530	20241016	113600	10043185	2990	2990	2990	2990	0
531	20241016	113500	10043185	2990	2990	2990	2990	0
532	20241016	113400	10043185	2990	2990	2990	2990	0
533	20241016	113300	10043185	2990	2990	2990	2990	0
534	20241016	113200	10043185	2990	2990	2990	2990	0
535	20241016	113100	10043185	2990	2990	2990	2990	0
536	20241016	113000	10043185	2990	2990	2990	2990	0
537	20241016	112900	10043185	2990	2990	2990	2990	3
538	20241016	112800	10034215	2975	2975	2975	2975	0
539	20241016	112700	10034215	2975	2975	2975	2975	0
540	20241016	112600	10034215	2975	2975	2975	2975	0
541	20241016	112500	10034215	2975	2975	2975	2975	0
542	20241016	112400	10034215	2975	2975	2975	2975	0
543	20241016	112300	10034215	2975	2975	2975	2975	0
544	20241016	112200	10034215	2975	2975	2975	2975	0
545	20241016	112100	10034215	2975	2975	2975	2975	0
546	20241016	112000	10034215	2975	2975	2975	2975	0
547	20241016	111900	10034215	2975	2975	2975	2975	40
548	20241016	111800	9915215	2970	2970	2970	2970	0
549	20241016	111700	9915215	2970	2970	2970	2970	0
550	20241016	111600	9915215	2970	2970	2970	2970	0
551	20241016	111500	9915215	2970	2970	2970	2970	12
552	20241016	111400	9879575	2995	2995	2995	2995	0
553	20241016	111300	9879575	2995	2995	2995	2995	0
554	20241016	111200	9879575	2995	2995	2995	2995	0
555	20241016	111100	9879575	2995	2995	2995	2995	0
556	20241016	111000	9879575	2995	2995	2995	2995	3
557	20241016	110900	9870590	2995	2995	2995	2995	0
558	20241016	110800	9870590	2995	2995	2995	2995	3
559	20241016	110700	9861605	2995	2995	2995	2995	0
560	20241016	110600	9861605	2995	2995	2995	2995	0
561	20241016	110500	9861605	2995	2995	2995	2995	3
562	20241016	110400	9852620	2995	2995	2995	2995	0
563	20241016	110300	9852620	2995	2995	2995	2995	0
564	20241016	110200	9852620	2995	2995	2995	2995	6
565	20241016	110100	9834650	2995	2990	2995	2990	65
566	20241016	110000	9640060	2990	2990	2990	2990	38
567	20241016	105900	9526440	2985	2985	2985	2985	0
568	20241016	105800	9526440	2985	2985	2985	2985	0
569	20241016	105700	9526440	2985	2985	2985	2985	0
570	20241016	105600	9526440	2985	2985	2985	2985	31
571	20241016	105500	9433905	2985	2985	2985	2985	0
572	20241016	105400	9433905	2985	2985	2985	2985	0
573	20241016	105300	9433905	2985	2985	2985	2985	0
574	20241016	105200	9433905	2985	2985	2985	2985	0
575	20241016	105100	9433905	2985	2985	2985	2985	0
576	20241016	105000	9433905	2985	2985	2985	2985	0
577	20241016	104900	9433905	2985	2985	2985	2985	0
578	20241016	104800	9433905	2985	2985	2985	2985	0
579	20241016	104700	9433905	2985	2985	2985	2985	0
580	20241016	104600	9433905	2985	2965	2985	2965	12
581	20241016	104500	9398105	2965	2965	2965	2965	0
582	20241016	104400	9398105	2965	2965	2965	2965	0
583	20241016	104300	9398105	2965	2965	2965	2965	250
584	20241016	104200	8656855	2965	2970	2970	2965	250
585	20241016	104100	7915035	2990	2990	2990	2990	0
586	20241016	104000	7915035	2990	2990	2990	2990	0
587	20241016	103900	7915035	2990	2990	2990	2990	0
588	20241016	103800	7915035	2990	2990	2990	2990	0
589	20241016	103700	7915035	2990	2990	2990	2990	0
590	20241016	103600	7915035	2990	2990	2990	2990	0
591	20241016	103500	7915035	2990	2990	2990	2990	0
592	20241016	103400	7915035	2990	2990	2990	2990	0
593	20241016	103300	7915035	2990	2990	2990	2990	0
594	20241016	103200	7915035	2990	2990	2990	2990	0
595	20241016	103100	7915035	2990	2990	2990	2990	0
596	20241016	103000	7915035	2990	2990	2990	2990	0
597	20241016	102900	7915035	2990	2990	2990	2990	0
598	20241016	102800	7915035	2990	2990	2990	2990	0
599	20241016	102700	7915035	2990	2990	2990	2990	0
600	20241016	102600	7915035	2990	2990	2990	2990	0
601	20241016	102500	7915035	2990	2990	2990	2990	0
602	20241016	102400	7915035	2990	2990	2990	2990	0
603	20241016	102300	7915035	2990	2990	2990	2990	120
604	20241016	102200	7556235	2995	2995	2995	2970	21
605	20241016	102100	7493690	2990	2990	2990	2990	0
606	20241016	102000	7493690	2990	2990	2990	2990	0
607	20241016	101900	7493690	2990	2990	2990	2990	0
608	20241016	101800	7493690	2990	2990	2990	2990	0
609	20241016	101700	7493690	2990	2990	2990	2990	50
610	20241016	101600	7344190	2995	2995	2995	2995	0
611	20241016	101500	7344190	2995	2995	2995	2995	0
612	20241016	101400	7344190	2995	2995	2995	2995	0
613	20241016	101300	7344190	2995	2995	2995	2995	0
614	20241016	101200	7344190	2995	2995	2995	2995	0
615	20241016	101100	7344190	2995	2970	2995	2970	2
616	20241016	101000	7338225	2970	2970	2970	2970	0
617	20241016	100900	7338225	2970	2980	2980	2970	238
618	20241016	100800	6629005	2985	2985	2985	2985	0
619	20241016	100700	6629005	2985	2985	2985	2985	0
620	20241016	100600	6629005	2985	2985	2985	2985	1
621	20241016	100500	6626020	2995	2995	2995	2995	0
622	20241016	100400	6626020	2995	2995	2995	2995	0
623	20241016	100300	6626020	2995	2995	2995	2995	1
624	20241016	100200	6623025	2995	2995	2995	2995	1
625	20241016	100100	6620030	2990	2990	2990	2990	9
626	20241016	100000	6593120	3000	3000	3000	3000	0
627	20241016	095900	6593120	3000	3000	3000	3000	0
628	20241016	095800	6593120	3000	3000	3000	3000	0
629	20241016	095700	6593120	3000	3000	3000	3000	23
630	20241016	095600	6524120	3000	3000	3000	3000	100
631	20241016	095500	6224120	2990	2980	2990	2980	42
632	20241016	095400	6098550	2980	2980	2980	2980	0
633	20241016	095300	6098550	2980	2980	2980	2980	0
634	20241016	095200	6098550	2980	2980	2980	2980	0
635	20241016	095100	6098550	2980	2980	2980	2980	0
636	20241016	095000	6098550	2980	2980	2980	2980	1
637	20241016	094900	6095570	3000	3000	3000	3000	0
638	20241016	094800	6095570	3000	3000	3000	3000	0
639	20241016	094700	6095570	3000	3000	3000	3000	0
640	20241016	094600	6095570	3000	2980	3000	2980	2
641	20241016	094500	6089590	2980	2980	2980	2980	0
642	20241016	094400	6089590	2980	2980	2980	2980	1
643	20241016	094300	6086610	3005	3005	3005	3005	3
644	20241016	094200	6077595	2995	2995	2995	2995	21
645	20241016	094100	6014700	2995	2995	2995	2995	3
646	20241016	094000	6005715	2995	2995	2995	2995	1
647	20241016	093900	6002720	2980	2980	2980	2980	0
648	20241016	093800	6002720	2980	2980	2995	2980	3
649	20241016	093700	5993765	2980	2980	2980	2980	0
650	20241016	093600	5993765	2980	2980	2980	2980	0
651	20241016	093500	5993765	2980	2980	2980	2980	0
652	20241016	093400	5993765	2980	2980	2980	2980	0
653	20241016	093300	5993765	2980	2980	2980	2980	1
654	20241016	093200	5990785	3005	3005	3005	3005	0
655	20241016	093100	5990785	3005	2980	3005	2980	101
656	20241016	093000	5689725	2980	2980	2980	2980	1
657	20241016	092900	5686745	2975	2970	2975	2970	29
658	20241016	092800	5600610	2980	2980	2980	2980	2
659	20241016	092700	5594650	2980	2975	2980	2975	2
660	20241016	092600	5588695	2980	2980	2980	2980	1
661	20241016	092500	5585715	2975	2975	2975	2975	0
662	20241016	092400	5585715	2975	2975	2975	2975	1
663	20241016	092300	5582740	2960	2960	2960	2960	0
664	20241016	092200	5582740	2960	2960	2960	2960	0
665	20241016	092100	5582740	2960	2960	2960	2960	1
666	20241016	092000	5579780	2980	2980	2980	2980	0
667	20241016	091900	5579780	2980	2980	2980	2980	0
668	20241016	091800	5579780	2980	2980	2980	2980	1
669	20241016	091700	5576800	2960	2960	2960	2960	145
670	20241016	091600	5147600	2960	2960	2960	2960	21
671	20241016	091500	5085440	2985	2985	2985	2985	0
672	20241016	091400	5085440	2985	2985	2985	2985	0
673	20241016	091300	5085440	2985	2985	2985	2985	0
674	20241016	091200	5085440	2985	2965	2985	2965	101
675	20241016	091100	4785955	2965	2970	2985	2965	252
676	20241016	091000	4038660	2970	2970	2970	2970	1
677	20241016	090900	4035690	2985	2985	2985	2985	0
678	20241016	090800	4035690	2985	2985	2985	2985	1
679	20241016	090700	4032705	2990	2990	2990	2990	0
680	20241016	090600	4032705	2990	2990	2990	2990	0
681	20241016	090500	4032705	2990	2990	2990	2990	0
682	20241016	090400	4032705	2990	2990	2990	2990	1
683	20241016	090300	4029715	2990	2990	2990	2990	0
684	20241016	090200	4029715	2990	2975	2990	2970	901
685	20241016	090100	1352695	2975	2975	2975	2975	45
686	20241016	090000	1218820	2980	2980	2980	2980	409