KissMeData/079980/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	200400	31189230	2985	2985	2985	2985	517
3	20241007	200300	31189230	2985	2985	2985	2985	0
4	20241007	200200	31189230	2985	2985	2985	2985	0
5	20241007	200100	31189230	2985	2985	2985	2985	0
6	20241007	200000	31189230	2985	2985	2985	2985	0
7	20241007	195900	31189230	2985	2985	2985	2985	0
8	20241007	195800	31189230	2985	2985	2985	2985	0
9	20241007	195700	31189230	2985	2985	2985	2985	0
10	20241007	195600	31189230	2985	2985	2985	2985	0
11	20241007	195500	31189230	2985	2985	2985	2985	0
12	20241007	195400	31189230	2985	2985	2985	2985	0
13	20241007	195300	31189230	2985	2985	2985	2985	0
14	20241007	195200	31189230	2985	2985	2985	2985	0
15	20241007	195100	31189230	2985	2985	2985	2985	0
16	20241007	195000	31189230	2985	2985	2985	2985	0
17	20241007	194900	31189230	2985	2985	2985	2985	0
18	20241007	194800	31189230	2985	2985	2985	2985	0
19	20241007	194700	31189230	2985	2985	2985	2985	0
20	20241007	194600	31189230	2985	2985	2985	2985	0
21	20241007	194500	31189230	2985	2985	2985	2985	0
22	20241007	194400	31189230	2985	2985	2985	2985	0
23	20241007	194300	31189230	2985	2985	2985	2985	0
24	20241007	194200	31189230	2985	2985	2985	2985	0
25	20241007	194100	31189230	2985	2985	2985	2985	0
26	20241007	194000	31189230	2985	2985	2985	2985	0
27	20241007	193900	31189230	2985	2985	2985	2985	0
28	20241007	193800	31189230	2985	2985	2985	2985	0
29	20241007	193700	31189230	2985	2985	2985	2985	0
30	20241007	193600	31189230	2985	2985	2985	2985	0
31	20241007	193500	31189230	2985	2985	2985	2985	0
32	20241007	193400	31189230	2985	2985	2985	2985	517
33	20241007	193300	31189230	2985	2985	2985	2985	0
34	20241007	193200	31189230	2985	2985	2985	2985	0
35	20241007	193100	31189230	2985	2985	2985	2985	0
36	20241007	193000	31189230	2985	2985	2985	2985	0
37	20241007	192900	31189230	2985	2985	2985	2985	0
38	20241007	192800	31189230	2985	2985	2985	2985	0
39	20241007	192700	31189230	2985	2985	2985	2985	0
40	20241007	192600	31189230	2985	2985	2985	2985	0
41	20241007	192500	31189230	2985	2985	2985	2985	0
42	20241007	192400	31189230	2985	2985	2985	2985	0
43	20241007	192300	31189230	2985	2985	2985	2985	0
44	20241007	192200	31189230	2985	2985	2985	2985	0
45	20241007	192100	31189230	2985	2985	2985	2985	0
46	20241007	192000	31189230	2985	2985	2985	2985	0
47	20241007	191900	31189230	2985	2985	2985	2985	0
48	20241007	191800	31189230	2985	2985	2985	2985	0
49	20241007	191700	31189230	2985	2985	2985	2985	0
50	20241007	191600	31189230	2985	2985	2985	2985	0
51	20241007	191500	31189230	2985	2985	2985	2985	0
52	20241007	191400	31189230	2985	2985	2985	2985	0
53	20241007	191300	31189230	2985	2985	2985	2985	0
54	20241007	191200	31189230	2985	2985	2985	2985	0
55	20241007	191100	31189230	2985	2985	2985	2985	0
56	20241007	191000	31189230	2985	2985	2985	2985	0
57	20241007	190900	31189230	2985	2985	2985	2985	0
58	20241007	190800	31189230	2985	2985	2985	2985	0
59	20241007	190700	31189230	2985	2985	2985	2985	0
60	20241007	190600	31189230	2985	2985	2985	2985	0
61	20241007	190500	31189230	2985	2985	2985	2985	0
62	20241007	190400	31189230	2985	2985	2985	2985	517
63	20241007	190300	31189230	2985	2985	2985	2985	0
64	20241007	190200	31189230	2985	2985	2985	2985	0
65	20241007	190100	31189230	2985	2985	2985	2985	0
66	20241007	190000	31189230	2985	2985	2985	2985	0
67	20241007	185900	31189230	2985	2985	2985	2985	0
68	20241007	185800	31189230	2985	2985	2985	2985	0
69	20241007	185700	31189230	2985	2985	2985	2985	0
70	20241007	185600	31189230	2985	2985	2985	2985	0
71	20241007	185500	31189230	2985	2985	2985	2985	0
72	20241007	185400	31189230	2985	2985	2985	2985	0
73	20241007	185300	31189230	2985	2985	2985	2985	0
74	20241007	185200	31189230	2985	2985	2985	2985	0
75	20241007	185100	31189230	2985	2985	2985	2985	0
76	20241007	185000	31189230	2985	2985	2985	2985	0
77	20241007	184900	31189230	2985	2985	2985	2985	0
78	20241007	184800	31189230	2985	2985	2985	2985	0
79	20241007	184700	31189230	2985	2985	2985	2985	0
80	20241007	184600	31189230	2985	2985	2985	2985	0
81	20241007	184500	31189230	2985	2985	2985	2985	0
82	20241007	184400	31189230	2985	2985	2985	2985	0
83	20241007	184300	31189230	2985	2985	2985	2985	0
84	20241007	184200	31189230	2985	2985	2985	2985	0
85	20241007	184100	31189230	2985	2985	2985	2985	0
86	20241007	184000	31189230	2985	2985	2985	2985	0
87	20241007	183900	31189230	2985	2985	2985	2985	0
88	20241007	183800	31189230	2985	2985	2985	2985	0
89	20241007	183700	31189230	2985	2985	2985	2985	0
90	20241007	183600	31189230	2985	2985	2985	2985	0
91	20241007	183500	31189230	2985	2985	2985	2985	0
92	20241007	183400	31189230	2985	2985	2985	2985	517
93	20241007	183300	31189230	2985	2985	2985	2985	0
94	20241007	183200	31189230	2985	2985	2985	2985	0
95	20241007	183100	31189230	2985	2985	2985	2985	0
96	20241007	183000	31189230	2985	2985	2985	2985	0
97	20241007	182900	31189230	2985	2985	2985	2985	0
98	20241007	182800	31189230	2985	2985	2985	2985	0
99	20241007	182700	31189230	2985	2985	2985	2985	0
100	20241007	182600	31189230	2985	2985	2985	2985	0
101	20241007	182500	31189230	2985	2985	2985	2985	0
102	20241007	182400	31189230	2985	2985	2985	2985	0
103	20241007	182300	31189230	2985	2985	2985	2985	0
104	20241007	182200	31189230	2985	2985	2985	2985	0
105	20241007	182100	31189230	2985	2985	2985	2985	0
106	20241007	182000	31189230	2985	2985	2985	2985	0
107	20241007	181900	31189230	2985	2985	2985	2985	0
108	20241007	181800	31189230	2985	2985	2985	2985	0
109	20241007	181700	31189230	2985	2985	2985	2985	0
110	20241007	181600	31189230	2985	2985	2985	2985	0
111	20241007	181500	31189230	2985	2985	2985	2985	0
112	20241007	181400	31189230	2985	2985	2985	2985	0
113	20241007	181300	31189230	2985	2985	2985	2985	0
114	20241007	181200	31189230	2985	2985	2985	2985	0
115	20241007	181100	31189230	2985	2985	2985	2985	0
116	20241007	181000	31189230	2985	2985	2985	2985	0
117	20241007	180900	31189230	2985	2985	2985	2985	0
118	20241007	180800	31189230	2985	2985	2985	2985	0
119	20241007	180700	31189230	2985	2985	2985	2985	0
120	20241007	180600	31189230	2985	2985	2985	2985	0
121	20241007	180500	31189230	2985	2985	2985	2985	0
122	20241007	180400	31189230	2985	2985	2985	2985	517
123	20241007	180300	31189230	2985	2985	2985	2985	0
124	20241007	180200	31189230	2985	2985	2985	2985	0
125	20241007	180100	31189230	2985	2985	2985	2985	0
126	20241007	180000	31189230	2985	2985	2985	2985	0
127	20241007	175900	31189230	2985	2985	2985	2985	0
128	20241007	175800	31189230	2985	2985	2985	2985	0
129	20241007	175700	31189230	2985	2985	2985	2985	0
130	20241007	175600	31189230	2985	2985	2985	2985	0
131	20241007	175500	31189230	2985	2985	2985	2985	0
132	20241007	175400	31189230	2985	2985	2985	2985	0
133	20241007	175300	31189230	2985	2985	2985	2985	0
134	20241007	175200	31189230	2985	2985	2985	2985	0
135	20241007	175100	31189230	2985	2985	2985	2985	0
136	20241007	175000	31189230	2985	2985	2985	2985	0
137	20241007	174900	31189230	2985	2985	2985	2985	0
138	20241007	174800	31189230	2985	2985	2985	2985	0
139	20241007	174700	31189230	2985	2985	2985	2985	0
140	20241007	174600	31189230	2985	2985	2985	2985	0
141	20241007	174500	31189230	2985	2985	2985	2985	0
142	20241007	174400	31189230	2985	2985	2985	2985	0
143	20241007	174300	31189230	2985	2985	2985	2985	0
144	20241007	174200	31189230	2985	2985	2985	2985	0
145	20241007	174100	31189230	2985	2985	2985	2985	0
146	20241007	174000	31189230	2985	2985	2985	2985	0
147	20241007	173900	31189230	2985	2985	2985	2985	0
148	20241007	173800	31189230	2985	2985	2985	2985	0
149	20241007	173700	31189230	2985	2985	2985	2985	0
150	20241007	173600	31189230	2985	2985	2985	2985	0
151	20241007	173500	31189230	2985	2985	2985	2985	0
152	20241007	173400	31189230	2985	2985	2985	2985	517
153	20241007	173300	31189230	2985	2985	2985	2985	0
154	20241007	173200	31189230	2985	2985	2985	2985	0
155	20241007	173100	31189230	2985	2985	2985	2985	0
156	20241007	173000	31189230	2985	2985	2985	2985	0
157	20241007	172900	31189230	2985	2985	2985	2985	0
158	20241007	172800	31189230	2985	2985	2985	2985	0
159	20241007	172700	31189230	2985	2985	2985	2985	0
160	20241007	172600	31189230	2985	2985	2985	2985	0
161	20241007	172500	31189230	2985	2985	2985	2985	0
162	20241007	172400	31189230	2985	2985	2985	2985	0
163	20241007	172300	31189230	2985	2985	2985	2985	0
164	20241007	172200	31189230	2985	2985	2985	2985	0
165	20241007	172100	31189230	2985	2985	2985	2985	0
166	20241007	172000	31189230	2985	2985	2985	2985	0
167	20241007	171900	31189230	2985	2985	2985	2985	0
168	20241007	171800	31189230	2985	2985	2985	2985	0
169	20241007	171700	31189230	2985	2985	2985	2985	0
170	20241007	171600	31189230	2985	2985	2985	2985	0
171	20241007	171500	31189230	2985	2985	2985	2985	0
172	20241007	171400	31189230	2985	2985	2985	2985	0
173	20241007	171300	31189230	2985	2985	2985	2985	0
174	20241007	171200	31189230	2985	2985	2985	2985	0
175	20241007	171100	31189230	2985	2985	2985	2985	0
176	20241007	171000	31189230	2985	2985	2985	2985	0
177	20241007	170900	31189230	2985	2985	2985	2985	0
178	20241007	170800	31189230	2985	2985	2985	2985	0
179	20241007	170700	31189230	2985	2985	2985	2985	0
180	20241007	170600	31189230	2985	2985	2985	2985	0
181	20241007	170500	31189230	2985	2985	2985	2985	0
182	20241007	170400	31189230	2985	2985	2985	2985	517
183	20241007	170300	31189230	2985	2985	2985	2985	0
184	20241007	170200	31189230	2985	2985	2985	2985	0
185	20241007	170100	31189230	2985	2985	2985	2985	0
186	20241007	170000	31189230	2985	2985	2985	2985	0
187	20241007	165900	31189230	2985	2985	2985	2985	0
188	20241007	165800	31189230	2985	2985	2985	2985	0
189	20241007	165700	31189230	2985	2985	2985	2985	0
190	20241007	165600	31189230	2985	2985	2985	2985	0
191	20241007	165500	31189230	2985	2985	2985	2985	0
192	20241007	165400	31189230	2985	2985	2985	2985	0
193	20241007	165300	31189230	2985	2985	2985	2985	0
194	20241007	165200	31189230	2985	2985	2985	2985	0
195	20241007	165100	31189230	2985	2985	2985	2985	0
196	20241007	165000	31189230	2985	2985	2985	2985	0
197	20241007	164900	31189230	2985	2985	2985	2985	0
198	20241007	164800	31189230	2985	2985	2985	2985	0
199	20241007	164700	31189230	2985	2985	2985	2985	0
200	20241007	164600	31189230	2985	2985	2985	2985	0
201	20241007	164500	31189230	2985	2985	2985	2985	0
202	20241007	164400	31189230	2985	2985	2985	2985	0
203	20241007	164300	31189230	2985	2985	2985	2985	0
204	20241007	164200	31189230	2985	2985	2985	2985	0
205	20241007	164100	31189230	2985	2985	2985	2985	0
206	20241007	164000	31189230	2985	2985	2985	2985	0
207	20241007	163900	31189230	2985	2985	2985	2985	0
208	20241007	163800	31189230	2985	2985	2985	2985	0
209	20241007	163700	31189230	2985	2985	2985	2985	0
210	20241007	163600	31189230	2985	2985	2985	2985	0
211	20241007	163500	31189230	2985	2985	2985	2985	0
212	20241007	163400	31189230	2985	2985	2985	2985	517
213	20241007	163300	31189230	2985	2985	2985	2985	0
214	20241007	163200	31189230	2985	2985	2985	2985	0
215	20241007	163100	31189230	2985	2985	2985	2985	0
216	20241007	163000	31189230	2985	2985	2985	2985	0
217	20241007	162900	31189230	2985	2985	2985	2985	0
218	20241007	162800	31189230	2985	2985	2985	2985	0
219	20241007	162700	31189230	2985	2985	2985	2985	0
220	20241007	162600	31189230	2985	2985	2985	2985	0
221	20241007	162500	31189230	2985	2985	2985	2985	0
222	20241007	162400	31189230	2985	2985	2985	2985	0
223	20241007	162300	31189230	2985	2985	2985	2985	0
224	20241007	162200	31189230	2985	2985	2985	2985	0
225	20241007	162100	31189230	2985	2985	2985	2985	0
226	20241007	162000	31189230	2985	2985	2985	2985	0
227	20241007	161900	31189230	2985	2985	2985	2985	0
228	20241007	161800	31189230	2985	2985	2985	2985	0
229	20241007	161700	31189230	2985	2985	2985	2985	0
230	20241007	161600	31189230	2985	2985	2985	2985	0
231	20241007	161500	31189230	2985	2985	2985	2985	0
232	20241007	161400	31189230	2985	2985	2985	2985	0
233	20241007	161300	31189230	2985	2985	2985	2985	0
234	20241007	161200	31189230	2985	2985	2985	2985	0
235	20241007	161100	31189230	2985	2985	2985	2985	0
236	20241007	161000	31189230	2985	2985	2985	2985	0
237	20241007	160900	31189230	2985	2985	2985	2985	0
238	20241007	160800	31189230	2985	2985	2985	2985	0
239	20241007	160700	31189230	2985	2985	2985	2985	0
240	20241007	160600	31189230	2985	2985	2985	2985	0
241	20241007	160500	31189230	2985	2985	2985	2985	0
242	20241007	160400	31189230	2985	2985	2985	2985	517
243	20241007	160300	31189230	2985	2985	2985	2985	0
244	20241007	160200	31189230	2985	2985	2985	2985	0
245	20241007	160100	31189230	2985	2985	2985	2985	0
246	20241007	160000	31189230	2985	2985	2985	2985	0
247	20241007	155900	31189230	2985	2985	2985	2985	0
248	20241007	155800	31189230	2985	2985	2985	2985	0
249	20241007	155700	31189230	2985	2985	2985	2985	0
250	20241007	155600	31189230	2985	2985	2985	2985	0
251	20241007	155500	31189230	2985	2985	2985	2985	0
252	20241007	155400	31189230	2985	2985	2985	2985	0
253	20241007	155300	31189230	2985	2985	2985	2985	0
254	20241007	155200	31189230	2985	2985	2985	2985	0
255	20241007	155100	31189230	2985	2985	2985	2985	0
256	20241007	155000	31189230	2985	2985	2985	2985	0
257	20241007	154900	31189230	2985	2985	2985	2985	0
258	20241007	154800	31189230	2985	2985	2985	2985	0
259	20241007	154700	31189230	2985	2985	2985	2985	0
260	20241007	154600	31189230	2985	2985	2985	2985	0
261	20241007	154500	31189230	2985	2985	2985	2985	0
262	20241007	154400	31189230	2985	2985	2985	2985	0
263	20241007	154300	31189230	2985	2985	2985	2985	0
264	20241007	154200	31189230	2985	2985	2985	2985	0
265	20241007	154100	31189230	2985	2985	2985	2985	0
266	20241007	154000	31189230	2985	2985	2985	2985	0
267	20241007	153900	31189230	2985	2985	2985	2985	0
268	20241007	153800	31189230	2985	2985	2985	2985	0
269	20241007	153700	31189230	2985	2985	2985	2985	0
270	20241007	153600	31189230	2985	2985	2985	2985	0
271	20241007	153500	31189230	2985	2985	2985	2985	0
272	20241007	153400	31189230	2985	2985	2985	2985	517
273	20241007	153300	31189230	2985	2985	2985	2985	0
274	20241007	153200	31189230	2985	2985	2985	2985	0
275	20241007	153100	31189230	2985	2985	2985	2985	0
276	20241007	153000	31189230	2985	2985	2985	2985	517
277	20241007	152900	29645985	2985	2985	2985	2985	0
278	20241007	152800	29645985	2985	2985	2985	2985	0
279	20241007	152700	29645985	2985	2985	2985	2985	0
280	20241007	152600	29645985	2985	2985	2985	2985	0
281	20241007	152500	29645985	2985	2985	2985	2985	0
282	20241007	152400	29645985	2985	2985	2985	2985	0
283	20241007	152300	29645985	2985	2985	2985	2985	0
284	20241007	152200	29645985	2985	2985	2985	2985	0
285	20241007	152100	29645985	2985	2985	2985	2985	0
286	20241007	152000	29645985	2985	2985	2985	2985	0
287	20241007	151900	29645985	2985	2985	2985	2985	1
288	20241007	151800	29643000	2985	2980	2985	2980	12
289	20241007	151700	29607200	2985	2985	2985	2985	1
290	20241007	151600	29604215	2980	2980	2980	2980	5
291	20241007	151500	29589315	2980	2980	2980	2980	0
292	20241007	151400	29589315	2980	2980	2980	2980	9
293	20241007	151300	29562495	2980	2980	2980	2980	8
294	20241007	151200	29538655	2980	2980	2980	2980	0
295	20241007	151100	29538655	2980	2980	2980	2980	0
296	20241007	151000	29538655	2980	2980	2980	2980	0
297	20241007	150900	29538655	2980	2980	2980	2980	0
298	20241007	150800	29538655	2980	2980	2980	2980	100
299	20241007	150700	29240655	2980	2980	2980	2980	15
300	20241007	150600	29195955	2985	2985	2985	2985	5
301	20241007	150500	29181030	2985	2985	2985	2985	10
302	20241007	150400	29151180	2985	2985	2985	2985	0
303	20241007	150300	29151180	2985	2985	2985	2985	0
304	20241007	150200	29151180	2985	2985	2985	2985	0
305	20241007	150100	29151180	2985	2985	2985	2985	10
306	20241007	150000	29121330	2985	2985	2985	2985	0
307	20241007	145900	29121330	2985	2985	2985	2985	0
308	20241007	145800	29121330	2985	2985	2985	2985	0
309	20241007	145700	29121330	2985	2985	2985	2985	0
310	20241007	145600	29121330	2985	2985	2985	2985	0
311	20241007	145500	29121330	2985	2985	2985	2985	0
312	20241007	145400	29121330	2985	2985	2985	2985	0
313	20241007	145300	29121330	2985	2985	2985	2985	6
314	20241007	145200	29103420	2985	2985	2985	2985	0
315	20241007	145100	29103420	2985	2985	2985	2985	0
316	20241007	145000	29103420	2985	2985	2985	2985	2
317	20241007	144900	29097450	2980	2980	2980	2980	0
318	20241007	144800	29097450	2980	2980	2980	2980	0
319	20241007	144700	29097450	2980	2980	2980	2980	32
320	20241007	144600	29002090	2980	2980	2980	2980	0
321	20241007	144500	29002090	2980	2980	2980	2980	0
322	20241007	144400	29002090	2980	2980	2980	2980	281
323	20241007	144300	28164710	2980	2980	2980	2980	75
324	20241007	144200	27941210	2980	2980	2980	2980	0
325	20241007	144100	27941210	2980	2980	2980	2980	0
326	20241007	144000	27941210	2980	2980	2980	2980	4
327	20241007	143900	27929290	2980	2980	2980	2980	0
328	20241007	143800	27929290	2980	2980	2980	2980	0
329	20241007	143700	27929290	2980	2980	2980	2980	0
330	20241007	143600	27929290	2980	2980	2980	2980	40
331	20241007	143500	27810090	2980	2980	2980	2980	3
332	20241007	143400	27801150	2985	2985	2985	2985	0
333	20241007	143300	27801150	2985	2985	2985	2985	0
334	20241007	143200	27801150	2985	2985	2985	2985	0
335	20241007	143100	27801150	2985	2985	2985	2985	0
336	20241007	143000	27801150	2985	2985	2985	2985	0
337	20241007	142900	27801150	2985	2985	2985	2985	0
338	20241007	142800	27801150	2985	2985	2985	2985	0
339	20241007	142700	27801150	2985	2985	2985	2985	0
340	20241007	142600	27801150	2985	2985	2985	2985	0
341	20241007	142500	27801150	2985	2985	2985	2985	0
342	20241007	142400	27801150	2985	2985	2985	2985	2
343	20241007	142300	27795180	2975	2985	2985	2975	16
344	20241007	142200	27747470	2990	2990	2990	2990	0
345	20241007	142100	27747470	2990	2990	2990	2990	0
346	20241007	142000	27747470	2990	2990	2990	2990	0
347	20241007	141900	27747470	2990	2990	2990	2990	0
348	20241007	141800	27747470	2990	2990	2990	2990	0
349	20241007	141700	27747470	2990	2990	2990	2990	0
350	20241007	141600	27747470	2990	2990	2990	2990	0
351	20241007	141500	27747470	2990	2990	2990	2990	0
352	20241007	141400	27747470	2990	2990	2990	2990	0
353	20241007	141300	27747470	2990	2990	2990	2990	0
354	20241007	141200	27747470	2990	2990	2990	2990	0
355	20241007	141100	27747470	2990	2990	2990	2990	0
356	20241007	141000	27747470	2990	2990	2990	2990	0
357	20241007	140900	27747470	2990	2990	2990	2990	1
358	20241007	140800	27744480	2985	2985	2985	2985	1
359	20241007	140700	27741495	2975	2985	2985	2975	33
360	20241007	140600	27643020	2990	2990	2990	2990	0
361	20241007	140500	27643020	2990	2990	2990	2990	0
362	20241007	140400	27643020	2990	2990	2990	2990	0
363	20241007	140300	27643020	2990	2990	2990	2990	2
364	20241007	140200	27637040	2990	2990	2990	2990	0
365	20241007	140100	27637040	2990	2990	2990	2990	0
366	20241007	140000	27637040	2990	2990	2990	2990	0
367	20241007	135900	27637040	2990	2990	2990	2990	0
368	20241007	135800	27637040	2990	2990	2990	2990	0
369	20241007	135700	27637040	2990	2990	2990	2990	0
370	20241007	135600	27637040	2990	2990	2990	2990	0
371	20241007	135500	27637040	2990	2990	2990	2990	1
372	20241007	135400	27634050	2975	2975	2975	2975	0
373	20241007	135300	27634050	2975	2975	2975	2975	0
374	20241007	135200	27634050	2975	2975	2975	2975	0
375	20241007	135100	27634050	2975	2975	2975	2975	0
376	20241007	135000	27634050	2975	2975	2975	2975	0
377	20241007	134900	27634050	2975	2975	2975	2975	0
378	20241007	134800	27634050	2975	2975	2975	2975	0
379	20241007	134700	27634050	2975	2975	2975	2975	0
380	20241007	134600	27634050	2975	2975	2975	2975	0
381	20241007	134500	27634050	2975	2975	2975	2975	0
382	20241007	134400	27634050	2975	2975	2975	2975	0
383	20241007	134300	27634050	2975	2990	2990	2975	44
384	20241007	134200	27502550	2995	2995	2995	2995	0
385	20241007	134100	27502550	2995	2995	2995	2995	0
386	20241007	134000	27502550	2995	2995	2995	2995	0
387	20241007	133900	27502550	2995	2995	2995	2995	0
388	20241007	133800	27502550	2995	2995	2995	2995	0
389	20241007	133700	27502550	2995	2995	2995	2995	0
390	20241007	133600	27502550	2995	2995	2995	2995	0
391	20241007	133500	27502550	2995	2995	2995	2995	0
392	20241007	133400	27502550	2995	2995	2995	2995	0
393	20241007	133300	27502550	2995	2995	2995	2995	0
394	20241007	133200	27502550	2995	2995	2995	2995	0
395	20241007	133100	27502550	2995	2995	2995	2995	0
396	20241007	133000	27502550	2995	2995	2995	2995	0
397	20241007	132900	27502550	2995	2995	2995	2995	0
398	20241007	132800	27502550	2995	2995	2995	2995	0
399	20241007	132700	27502550	2995	2995	2995	2995	0
400	20241007	132600	27502550	2995	2995	2995	2995	0
401	20241007	132500	27502550	2995	2995	2995	2995	0
402	20241007	132400	27502550	2995	2995	2995	2995	0
403	20241007	132300	27502550	2995	2995	2995	2995	0
404	20241007	132200	27502550	2995	2995	2995	2995	0
405	20241007	132100	27502550	2995	2995	2995	2995	0
406	20241007	132000	27502550	2995	2995	2995	2995	0
407	20241007	131900	27502550	2995	2995	2995	2995	0
408	20241007	131800	27502550	2995	2995	2995	2995	0
409	20241007	131700	27502550	2995	2995	2995	2995	0
410	20241007	131600	27502550	2995	2995	2995	2995	0
411	20241007	131500	27502550	2995	2995	2995	2995	0
412	20241007	131400	27502550	2995	2995	2995	2995	0
413	20241007	131300	27502550	2995	2995	2995	2995	0
414	20241007	131200	27502550	2995	2995	2995	2995	0
415	20241007	131100	27502550	2995	2995	2995	2995	0
416	20241007	131000	27502550	2995	2995	2995	2995	0
417	20241007	130900	27502550	2995	2995	2995	2995	0
418	20241007	130800	27502550	2995	2995	2995	2995	1
419	20241007	130700	27499555	2975	2975	2975	2975	0
420	20241007	130600	27499555	2975	2975	2975	2975	0
421	20241007	130500	27499555	2975	2975	2975	2975	0
422	20241007	130400	27499555	2975	2975	2975	2975	0
423	20241007	130300	27499555	2975	2975	2975	2975	0
424	20241007	130200	27499555	2975	2975	2975	2975	0
425	20241007	130100	27499555	2975	2975	2975	2975	0
426	20241007	130000	27499555	2975	2975	2975	2975	0
427	20241007	125900	27499555	2975	2975	2975	2975	0
428	20241007	125800	27499555	2975	2975	2975	2975	0
429	20241007	125700	27499555	2975	2975	2975	2975	0
430	20241007	125600	27499555	2975	2975	2975	2975	0
431	20241007	125500	27499555	2975	2975	2975	2975	0
432	20241007	125400	27499555	2975	2975	2975	2975	0
433	20241007	125300	27499555	2975	2975	2975	2975	0
434	20241007	125200	27499555	2975	2975	2975	2975	0
435	20241007	125100	27499555	2975	2970	2975	2970	2095
436	20241007	125000	21268270	2965	2965	2965	2965	0
437	20241007	124900	21268270	2965	2965	2965	2965	0
438	20241007	124800	21268270	2965	2965	2965	2965	0
439	20241007	124700	21268270	2965	2965	2965	2965	0
440	20241007	124600	21268270	2965	2965	2965	2965	0
441	20241007	124500	21268270	2965	2965	2965	2965	0
442	20241007	124400	21268270	2965	2965	2965	2965	220
443	20241007	124300	20615970	2970	2970	2970	2970	0
444	20241007	124200	20615970	2970	2970	2970	2970	30
445	20241007	124100	20526870	2970	2970	2970	2970	0
446	20241007	124000	20526870	2970	2970	2970	2970	100
447	20241007	123900	20229870	2970	2970	2970	2970	0
448	20241007	123800	20229870	2970	2970	2970	2970	0
449	20241007	123700	20229870	2970	2970	2970	2970	0
450	20241007	123600	20229870	2970	2970	2970	2970	5
451	20241007	123500	20215020	2970	2970	2970	2970	0
452	20241007	123400	20215020	2970	2970	2970	2970	0
453	20241007	123300	20215020	2970	2970	2970	2970	0
454	20241007	123200	20215020	2970	2970	2970	2970	0
455	20241007	123100	20215020	2970	2970	2970	2970	0
456	20241007	123000	20215020	2970	2970	2970	2970	0
457	20241007	122900	20215020	2970	2970	2970	2970	0
458	20241007	122800	20215020	2970	2970	2970	2970	0
459	20241007	122700	20215020	2970	2970	2970	2970	0
460	20241007	122600	20215020	2970	2970	2970	2970	147
461	20241007	122500	19778430	2975	2975	2975	2975	0
462	20241007	122400	19778430	2975	2975	2975	2975	0
463	20241007	122300	19778430	2975	2975	2975	2975	0
464	20241007	122200	19778430	2975	2975	2975	2975	0
465	20241007	122100	19778430	2975	2975	2975	2975	0
466	20241007	122000	19778430	2975	2975	2975	2975	0
467	20241007	121900	19778430	2975	2975	2975	2975	0
468	20241007	121800	19778430	2975	2975	2975	2975	5
469	20241007	121700	19763555	2975	2975	2975	2975	10
470	20241007	121600	19733805	2970	2975	2975	2970	79
471	20241007	121500	19498820	2970	2975	2975	2970	43
472	20241007	121400	19371105	2970	2970	2970	2970	4
473	20241007	121300	19359225	2975	2975	2975	2975	0
474	20241007	121200	19359225	2975	2975	2975	2975	0
475	20241007	121100	19359225	2975	2975	2975	2975	0
476	20241007	121000	19359225	2975	2975	2975	2975	0
477	20241007	120900	19359225	2975	2975	2975	2975	2
478	20241007	120800	19353275	2975	2975	2975	2975	0
479	20241007	120700	19353275	2975	2965	2975	2965	5
480	20241007	120600	19338440	2980	2985	2985	2980	2
481	20241007	120500	19332475	2965	2965	2965	2965	0
482	20241007	120400	19332475	2965	2965	2965	2965	0
483	20241007	120300	19332475	2965	2965	2965	2965	0
484	20241007	120200	19332475	2965	2965	2965	2965	0
485	20241007	120100	19332475	2965	2965	2965	2965	0
486	20241007	120000	19332475	2965	2965	2965	2965	40
487	20241007	115900	19213875	2985	2985	2985	2985	0
488	20241007	115800	19213875	2985	2985	2985	2985	0
489	20241007	115700	19213875	2985	2985	2985	2985	0
490	20241007	115600	19213875	2985	2985	2985	2985	0
491	20241007	115500	19213875	2985	2985	2985	2985	0
492	20241007	115400	19213875	2985	2985	2985	2985	0
493	20241007	115300	19213875	2985	2985	2985	2985	1
494	20241007	115200	19210890	2965	2965	2965	2965	0
495	20241007	115100	19210890	2965	2965	2965	2965	0
496	20241007	115000	19210890	2965	2965	2965	2965	396
497	20241007	114900	18036750	2970	2970	2970	2970	4
498	20241007	114800	18024870	2970	2970	2970	2970	0
499	20241007	114700	18024870	2970	2970	2970	2970	0
500	20241007	114600	18024870	2970	2970	2970	2970	0
501	20241007	114500	18024870	2970	2970	2970	2970	0
502	20241007	114400	18024870	2970	2970	2970	2970	0
503	20241007	114300	18024870	2970	2970	2970	2970	0
504	20241007	114200	18024870	2970	2970	2970	2970	0
505	20241007	114100	18024870	2970	2970	2970	2970	0
506	20241007	114000	18024870	2970	2970	2970	2970	0
507	20241007	113900	18024870	2970	2970	2970	2970	0
508	20241007	113800	18024870	2970	2970	2970	2970	0
509	20241007	113700	18024870	2970	2970	2970	2970	0
510	20241007	113600	18024870	2970	2970	2970	2970	0
511	20241007	113500	18024870	2970	2970	2970	2970	0
512	20241007	113400	18024870	2970	2970	2970	2970	0
513	20241007	113300	18024870	2970	2970	2970	2970	600
514	20241007	113200	16242870	2970	2970	2970	2970	0
515	20241007	113100	16242870	2970	2985	2985	2970	1000
516	20241007	113000	13270760	2990	2990	2990	2990	0
517	20241007	112900	13270760	2990	2990	2990	2990	0
518	20241007	112800	13270760	2990	2990	2990	2990	0
519	20241007	112700	13270760	2990	2990	2990	2990	0
520	20241007	112600	13270760	2990	2990	2990	2990	0
521	20241007	112500	13270760	2990	2990	2990	2990	0
522	20241007	112400	13270760	2990	2990	2990	2990	0
523	20241007	112300	13270760	2990	2990	2990	2990	0
524	20241007	112200	13270760	2990	2990	2990	2990	1
525	20241007	112100	13267770	2990	2990	2990	2990	5
526	20241007	112000	13252820	2995	2995	2995	2995	0
527	20241007	111900	13252820	2995	2995	2995	2995	0
528	20241007	111800	13252820	2995	2995	2995	2995	0
529	20241007	111700	13252820	2995	2995	2995	2995	0
530	20241007	111600	13252820	2995	2995	2995	2995	0
531	20241007	111500	13252820	2995	2995	2995	2995	0
532	20241007	111400	13252820	2995	2995	2995	2995	0
533	20241007	111300	13252820	2995	2995	2995	2995	0
534	20241007	111200	13252820	2995	2995	2995	2995	0
535	20241007	111100	13252820	2995	2995	2995	2995	0
536	20241007	111000	13252820	2995	2995	2995	2995	0
537	20241007	110900	13252820	2995	2995	2995	2995	0
538	20241007	110800	13252820	2995	2995	2995	2995	0
539	20241007	110700	13252820	2995	2995	2995	2995	0
540	20241007	110600	13252820	2995	2995	2995	2995	0
541	20241007	110500	13252820	2995	2995	2995	2995	0
542	20241007	110400	13252820	2995	2995	2995	2995	0
543	20241007	110300	13252820	2995	2995	2995	2995	100
544	20241007	110200	12953320	2995	2995	2995	2995	0
545	20241007	110100	12953320	2995	2995	2995	2995	0
546	20241007	110000	12953320	2995	2995	2995	2995	0
547	20241007	105900	12953320	2995	2995	2995	2995	0
548	20241007	105800	12953320	2995	2995	2995	2995	0
549	20241007	105700	12953320	2995	2995	2995	2995	1
550	20241007	105600	12950325	2980	2980	2980	2980	24
551	20241007	105500	12878805	2990	2990	2990	2990	0
552	20241007	105400	12878805	2990	2990	2990	2990	0
553	20241007	105300	12878805	2990	2990	2990	2990	0
554	20241007	105200	12878805	2990	2990	2990	2990	0
555	20241007	105100	12878805	2990	2990	2990	2990	500
556	20241007	105000	11383805	2995	2995	2995	2995	0
557	20241007	104900	11383805	2995	2995	2995	2995	0
558	20241007	104800	11383805	2995	2995	2995	2995	0
559	20241007	104700	11383805	2995	2995	2995	2995	0
560	20241007	104600	11383805	2995	2995	2995	2995	0
561	20241007	104500	11383805	2995	2995	2995	2995	0
562	20241007	104400	11383805	2995	2995	2995	2995	1
563	20241007	104300	11380810	2980	2990	2990	2980	422
564	20241007	104200	10121230	2990	2990	2990	2990	2
565	20241007	104100	10115250	2995	2995	2995	2995	27
566	20241007	104000	10034385	3000	3000	3000	3000	0
567	20241007	103900	10034385	3000	3000	3000	3000	0
568	20241007	103800	10034385	3000	3000	3000	3000	0
569	20241007	103700	10034385	3000	3000	3000	3000	0
570	20241007	103600	10034385	3000	3000	3000	3000	0
571	20241007	103500	10034385	3000	3000	3000	3000	0
572	20241007	103400	10034385	3000	3000	3000	3000	0
573	20241007	103300	10034385	3000	3000	3000	3000	0
574	20241007	103200	10034385	3000	3000	3000	3000	0
575	20241007	103100	10034385	3000	3000	3000	3000	0
576	20241007	103000	10034385	3000	3000	3000	3000	0
577	20241007	102900	10034385	3000	3000	3000	3000	0
578	20241007	102800	10034385	3000	3000	3000	3000	0
579	20241007	102700	10034385	3000	3000	3000	3000	0
580	20241007	102600	10034385	3000	3000	3000	3000	0
581	20241007	102500	10034385	3000	3000	3000	3000	0
582	20241007	102400	10034385	3000	3000	3000	3000	0
583	20241007	102300	10034385	3000	3000	3000	3000	0
584	20241007	102200	10034385	3000	3000	3000	3000	0
585	20241007	102100	10034385	3000	3000	3000	3000	0
586	20241007	102000	10034385	3000	3000	3000	3000	0
587	20241007	101900	10034385	3000	3000	3000	3000	0
588	20241007	101800	10034385	3000	3000	3000	3000	1
589	20241007	101700	10031385	3000	3000	3000	3000	0
590	20241007	101600	10031385	3000	3000	3000	3000	0
591	20241007	101500	10031385	3000	3000	3000	3000	1000
592	20241007	101400	7031385	3000	3000	3000	3000	0
593	20241007	101300	7031385	3000	3000	3000	3000	0
594	20241007	101200	7031385	3000	3000	3000	3000	0
595	20241007	101100	7031385	3000	3000	3000	3000	0
596	20241007	101000	7031385	3000	3000	3000	3000	0
597	20241007	100900	7031385	3000	3000	3000	3000	0
598	20241007	100800	7031385	3000	3000	3000	3000	0
599	20241007	100700	7031385	3000	3000	3000	3000	0
600	20241007	100600	7031385	3000	3000	3000	3000	500
601	20241007	100500	5531385	3000	3000	3000	3000	0
602	20241007	100400	5531385	3000	3000	3000	3000	24
603	20241007	100300	5459385	3000	3000	3000	3000	0
604	20241007	100200	5459385	3000	3000	3000	3000	1
605	20241007	100100	5456385	2990	2990	2990	2990	0
606	20241007	100000	5456385	2990	3000	3000	2990	44
607	20241007	095900	5324775	3000	3000	3000	3000	0
608	20241007	095800	5324775	3000	3000	3000	2990	335
609	20241007	095700	4320045	2995	2995	2995	2995	12
610	20241007	095600	4284105	3000	3000	3000	3000	0
611	20241007	095500	4284105	3000	2995	3000	2995	73
612	20241007	095400	4065120	3000	3000	3000	3000	0
613	20241007	095300	4065120	3000	3000	3000	3000	0
614	20241007	095200	4065120	3000	3000	3000	3000	50
615	20241007	095100	3915120	3000	3000	3000	3000	0
616	20241007	095000	3915120	3000	3000	3000	3000	0
617	20241007	094900	3915120	3000	3000	3000	3000	0
618	20241007	094800	3915120	3000	3000	3000	3000	0
619	20241007	094700	3915120	3000	3000	3000	3000	0
620	20241007	094600	3915120	3000	3000	3000	3000	0
621	20241007	094500	3915120	3000	3000	3000	3000	0
622	20241007	094400	3915120	3000	3000	3000	3000	0
623	20241007	094300	3915120	3000	3000	3000	3000	0
624	20241007	094200	3915120	3000	3000	3000	3000	300
625	20241007	094100	3015120	3000	2995	3000	2995	6
626	20241007	094000	2997145	2995	2995	2995	2995	0
627	20241007	093900	2997145	2995	2990	2995	2990	501
628	20241007	093800	1499140	2990	2990	2990	2990	68
629	20241007	093700	1295820	2990	2990	2990	2990	0
630	20241007	093600	1295820	2990	2990	2990	2990	0
631	20241007	093500	1295820	2990	2990	2990	2990	14
632	20241007	093400	1253960	2995	2995	2995	2995	0
633	20241007	093300	1253960	2995	2995	2995	2995	0
634	20241007	093200	1253960	2995	2995	2995	2995	0
635	20241007	093100	1253960	2995	2995	2995	2995	0
636	20241007	093000	1253960	2995	2995	2995	2995	3
637	20241007	092900	1244975	2995	2995	2995	2995	0
638	20241007	092800	1244975	2995	2995	2995	2995	0
639	20241007	092700	1244975	2995	2985	2995	2970	197
640	20241007	092600	656385	2990	2990	2990	2990	0
641	20241007	092500	656385	2990	2990	2990	2990	0
642	20241007	092400	656385	2990	2990	2990	2990	0
643	20241007	092300	656385	2990	2990	2990	2990	0
644	20241007	092200	656385	2990	2990	2990	2990	0
645	20241007	092100	656385	2990	2990	2990	2990	0
646	20241007	092000	656385	2990	2990	2990	2990	0
647	20241007	091900	656385	2990	2990	2990	2990	0
648	20241007	091800	656385	2990	2990	2990	2990	0
649	20241007	091700	656385	2990	2990	2990	2990	0
650	20241007	091600	656385	2990	2990	2990	2990	3
651	20241007	091500	647415	2990	2990	2990	2990	0
652	20241007	091400	647415	2990	2990	2990	2990	1
653	20241007	091300	644425	2970	2970	2970	2970	0
654	20241007	091200	644425	2970	2970	2970	2970	0
655	20241007	091100	644425	2970	2970	2970	2970	50
656	20241007	091000	495925	2995	2995	2995	2995	0
657	20241007	090900	495925	2995	2995	2995	2995	0
658	20241007	090800	495925	2995	2995	2995	2995	24
659	20241007	090700	424045	2970	2970	2970	2970	0
660	20241007	090600	424045	2970	2970	2970	2970	3
661	20241007	090500	415135	2960	2960	2960	2960	0
662	20241007	090400	415135	2960	2960	2960	2960	0
663	20241007	090300	415135	2960	2960	2960	2960	0
664	20241007	090200	415135	2960	2960	2960	2960	0
665	20241007	090100	415135	2960	2990	2990	2960	23
666	20241007	090000	346780	2990	2990	2990	2990	113