KissMeData/097230/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200800	31145655	2495	2495	2495	2495	18
3	20241021	200700	31145655	2495	2495	2495	2495	0
4	20241021	200600	31145655	2495	2495	2495	2495	0
5	20241021	200500	31145655	2495	2495	2495	2495	0
6	20241021	200400	31145655	2495	2495	2495	2495	0
7	20241021	200300	31145655	2495	2495	2495	2495	0
8	20241021	200200	31145655	2495	2495	2495	2495	0
9	20241021	200100	31145655	2495	2495	2495	2495	0
10	20241021	200000	31145655	2495	2495	2495	2495	0
11	20241021	195900	31145655	2495	2495	2495	2495	0
12	20241021	195800	31145655	2495	2495	2495	2495	0
13	20241021	195700	31145655	2495	2495	2495	2495	0
14	20241021	195600	31145655	2495	2495	2495	2495	0
15	20241021	195500	31145655	2495	2495	2495	2495	0
16	20241021	195400	31145655	2495	2495	2495	2495	0
17	20241021	195300	31145655	2495	2495	2495	2495	0
18	20241021	195200	31145655	2495	2495	2495	2495	0
19	20241021	195100	31145655	2495	2495	2495	2495	0
20	20241021	195000	31145655	2495	2495	2495	2495	0
21	20241021	194900	31145655	2495	2495	2495	2495	0
22	20241021	194800	31145655	2495	2495	2495	2495	0
23	20241021	194700	31145655	2495	2495	2495	2495	0
24	20241021	194600	31145655	2495	2495	2495	2495	0
25	20241021	194500	31145655	2495	2495	2495	2495	0
26	20241021	194400	31145655	2495	2495	2495	2495	0
27	20241021	194300	31145655	2495	2495	2495	2495	0
28	20241021	194200	31145655	2495	2495	2495	2495	0
29	20241021	194100	31145655	2495	2495	2495	2495	0
30	20241021	194000	31145655	2495	2495	2495	2495	0
31	20241021	193900	31145655	2495	2495	2495	2495	0
32	20241021	193800	31145655	2495	2495	2495	2495	18
33	20241021	193700	31145655	2495	2495	2495	2495	0
34	20241021	193600	31145655	2495	2495	2495	2495	0
35	20241021	193500	31145655	2495	2495	2495	2495	0
36	20241021	193400	31145655	2495	2495	2495	2495	0
37	20241021	193300	31145655	2495	2495	2495	2495	0
38	20241021	193200	31145655	2495	2495	2495	2495	0
39	20241021	193100	31145655	2495	2495	2495	2495	0
40	20241021	193000	31145655	2495	2495	2495	2495	0
41	20241021	192900	31145655	2495	2495	2495	2495	0
42	20241021	192800	31145655	2495	2495	2495	2495	0
43	20241021	192700	31145655	2495	2495	2495	2495	0
44	20241021	192600	31145655	2495	2495	2495	2495	0
45	20241021	192500	31145655	2495	2495	2495	2495	0
46	20241021	192400	31145655	2495	2495	2495	2495	0
47	20241021	192300	31145655	2495	2495	2495	2495	0
48	20241021	192200	31145655	2495	2495	2495	2495	0
49	20241021	192100	31145655	2495	2495	2495	2495	0
50	20241021	192000	31145655	2495	2495	2495	2495	0
51	20241021	191900	31145655	2495	2495	2495	2495	0
52	20241021	191800	31145655	2495	2495	2495	2495	0
53	20241021	191700	31145655	2495	2495	2495	2495	0
54	20241021	191600	31145655	2495	2495	2495	2495	0
55	20241021	191500	31145655	2495	2495	2495	2495	0
56	20241021	191400	31145655	2495	2495	2495	2495	0
57	20241021	191300	31145655	2495	2495	2495	2495	0
58	20241021	191200	31145655	2495	2495	2495	2495	0
59	20241021	191100	31145655	2495	2495	2495	2495	0
60	20241021	191000	31145655	2495	2495	2495	2495	0
61	20241021	190900	31145655	2495	2495	2495	2495	0
62	20241021	190800	31145655	2495	2495	2495	2495	18
63	20241021	190700	31145655	2495	2495	2495	2495	0
64	20241021	190600	31145655	2495	2495	2495	2495	0
65	20241021	190500	31145655	2495	2495	2495	2495	0
66	20241021	190400	31145655	2495	2495	2495	2495	0
67	20241021	190300	31145655	2495	2495	2495	2495	0
68	20241021	190200	31145655	2495	2495	2495	2495	0
69	20241021	190100	31145655	2495	2495	2495	2495	0
70	20241021	190000	31145655	2495	2495	2495	2495	0
71	20241021	185900	31145655	2495	2495	2495	2495	0
72	20241021	185800	31145655	2495	2495	2495	2495	0
73	20241021	185700	31145655	2495	2495	2495	2495	0
74	20241021	185600	31145655	2495	2495	2495	2495	0
75	20241021	185500	31145655	2495	2495	2495	2495	0
76	20241021	185400	31145655	2495	2495	2495	2495	0
77	20241021	185300	31145655	2495	2495	2495	2495	0
78	20241021	185200	31145655	2495	2495	2495	2495	0
79	20241021	185100	31145655	2495	2495	2495	2495	0
80	20241021	185000	31145655	2495	2495	2495	2495	0
81	20241021	184900	31145655	2495	2495	2495	2495	0
82	20241021	184800	31145655	2495	2495	2495	2495	0
83	20241021	184700	31145655	2495	2495	2495	2495	0
84	20241021	184600	31145655	2495	2495	2495	2495	0
85	20241021	184500	31145655	2495	2495	2495	2495	0
86	20241021	184400	31145655	2495	2495	2495	2495	0
87	20241021	184300	31145655	2495	2495	2495	2495	0
88	20241021	184200	31145655	2495	2495	2495	2495	0
89	20241021	184100	31145655	2495	2495	2495	2495	0
90	20241021	184000	31145655	2495	2495	2495	2495	0
91	20241021	183900	31145655	2495	2495	2495	2495	0
92	20241021	183800	31145655	2495	2495	2495	2495	18
93	20241021	183700	31145655	2495	2495	2495	2495	0
94	20241021	183600	31145655	2495	2495	2495	2495	0
95	20241021	183500	31145655	2495	2495	2495	2495	0
96	20241021	183400	31145655	2495	2495	2495	2495	0
97	20241021	183300	31145655	2495	2495	2495	2495	0
98	20241021	183200	31145655	2495	2495	2495	2495	0
99	20241021	183100	31145655	2495	2495	2495	2495	0
100	20241021	183000	31145655	2495	2495	2495	2495	0
101	20241021	182900	31145655	2495	2495	2495	2495	0
102	20241021	182800	31145655	2495	2495	2495	2495	0
103	20241021	182700	31145655	2495	2495	2495	2495	0
104	20241021	182600	31145655	2495	2495	2495	2495	0
105	20241021	182500	31145655	2495	2495	2495	2495	0
106	20241021	182400	31145655	2495	2495	2495	2495	0
107	20241021	182300	31145655	2495	2495	2495	2495	0
108	20241021	182200	31145655	2495	2495	2495	2495	0
109	20241021	182100	31145655	2495	2495	2495	2495	0
110	20241021	182000	31145655	2495	2495	2495	2495	0
111	20241021	181900	31145655	2495	2495	2495	2495	0
112	20241021	181800	31145655	2495	2495	2495	2495	0
113	20241021	181700	31145655	2495	2495	2495	2495	0
114	20241021	181600	31145655	2495	2495	2495	2495	0
115	20241021	181500	31145655	2495	2495	2495	2495	0
116	20241021	181400	31145655	2495	2495	2495	2495	0
117	20241021	181300	31145655	2495	2495	2495	2495	0
118	20241021	181200	31145655	2495	2495	2495	2495	0
119	20241021	181100	31145655	2495	2495	2495	2495	0
120	20241021	181000	31145655	2495	2495	2495	2495	0
121	20241021	180900	31145655	2495	2495	2495	2495	0
122	20241021	180800	31145655	2495	2495	2495	2495	18
123	20241021	180700	31145655	2495	2495	2495	2495	0
124	20241021	180600	31145655	2495	2495	2495	2495	0
125	20241021	180500	31145655	2495	2495	2495	2495	0
126	20241021	180400	31145655	2495	2495	2495	2495	0
127	20241021	180300	31145655	2495	2495	2495	2495	0
128	20241021	180200	31145655	2495	2495	2495	2495	0
129	20241021	180100	31145655	2495	2495	2495	2495	0
130	20241021	180000	31145655	2495	2495	2495	2495	0
131	20241021	175900	31145655	2495	2495	2495	2495	0
132	20241021	175800	31145655	2495	2495	2495	2495	0
133	20241021	175700	31145655	2495	2495	2495	2495	0
134	20241021	175600	31145655	2495	2495	2495	2495	0
135	20241021	175500	31145655	2495	2495	2495	2495	0
136	20241021	175400	31145655	2495	2495	2495	2495	0
137	20241021	175300	31145655	2495	2495	2495	2495	0
138	20241021	175200	31145655	2495	2495	2495	2495	0
139	20241021	175100	31145655	2495	2495	2495	2495	0
140	20241021	175000	31145655	2495	2495	2495	2495	0
141	20241021	174900	31145655	2495	2495	2495	2495	0
142	20241021	174800	31145655	2495	2495	2495	2495	0
143	20241021	174700	31145655	2495	2495	2495	2495	0
144	20241021	174600	31145655	2495	2495	2495	2495	0
145	20241021	174500	31145655	2495	2495	2495	2495	0
146	20241021	174400	31145655	2495	2495	2495	2495	0
147	20241021	174300	31145655	2495	2495	2495	2495	0
148	20241021	174200	31145655	2495	2495	2495	2495	0
149	20241021	174100	31145655	2495	2495	2495	2495	0
150	20241021	174000	31145655	2495	2495	2495	2495	0
151	20241021	173900	31145655	2495	2495	2495	2495	0
152	20241021	173800	31145655	2495	2495	2495	2495	18
153	20241021	173700	31145655	2495	2495	2495	2495	0
154	20241021	173600	31145655	2495	2495	2495	2495	0
155	20241021	173500	31145655	2495	2495	2495	2495	0
156	20241021	173400	31145655	2495	2495	2495	2495	0
157	20241021	173300	31145655	2495	2495	2495	2495	0
158	20241021	173200	31145655	2495	2495	2495	2495	0
159	20241021	173100	31145655	2495	2495	2495	2495	0
160	20241021	173000	31145655	2495	2495	2495	2495	0
161	20241021	172900	31145655	2495	2495	2495	2495	0
162	20241021	172800	31145655	2495	2495	2495	2495	0
163	20241021	172700	31145655	2495	2495	2495	2495	0
164	20241021	172600	31145655	2495	2495	2495	2495	0
165	20241021	172500	31145655	2495	2495	2495	2495	0
166	20241021	172400	31145655	2495	2495	2495	2495	0
167	20241021	172300	31145655	2495	2495	2495	2495	0
168	20241021	172200	31145655	2495	2495	2495	2495	0
169	20241021	172100	31145655	2495	2495	2495	2495	0
170	20241021	172000	31145655	2495	2495	2495	2495	0
171	20241021	171900	31145655	2495	2495	2495	2495	0
172	20241021	171800	31145655	2495	2495	2495	2495	0
173	20241021	171700	31145655	2495	2495	2495	2495	0
174	20241021	171600	31145655	2495	2495	2495	2495	0
175	20241021	171500	31145655	2495	2495	2495	2495	0
176	20241021	171400	31145655	2495	2495	2495	2495	0
177	20241021	171300	31145655	2495	2495	2495	2495	0
178	20241021	171200	31145655	2495	2495	2495	2495	0
179	20241021	171100	31145655	2495	2495	2495	2495	0
180	20241021	171000	31145655	2495	2495	2495	2495	0
181	20241021	170900	31145655	2495	2495	2495	2495	0
182	20241021	170800	31145655	2495	2495	2495	2495	18
183	20241021	170700	31145655	2495	2495	2495	2495	0
184	20241021	170600	31145655	2495	2495	2495	2495	0
185	20241021	170500	31145655	2495	2495	2495	2495	0
186	20241021	170400	31145655	2495	2495	2495	2495	0
187	20241021	170300	31145655	2495	2495	2495	2495	0
188	20241021	170200	31145655	2495	2495	2495	2495	0
189	20241021	170100	31145655	2495	2495	2495	2495	0
190	20241021	170000	31145655	2495	2495	2495	2495	0
191	20241021	165900	31145655	2495	2495	2495	2495	0
192	20241021	165800	31145655	2495	2495	2495	2495	0
193	20241021	165700	31145655	2495	2495	2495	2495	0
194	20241021	165600	31145655	2495	2495	2495	2495	0
195	20241021	165500	31145655	2495	2495	2495	2495	0
196	20241021	165400	31145655	2495	2495	2495	2495	0
197	20241021	165300	31145655	2495	2495	2495	2495	0
198	20241021	165200	31145655	2495	2495	2495	2495	0
199	20241021	165100	31145655	2495	2495	2495	2495	0
200	20241021	165000	31145655	2495	2495	2495	2495	0
201	20241021	164900	31145655	2495	2495	2495	2495	0
202	20241021	164800	31145655	2495	2495	2495	2495	0
203	20241021	164700	31145655	2495	2495	2495	2495	0
204	20241021	164600	31145655	2495	2495	2495	2495	0
205	20241021	164500	31145655	2495	2495	2495	2495	0
206	20241021	164400	31145655	2495	2495	2495	2495	0
207	20241021	164300	31145655	2495	2495	2495	2495	0
208	20241021	164200	31145655	2495	2495	2495	2495	0
209	20241021	164100	31145655	2495	2495	2495	2495	0
210	20241021	164000	31145655	2495	2495	2495	2495	0
211	20241021	163900	31145655	2495	2495	2495	2495	0
212	20241021	163800	31145655	2495	2495	2495	2495	18
213	20241021	163700	31145655	2495	2495	2495	2495	0
214	20241021	163600	31145655	2495	2495	2495	2495	0
215	20241021	163500	31145655	2495	2495	2495	2495	0
216	20241021	163400	31145655	2495	2495	2495	2495	0
217	20241021	163300	31145655	2495	2495	2495	2495	0
218	20241021	163200	31145655	2495	2495	2495	2495	0
219	20241021	163100	31145655	2495	2495	2495	2495	0
220	20241021	163000	31145655	2495	2495	2495	2495	0
221	20241021	162900	31145655	2495	2495	2495	2495	0
222	20241021	162800	31145655	2495	2495	2495	2495	0
223	20241021	162700	31145655	2495	2495	2495	2495	0
224	20241021	162600	31145655	2495	2495	2495	2495	0
225	20241021	162500	31145655	2495	2495	2495	2495	0
226	20241021	162400	31145655	2495	2495	2495	2495	0
227	20241021	162300	31145655	2495	2495	2495	2495	0
228	20241021	162200	31145655	2495	2495	2495	2495	0
229	20241021	162100	31145655	2495	2495	2495	2495	0
230	20241021	162000	31145655	2495	2495	2495	2495	0
231	20241021	161900	31145655	2495	2495	2495	2495	0
232	20241021	161800	31145655	2495	2495	2495	2495	0
233	20241021	161700	31145655	2495	2495	2495	2495	0
234	20241021	161600	31145655	2495	2495	2495	2495	0
235	20241021	161500	31145655	2495	2495	2495	2495	0
236	20241021	161400	31145655	2495	2495	2495	2495	0
237	20241021	161300	31145655	2495	2495	2495	2495	0
238	20241021	161200	31145655	2495	2495	2495	2495	0
239	20241021	161100	31145655	2495	2495	2495	2495	0
240	20241021	161000	31145655	2495	2495	2495	2495	0
241	20241021	160900	31145655	2495	2495	2495	2495	0
242	20241021	160800	31145655	2495	2495	2495	2495	18
243	20241021	160700	31145655	2495	2495	2495	2495	0
244	20241021	160600	31145655	2495	2495	2495	2495	0
245	20241021	160500	31145655	2495	2495	2495	2495	0
246	20241021	160400	31145655	2495	2495	2495	2495	0
247	20241021	160300	31145655	2495	2495	2495	2495	0
248	20241021	160200	31145655	2495	2495	2495	2495	0
249	20241021	160100	31145655	2495	2495	2495	2495	0
250	20241021	160000	31145655	2495	2495	2495	2495	0
251	20241021	155900	31145655	2495	2495	2495	2495	0
252	20241021	155800	31145655	2495	2495	2495	2495	0
253	20241021	155700	31145655	2495	2495	2495	2495	0
254	20241021	155600	31145655	2495	2495	2495	2495	0
255	20241021	155500	31145655	2495	2495	2495	2495	0
256	20241021	155400	31145655	2495	2495	2495	2495	0
257	20241021	155300	31145655	2495	2495	2495	2495	0
258	20241021	155200	31145655	2495	2495	2495	2495	0
259	20241021	155100	31145655	2495	2495	2495	2495	0
260	20241021	155000	31145655	2495	2495	2495	2495	0
261	20241021	154900	31145655	2495	2495	2495	2495	0
262	20241021	154800	31145655	2495	2495	2495	2495	0
263	20241021	154700	31145655	2495	2495	2495	2495	0
264	20241021	154600	31145655	2495	2495	2495	2495	0
265	20241021	154500	31145655	2495	2495	2495	2495	0
266	20241021	154400	31145655	2495	2495	2495	2495	0
267	20241021	154300	31145655	2495	2495	2495	2495	0
268	20241021	154200	31145655	2495	2495	2495	2495	0
269	20241021	154100	31145655	2495	2495	2495	2495	0
270	20241021	154000	31145655	2495	2495	2495	2495	0
271	20241021	153900	31145655	2495	2495	2495	2495	0
272	20241021	153800	31145655	2495	2495	2495	2495	18
273	20241021	153700	31145655	2495	2495	2495	2495	0
274	20241021	153600	31145655	2495	2495	2495	2495	0
275	20241021	153500	31145655	2495	2495	2495	2495	0
276	20241021	153400	31145655	2495	2495	2495	2495	0
277	20241021	153300	31145655	2495	2495	2495	2495	0
278	20241021	153200	31145655	2495	2495	2495	2495	0
279	20241021	153100	31145655	2495	2495	2495	2495	0
280	20241021	153000	31145655	2495	2495	2495	2495	18
281	20241021	152900	31100745	2495	2495	2495	2495	0
282	20241021	152800	31100745	2495	2495	2495	2495	0
283	20241021	152700	31100745	2495	2495	2495	2495	0
284	20241021	152600	31100745	2495	2495	2495	2495	0
285	20241021	152500	31100745	2495	2495	2495	2495	0
286	20241021	152400	31100745	2495	2495	2495	2495	0
287	20241021	152300	31100745	2495	2495	2495	2495	0
288	20241021	152200	31100745	2495	2495	2495	2495	0
289	20241021	152100	31100745	2495	2495	2495	2495	0
290	20241021	152000	31100745	2495	2495	2495	2495	0
291	20241021	151900	31100745	2495	2490	2495	2490	46
292	20241021	151800	30986185	2500	2500	2500	2500	0
293	20241021	151700	30986185	2500	2500	2500	2500	0
294	20241021	151600	30986185	2500	2500	2500	2500	0
295	20241021	151500	30986185	2500	2500	2500	2500	0
296	20241021	151400	30986185	2500	2500	2500	2500	0
297	20241021	151300	30986185	2500	2500	2500	2500	0
298	20241021	151200	30986185	2500	2500	2500	2500	0
299	20241021	151100	30986185	2500	2500	2500	2500	1
300	20241021	151000	30983685	2490	2490	2490	2490	0
301	20241021	150900	30983685	2490	2490	2490	2490	0
302	20241021	150800	30983685	2490	2490	2490	2490	0
303	20241021	150700	30983685	2490	2490	2490	2490	38
304	20241021	150600	30889065	2500	2500	2500	2500	0
305	20241021	150500	30889065	2500	2500	2500	2500	0
306	20241021	150400	30889065	2500	2500	2500	2500	0
307	20241021	150300	30889065	2500	2500	2500	2500	0
308	20241021	150200	30889065	2500	2500	2500	2500	0
309	20241021	150100	30889065	2500	2500	2500	2500	0
310	20241021	150000	30889065	2500	2500	2500	2500	0
311	20241021	145900	30889065	2500	2500	2500	2500	0
312	20241021	145800	30889065	2500	2500	2500	2500	0
313	20241021	145700	30889065	2500	2500	2500	2500	348
314	20241021	145600	30019065	2500	2500	2500	2500	0
315	20241021	145500	30019065	2500	2500	2500	2500	0
316	20241021	145400	30019065	2500	2500	2500	2500	7
317	20241021	145300	30001565	2500	2500	2500	2500	0
318	20241021	145200	30001565	2500	2500	2500	2500	0
319	20241021	145100	30001565	2500	2500	2500	2500	0
320	20241021	145000	30001565	2500	2500	2500	2500	0
321	20241021	144900	30001565	2500	2500	2500	2500	0
322	20241021	144800	30001565	2500	2500	2500	2500	0
323	20241021	144700	30001565	2500	2500	2500	2500	1
324	20241021	144600	29999065	2500	2500	2500	2500	151
325	20241021	144500	29621565	2505	2505	2505	2505	0
326	20241021	144400	29621565	2505	2505	2505	2505	0
327	20241021	144300	29621565	2505	2505	2505	2505	0
328	20241021	144200	29621565	2505	2505	2505	2505	0
329	20241021	144100	29621565	2505	2505	2505	2505	0
330	20241021	144000	29621565	2505	2505	2505	2505	1
331	20241021	143900	29619060	2500	2500	2500	2500	73
332	20241021	143800	29436560	2495	2495	2495	2495	0
333	20241021	143700	29436560	2495	2495	2495	2495	0
334	20241021	143600	29436560	2495	2495	2495	2495	49
335	20241021	143500	29314305	2495	2495	2495	2495	0
336	20241021	143400	29314305	2495	2495	2495	2495	0
337	20241021	143300	29314305	2495	2495	2495	2495	12
338	20241021	143200	29284365	2495	2495	2495	2495	0
339	20241021	143100	29284365	2495	2495	2495	2495	0
340	20241021	143000	29284365	2495	2495	2495	2495	0
341	20241021	142900	29284365	2495	2495	2495	2495	1
342	20241021	142800	29281870	2485	2485	2485	2485	0
343	20241021	142700	29281870	2485	2485	2485	2485	0
344	20241021	142600	29281870	2485	2485	2485	2485	0
345	20241021	142500	29281870	2485	2485	2485	2485	0
346	20241021	142400	29281870	2485	2485	2485	2485	0
347	20241021	142300	29281870	2485	2485	2485	2485	0
348	20241021	142200	29281870	2485	2485	2485	2485	0
349	20241021	142100	29281870	2485	2485	2485	2485	0
350	20241021	142000	29281870	2485	2485	2485	2485	0
351	20241021	141900	29281870	2485	2485	2485	2485	0
352	20241021	141800	29281870	2485	2485	2485	2485	0
353	20241021	141700	29281870	2485	2485	2485	2485	310
354	20241021	141600	28511520	2490	2495	2495	2490	1000
355	20241021	141500	26019815	2500	2500	2500	2500	100
356	20241021	141400	25769815	2500	2500	2500	2500	0
357	20241021	141300	25769815	2500	2500	2500	2500	0
358	20241021	141200	25769815	2500	2500	2500	2500	0
359	20241021	141100	25769815	2500	2500	2500	2500	0
360	20241021	141000	25769815	2500	2500	2500	2500	0
361	20241021	140900	25769815	2500	2500	2500	2500	0
362	20241021	140800	25769815	2500	2500	2500	2500	0
363	20241021	140700	25769815	2500	2500	2500	2500	0
364	20241021	140600	25769815	2500	2500	2500	2500	0
365	20241021	140500	25769815	2500	2500	2500	2500	0
366	20241021	140400	25769815	2500	2500	2500	2500	0
367	20241021	140300	25769815	2500	2500	2500	2500	0
368	20241021	140200	25769815	2500	2500	2500	2500	1
369	20241021	140100	25767315	2500	2500	2500	2500	0
370	20241021	140000	25767315	2500	2500	2500	2500	0
371	20241021	135900	25767315	2500	2500	2500	2500	0
372	20241021	135800	25767315	2500	2500	2500	2500	0
373	20241021	135700	25767315	2500	2500	2500	2500	0
374	20241021	135600	25767315	2500	2500	2500	2500	0
375	20241021	135500	25767315	2500	2500	2500	2500	0
376	20241021	135400	25767315	2500	2500	2500	2500	0
377	20241021	135300	25767315	2500	2500	2500	2500	0
378	20241021	135200	25767315	2500	2500	2500	2500	0
379	20241021	135100	25767315	2500	2500	2500	2500	0
380	20241021	135000	25767315	2500	2500	2500	2500	0
381	20241021	134900	25767315	2500	2500	2500	2500	0
382	20241021	134800	25767315	2500	2500	2500	2500	0
383	20241021	134700	25767315	2500	2500	2500	2500	0
384	20241021	134600	25767315	2500	2500	2500	2500	0
385	20241021	134500	25767315	2500	2500	2500	2500	2
386	20241021	134400	25762315	2500	2500	2500	2500	0
387	20241021	134300	25762315	2500	2500	2500	2500	0
388	20241021	134200	25762315	2500	2500	2500	2500	0
389	20241021	134100	25762315	2500	2500	2500	2500	0
390	20241021	134000	25762315	2500	2500	2500	2500	0
391	20241021	133900	25762315	2500	2500	2500	2500	0
392	20241021	133800	25762315	2500	2500	2500	2500	1
393	20241021	133700	25759815	2500	2500	2500	2500	0
394	20241021	133600	25759815	2500	2500	2500	2500	0
395	20241021	133500	25759815	2500	2500	2500	2500	0
396	20241021	133400	25759815	2500	2500	2500	2500	0
397	20241021	133300	25759815	2500	2500	2500	2500	0
398	20241021	133200	25759815	2500	2500	2500	2500	0
399	20241021	133100	25759815	2500	2500	2500	2500	0
400	20241021	133000	25759815	2500	2500	2500	2500	0
401	20241021	132900	25759815	2500	2500	2500	2500	0
402	20241021	132800	25759815	2500	2500	2500	2500	37
403	20241021	132700	25667315	2495	2495	2495	2495	0
404	20241021	132600	25667315	2495	2495	2495	2495	0
405	20241021	132500	25667315	2495	2495	2495	2495	0
406	20241021	132400	25667315	2495	2495	2495	2495	0
407	20241021	132300	25667315	2495	2495	2495	2495	322
408	20241021	132200	24863925	2500	2500	2500	2500	0
409	20241021	132100	24863925	2500	2500	2500	2500	0
410	20241021	132000	24863925	2500	2500	2500	2500	0
411	20241021	131900	24863925	2500	2500	2500	2500	0
412	20241021	131800	24863925	2500	2500	2500	2500	0
413	20241021	131700	24863925	2500	2500	2500	2500	0
414	20241021	131600	24863925	2500	2500	2500	2500	0
415	20241021	131500	24863925	2500	2500	2500	2500	0
416	20241021	131400	24863925	2500	2500	2500	2500	0
417	20241021	131300	24863925	2500	2500	2500	2500	0
418	20241021	131200	24863925	2500	2500	2500	2500	0
419	20241021	131100	24863925	2500	2500	2500	2500	2
420	20241021	131000	24858925	2490	2490	2490	2490	0
421	20241021	130900	24858925	2490	2490	2490	2490	0
422	20241021	130800	24858925	2490	2500	2500	2490	600
423	20241021	130700	23362730	2500	2500	2500	2500	0
424	20241021	130600	23362730	2500	2500	2500	2500	0
425	20241021	130500	23362730	2500	2500	2500	2500	0
426	20241021	130400	23362730	2500	2500	2500	2500	0
427	20241021	130300	23362730	2500	2500	2500	2500	0
428	20241021	130200	23362730	2500	2500	2500	2500	0
429	20241021	130100	23362730	2500	2500	2500	2500	0
430	20241021	130000	23362730	2500	2500	2500	2500	0
431	20241021	125900	23362730	2500	2500	2500	2500	0
432	20241021	125800	23362730	2500	2500	2500	2500	200
433	20241021	125700	22862730	2505	2505	2505	2505	3
434	20241021	125600	22855215	2505	2505	2505	2505	0
435	20241021	125500	22855215	2505	2505	2505	2505	0
436	20241021	125400	22855215	2505	2505	2505	2505	0
437	20241021	125300	22855215	2505	2505	2505	2505	0
438	20241021	125200	22855215	2505	2505	2505	2505	255
439	20241021	125100	22216440	2500	2500	2500	2500	0
440	20241021	125000	22216440	2500	2500	2500	2500	0
441	20241021	124900	22216440	2500	2500	2500	2500	0
442	20241021	124800	22216440	2500	2500	2500	2500	0
443	20241021	124700	22216440	2500	2500	2500	2500	0
444	20241021	124600	22216440	2500	2500	2500	2500	0
445	20241021	124500	22216440	2500	2500	2500	2500	0
446	20241021	124400	22216440	2500	2500	2500	2500	0
447	20241021	124300	22216440	2500	2500	2500	2500	0
448	20241021	124200	22216440	2500	2500	2500	2500	0
449	20241021	124100	22216440	2500	2500	2500	2500	0
450	20241021	124000	22216440	2500	2500	2500	2500	0
451	20241021	123900	22216440	2500	2500	2500	2500	3
452	20241021	123800	22208940	2510	2510	2510	2500	1110
453	20241021	123700	19432810	2510	2510	2510	2510	0
454	20241021	123600	19432810	2510	2510	2510	2510	0
455	20241021	123500	19432810	2510	2510	2510	2510	0
456	20241021	123400	19432810	2510	2510	2510	2510	0
457	20241021	123300	19432810	2510	2510	2510	2510	0
458	20241021	123200	19432810	2510	2510	2510	2510	0
459	20241021	123100	19432810	2510	2510	2510	2510	0
460	20241021	123000	19432810	2510	2510	2510	2510	0
461	20241021	122900	19432810	2510	2510	2510	2510	0
462	20241021	122800	19432810	2510	2510	2510	2510	0
463	20241021	122700	19432810	2510	2510	2510	2510	0
464	20241021	122600	19432810	2510	2510	2510	2510	0
465	20241021	122500	19432810	2510	2510	2510	2510	0
466	20241021	122400	19432810	2510	2510	2510	2510	0
467	20241021	122300	19432810	2510	2510	2510	2510	0
468	20241021	122200	19432810	2510	2510	2510	2510	0
469	20241021	122100	19432810	2510	2510	2510	2510	0
470	20241021	122000	19432810	2510	2510	2510	2510	0
471	20241021	121900	19432810	2510	2510	2510	2510	0
472	20241021	121800	19432810	2510	2510	2510	2510	0
473	20241021	121700	19432810	2510	2510	2510	2510	0
474	20241021	121600	19432810	2510	2510	2510	2510	1
475	20241021	121500	19430300	2510	2510	2510	2510	0
476	20241021	121400	19430300	2510	2510	2510	2510	0
477	20241021	121300	19430300	2510	2510	2510	2510	0
478	20241021	121200	19430300	2510	2510	2510	2510	0
479	20241021	121100	19430300	2510	2510	2510	2510	0
480	20241021	121000	19430300	2510	2510	2510	2510	0
481	20241021	120900	19430300	2510	2510	2510	2510	0
482	20241021	120800	19430300	2510	2510	2510	2510	73
483	20241021	120700	19247070	2510	2510	2510	2510	2
484	20241021	120600	19242050	2510	2510	2510	2510	0
485	20241021	120500	19242050	2510	2510	2510	2510	1
486	20241021	120400	19239540	2510	2510	2510	2510	0
487	20241021	120300	19239540	2510	2510	2510	2510	1
488	20241021	120200	19237030	2515	2510	2515	2510	6
489	20241021	120100	19221960	2505	2500	2505	2500	4561
490	20241021	120000	7819015	2495	2495	2495	2495	0
491	20241021	115900	7819015	2495	2495	2495	2495	0
492	20241021	115800	7819015	2495	2495	2495	2495	0
493	20241021	115700	7819015	2495	2495	2495	2495	10
494	20241021	115600	7794065	2495	2495	2495	2495	0
495	20241021	115500	7794065	2495	2495	2495	2495	0
496	20241021	115400	7794065	2495	2495	2495	2495	0
497	20241021	115300	7794065	2495	2495	2495	2495	0
498	20241021	115200	7794065	2495	2495	2495	2495	0
499	20241021	115100	7794065	2495	2495	2495	2495	0
500	20241021	115000	7794065	2495	2500	2500	2495	25
501	20241021	114900	7731665	2495	2495	2495	2495	0
502	20241021	114800	7731665	2495	2495	2495	2495	0
503	20241021	114700	7731665	2495	2495	2495	2495	0
504	20241021	114600	7731665	2495	2495	2495	2495	50
505	20241021	114500	7606915	2500	2500	2500	2500	0
506	20241021	114400	7606915	2500	2500	2500	2500	0
507	20241021	114300	7606915	2500	2500	2500	2500	0
508	20241021	114200	7606915	2500	2500	2500	2500	4
509	20241021	114100	7596915	2500	2500	2500	2500	0
510	20241021	114000	7596915	2500	2500	2500	2500	0
511	20241021	113900	7596915	2500	2500	2500	2500	1
512	20241021	113800	7594415	2495	2495	2495	2495	0
513	20241021	113700	7594415	2495	2495	2495	2495	0
514	20241021	113600	7594415	2495	2495	2495	2495	0
515	20241021	113500	7594415	2495	2495	2495	2495	0
516	20241021	113400	7594415	2495	2495	2495	2495	0
517	20241021	113300	7594415	2495	2495	2495	2495	0
518	20241021	113200	7594415	2495	2495	2495	2495	0
519	20241021	113100	7594415	2495	2495	2495	2495	0
520	20241021	113000	7594415	2495	2495	2495	2495	0
521	20241021	112900	7594415	2495	2495	2495	2495	0
522	20241021	112800	7594415	2495	2495	2495	2495	0
523	20241021	112700	7594415	2495	2495	2495	2495	0
524	20241021	112600	7594415	2495	2495	2495	2495	0
525	20241021	112500	7594415	2495	2495	2495	2495	49
526	20241021	112400	7472160	2500	2500	2500	2500	0
527	20241021	112300	7472160	2500	2500	2500	2500	0
528	20241021	112200	7472160	2500	2500	2500	2500	0
529	20241021	112100	7472160	2500	2500	2500	2500	0
530	20241021	112000	7472160	2500	2500	2500	2500	0
531	20241021	111900	7472160	2500	2500	2500	2500	0
532	20241021	111800	7472160	2500	2500	2500	2500	0
533	20241021	111700	7472160	2500	2500	2500	2500	0
534	20241021	111600	7472160	2500	2500	2500	2500	0
535	20241021	111500	7472160	2500	2500	2500	2500	200
536	20241021	111400	6972160	2500	2500	2500	2500	1
537	20241021	111300	6969660	2500	2500	2500	2500	0
538	20241021	111200	6969660	2500	2500	2500	2500	36
539	20241021	111100	6879660	2495	2495	2495	2495	0
540	20241021	111000	6879660	2495	2495	2495	2495	5
541	20241021	110900	6867185	2500	2500	2500	2500	5
542	20241021	110800	6854685	2495	2495	2495	2495	0
543	20241021	110700	6854685	2495	2495	2495	2495	0
544	20241021	110600	6854685	2495	2495	2495	2495	166
545	20241021	110500	6440515	2500	2500	2500	2500	54
546	20241021	110400	6305515	2500	2500	2500	2500	18
547	20241021	110300	6260515	2495	2495	2495	2495	7
548	20241021	110200	6243050	2500	2500	2500	2500	0
549	20241021	110100	6243050	2500	2500	2500	2500	0
550	20241021	110000	6243050	2500	2500	2500	2500	0
551	20241021	105900	6243050	2500	2500	2500	2500	36
552	20241021	105800	6153050	2500	2500	2500	2500	0
553	20241021	105700	6153050	2500	2500	2500	2500	0
554	20241021	105600	6153050	2500	2500	2500	2500	0
555	20241021	105500	6153050	2500	2500	2500	2500	50
556	20241021	105400	6028050	2500	2500	2500	2500	0
557	20241021	105300	6028050	2500	2500	2500	2500	172
558	20241021	105200	5598050	2495	2495	2495	2495	5
559	20241021	105100	5585575	2495	2500	2500	2495	3
560	20241021	105000	5578080	2495	2495	2495	2495	0
561	20241021	104900	5578080	2495	2495	2495	2495	0
562	20241021	104800	5578080	2495	2495	2495	2495	0
563	20241021	104700	5578080	2495	2495	2495	2495	0
564	20241021	104600	5578080	2495	2495	2495	2495	0
565	20241021	104500	5578080	2495	2495	2495	2495	2
566	20241021	104400	5573090	2490	2490	2490	2490	0
567	20241021	104300	5573090	2490	2490	2490	2490	0
568	20241021	104200	5573090	2490	2490	2490	2490	0
569	20241021	104100	5573090	2490	2490	2490	2490	0
570	20241021	104000	5573090	2490	2490	2490	2490	0
571	20241021	103900	5573090	2490	2490	2490	2490	0
572	20241021	103800	5573090	2490	2490	2490	2490	20
573	20241021	103700	5523290	2500	2500	2500	2500	0
574	20241021	103600	5523290	2500	2500	2500	2500	36
575	20241021	103500	5433290	2500	2500	2500	2500	51
576	20241021	103400	5305790	2490	2490	2490	2490	0
577	20241021	103300	5305790	2490	2490	2490	2490	0
578	20241021	103200	5305790	2490	2490	2490	2490	0
579	20241021	103100	5305790	2490	2490	2490	2490	0
580	20241021	103000	5305790	2490	2490	2490	2490	0
581	20241021	102900	5305790	2490	2490	2490	2490	0
582	20241021	102800	5305790	2490	2490	2490	2490	0
583	20241021	102700	5305790	2490	2495	2495	2490	400
584	20241021	102600	4309140	2500	2500	2500	2500	0
585	20241021	102500	4309140	2500	2500	2500	2500	50
586	20241021	102400	4184140	2500	2500	2500	2500	0
587	20241021	102300	4184140	2500	2500	2500	2500	0
588	20241021	102200	4184140	2500	2500	2500	2500	0
589	20241021	102100	4184140	2500	2500	2500	2500	1
590	20241021	102000	4181640	2495	2495	2495	2495	0
591	20241021	101900	4181640	2495	2495	2495	2495	281
592	20241021	101800	3480545	2495	2495	2495	2495	0
593	20241021	101700	3480545	2495	2495	2495	2495	0
594	20241021	101600	3480545	2495	2495	2495	2495	0
595	20241021	101500	3480545	2495	2495	2495	2495	0
596	20241021	101400	3480545	2495	2495	2495	2495	80
597	20241021	101300	3280945	2500	2500	2500	2500	0
598	20241021	101200	3280945	2500	2500	2500	2500	0
599	20241021	101100	3280945	2500	2500	2500	2500	1
600	20241021	101000	3278445	2500	2500	2500	2500	0
601	20241021	100900	3278445	2500	2500	2500	2500	1
602	20241021	100800	3275945	2500	2500	2500	2500	0
603	20241021	100700	3275945	2500	2500	2500	2500	0
604	20241021	100600	3275945	2500	2500	2500	2500	40
605	20241021	100500	3175945	2500	2500	2500	2500	0
606	20241021	100400	3175945	2500	2500	2500	2500	0
607	20241021	100300	3175945	2500	2500	2500	2500	0
608	20241021	100200	3175945	2500	2500	2500	2500	0
609	20241021	100100	3175945	2500	2500	2500	2500	0
610	20241021	100000	3175945	2500	2500	2500	2500	0
611	20241021	095900	3175945	2500	2500	2500	2500	0
612	20241021	095800	3175945	2500	2500	2500	2500	0
613	20241021	095700	3175945	2500	2500	2500	2500	0
614	20241021	095600	3175945	2500	2500	2500	2500	300
615	20241021	095500	2425945	2500	2500	2500	2500	100
616	20241021	095400	2175945	2500	2500	2500	2500	0
617	20241021	095300	2175945	2500	2500	2500	2500	0
618	20241021	095200	2175945	2500	2500	2500	2500	0
619	20241021	095100	2175945	2500	2500	2500	2500	1
620	20241021	095000	2173445	2500	2500	2500	2500	0
621	20241021	094900	2173445	2500	2500	2500	2500	0
622	20241021	094800	2173445	2500	2500	2500	2500	18
623	20241021	094700	2128445	2500	2500	2500	2500	0
624	20241021	094600	2128445	2500	2500	2500	2500	0
625	20241021	094500	2128445	2500	2500	2500	2500	0
626	20241021	094400	2128445	2500	2500	2500	2500	0
627	20241021	094300	2128445	2500	2500	2500	2500	4
628	20241021	094200	2118445	2500	2500	2500	2500	0
629	20241021	094100	2118445	2500	2500	2500	2500	32
630	20241021	094000	2038445	2490	2490	2490	2490	3
631	20241021	093900	2030975	2500	2500	2500	2500	2
632	20241021	093800	2025975	2500	2500	2500	2500	0
633	20241021	093700	2025975	2500	2500	2500	2500	10
634	20241021	093600	2000975	2500	2500	2500	2500	0
635	20241021	093500	2000975	2500	2500	2500	2495	151
636	20241021	093400	1623760	2500	2500	2500	2500	16
637	20241021	093300	1583760	2495	2490	2495	2490	31
638	20241021	093200	1506420	2495	2495	2495	2495	56
639	20241021	093100	1366700	2500	2500	2500	2500	0
640	20241021	093000	1366700	2500	2500	2500	2500	4
641	20241021	092900	1356700	2495	2495	2495	2495	0
642	20241021	092800	1356700	2495	2495	2495	2495	0
643	20241021	092700	1356700	2495	2495	2495	2495	0
644	20241021	092600	1356700	2495	2495	2495	2495	0
645	20241021	092500	1356700	2495	2495	2495	2495	0
646	20241021	092400	1356700	2495	2495	2495	2495	0
647	20241021	092300	1356700	2495	2495	2495	2495	0
648	20241021	092200	1356700	2495	2495	2495	2495	0
649	20241021	092100	1356700	2495	2495	2495	2495	0
650	20241021	092000	1356700	2495	2495	2495	2495	0
651	20241021	091900	1356700	2495	2495	2495	2495	0
652	20241021	091800	1356700	2495	2495	2495	2495	0
653	20241021	091700	1356700	2495	2495	2495	2495	0
654	20241021	091600	1356700	2495	2495	2495	2495	1
655	20241021	091500	1354205	2500	2500	2500	2500	0
656	20241021	091400	1354205	2500	2500	2500	2500	0
657	20241021	091300	1354205	2500	2500	2500	2500	1
658	20241021	091200	1351705	2480	2480	2480	2480	8
659	20241021	091100	1331865	2505	2505	2505	2505	281
660	20241021	091000	627960	2510	2505	2510	2505	81
661	20241021	090900	425045	2480	2480	2480	2480	5
662	20241021	090800	412645	2520	2520	2520	2520	0
663	20241021	090700	412645	2520	2520	2520	2520	0
664	20241021	090600	412645	2520	2520	2520	2520	0
665	20241021	090500	412645	2520	2520	2520	2520	2
666	20241021	090400	407605	2490	2500	2500	2490	64
667	20241021	090300	247615	2530	2530	2530	2530	2
668	20241021	090200	242555	2530	2490	2530	2490	2
669	20241021	090100	237535	2535	2535	2535	2535	1
670	20241021	090000	235000	2500	2500	2500	2500	94