KissMeData/110020/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201600	44710455	2495	2495	2495	2495	143
3	20241014	201500	44710455	2495	2495	2495	2495	0
4	20241014	201400	44710455	2495	2495	2495	2495	0
5	20241014	201300	44710455	2495	2495	2495	2495	0
6	20241014	201200	44710455	2495	2495	2495	2495	0
7	20241014	201100	44710455	2495	2495	2495	2495	0
8	20241014	201000	44710455	2495	2495	2495	2495	0
9	20241014	200900	44710455	2495	2495	2495	2495	0
10	20241014	200800	44710455	2495	2495	2495	2495	0
11	20241014	200700	44710455	2495	2495	2495	2495	0
12	20241014	200600	44710455	2495	2495	2495	2495	0
13	20241014	200500	44710455	2495	2495	2495	2495	0
14	20241014	200400	44710455	2495	2495	2495	2495	0
15	20241014	200300	44710455	2495	2495	2495	2495	0
16	20241014	200200	44710455	2495	2495	2495	2495	0
17	20241014	200100	44710455	2495	2495	2495	2495	0
18	20241014	200000	44710455	2495	2495	2495	2495	0
19	20241014	195900	44710455	2495	2495	2495	2495	0
20	20241014	195800	44710455	2495	2495	2495	2495	0
21	20241014	195700	44710455	2495	2495	2495	2495	0
22	20241014	195600	44710455	2495	2495	2495	2495	0
23	20241014	195500	44710455	2495	2495	2495	2495	0
24	20241014	195400	44710455	2495	2495	2495	2495	0
25	20241014	195300	44710455	2495	2495	2495	2495	0
26	20241014	195200	44710455	2495	2495	2495	2495	0
27	20241014	195100	44710455	2495	2495	2495	2495	0
28	20241014	195000	44710455	2495	2495	2495	2495	0
29	20241014	194900	44710455	2495	2495	2495	2495	0
30	20241014	194800	44710455	2495	2495	2495	2495	0
31	20241014	194700	44710455	2495	2495	2495	2495	0
32	20241014	194600	44710455	2495	2495	2495	2495	143
33	20241014	194500	44710455	2495	2495	2495	2495	0
34	20241014	194400	44710455	2495	2495	2495	2495	0
35	20241014	194300	44710455	2495	2495	2495	2495	0
36	20241014	194200	44710455	2495	2495	2495	2495	0
37	20241014	194100	44710455	2495	2495	2495	2495	0
38	20241014	194000	44710455	2495	2495	2495	2495	0
39	20241014	193900	44710455	2495	2495	2495	2495	0
40	20241014	193800	44710455	2495	2495	2495	2495	0
41	20241014	193700	44710455	2495	2495	2495	2495	0
42	20241014	193600	44710455	2495	2495	2495	2495	0
43	20241014	193500	44710455	2495	2495	2495	2495	0
44	20241014	193400	44710455	2495	2495	2495	2495	0
45	20241014	193300	44710455	2495	2495	2495	2495	0
46	20241014	193200	44710455	2495	2495	2495	2495	0
47	20241014	193100	44710455	2495	2495	2495	2495	0
48	20241014	193000	44710455	2495	2495	2495	2495	0
49	20241014	192900	44710455	2495	2495	2495	2495	0
50	20241014	192800	44710455	2495	2495	2495	2495	0
51	20241014	192700	44710455	2495	2495	2495	2495	0
52	20241014	192600	44710455	2495	2495	2495	2495	0
53	20241014	192500	44710455	2495	2495	2495	2495	0
54	20241014	192400	44710455	2495	2495	2495	2495	0
55	20241014	192300	44710455	2495	2495	2495	2495	0
56	20241014	192200	44710455	2495	2495	2495	2495	0
57	20241014	192100	44710455	2495	2495	2495	2495	0
58	20241014	192000	44710455	2495	2495	2495	2495	0
59	20241014	191900	44710455	2495	2495	2495	2495	0
60	20241014	191800	44710455	2495	2495	2495	2495	0
61	20241014	191700	44710455	2495	2495	2495	2495	0
62	20241014	191600	44710455	2495	2495	2495	2495	143
63	20241014	191500	44710455	2495	2495	2495	2495	0
64	20241014	191400	44710455	2495	2495	2495	2495	0
65	20241014	191300	44710455	2495	2495	2495	2495	0
66	20241014	191200	44710455	2495	2495	2495	2495	0
67	20241014	191100	44710455	2495	2495	2495	2495	0
68	20241014	191000	44710455	2495	2495	2495	2495	0
69	20241014	190900	44710455	2495	2495	2495	2495	0
70	20241014	190800	44710455	2495	2495	2495	2495	0
71	20241014	190700	44710455	2495	2495	2495	2495	0
72	20241014	190600	44710455	2495	2495	2495	2495	0
73	20241014	190500	44710455	2495	2495	2495	2495	0
74	20241014	190400	44710455	2495	2495	2495	2495	0
75	20241014	190300	44710455	2495	2495	2495	2495	0
76	20241014	190200	44710455	2495	2495	2495	2495	0
77	20241014	190100	44710455	2495	2495	2495	2495	0
78	20241014	190000	44710455	2495	2495	2495	2495	0
79	20241014	185900	44710455	2495	2495	2495	2495	0
80	20241014	185800	44710455	2495	2495	2495	2495	0
81	20241014	185700	44710455	2495	2495	2495	2495	0
82	20241014	185600	44710455	2495	2495	2495	2495	0
83	20241014	185500	44710455	2495	2495	2495	2495	0
84	20241014	185400	44710455	2495	2495	2495	2495	0
85	20241014	185300	44710455	2495	2495	2495	2495	0
86	20241014	185200	44710455	2495	2495	2495	2495	0
87	20241014	185100	44710455	2495	2495	2495	2495	0
88	20241014	185000	44710455	2495	2495	2495	2495	0
89	20241014	184900	44710455	2495	2495	2495	2495	0
90	20241014	184800	44710455	2495	2495	2495	2495	0
91	20241014	184700	44710455	2495	2495	2495	2495	0
92	20241014	184600	44710455	2495	2495	2495	2495	143
93	20241014	184500	44710455	2495	2495	2495	2495	0
94	20241014	184400	44710455	2495	2495	2495	2495	0
95	20241014	184300	44710455	2495	2495	2495	2495	0
96	20241014	184200	44710455	2495	2495	2495	2495	0
97	20241014	184100	44710455	2495	2495	2495	2495	0
98	20241014	184000	44710455	2495	2495	2495	2495	0
99	20241014	183900	44710455	2495	2495	2495	2495	0
100	20241014	183800	44710455	2495	2495	2495	2495	0
101	20241014	183700	44710455	2495	2495	2495	2495	0
102	20241014	183600	44710455	2495	2495	2495	2495	0
103	20241014	183500	44710455	2495	2495	2495	2495	0
104	20241014	183400	44710455	2495	2495	2495	2495	0
105	20241014	183300	44710455	2495	2495	2495	2495	0
106	20241014	183200	44710455	2495	2495	2495	2495	0
107	20241014	183100	44710455	2495	2495	2495	2495	0
108	20241014	183000	44710455	2495	2495	2495	2495	0
109	20241014	182900	44710455	2495	2495	2495	2495	0
110	20241014	182800	44710455	2495	2495	2495	2495	0
111	20241014	182700	44710455	2495	2495	2495	2495	0
112	20241014	182600	44710455	2495	2495	2495	2495	0
113	20241014	182500	44710455	2495	2495	2495	2495	0
114	20241014	182400	44710455	2495	2495	2495	2495	0
115	20241014	182300	44710455	2495	2495	2495	2495	0
116	20241014	182200	44710455	2495	2495	2495	2495	0
117	20241014	182100	44710455	2495	2495	2495	2495	0
118	20241014	182000	44710455	2495	2495	2495	2495	0
119	20241014	181900	44710455	2495	2495	2495	2495	0
120	20241014	181800	44710455	2495	2495	2495	2495	0
121	20241014	181700	44710455	2495	2495	2495	2495	0
122	20241014	181600	44710455	2495	2495	2495	2495	143
123	20241014	181500	44710455	2495	2495	2495	2495	0
124	20241014	181400	44710455	2495	2495	2495	2495	0
125	20241014	181300	44710455	2495	2495	2495	2495	0
126	20241014	181200	44710455	2495	2495	2495	2495	0
127	20241014	181100	44710455	2495	2495	2495	2495	0
128	20241014	181000	44710455	2495	2495	2495	2495	0
129	20241014	180900	44710455	2495	2495	2495	2495	0
130	20241014	180800	44710455	2495	2495	2495	2495	0
131	20241014	180700	44710455	2495	2495	2495	2495	0
132	20241014	180600	44710455	2495	2495	2495	2495	0
133	20241014	180500	44710455	2495	2495	2495	2495	0
134	20241014	180400	44710455	2495	2495	2495	2495	0
135	20241014	180300	44710455	2495	2495	2495	2495	0
136	20241014	180200	44710455	2495	2495	2495	2495	0
137	20241014	180100	44710455	2495	2495	2495	2495	0
138	20241014	180000	44710455	2495	2495	2495	2495	0
139	20241014	175900	44710455	2495	2495	2495	2495	0
140	20241014	175800	44710455	2495	2495	2495	2495	0
141	20241014	175700	44710455	2495	2495	2495	2495	0
142	20241014	175600	44710455	2495	2495	2495	2495	0
143	20241014	175500	44710455	2495	2495	2495	2495	0
144	20241014	175400	44710455	2495	2495	2495	2495	0
145	20241014	175300	44710455	2495	2495	2495	2495	0
146	20241014	175200	44710455	2495	2495	2495	2495	0
147	20241014	175100	44710455	2495	2495	2495	2495	0
148	20241014	175000	44710455	2495	2495	2495	2495	0
149	20241014	174900	44710455	2495	2495	2495	2495	0
150	20241014	174800	44710455	2495	2495	2495	2495	0
151	20241014	174700	44710455	2495	2495	2495	2495	0
152	20241014	174600	44710455	2495	2495	2495	2495	143
153	20241014	174500	44710455	2495	2495	2495	2495	0
154	20241014	174400	44710455	2495	2495	2495	2495	0
155	20241014	174300	44710455	2495	2495	2495	2495	0
156	20241014	174200	44710455	2495	2495	2495	2495	0
157	20241014	174100	44710455	2495	2495	2495	2495	0
158	20241014	174000	44710455	2495	2495	2495	2495	0
159	20241014	173900	44710455	2495	2495	2495	2495	0
160	20241014	173800	44710455	2495	2495	2495	2495	0
161	20241014	173700	44710455	2495	2495	2495	2495	0
162	20241014	173600	44710455	2495	2495	2495	2495	0
163	20241014	173500	44710455	2495	2495	2495	2495	0
164	20241014	173400	44710455	2495	2495	2495	2495	0
165	20241014	173300	44710455	2495	2495	2495	2495	0
166	20241014	173200	44710455	2495	2495	2495	2495	0
167	20241014	173100	44710455	2495	2495	2495	2495	0
168	20241014	173000	44710455	2495	2495	2495	2495	0
169	20241014	172900	44710455	2495	2495	2495	2495	0
170	20241014	172800	44710455	2495	2495	2495	2495	0
171	20241014	172700	44710455	2495	2495	2495	2495	0
172	20241014	172600	44710455	2495	2495	2495	2495	0
173	20241014	172500	44710455	2495	2495	2495	2495	0
174	20241014	172400	44710455	2495	2495	2495	2495	0
175	20241014	172300	44710455	2495	2495	2495	2495	0
176	20241014	172200	44710455	2495	2495	2495	2495	0
177	20241014	172100	44710455	2495	2495	2495	2495	0
178	20241014	172000	44710455	2495	2495	2495	2495	0
179	20241014	171900	44710455	2495	2495	2495	2495	0
180	20241014	171800	44710455	2495	2495	2495	2495	0
181	20241014	171700	44710455	2495	2495	2495	2495	0
182	20241014	171600	44710455	2495	2495	2495	2495	143
183	20241014	171500	44710455	2495	2495	2495	2495	0
184	20241014	171400	44710455	2495	2495	2495	2495	0
185	20241014	171300	44710455	2495	2495	2495	2495	0
186	20241014	171200	44710455	2495	2495	2495	2495	0
187	20241014	171100	44710455	2495	2495	2495	2495	0
188	20241014	171000	44710455	2495	2495	2495	2495	0
189	20241014	170900	44710455	2495	2495	2495	2495	0
190	20241014	170800	44710455	2495	2495	2495	2495	0
191	20241014	170700	44710455	2495	2495	2495	2495	0
192	20241014	170600	44710455	2495	2495	2495	2495	0
193	20241014	170500	44710455	2495	2495	2495	2495	0
194	20241014	170400	44710455	2495	2495	2495	2495	0
195	20241014	170300	44710455	2495	2495	2495	2495	0
196	20241014	170200	44710455	2495	2495	2495	2495	0
197	20241014	170100	44710455	2495	2495	2495	2495	0
198	20241014	170000	44710455	2495	2495	2495	2495	0
199	20241014	165900	44710455	2495	2495	2495	2495	0
200	20241014	165800	44710455	2495	2495	2495	2495	0
201	20241014	165700	44710455	2495	2495	2495	2495	0
202	20241014	165600	44710455	2495	2495	2495	2495	0
203	20241014	165500	44710455	2495	2495	2495	2495	0
204	20241014	165400	44710455	2495	2495	2495	2495	0
205	20241014	165300	44710455	2495	2495	2495	2495	0
206	20241014	165200	44710455	2495	2495	2495	2495	0
207	20241014	165100	44710455	2495	2495	2495	2495	0
208	20241014	165000	44710455	2495	2495	2495	2495	0
209	20241014	164900	44710455	2495	2495	2495	2495	0
210	20241014	164800	44710455	2495	2495	2495	2495	0
211	20241014	164700	44710455	2495	2495	2495	2495	0
212	20241014	164600	44710455	2495	2495	2495	2495	143
213	20241014	164500	44710455	2495	2495	2495	2495	0
214	20241014	164400	44710455	2495	2495	2495	2495	0
215	20241014	164300	44710455	2495	2495	2495	2495	0
216	20241014	164200	44710455	2495	2495	2495	2495	0
217	20241014	164100	44710455	2495	2495	2495	2495	0
218	20241014	164000	44710455	2495	2495	2495	2495	0
219	20241014	163900	44710455	2495	2495	2495	2495	0
220	20241014	163800	44710455	2495	2495	2495	2495	0
221	20241014	163700	44710455	2495	2495	2495	2495	0
222	20241014	163600	44710455	2495	2495	2495	2495	0
223	20241014	163500	44710455	2495	2495	2495	2495	0
224	20241014	163400	44710455	2495	2495	2495	2495	0
225	20241014	163300	44710455	2495	2495	2495	2495	0
226	20241014	163200	44710455	2495	2495	2495	2495	0
227	20241014	163100	44710455	2495	2495	2495	2495	0
228	20241014	163000	44710455	2495	2495	2495	2495	0
229	20241014	162900	44710455	2495	2495	2495	2495	0
230	20241014	162800	44710455	2495	2495	2495	2495	0
231	20241014	162700	44710455	2495	2495	2495	2495	0
232	20241014	162600	44710455	2495	2495	2495	2495	0
233	20241014	162500	44710455	2495	2495	2495	2495	0
234	20241014	162400	44710455	2495	2495	2495	2495	0
235	20241014	162300	44710455	2495	2495	2495	2495	0
236	20241014	162200	44710455	2495	2495	2495	2495	0
237	20241014	162100	44710455	2495	2495	2495	2495	0
238	20241014	162000	44710455	2495	2495	2495	2495	0
239	20241014	161900	44710455	2495	2495	2495	2495	0
240	20241014	161800	44710455	2495	2495	2495	2495	0
241	20241014	161700	44710455	2495	2495	2495	2495	0
242	20241014	161600	44710455	2495	2495	2495	2495	143
243	20241014	161500	44710455	2495	2495	2495	2495	0
244	20241014	161400	44710455	2495	2495	2495	2495	0
245	20241014	161300	44710455	2495	2495	2495	2495	0
246	20241014	161200	44710455	2495	2495	2495	2495	0
247	20241014	161100	44710455	2495	2495	2495	2495	0
248	20241014	161000	44710455	2495	2495	2495	2495	0
249	20241014	160900	44710455	2495	2495	2495	2495	0
250	20241014	160800	44710455	2495	2495	2495	2495	0
251	20241014	160700	44710455	2495	2495	2495	2495	0
252	20241014	160600	44710455	2495	2495	2495	2495	0
253	20241014	160500	44710455	2495	2495	2495	2495	0
254	20241014	160400	44710455	2495	2495	2495	2495	0
255	20241014	160300	44710455	2495	2495	2495	2495	0
256	20241014	160200	44710455	2495	2495	2495	2495	0
257	20241014	160100	44710455	2495	2495	2495	2495	0
258	20241014	160000	44710455	2495	2495	2495	2495	0
259	20241014	155900	44710455	2495	2495	2495	2495	0
260	20241014	155800	44710455	2495	2495	2495	2495	0
261	20241014	155700	44710455	2495	2495	2495	2495	0
262	20241014	155600	44710455	2495	2495	2495	2495	0
263	20241014	155500	44710455	2495	2495	2495	2495	0
264	20241014	155400	44710455	2495	2495	2495	2495	0
265	20241014	155300	44710455	2495	2495	2495	2495	0
266	20241014	155200	44710455	2495	2495	2495	2495	0
267	20241014	155100	44710455	2495	2495	2495	2495	0
268	20241014	155000	44710455	2495	2495	2495	2495	0
269	20241014	154900	44710455	2495	2495	2495	2495	0
270	20241014	154800	44710455	2495	2495	2495	2495	0
271	20241014	154700	44710455	2495	2495	2495	2495	0
272	20241014	154600	44710455	2495	2495	2495	2495	143
273	20241014	154500	44710455	2495	2495	2495	2495	0
274	20241014	154400	44710455	2495	2495	2495	2495	0
275	20241014	154300	44710455	2495	2495	2495	2495	0
276	20241014	154200	44710455	2495	2495	2495	2495	0
277	20241014	154100	44710455	2495	2495	2495	2495	0
278	20241014	154000	44710455	2495	2495	2495	2495	0
279	20241014	153900	44710455	2495	2495	2495	2495	0
280	20241014	153800	44710455	2495	2495	2495	2495	0
281	20241014	153700	44710455	2495	2495	2495	2495	0
282	20241014	153600	44710455	2495	2495	2495	2495	0
283	20241014	153500	44710455	2495	2495	2495	2495	0
284	20241014	153400	44710455	2495	2495	2495	2495	0
285	20241014	153300	44710455	2495	2495	2495	2495	0
286	20241014	153200	44710455	2495	2495	2495	2495	0
287	20241014	153100	44710455	2495	2495	2495	2495	0
288	20241014	153000	44710455	2495	2495	2495	2495	143
289	20241014	152900	44353670	2495	2495	2495	2495	0
290	20241014	152800	44353670	2495	2495	2495	2495	0
291	20241014	152700	44353670	2495	2495	2495	2495	0
292	20241014	152600	44353670	2495	2495	2495	2495	0
293	20241014	152500	44353670	2495	2495	2495	2495	0
294	20241014	152400	44353670	2495	2495	2495	2495	0
295	20241014	152300	44353670	2495	2495	2495	2495	0
296	20241014	152200	44353670	2495	2495	2495	2495	0
297	20241014	152100	44353670	2495	2495	2495	2495	0
298	20241014	152000	44353670	2495	2495	2495	2495	0
299	20241014	151900	44353670	2495	2495	2495	2495	33
300	20241014	151800	44271335	2495	2495	2495	2495	0
301	20241014	151700	44271335	2495	2495	2495	2495	0
302	20241014	151600	44271335	2495	2495	2495	2495	0
303	20241014	151500	44271335	2495	2495	2495	2495	14
304	20241014	151400	44236405	2500	2500	2500	2500	0
305	20241014	151300	44236405	2500	2500	2500	2500	0
306	20241014	151200	44236405	2500	2500	2500	2500	0
307	20241014	151100	44236405	2500	2495	2500	2495	47
308	20241014	151000	44119125	2495	2495	2495	2495	0
309	20241014	150900	44119125	2495	2495	2495	2495	0
310	20241014	150800	44119125	2495	2495	2495	2495	0
311	20241014	150700	44119125	2495	2495	2495	2495	0
312	20241014	150600	44119125	2495	2495	2495	2495	0
313	20241014	150500	44119125	2495	2495	2495	2495	10
314	20241014	150400	44094175	2495	2495	2495	2495	16
315	20241014	150300	44054255	2490	2490	2490	2490	0
316	20241014	150200	44054255	2490	2490	2490	2490	0
317	20241014	150100	44054255	2490	2490	2490	2490	0
318	20241014	150000	44054255	2490	2490	2490	2490	0
319	20241014	145900	44054255	2490	2490	2490	2490	2
320	20241014	145800	44049275	2495	2495	2495	2495	0
321	20241014	145700	44049275	2495	2495	2495	2495	0
322	20241014	145600	44049275	2495	2495	2495	2495	9
323	20241014	145500	44026820	2485	2485	2485	2485	0
324	20241014	145400	44026820	2485	2485	2485	2485	0
325	20241014	145300	44026820	2485	2485	2485	2485	0
326	20241014	145200	44026820	2485	2485	2485	2485	0
327	20241014	145100	44026820	2485	2485	2485	2485	0
328	20241014	145000	44026820	2485	2485	2485	2485	0
329	20241014	144900	44026820	2485	2485	2485	2485	26
330	20241014	144800	43962210	2495	2495	2495	2495	0
331	20241014	144700	43962210	2495	2495	2495	2495	0
332	20241014	144600	43962210	2495	2495	2495	2495	0
333	20241014	144500	43962210	2495	2495	2495	2495	0
334	20241014	144400	43962210	2495	2495	2495	2495	1
335	20241014	144300	43959715	2495	2495	2495	2495	0
336	20241014	144200	43959715	2495	2495	2495	2495	0
337	20241014	144100	43959715	2495	2495	2495	2495	0
338	20241014	144000	43959715	2495	2495	2495	2495	0
339	20241014	143900	43959715	2495	2495	2495	2495	0
340	20241014	143800	43959715	2495	2495	2495	2495	0
341	20241014	143700	43959715	2495	2495	2495	2495	100
342	20241014	143600	43710215	2495	2495	2495	2495	0
343	20241014	143500	43710215	2495	2495	2495	2495	1
344	20241014	143400	43707720	2485	2485	2485	2485	0
345	20241014	143300	43707720	2485	2485	2485	2485	0
346	20241014	143200	43707720	2485	2485	2485	2485	0
347	20241014	143100	43707720	2485	2485	2485	2485	0
348	20241014	143000	43707720	2485	2485	2485	2485	0
349	20241014	142900	43707720	2485	2485	2485	2485	0
350	20241014	142800	43707720	2485	2485	2485	2485	0
351	20241014	142700	43707720	2485	2485	2485	2485	0
352	20241014	142600	43707720	2485	2485	2485	2485	0
353	20241014	142500	43707720	2485	2485	2485	2485	0
354	20241014	142400	43707720	2485	2485	2485	2485	0
355	20241014	142300	43707720	2485	2485	2485	2485	0
356	20241014	142200	43707720	2485	2485	2485	2485	0
357	20241014	142100	43707720	2485	2485	2485	2485	0
358	20241014	142000	43707720	2485	2485	2485	2485	0
359	20241014	141900	43707720	2485	2485	2485	2485	0
360	20241014	141800	43707720	2485	2495	2495	2485	251
361	20241014	141700	43082380	2500	2500	2500	2500	0
362	20241014	141600	43082380	2500	2500	2500	2500	8
363	20241014	141500	43062380	2500	2500	2500	2500	1
364	20241014	141400	43059880	2500	2500	2500	2500	0
365	20241014	141300	43059880	2500	2500	2500	2500	0
366	20241014	141200	43059880	2500	2500	2500	2500	0
367	20241014	141100	43059880	2500	2500	2500	2500	0
368	20241014	141000	43059880	2500	2500	2500	2500	0
369	20241014	140900	43059880	2500	2500	2500	2500	0
370	20241014	140800	43059880	2500	2500	2500	2500	0
371	20241014	140700	43059880	2500	2500	2500	2500	0
372	20241014	140600	43059880	2500	2500	2500	2500	0
373	20241014	140500	43059880	2500	2500	2500	2500	0
374	20241014	140400	43059880	2500	2500	2500	2500	0
375	20241014	140300	43059880	2500	2500	2500	2500	145
376	20241014	140200	42697380	2490	2500	2500	2490	580
377	20241014	140100	41250350	2500	2500	2500	2500	0
378	20241014	140000	41250350	2500	2500	2500	2500	0
379	20241014	135900	41250350	2500	2500	2500	2500	0
380	20241014	135800	41250350	2500	2500	2500	2500	0
381	20241014	135700	41250350	2500	2500	2500	2500	120
382	20241014	135600	40950350	2500	2500	2500	2500	0
383	20241014	135500	40950350	2500	2500	2500	2500	0
384	20241014	135400	40950350	2500	2500	2500	2500	0
385	20241014	135300	40950350	2500	2500	2500	2500	0
386	20241014	135200	40950350	2500	2500	2500	2500	1
387	20241014	135100	40947850	2500	2500	2500	2500	0
388	20241014	135000	40947850	2500	2500	2500	2500	1
389	20241014	134900	40945350	2500	2500	2500	2500	1
390	20241014	134800	40942850	2500	2500	2500	2500	0
391	20241014	134700	40942850	2500	2500	2500	2500	0
392	20241014	134600	40942850	2500	2500	2500	2500	1
393	20241014	134500	40940350	2495	2495	2495	2495	96
394	20241014	134400	40700830	2500	2500	2500	2500	0
395	20241014	134300	40700830	2500	2500	2500	2500	0
396	20241014	134200	40700830	2500	2500	2500	2500	0
397	20241014	134100	40700830	2500	2500	2500	2500	0
398	20241014	134000	40700830	2500	2500	2500	2500	0
399	20241014	133900	40700830	2500	2500	2500	2500	0
400	20241014	133800	40700830	2500	2500	2500	2500	1
401	20241014	133700	40698330	2500	2500	2500	2500	0
402	20241014	133600	40698330	2500	2500	2500	2500	0
403	20241014	133500	40698330	2500	2500	2500	2500	0
404	20241014	133400	40698330	2500	2500	2500	2500	0
405	20241014	133300	40698330	2500	2500	2500	2500	0
406	20241014	133200	40698330	2500	2500	2500	2500	0
407	20241014	133100	40698330	2500	2500	2500	2500	0
408	20241014	133000	40698330	2500	2500	2500	2500	0
409	20241014	132900	40698330	2500	2500	2500	2500	0
410	20241014	132800	40698330	2500	2500	2500	2500	0
411	20241014	132700	40698330	2500	2500	2500	2500	0
412	20241014	132600	40698330	2500	2500	2500	2500	0
413	20241014	132500	40698330	2500	2500	2500	2500	0
414	20241014	132400	40698330	2500	2500	2500	2500	0
415	20241014	132300	40698330	2500	2500	2500	2500	0
416	20241014	132200	40698330	2500	2500	2500	2500	0
417	20241014	132100	40698330	2500	2500	2500	2500	0
418	20241014	132000	40698330	2500	2500	2500	2500	43
419	20241014	131900	40590830	2505	2505	2505	2505	0
420	20241014	131800	40590830	2505	2505	2505	2505	0
421	20241014	131700	40590830	2505	2505	2505	2505	0
422	20241014	131600	40590830	2505	2505	2505	2505	0
423	20241014	131500	40590830	2505	2505	2505	2505	0
424	20241014	131400	40590830	2505	2505	2505	2505	0
425	20241014	131300	40590830	2505	2505	2505	2505	0
426	20241014	131200	40590830	2505	2505	2505	2505	0
427	20241014	131100	40590830	2505	2505	2505	2505	0
428	20241014	131000	40590830	2505	2505	2505	2505	0
429	20241014	130900	40590830	2505	2505	2505	2505	0
430	20241014	130800	40590830	2505	2505	2505	2505	2
431	20241014	130700	40585820	2505	2505	2505	2505	0
432	20241014	130600	40585820	2505	2505	2505	2505	0
433	20241014	130500	40585820	2505	2505	2505	2505	0
434	20241014	130400	40585820	2505	2505	2505	2505	0
435	20241014	130300	40585820	2505	2505	2505	2505	0
436	20241014	130200	40585820	2505	2505	2505	2505	0
437	20241014	130100	40585820	2505	2505	2505	2505	0
438	20241014	130000	40585820	2505	2505	2505	2505	0
439	20241014	125900	40585820	2505	2505	2505	2505	0
440	20241014	125800	40585820	2505	2505	2505	2505	0
441	20241014	125700	40585820	2505	2505	2505	2505	0
442	20241014	125600	40585820	2505	2505	2505	2505	0
443	20241014	125500	40585820	2505	2505	2505	2505	0
444	20241014	125400	40585820	2505	2505	2505	2505	0
445	20241014	125300	40585820	2505	2505	2505	2505	0
446	20241014	125200	40585820	2505	2505	2505	2505	0
447	20241014	125100	40585820	2505	2505	2505	2505	0
448	20241014	125000	40585820	2505	2505	2505	2505	0
449	20241014	124900	40585820	2505	2505	2505	2505	0
450	20241014	124800	40585820	2505	2505	2505	2505	0
451	20241014	124700	40585820	2505	2505	2505	2505	3
452	20241014	124600	40578305	2505	2505	2505	2505	4
453	20241014	124500	40568285	2505	2505	2505	2505	1
454	20241014	124400	40565780	2505	2505	2505	2505	0
455	20241014	124300	40565780	2505	2505	2505	2505	18
456	20241014	124200	40520690	2510	2510	2510	2510	0
457	20241014	124100	40520690	2510	2510	2510	2510	19
458	20241014	124000	40473000	2510	2510	2510	2510	0
459	20241014	123900	40473000	2510	2510	2510	2510	0
460	20241014	123800	40473000	2510	2510	2510	2510	100
461	20241014	123700	40222000	2510	2510	2510	2510	0
462	20241014	123600	40222000	2510	2510	2510	2510	0
463	20241014	123500	40222000	2510	2510	2510	2510	0
464	20241014	123400	40222000	2510	2510	2510	2510	0
465	20241014	123300	40222000	2510	2510	2510	2510	0
466	20241014	123200	40222000	2510	2510	2510	2510	0
467	20241014	123100	40222000	2510	2510	2510	2510	0
468	20241014	123000	40222000	2510	2510	2510	2510	0
469	20241014	122900	40222000	2510	2510	2510	2510	0
470	20241014	122800	40222000	2510	2510	2510	2510	0
471	20241014	122700	40222000	2510	2510	2510	2510	0
472	20241014	122600	40222000	2510	2510	2510	2510	0
473	20241014	122500	40222000	2510	2510	2510	2510	0
474	20241014	122400	40222000	2510	2510	2510	2510	0
475	20241014	122300	40222000	2510	2510	2510	2510	0
476	20241014	122200	40222000	2510	2510	2510	2510	1
477	20241014	122100	40219490	2510	2510	2510	2510	0
478	20241014	122000	40219490	2510	2510	2510	2510	0
479	20241014	121900	40219490	2510	2510	2510	2510	0
480	20241014	121800	40219490	2510	2510	2510	2510	0
481	20241014	121700	40219490	2510	2510	2510	2510	0
482	20241014	121600	40219490	2510	2510	2510	2510	0
483	20241014	121500	40219490	2510	2510	2510	2510	0
484	20241014	121400	40219490	2510	2510	2510	2510	0
485	20241014	121300	40219490	2510	2510	2510	2510	0
486	20241014	121200	40219490	2510	2510	2510	2510	0
487	20241014	121100	40219490	2510	2510	2510	2510	1
488	20241014	121000	40216980	2505	2505	2505	2505	0
489	20241014	120900	40216980	2505	2505	2505	2505	2
490	20241014	120800	40211970	2505	2505	2505	2505	0
491	20241014	120700	40211970	2505	2505	2505	2505	0
492	20241014	120600	40211970	2505	2505	2505	2505	1
493	20241014	120500	40209465	2505	2505	2505	2505	0
494	20241014	120400	40209465	2505	2505	2505	2505	0
495	20241014	120300	40209465	2505	2505	2505	2505	0
496	20241014	120200	40209465	2505	2505	2505	2505	0
497	20241014	120100	40209465	2505	2505	2505	2505	0
498	20241014	120000	40209465	2505	2505	2505	2505	0
499	20241014	115900	40209465	2505	2505	2505	2505	1
500	20241014	115800	40206960	2505	2505	2505	2505	0
501	20241014	115700	40206960	2505	2505	2505	2505	0
502	20241014	115600	40206960	2505	2505	2505	2505	0
503	20241014	115500	40206960	2505	2505	2505	2505	0
504	20241014	115400	40206960	2505	2505	2505	2505	0
505	20241014	115300	40206960	2505	2505	2505	2505	0
506	20241014	115200	40206960	2505	2505	2505	2505	0
507	20241014	115100	40206960	2505	2505	2505	2505	0
508	20241014	115000	40206960	2505	2505	2505	2505	1
509	20241014	114900	40204455	2505	2505	2505	2505	0
510	20241014	114800	40204455	2505	2505	2505	2505	0
511	20241014	114700	40204455	2505	2505	2505	2505	0
512	20241014	114600	40204455	2505	2505	2505	2505	0
513	20241014	114500	40204455	2505	2505	2505	2505	0
514	20241014	114400	40204455	2505	2505	2505	2505	0
515	20241014	114300	40204455	2505	2505	2505	2505	0
516	20241014	114200	40204455	2505	2505	2505	2505	1
517	20241014	114100	40201950	2505	2505	2505	2505	0
518	20241014	114000	40201950	2505	2505	2505	2505	1
519	20241014	113900	40199445	2500	2500	2500	2500	0
520	20241014	113800	40199445	2500	2505	2505	2500	36
521	20241014	113700	40109440	2510	2510	2510	2510	0
522	20241014	113600	40109440	2510	2510	2510	2510	0
523	20241014	113500	40109440	2510	2510	2510	2510	0
524	20241014	113400	40109440	2510	2510	2510	2510	0
525	20241014	113300	40109440	2510	2510	2510	2510	0
526	20241014	113200	40109440	2510	2510	2510	2510	0
527	20241014	113100	40109440	2510	2510	2510	2510	0
528	20241014	113000	40109440	2510	2510	2510	2510	0
529	20241014	112900	40109440	2510	2510	2510	2510	1
530	20241014	112800	40106930	2505	2505	2505	2505	0
531	20241014	112700	40106930	2505	2505	2505	2505	0
532	20241014	112600	40106930	2505	2505	2505	2505	0
533	20241014	112500	40106930	2505	2505	2505	2505	0
534	20241014	112400	40106930	2505	2505	2505	2505	0
535	20241014	112300	40106930	2505	2505	2505	2505	1
536	20241014	112200	40104425	2505	2505	2505	2505	0
537	20241014	112100	40104425	2505	2505	2505	2505	1
538	20241014	112000	40101920	2505	2505	2505	2505	1
539	20241014	111900	40099415	2505	2505	2505	2505	1
540	20241014	111800	40096910	2505	2505	2505	2505	2
541	20241014	111700	40091900	2505	2505	2505	2505	2
542	20241014	111600	40086890	2505	2505	2505	2505	1
543	20241014	111500	40084385	2505	2500	2505	2500	8
544	20241014	111400	40064380	2500	2500	2500	2500	60
545	20241014	111300	39914380	2500	2500	2500	2500	8
546	20241014	111200	39894380	2500	2500	2500	2500	1
547	20241014	111100	39891880	2495	2495	2495	2495	0
548	20241014	111000	39891880	2495	2495	2495	2495	0
549	20241014	110900	39891880	2495	2495	2495	2495	0
550	20241014	110800	39891880	2495	2495	2495	2495	0
551	20241014	110700	39891880	2495	2495	2495	2495	0
552	20241014	110600	39891880	2495	2495	2495	2495	0
553	20241014	110500	39891880	2495	2495	2495	2495	0
554	20241014	110400	39891880	2495	2495	2495	2495	9
555	20241014	110300	39869425	2485	2485	2485	2485	0
556	20241014	110200	39869425	2485	2485	2485	2485	0
557	20241014	110100	39869425	2485	2485	2485	2485	0
558	20241014	110000	39869425	2485	2485	2485	2485	0
559	20241014	105900	39869425	2485	2485	2485	2485	0
560	20241014	105800	39869425	2485	2485	2485	2485	0
561	20241014	105700	39869425	2485	2485	2485	2485	0
562	20241014	105600	39869425	2485	2485	2485	2485	0
563	20241014	105500	39869425	2485	2485	2485	2485	0
564	20241014	105400	39869425	2485	2485	2485	2485	0
565	20241014	105300	39869425	2485	2485	2485	2485	0
566	20241014	105200	39869425	2485	2485	2485	2485	0
567	20241014	105100	39869425	2485	2485	2485	2485	0
568	20241014	105000	39869425	2485	2485	2485	2485	0
569	20241014	104900	39869425	2485	2485	2485	2485	0
570	20241014	104800	39869425	2485	2485	2485	2485	0
571	20241014	104700	39869425	2485	2485	2485	2485	0
572	20241014	104600	39869425	2485	2485	2485	2485	0
573	20241014	104500	39869425	2485	2490	2490	2485	300
574	20241014	104400	39123645	2485	2485	2485	2485	0
575	20241014	104300	39123645	2485	2485	2485	2485	0
576	20241014	104200	39123645	2485	2485	2485	2485	0
577	20241014	104100	39123645	2485	2485	2485	2485	0
578	20241014	104000	39123645	2485	2480	2485	2480	293
579	20241014	103900	38396915	2480	2480	2480	2480	25
580	20241014	103800	38334915	2480	2480	2480	2480	1300
581	20241014	103700	35110915	2480	2480	2480	2480	44
582	20241014	103600	35001795	2495	2495	2495	2495	8
583	20241014	103500	34981835	2485	2480	2485	2480	374
584	20241014	103400	34053945	2480	2480	2480	2480	0
585	20241014	103300	34053945	2480	2480	2480	2480	301
586	20241014	103200	33307465	2490	2490	2490	2490	298
587	20241014	103100	32565445	2490	2495	2495	2490	102
588	20241014	103000	32310960	2495	2495	2495	2490	1201
589	20241014	102900	29319470	2495	2495	2495	2495	1000
590	20241014	102800	26824470	2500	2500	2500	2500	100
591	20241014	102700	26574470	2520	2520	2520	2520	0
592	20241014	102600	26574470	2520	2520	2520	2520	0
593	20241014	102500	26574470	2520	2520	2520	2520	0
594	20241014	102400	26574470	2520	2520	2520	2520	0
595	20241014	102300	26574470	2520	2530	2530	2520	723
596	20241014	102200	24748895	2535	2540	2540	2535	298
597	20241014	102100	23993460	2545	2545	2545	2545	0
598	20241014	102000	23993460	2545	2545	2545	2545	0
599	20241014	101900	23993460	2545	2545	2545	2545	0
600	20241014	101800	23993460	2545	2545	2545	2545	0
601	20241014	101700	23993460	2545	2545	2545	2545	0
602	20241014	101600	23993460	2545	2545	2545	2545	4
603	20241014	101500	23983280	2545	2545	2545	2545	0
604	20241014	101400	23983280	2545	2545	2545	2545	0
605	20241014	101300	23983280	2545	2545	2545	2545	0
606	20241014	101200	23983280	2545	2545	2545	2545	0
607	20241014	101100	23983280	2545	2545	2545	2545	2
608	20241014	101000	23978190	2545	2545	2545	2545	0
609	20241014	100900	23978190	2545	2545	2545	2545	0
610	20241014	100800	23978190	2545	2545	2545	2545	0
611	20241014	100700	23978190	2545	2545	2545	2540	398
612	20241014	100600	22966790	2550	2550	2550	2550	0
613	20241014	100500	22966790	2550	2550	2550	2550	20
614	20241014	100400	22915790	2545	2545	2545	2545	2
615	20241014	100300	22910700	2545	2545	2545	2545	0
616	20241014	100200	22910700	2545	2545	2545	2545	254
617	20241014	100100	22264270	2545	2545	2545	2545	67
618	20241014	100000	22093755	2540	2540	2540	2540	0
619	20241014	095900	22093755	2540	2540	2540	2540	0
620	20241014	095800	22093755	2540	2540	2540	2540	30
621	20241014	095700	22017555	2535	2535	2535	2535	0
622	20241014	095600	22017555	2535	2535	2535	2535	0
623	20241014	095500	22017555	2535	2535	2535	2535	0
624	20241014	095400	22017555	2535	2535	2535	2535	0
625	20241014	095300	22017555	2535	2535	2535	2535	1
626	20241014	095200	22015020	2535	2535	2535	2535	0
627	20241014	095100	22015020	2535	2535	2535	2535	0
628	20241014	095000	22015020	2535	2535	2535	2535	1
629	20241014	094900	22012485	2545	2545	2545	2545	0
630	20241014	094800	22012485	2545	2545	2545	2545	0
631	20241014	094700	22012485	2545	2545	2545	2545	6
632	20241014	094600	21997215	2540	2540	2540	2540	0
633	20241014	094500	21997215	2540	2540	2540	2540	2
634	20241014	094400	21992135	2535	2535	2535	2535	2
635	20241014	094300	21987065	2535	2535	2535	2535	100
636	20241014	094200	21733565	2530	2530	2530	2530	0
637	20241014	094100	21733565	2530	2530	2530	2530	0
638	20241014	094000	21733565	2530	2530	2530	2530	0
639	20241014	093900	21733565	2530	2530	2530	2530	0
640	20241014	093800	21733565	2530	2530	2530	2530	1
641	20241014	093700	21731035	2525	2525	2525	2525	0
642	20241014	093600	21731035	2525	2525	2525	2525	300
643	20241014	093500	20973535	2525	2525	2525	2525	0
644	20241014	093400	20973535	2525	2525	2525	2525	200
645	20241014	093300	20468535	2525	2525	2525	2525	0
646	20241014	093200	20468535	2525	2525	2525	2525	1
647	20241014	093100	20466010	2550	2550	2550	2550	0
648	20241014	093000	20466010	2550	2550	2550	2550	0
649	20241014	092900	20466010	2550	2550	2550	2550	0
650	20241014	092800	20466010	2550	2550	2550	2550	22
651	20241014	092700	20409910	2525	2525	2525	2525	1
652	20241014	092600	20407385	2555	2555	2555	2555	0
653	20241014	092500	20407385	2555	2555	2555	2555	0
654	20241014	092400	20407385	2555	2555	2555	2555	0
655	20241014	092300	20407385	2555	2530	2555	2530	2511
656	20241014	092200	14054530	2530	2525	2530	2525	65
657	20241014	092100	13890085	2505	2520	2520	2505	362
658	20241014	092000	12977860	2480	2480	2480	2480	0
659	20241014	091900	12977860	2480	2480	2480	2480	0
660	20241014	091800	12977860	2480	2515	2515	2480	1060
661	20241014	091700	10338735	2515	2515	2515	2515	1
662	20241014	091600	10336220	2510	2510	2510	2510	1
663	20241014	091500	10333710	2500	2500	2500	2500	0
664	20241014	091400	10333710	2500	2500	2500	2500	0
665	20241014	091300	10333710	2500	2500	2500	2500	0
666	20241014	091200	10333710	2500	2500	2500	2500	0
667	20241014	091100	10333710	2500	2500	2500	2500	0
668	20241014	091000	10333710	2500	2520	2520	2500	6
669	20241014	090900	10318610	2500	2500	2500	2500	252
670	20241014	090800	9688610	2500	2500	2500	2500	0
671	20241014	090700	9688610	2500	2500	2520	2500	25
672	20241014	090600	9625910	2520	2525	2525	2520	107
673	20241014	090500	9355930	2525	2525	2525	2525	4
674	20241014	090400	9345830	2520	2520	2520	2520	0
675	20241014	090300	9345830	2520	2520	2520	2520	0
676	20241014	090200	9345830	2520	2520	2520	2520	35
677	20241014	090100	9257630	2515	2510	2515	2505	2562
678	20241014	090000	2816800	2515	2515	2515	2515	1120