KissMeData/222040/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204800	33379660	2985	2985	2985	2985	597
3	20241015	204700	33379660	2985	2985	2985	2985	0
4	20241015	204600	33379660	2985	2985	2985	2985	0
5	20241015	204500	33379660	2985	2985	2985	2985	0
6	20241015	204400	33379660	2985	2985	2985	2985	0
7	20241015	204300	33379660	2985	2985	2985	2985	0
8	20241015	204200	33379660	2985	2985	2985	2985	0
9	20241015	204100	33379660	2985	2985	2985	2985	0
10	20241015	204000	33379660	2985	2985	2985	2985	0
11	20241015	203900	33379660	2985	2985	2985	2985	0
12	20241015	203800	33379660	2985	2985	2985	2985	0
13	20241015	203700	33379660	2985	2985	2985	2985	0
14	20241015	203600	33379660	2985	2985	2985	2985	0
15	20241015	203500	33379660	2985	2985	2985	2985	0
16	20241015	203400	33379660	2985	2985	2985	2985	0
17	20241015	203300	33379660	2985	2985	2985	2985	0
18	20241015	203200	33379660	2985	2985	2985	2985	0
19	20241015	203100	33379660	2985	2985	2985	2985	0
20	20241015	203000	33379660	2985	2985	2985	2985	0
21	20241015	202900	33379660	2985	2985	2985	2985	0
22	20241015	202800	33379660	2985	2985	2985	2985	0
23	20241015	202700	33379660	2985	2985	2985	2985	0
24	20241015	202600	33379660	2985	2985	2985	2985	0
25	20241015	202500	33379660	2985	2985	2985	2985	0
26	20241015	202400	33379660	2985	2985	2985	2985	0
27	20241015	202300	33379660	2985	2985	2985	2985	0
28	20241015	202200	33379660	2985	2985	2985	2985	0
29	20241015	202100	33379660	2985	2985	2985	2985	0
30	20241015	202000	33379660	2985	2985	2985	2985	0
31	20241015	201900	33379660	2985	2985	2985	2985	0
32	20241015	201800	33379660	2985	2985	2985	2985	597
33	20241015	201700	33379660	2985	2985	2985	2985	0
34	20241015	201600	33379660	2985	2985	2985	2985	0
35	20241015	201500	33379660	2985	2985	2985	2985	0
36	20241015	201400	33379660	2985	2985	2985	2985	0
37	20241015	201300	33379660	2985	2985	2985	2985	0
38	20241015	201200	33379660	2985	2985	2985	2985	0
39	20241015	201100	33379660	2985	2985	2985	2985	0
40	20241015	201000	33379660	2985	2985	2985	2985	0
41	20241015	200900	33379660	2985	2985	2985	2985	0
42	20241015	200800	33379660	2985	2985	2985	2985	0
43	20241015	200700	33379660	2985	2985	2985	2985	0
44	20241015	200600	33379660	2985	2985	2985	2985	0
45	20241015	200500	33379660	2985	2985	2985	2985	0
46	20241015	200400	33379660	2985	2985	2985	2985	0
47	20241015	200300	33379660	2985	2985	2985	2985	0
48	20241015	200200	33379660	2985	2985	2985	2985	0
49	20241015	200100	33379660	2985	2985	2985	2985	0
50	20241015	200000	33379660	2985	2985	2985	2985	0
51	20241015	195900	33379660	2985	2985	2985	2985	0
52	20241015	195800	33379660	2985	2985	2985	2985	0
53	20241015	195700	33379660	2985	2985	2985	2985	0
54	20241015	195600	33379660	2985	2985	2985	2985	0
55	20241015	195500	33379660	2985	2985	2985	2985	0
56	20241015	195400	33379660	2985	2985	2985	2985	0
57	20241015	195300	33379660	2985	2985	2985	2985	0
58	20241015	195200	33379660	2985	2985	2985	2985	0
59	20241015	195100	33379660	2985	2985	2985	2985	0
60	20241015	195000	33379660	2985	2985	2985	2985	0
61	20241015	194900	33379660	2985	2985	2985	2985	0
62	20241015	194800	33379660	2985	2985	2985	2985	597
63	20241015	194700	33379660	2985	2985	2985	2985	0
64	20241015	194600	33379660	2985	2985	2985	2985	0
65	20241015	194500	33379660	2985	2985	2985	2985	0
66	20241015	194400	33379660	2985	2985	2985	2985	0
67	20241015	194300	33379660	2985	2985	2985	2985	0
68	20241015	194200	33379660	2985	2985	2985	2985	0
69	20241015	194100	33379660	2985	2985	2985	2985	0
70	20241015	194000	33379660	2985	2985	2985	2985	0
71	20241015	193900	33379660	2985	2985	2985	2985	0
72	20241015	193800	33379660	2985	2985	2985	2985	0
73	20241015	193700	33379660	2985	2985	2985	2985	0
74	20241015	193600	33379660	2985	2985	2985	2985	0
75	20241015	193500	33379660	2985	2985	2985	2985	0
76	20241015	193400	33379660	2985	2985	2985	2985	0
77	20241015	193300	33379660	2985	2985	2985	2985	0
78	20241015	193200	33379660	2985	2985	2985	2985	0
79	20241015	193100	33379660	2985	2985	2985	2985	0
80	20241015	193000	33379660	2985	2985	2985	2985	0
81	20241015	192900	33379660	2985	2985	2985	2985	0
82	20241015	192800	33379660	2985	2985	2985	2985	0
83	20241015	192700	33379660	2985	2985	2985	2985	0
84	20241015	192600	33379660	2985	2985	2985	2985	0
85	20241015	192500	33379660	2985	2985	2985	2985	0
86	20241015	192400	33379660	2985	2985	2985	2985	0
87	20241015	192300	33379660	2985	2985	2985	2985	0
88	20241015	192200	33379660	2985	2985	2985	2985	0
89	20241015	192100	33379660	2985	2985	2985	2985	0
90	20241015	192000	33379660	2985	2985	2985	2985	0
91	20241015	191900	33379660	2985	2985	2985	2985	0
92	20241015	191800	33379660	2985	2985	2985	2985	597
93	20241015	191700	33379660	2985	2985	2985	2985	0
94	20241015	191600	33379660	2985	2985	2985	2985	0
95	20241015	191500	33379660	2985	2985	2985	2985	0
96	20241015	191400	33379660	2985	2985	2985	2985	0
97	20241015	191300	33379660	2985	2985	2985	2985	0
98	20241015	191200	33379660	2985	2985	2985	2985	0
99	20241015	191100	33379660	2985	2985	2985	2985	0
100	20241015	191000	33379660	2985	2985	2985	2985	0
101	20241015	190900	33379660	2985	2985	2985	2985	0
102	20241015	190800	33379660	2985	2985	2985	2985	0
103	20241015	190700	33379660	2985	2985	2985	2985	0
104	20241015	190600	33379660	2985	2985	2985	2985	0
105	20241015	190500	33379660	2985	2985	2985	2985	0
106	20241015	190400	33379660	2985	2985	2985	2985	0
107	20241015	190300	33379660	2985	2985	2985	2985	0
108	20241015	190200	33379660	2985	2985	2985	2985	0
109	20241015	190100	33379660	2985	2985	2985	2985	0
110	20241015	190000	33379660	2985	2985	2985	2985	0
111	20241015	185900	33379660	2985	2985	2985	2985	0
112	20241015	185800	33379660	2985	2985	2985	2985	0
113	20241015	185700	33379660	2985	2985	2985	2985	0
114	20241015	185600	33379660	2985	2985	2985	2985	0
115	20241015	185500	33379660	2985	2985	2985	2985	0
116	20241015	185400	33379660	2985	2985	2985	2985	0
117	20241015	185300	33379660	2985	2985	2985	2985	0
118	20241015	185200	33379660	2985	2985	2985	2985	0
119	20241015	185100	33379660	2985	2985	2985	2985	0
120	20241015	185000	33379660	2985	2985	2985	2985	0
121	20241015	184900	33379660	2985	2985	2985	2985	0
122	20241015	184800	33379660	2985	2985	2985	2985	597
123	20241015	184700	33379660	2985	2985	2985	2985	0
124	20241015	184600	33379660	2985	2985	2985	2985	0
125	20241015	184500	33379660	2985	2985	2985	2985	0
126	20241015	184400	33379660	2985	2985	2985	2985	0
127	20241015	184300	33379660	2985	2985	2985	2985	0
128	20241015	184200	33379660	2985	2985	2985	2985	0
129	20241015	184100	33379660	2985	2985	2985	2985	0
130	20241015	184000	33379660	2985	2985	2985	2985	0
131	20241015	183900	33379660	2985	2985	2985	2985	0
132	20241015	183800	33379660	2985	2985	2985	2985	0
133	20241015	183700	33379660	2985	2985	2985	2985	0
134	20241015	183600	33379660	2985	2985	2985	2985	0
135	20241015	183500	33379660	2985	2985	2985	2985	0
136	20241015	183400	33379660	2985	2985	2985	2985	0
137	20241015	183300	33379660	2985	2985	2985	2985	0
138	20241015	183200	33379660	2985	2985	2985	2985	0
139	20241015	183100	33379660	2985	2985	2985	2985	0
140	20241015	183000	33379660	2985	2985	2985	2985	0
141	20241015	182900	33379660	2985	2985	2985	2985	0
142	20241015	182800	33379660	2985	2985	2985	2985	0
143	20241015	182700	33379660	2985	2985	2985	2985	0
144	20241015	182600	33379660	2985	2985	2985	2985	0
145	20241015	182500	33379660	2985	2985	2985	2985	0
146	20241015	182400	33379660	2985	2985	2985	2985	0
147	20241015	182300	33379660	2985	2985	2985	2985	0
148	20241015	182200	33379660	2985	2985	2985	2985	0
149	20241015	182100	33379660	2985	2985	2985	2985	0
150	20241015	182000	33379660	2985	2985	2985	2985	0
151	20241015	181900	33379660	2985	2985	2985	2985	0
152	20241015	181800	33379660	2985	2985	2985	2985	597
153	20241015	181700	33379660	2985	2985	2985	2985	0
154	20241015	181600	33379660	2985	2985	2985	2985	0
155	20241015	181500	33379660	2985	2985	2985	2985	0
156	20241015	181400	33379660	2985	2985	2985	2985	0
157	20241015	181300	33379660	2985	2985	2985	2985	0
158	20241015	181200	33379660	2985	2985	2985	2985	0
159	20241015	181100	33379660	2985	2985	2985	2985	0
160	20241015	181000	33379660	2985	2985	2985	2985	0
161	20241015	180900	33379660	2985	2985	2985	2985	0
162	20241015	180800	33379660	2985	2985	2985	2985	0
163	20241015	180700	33379660	2985	2985	2985	2985	0
164	20241015	180600	33379660	2985	2985	2985	2985	0
165	20241015	180500	33379660	2985	2985	2985	2985	0
166	20241015	180400	33379660	2985	2985	2985	2985	0
167	20241015	180300	33379660	2985	2985	2985	2985	0
168	20241015	180200	33379660	2985	2985	2985	2985	0
169	20241015	180100	33379660	2985	2985	2985	2985	0
170	20241015	180000	33379660	2985	2985	2985	2985	0
171	20241015	175900	33379660	2985	2985	2985	2985	0
172	20241015	175800	33379660	2985	2985	2985	2985	0
173	20241015	175700	33379660	2985	2985	2985	2985	0
174	20241015	175600	33379660	2985	2985	2985	2985	0
175	20241015	175500	33379660	2985	2985	2985	2985	0
176	20241015	175400	33379660	2985	2985	2985	2985	0
177	20241015	175300	33379660	2985	2985	2985	2985	0
178	20241015	175200	33379660	2985	2985	2985	2985	0
179	20241015	175100	33379660	2985	2985	2985	2985	0
180	20241015	175000	33379660	2985	2985	2985	2985	0
181	20241015	174900	33379660	2985	2985	2985	2985	0
182	20241015	174800	33379660	2985	2985	2985	2985	597
183	20241015	174700	33379660	2985	2985	2985	2985	0
184	20241015	174600	33379660	2985	2985	2985	2985	0
185	20241015	174500	33379660	2985	2985	2985	2985	0
186	20241015	174400	33379660	2985	2985	2985	2985	0
187	20241015	174300	33379660	2985	2985	2985	2985	0
188	20241015	174200	33379660	2985	2985	2985	2985	0
189	20241015	174100	33379660	2985	2985	2985	2985	0
190	20241015	174000	33379660	2985	2985	2985	2985	0
191	20241015	173900	33379660	2985	2985	2985	2985	0
192	20241015	173800	33379660	2985	2985	2985	2985	0
193	20241015	173700	33379660	2985	2985	2985	2985	0
194	20241015	173600	33379660	2985	2985	2985	2985	0
195	20241015	173500	33379660	2985	2985	2985	2985	0
196	20241015	173400	33379660	2985	2985	2985	2985	0
197	20241015	173300	33379660	2985	2985	2985	2985	0
198	20241015	173200	33379660	2985	2985	2985	2985	0
199	20241015	173100	33379660	2985	2985	2985	2985	0
200	20241015	173000	33379660	2985	2985	2985	2985	0
201	20241015	172900	33379660	2985	2985	2985	2985	0
202	20241015	172800	33379660	2985	2985	2985	2985	0
203	20241015	172700	33379660	2985	2985	2985	2985	0
204	20241015	172600	33379660	2985	2985	2985	2985	0
205	20241015	172500	33379660	2985	2985	2985	2985	0
206	20241015	172400	33379660	2985	2985	2985	2985	0
207	20241015	172300	33379660	2985	2985	2985	2985	0
208	20241015	172200	33379660	2985	2985	2985	2985	0
209	20241015	172100	33379660	2985	2985	2985	2985	0
210	20241015	172000	33379660	2985	2985	2985	2985	0
211	20241015	171900	33379660	2985	2985	2985	2985	0
212	20241015	171800	33379660	2985	2985	2985	2985	597
213	20241015	171700	33379660	2985	2985	2985	2985	0
214	20241015	171600	33379660	2985	2985	2985	2985	0
215	20241015	171500	33379660	2985	2985	2985	2985	0
216	20241015	171400	33379660	2985	2985	2985	2985	0
217	20241015	171300	33379660	2985	2985	2985	2985	0
218	20241015	171200	33379660	2985	2985	2985	2985	0
219	20241015	171100	33379660	2985	2985	2985	2985	0
220	20241015	171000	33379660	2985	2985	2985	2985	0
221	20241015	170900	33379660	2985	2985	2985	2985	0
222	20241015	170800	33379660	2985	2985	2985	2985	0
223	20241015	170700	33379660	2985	2985	2985	2985	0
224	20241015	170600	33379660	2985	2985	2985	2985	0
225	20241015	170500	33379660	2985	2985	2985	2985	0
226	20241015	170400	33379660	2985	2985	2985	2985	0
227	20241015	170300	33379660	2985	2985	2985	2985	0
228	20241015	170200	33379660	2985	2985	2985	2985	0
229	20241015	170100	33379660	2985	2985	2985	2985	0
230	20241015	170000	33379660	2985	2985	2985	2985	0
231	20241015	165900	33379660	2985	2985	2985	2985	0
232	20241015	165800	33379660	2985	2985	2985	2985	0
233	20241015	165700	33379660	2985	2985	2985	2985	0
234	20241015	165600	33379660	2985	2985	2985	2985	0
235	20241015	165500	33379660	2985	2985	2985	2985	0
236	20241015	165400	33379660	2985	2985	2985	2985	0
237	20241015	165300	33379660	2985	2985	2985	2985	0
238	20241015	165200	33379660	2985	2985	2985	2985	0
239	20241015	165100	33379660	2985	2985	2985	2985	0
240	20241015	165000	33379660	2985	2985	2985	2985	0
241	20241015	164900	33379660	2985	2985	2985	2985	0
242	20241015	164800	33379660	2985	2985	2985	2985	597
243	20241015	164700	33379660	2985	2985	2985	2985	0
244	20241015	164600	33379660	2985	2985	2985	2985	0
245	20241015	164500	33379660	2985	2985	2985	2985	0
246	20241015	164400	33379660	2985	2985	2985	2985	0
247	20241015	164300	33379660	2985	2985	2985	2985	0
248	20241015	164200	33379660	2985	2985	2985	2985	0
249	20241015	164100	33379660	2985	2985	2985	2985	0
250	20241015	164000	33379660	2985	2985	2985	2985	0
251	20241015	163900	33379660	2985	2985	2985	2985	0
252	20241015	163800	33379660	2985	2985	2985	2985	0
253	20241015	163700	33379660	2985	2985	2985	2985	0
254	20241015	163600	33379660	2985	2985	2985	2985	0
255	20241015	163500	33379660	2985	2985	2985	2985	0
256	20241015	163400	33379660	2985	2985	2985	2985	0
257	20241015	163300	33379660	2985	2985	2985	2985	0
258	20241015	163200	33379660	2985	2985	2985	2985	0
259	20241015	163100	33379660	2985	2985	2985	2985	0
260	20241015	163000	33379660	2985	2985	2985	2985	0
261	20241015	162900	33379660	2985	2985	2985	2985	0
262	20241015	162800	33379660	2985	2985	2985	2985	0
263	20241015	162700	33379660	2985	2985	2985	2985	0
264	20241015	162600	33379660	2985	2985	2985	2985	0
265	20241015	162500	33379660	2985	2985	2985	2985	0
266	20241015	162400	33379660	2985	2985	2985	2985	0
267	20241015	162300	33379660	2985	2985	2985	2985	0
268	20241015	162200	33379660	2985	2985	2985	2985	0
269	20241015	162100	33379660	2985	2985	2985	2985	0
270	20241015	162000	33379660	2985	2985	2985	2985	0
271	20241015	161900	33379660	2985	2985	2985	2985	0
272	20241015	161800	33379660	2985	2985	2985	2985	597
273	20241015	161700	33379660	2985	2985	2985	2985	0
274	20241015	161600	33379660	2985	2985	2985	2985	0
275	20241015	161500	33379660	2985	2985	2985	2985	0
276	20241015	161400	33379660	2985	2985	2985	2985	0
277	20241015	161300	33379660	2985	2985	2985	2985	0
278	20241015	161200	33379660	2985	2985	2985	2985	0
279	20241015	161100	33379660	2985	2985	2985	2985	0
280	20241015	161000	33379660	2985	2985	2985	2985	0
281	20241015	160900	33379660	2985	2985	2985	2985	0
282	20241015	160800	33379660	2985	2985	2985	2985	0
283	20241015	160700	33379660	2985	2985	2985	2985	0
284	20241015	160600	33379660	2985	2985	2985	2985	0
285	20241015	160500	33379660	2985	2985	2985	2985	0
286	20241015	160400	33379660	2985	2985	2985	2985	0
287	20241015	160300	33379660	2985	2985	2985	2985	0
288	20241015	160200	33379660	2985	2985	2985	2985	0
289	20241015	160100	33379660	2985	2985	2985	2985	0
290	20241015	160000	33379660	2985	2985	2985	2985	0
291	20241015	155900	33379660	2985	2985	2985	2985	0
292	20241015	155800	33379660	2985	2985	2985	2985	0
293	20241015	155700	33379660	2985	2985	2985	2985	0
294	20241015	155600	33379660	2985	2985	2985	2985	0
295	20241015	155500	33379660	2985	2985	2985	2985	0
296	20241015	155400	33379660	2985	2985	2985	2985	0
297	20241015	155300	33379660	2985	2985	2985	2985	0
298	20241015	155200	33379660	2985	2985	2985	2985	0
299	20241015	155100	33379660	2985	2985	2985	2985	0
300	20241015	155000	33379660	2985	2985	2985	2985	0
301	20241015	154900	33379660	2985	2985	2985	2985	0
302	20241015	154800	33379660	2985	2985	2985	2985	597
303	20241015	154700	33379660	2985	2985	2985	2985	0
304	20241015	154600	33379660	2985	2985	2985	2985	0
305	20241015	154500	33379660	2985	2985	2985	2985	0
306	20241015	154400	33379660	2985	2985	2985	2985	0
307	20241015	154300	33379660	2985	2985	2985	2985	0
308	20241015	154200	33379660	2985	2985	2985	2985	0
309	20241015	154100	33379660	2985	2985	2985	2985	0
310	20241015	154000	33379660	2985	2985	2985	2985	0
311	20241015	153900	33379660	2985	2985	2985	2985	0
312	20241015	153800	33379660	2985	2985	2985	2985	0
313	20241015	153700	33379660	2985	2985	2985	2985	0
314	20241015	153600	33379660	2985	2985	2985	2985	0
315	20241015	153500	33379660	2985	2985	2985	2985	0
316	20241015	153400	33379660	2985	2985	2985	2985	0
317	20241015	153300	33379660	2985	2985	2985	2985	0
318	20241015	153200	33379660	2985	2985	2985	2985	0
319	20241015	153100	33379660	2985	2985	2985	2985	0
320	20241015	153000	33379660	2985	2985	2985	2985	597
321	20241015	152900	31597615	2990	2990	2990	2990	0
322	20241015	152800	31597615	2990	2990	2990	2990	0
323	20241015	152700	31597615	2990	2990	2990	2990	0
324	20241015	152600	31597615	2990	2990	2990	2990	0
325	20241015	152500	31597615	2990	2990	2990	2990	0
326	20241015	152400	31597615	2990	2990	2990	2990	0
327	20241015	152300	31597615	2990	2990	2990	2990	0
328	20241015	152200	31597615	2990	2990	2990	2990	0
329	20241015	152100	31597615	2990	2990	2990	2990	0
330	20241015	152000	31597615	2990	2990	2990	2990	0
331	20241015	151900	31597615	2990	2990	2990	2990	11
332	20241015	151800	31564725	2985	2985	2985	2985	70
333	20241015	151700	31355775	2990	2990	2990	2990	0
334	20241015	151600	31355775	2990	2990	2990	2990	1
335	20241015	151500	31352785	2985	2985	2985	2985	0
336	20241015	151400	31352785	2985	2985	2985	2985	172
337	20241015	151300	30839365	2990	2990	2990	2990	0
338	20241015	151200	30839365	2990	2990	2990	2990	0
339	20241015	151100	30839365	2990	2990	2990	2985	3
340	20241015	151000	30830400	2985	2985	2990	2985	63
341	20241015	150900	30642340	2985	2985	2985	2985	67
342	20241015	150800	30442345	2995	2995	2995	2995	0
343	20241015	150700	30442345	2995	2995	2995	2995	0
344	20241015	150600	30442345	2995	2995	2995	2995	0
345	20241015	150500	30442345	2995	2995	2995	2995	0
346	20241015	150400	30442345	2995	2995	2995	2995	0
347	20241015	150300	30442345	2995	2995	2995	2995	0
348	20241015	150200	30442345	2995	2995	2995	2995	0
349	20241015	150100	30442345	2995	2995	2995	2995	0
350	20241015	150000	30442345	2995	2995	2995	2995	0
351	20241015	145900	30442345	2995	2995	2995	2995	0
352	20241015	145800	30442345	2995	2995	2995	2995	0
353	20241015	145700	30442345	2995	2995	2995	2995	0
354	20241015	145600	30442345	2995	2995	2995	2995	1
355	20241015	145500	30439350	2995	2995	2995	2995	0
356	20241015	145400	30439350	2995	2995	2995	2995	1
357	20241015	145300	30436355	2995	2995	2995	2995	0
358	20241015	145200	30436355	2995	2995	2995	2995	2
359	20241015	145100	30430365	2995	2995	2995	2995	0
360	20241015	145000	30430365	2995	2995	2995	2995	1
361	20241015	144900	30427370	2985	2985	2985	2985	0
362	20241015	144800	30427370	2985	2985	2985	2985	0
363	20241015	144700	30427370	2985	2985	2985	2985	0
364	20241015	144600	30427370	2985	2985	2985	2985	2
365	20241015	144500	30421400	2995	2995	2995	2995	0
366	20241015	144400	30421400	2995	2995	2995	2995	0
367	20241015	144300	30421400	2995	2995	2995	2995	0
368	20241015	144200	30421400	2995	2995	2995	2995	0
369	20241015	144100	30421400	2995	2995	2995	2995	0
370	20241015	144000	30421400	2995	2995	2995	2995	0
371	20241015	143900	30421400	2995	2995	2995	2995	0
372	20241015	143800	30421400	2995	2995	2995	2995	0
373	20241015	143700	30421400	2995	2995	2995	2995	0
374	20241015	143600	30421400	2995	2995	2995	2995	0
375	20241015	143500	30421400	2995	2995	2995	2995	0
376	20241015	143400	30421400	2995	2995	2995	2995	0
377	20241015	143300	30421400	2995	2990	2995	2990	4
378	20241015	143200	30409435	2990	2990	2990	2990	0
379	20241015	143100	30409435	2990	2990	2990	2990	0
380	20241015	143000	30409435	2990	2995	2995	2990	30
381	20241015	142900	30319725	2990	2990	2990	2990	20
382	20241015	142800	30259925	2990	2990	2990	2990	145
383	20241015	142700	29826375	2995	2995	2995	2995	0
384	20241015	142600	29826375	2995	2995	2995	2995	0
385	20241015	142500	29826375	2995	2995	2995	2995	0
386	20241015	142400	29826375	2995	2995	2995	2995	1
387	20241015	142300	29823380	2990	2990	2990	2990	500
388	20241015	142200	28328380	2995	2995	2995	2995	0
389	20241015	142100	28328380	2995	2995	2995	2995	0
390	20241015	142000	28328380	2995	2995	2995	2995	1
391	20241015	141900	28325385	2990	2990	2990	2990	0
392	20241015	141800	28325385	2990	2990	2990	2990	0
393	20241015	141700	28325385	2990	2990	2990	2990	0
394	20241015	141600	28325385	2990	2990	2990	2990	100
395	20241015	141500	28026385	3000	3000	3000	3000	0
396	20241015	141400	28026385	3000	3000	3000	3000	0
397	20241015	141300	28026385	3000	3000	3000	3000	0
398	20241015	141200	28026385	3000	3000	3000	3000	0
399	20241015	141100	28026385	3000	3000	3000	3000	25
400	20241015	141000	27951385	3000	3000	3000	3000	0
401	20241015	140900	27951385	3000	3000	3000	3000	0
402	20241015	140800	27951385	3000	3000	3000	3000	0
403	20241015	140700	27951385	3000	3000	3000	3000	0
404	20241015	140600	27951385	3000	3000	3000	3000	0
405	20241015	140500	27951385	3000	3000	3000	3000	0
406	20241015	140400	27951385	3000	3000	3000	3000	0
407	20241015	140300	27951385	3000	3000	3000	3000	0
408	20241015	140200	27951385	3000	3000	3000	3000	0
409	20241015	140100	27951385	3000	3000	3000	3000	0
410	20241015	140000	27951385	3000	3000	3000	3000	0
411	20241015	135900	27951385	3000	3000	3000	3000	0
412	20241015	135800	27951385	3000	3000	3000	3000	0
413	20241015	135700	27951385	3000	3000	3000	3000	0
414	20241015	135600	27951385	3000	3000	3000	3000	1
415	20241015	135500	27948385	3000	3000	3000	3000	0
416	20241015	135400	27948385	3000	3000	3000	3000	0
417	20241015	135300	27948385	3000	3000	3000	3000	1
418	20241015	135200	27945385	2990	2990	2990	2990	0
419	20241015	135100	27945385	2990	2990	2990	2990	0
420	20241015	135000	27945385	2990	2990	2990	2990	0
421	20241015	134900	27945385	2990	2990	2990	2990	3
422	20241015	134800	27936415	3000	3000	3000	3000	1
423	20241015	134700	27933415	2990	2990	2990	2990	0
424	20241015	134600	27933415	2990	2990	2990	2990	0
425	20241015	134500	27933415	2990	2990	2990	2990	0
426	20241015	134400	27933415	2990	2990	2990	2990	0
427	20241015	134300	27933415	2990	2990	2990	2990	0
428	20241015	134200	27933415	2990	2995	2995	2990	410
429	20241015	134100	26706700	2995	2995	2995	2995	0
430	20241015	134000	26706700	2995	2995	2995	2995	0
431	20241015	133900	26706700	2995	2995	2995	2995	0
432	20241015	133800	26706700	2995	2995	2995	2995	0
433	20241015	133700	26706700	2995	2995	2995	2995	100
434	20241015	133600	26407200	3000	3000	3000	3000	0
435	20241015	133500	26407200	3000	3000	3000	3000	0
436	20241015	133400	26407200	3000	3000	3000	3000	0
437	20241015	133300	26407200	3000	3000	3000	3000	0
438	20241015	133200	26407200	3000	3000	3000	3000	0
439	20241015	133100	26407200	3000	3000	3000	3000	0
440	20241015	133000	26407200	3000	3000	3000	3000	10
441	20241015	132900	26377200	3000	3000	3000	3000	0
442	20241015	132800	26377200	3000	3000	3000	3000	10
443	20241015	132700	26347200	3000	3000	3000	3000	0
444	20241015	132600	26347200	3000	3000	3000	3000	1
445	20241015	132500	26344200	2995	2995	2995	2995	0
446	20241015	132400	26344200	2995	2995	2995	2995	0
447	20241015	132300	26344200	2995	2995	2995	2995	0
448	20241015	132200	26344200	2995	2995	2995	2995	0
449	20241015	132100	26344200	2995	2995	2995	2995	0
450	20241015	132000	26344200	2995	2995	2995	2995	0
451	20241015	131900	26344200	2995	2995	2995	2995	0
452	20241015	131800	26344200	2995	3000	3000	2995	2061
453	20241015	131700	20161430	3000	3000	3000	3000	0
454	20241015	131600	20161430	3000	3000	3000	3000	0
455	20241015	131500	20161430	3000	3000	3000	3000	0
456	20241015	131400	20161430	3000	3000	3000	3000	116
457	20241015	131300	19813430	3000	3000	3000	3000	0
458	20241015	131200	19813430	3000	3000	3000	3000	0
459	20241015	131100	19813430	3000	3000	3000	3000	0
460	20241015	131000	19813430	3000	3000	3000	3000	0
461	20241015	130900	19813430	3000	3000	3000	3000	0
462	20241015	130800	19813430	3000	3000	3000	3000	388
463	20241015	130700	18649430	3005	3005	3005	3005	0
464	20241015	130600	18649430	3005	3005	3005	3005	0
465	20241015	130500	18649430	3005	3005	3005	3005	0
466	20241015	130400	18649430	3005	3005	3005	3005	0
467	20241015	130300	18649430	3005	3005	3005	3005	16
468	20241015	130200	18601350	3005	3005	3005	3005	0
469	20241015	130100	18601350	3005	3005	3005	3005	0
470	20241015	130000	18601350	3005	3005	3005	3005	0
471	20241015	125900	18601350	3005	3005	3005	3005	35
472	20241015	125800	18496175	3000	3000	3000	3000	0
473	20241015	125700	18496175	3000	3000	3000	3000	0
474	20241015	125600	18496175	3000	3000	3000	3000	0
475	20241015	125500	18496175	3000	3000	3000	3000	0
476	20241015	125400	18496175	3000	3000	3000	3000	10
477	20241015	125300	18466175	3005	3005	3005	3005	0
478	20241015	125200	18466175	3005	3005	3005	3005	0
479	20241015	125100	18466175	3005	3005	3005	3005	0
480	20241015	125000	18466175	3005	3005	3005	3005	0
481	20241015	124900	18466175	3005	3005	3005	3005	100
482	20241015	124800	18165675	3000	3000	3000	3000	0
483	20241015	124700	18165675	3000	3000	3000	3000	0
484	20241015	124600	18165675	3000	3000	3000	3000	0
485	20241015	124500	18165675	3000	3000	3000	3000	0
486	20241015	124400	18165675	3000	3000	3000	3000	0
487	20241015	124300	18165675	3000	3000	3000	3000	0
488	20241015	124200	18165675	3000	3000	3000	3000	0
489	20241015	124100	18165675	3000	3000	3000	3000	0
490	20241015	124000	18165675	3000	3000	3000	3000	0
491	20241015	123900	18165675	3000	3000	3000	3000	0
492	20241015	123800	18165675	3000	3000	3000	3000	0
493	20241015	123700	18165675	3000	3000	3000	3000	0
494	20241015	123600	18165675	3000	3000	3000	3000	0
495	20241015	123500	18165675	3000	3000	3000	3000	0
496	20241015	123400	18165675	3000	3000	3000	3000	0
497	20241015	123300	18165675	3000	3000	3000	3000	300
498	20241015	123200	17265675	3000	3000	3000	3000	1
499	20241015	123100	17262675	2990	2990	2990	2990	0
500	20241015	123000	17262675	2990	2990	2990	2990	0
501	20241015	122900	17262675	2990	2995	2995	2990	343
502	20241015	122800	16237100	3010	3005	3010	3005	200
503	20241015	122700	15635105	3010	3010	3010	3010	0
504	20241015	122600	15635105	3010	3010	3010	3010	0
505	20241015	122500	15635105	3010	3010	3010	3010	0
506	20241015	122400	15635105	3010	3010	3010	3010	0
507	20241015	122300	15635105	3010	3010	3010	3010	0
508	20241015	122200	15635105	3010	3010	3010	3010	0
509	20241015	122100	15635105	3010	3010	3010	3010	0
510	20241015	122000	15635105	3010	3010	3010	3010	0
511	20241015	121900	15635105	3010	3010	3010	3010	0
512	20241015	121800	15635105	3010	3010	3010	3010	0
513	20241015	121700	15635105	3010	3010	3010	3010	0
514	20241015	121600	15635105	3010	3010	3010	3010	0
515	20241015	121500	15635105	3010	3010	3010	3010	0
516	20241015	121400	15635105	3010	3010	3010	3010	0
517	20241015	121300	15635105	3010	3010	3010	3010	0
518	20241015	121200	15635105	3010	3010	3010	3010	0
519	20241015	121100	15635105	3010	3010	3010	3010	237
520	20241015	121000	14921735	3010	3010	3010	3010	0
521	20241015	120900	14921735	3010	3010	3010	3010	0
522	20241015	120800	14921735	3010	3010	3010	3010	1
523	20241015	120700	14918725	3005	3005	3005	3005	0
524	20241015	120600	14918725	3005	3005	3005	3005	0
525	20241015	120500	14918725	3005	3005	3005	3005	0
526	20241015	120400	14918725	3005	3005	3005	3005	0
527	20241015	120300	14918725	3005	3005	3005	3005	0
528	20241015	120200	14918725	3005	2995	3005	2995	428
529	20241015	120100	13633285	3005	3005	3005	3005	0
530	20241015	120000	13633285	3005	3005	3005	3005	0
531	20241015	115900	13633285	3005	3005	3005	3005	0
532	20241015	115800	13633285	3005	3005	3005	3005	0
533	20241015	115700	13633285	3005	3005	3005	3005	0
534	20241015	115600	13633285	3005	3005	3005	3005	0
535	20241015	115500	13633285	3005	3005	3005	3005	0
536	20241015	115400	13633285	3005	3005	3005	3005	0
537	20241015	115300	13633285	3005	3005	3005	3005	0
538	20241015	115200	13633285	3005	3005	3005	3005	0
539	20241015	115100	13633285	3005	3005	3005	3005	0
540	20241015	115000	13633285	3005	3005	3005	3005	0
541	20241015	114900	13633285	3005	3005	3005	3005	0
542	20241015	114800	13633285	3005	3005	3005	3005	0
543	20241015	114700	13633285	3005	3005	3005	3005	0
544	20241015	114600	13633285	3005	3005	3005	3005	0
545	20241015	114500	13633285	3005	3005	3005	3005	0
546	20241015	114400	13633285	3005	3005	3005	3005	0
547	20241015	114300	13633285	3005	3005	3005	3005	0
548	20241015	114200	13633285	3005	3005	3005	3005	0
549	20241015	114100	13633285	3005	3005	3005	3005	0
550	20241015	114000	13633285	3005	3005	3005	3005	0
551	20241015	113900	13633285	3005	3005	3005	3005	0
552	20241015	113800	13633285	3005	3005	3005	3005	0
553	20241015	113700	13633285	3005	3005	3005	3005	0
554	20241015	113600	13633285	3005	3005	3005	3005	0
555	20241015	113500	13633285	3005	3005	3005	3005	0
556	20241015	113400	13633285	3005	3005	3005	3005	0
557	20241015	113300	13633285	3005	3005	3005	3005	0
558	20241015	113200	13633285	3005	3005	3005	3005	0
559	20241015	113100	13633285	3005	3005	3005	3005	0
560	20241015	113000	13633285	3005	3005	3005	3005	0
561	20241015	112900	13633285	3005	3005	3005	3005	0
562	20241015	112800	13633285	3005	3005	3005	3005	0
563	20241015	112700	13633285	3005	3005	3005	3005	0
564	20241015	112600	13633285	3005	3005	3005	3005	0
565	20241015	112500	13633285	3005	3005	3005	3005	0
566	20241015	112400	13633285	3005	3005	3005	3005	0
567	20241015	112300	13633285	3005	3005	3005	3005	0
568	20241015	112200	13633285	3005	3005	3005	3005	2
569	20241015	112100	13627275	3000	3000	3000	3000	0
570	20241015	112000	13627275	3000	3000	3000	3000	0
571	20241015	111900	13627275	3000	3000	3000	3000	0
572	20241015	111800	13627275	3000	3000	3000	3000	0
573	20241015	111700	13627275	3000	3000	3000	3000	33
574	20241015	111600	13528275	3005	3000	3005	3000	1000
575	20241015	111500	10525775	2990	2990	2990	2990	0
576	20241015	111400	10525775	2990	2990	2990	2990	0
577	20241015	111300	10525775	2990	2990	2990	2990	100
578	20241015	111200	10226775	2980	2980	2980	2980	0
579	20241015	111100	10226775	2980	2980	2980	2980	0
580	20241015	111000	10226775	2980	2980	2980	2980	0
581	20241015	110900	10226775	2980	2980	2980	2980	0
582	20241015	110800	10226775	2980	2980	2980	2980	0
583	20241015	110700	10226775	2980	2980	2980	2980	0
584	20241015	110600	10226775	2980	2980	2980	2980	20
585	20241015	110500	10167175	2985	2985	2985	2985	40
586	20241015	110400	10047775	2990	2990	2990	2990	0
587	20241015	110300	10047775	2990	2990	2990	2990	20
588	20241015	110200	9987975	2990	2990	2990	2990	0
589	20241015	110100	9987975	2990	2990	2990	2990	0
590	20241015	110000	9987975	2990	2990	2990	2990	0
591	20241015	105900	9987975	2990	2990	2990	2990	1
592	20241015	105800	9984985	3010	3010	3010	3010	0
593	20241015	105700	9984985	3010	3010	3010	3010	0
594	20241015	105600	9984985	3010	3010	3010	3010	0
595	20241015	105500	9984985	3010	3000	3010	3000	1000
596	20241015	105400	6977615	3000	3000	3000	3000	0
597	20241015	105300	6977615	3000	3000	3000	3000	700
598	20241015	105200	4877615	3000	2980	3000	2980	527
599	20241015	105100	3298095	2985	2985	2985	2985	0
600	20241015	105000	3298095	2985	2985	2985	2985	0
601	20241015	104900	3298095	2985	2985	2985	2985	0
602	20241015	104800	3298095	2985	2985	2985	2985	0
603	20241015	104700	3298095	2985	2985	2985	2985	0
604	20241015	104600	3298095	2985	2985	2985	2985	1
605	20241015	104500	3295110	2990	2990	2990	2990	0
606	20241015	104400	3295110	2990	2990	2990	2990	0
607	20241015	104300	3295110	2990	2990	2990	2990	0
608	20241015	104200	3295110	2990	2990	2990	2990	0
609	20241015	104100	3295110	2990	2990	2990	2990	0
610	20241015	104000	3295110	2990	2990	2990	2990	0
611	20241015	103900	3295110	2990	2990	2990	2990	0
612	20241015	103800	3295110	2990	2990	2990	2990	0
613	20241015	103700	3295110	2990	2990	2990	2990	0
614	20241015	103600	3295110	2990	2990	2990	2990	0
615	20241015	103500	3295110	2990	2990	2990	2990	0
616	20241015	103400	3295110	2990	2990	2990	2990	0
617	20241015	103300	3295110	2990	2990	2990	2990	0
618	20241015	103200	3295110	2990	2990	2990	2990	0
619	20241015	103100	3295110	2990	2990	2990	2990	0
620	20241015	103000	3295110	2990	2990	2990	2990	0
621	20241015	102900	3295110	2990	2990	2990	2990	0
622	20241015	102800	3295110	2990	2990	2990	2990	0
623	20241015	102700	3295110	2990	2985	2990	2985	2
624	20241015	102600	3289135	2990	2990	2990	2990	0
625	20241015	102500	3289135	2990	2990	2990	2990	0
626	20241015	102400	3289135	2990	2990	2990	2990	0
627	20241015	102300	3289135	2990	2990	2990	2990	0
628	20241015	102200	3289135	2990	2990	2990	2990	0
629	20241015	102100	3289135	2990	2990	2990	2990	0
630	20241015	102000	3289135	2990	2990	2990	2990	0
631	20241015	101900	3289135	2990	2990	2990	2990	0
632	20241015	101800	3289135	2990	2990	2990	2990	0
633	20241015	101700	3289135	2990	2990	2990	2990	0
634	20241015	101600	3289135	2990	2990	2990	2990	0
635	20241015	101500	3289135	2990	2990	2990	2990	0
636	20241015	101400	3289135	2990	2990	2990	2990	0
637	20241015	101300	3289135	2990	2990	2990	2990	0
638	20241015	101200	3289135	2990	2990	2990	2990	0
639	20241015	101100	3289135	2990	2990	2990	2990	0
640	20241015	101000	3289135	2990	2990	2990	2990	0
641	20241015	100900	3289135	2990	2990	2990	2990	0
642	20241015	100800	3289135	2990	2990	2990	2990	0
643	20241015	100700	3289135	2990	2990	2990	2990	0
644	20241015	100600	3289135	2990	2990	2990	2990	0
645	20241015	100500	3289135	2990	2990	2990	2990	0
646	20241015	100400	3289135	2990	2990	2990	2990	0
647	20241015	100300	3289135	2990	2990	2990	2990	0
648	20241015	100200	3289135	2990	2990	2990	2990	1
649	20241015	100100	3286145	2980	2980	2980	2980	0
650	20241015	100000	3286145	2980	2980	2980	2980	0
651	20241015	095900	3286145	2980	2980	2980	2980	0
652	20241015	095800	3286145	2980	2980	2980	2980	44
653	20241015	095700	3155025	2980	2975	2980	2975	32
654	20241015	095600	3059820	2975	2975	2975	2975	0
655	20241015	095500	3059820	2975	2975	2975	2975	0
656	20241015	095400	3059820	2975	2975	2975	2975	0
657	20241015	095300	3059820	2975	2975	2975	2975	0
658	20241015	095200	3059820	2975	2975	2975	2975	0
659	20241015	095100	3059820	2975	2975	2975	2975	0
660	20241015	095000	3059820	2975	2975	2975	2975	0
661	20241015	094900	3059820	2975	2975	2975	2975	0
662	20241015	094800	3059820	2975	2975	2975	2975	0
663	20241015	094700	3059820	2975	2975	2975	2975	0
664	20241015	094600	3059820	2975	2975	2975	2975	2
665	20241015	094500	3053870	2985	2985	2985	2985	0
666	20241015	094400	3053870	2985	2985	2985	2985	0
667	20241015	094300	3053870	2985	2985	2985	2985	0
668	20241015	094200	3053870	2985	2985	2985	2985	0
669	20241015	094100	3053870	2985	2985	2985	2985	5
670	20241015	094000	3038945	2990	2990	2990	2990	0
671	20241015	093900	3038945	2990	2990	2990	2990	0
672	20241015	093800	3038945	2990	2990	2990	2990	0
673	20241015	093700	3038945	2990	2990	2990	2990	0
674	20241015	093600	3038945	2990	2990	2990	2990	0
675	20241015	093500	3038945	2990	2990	2990	2990	0
676	20241015	093400	3038945	2990	2990	2990	2990	1
677	20241015	093300	3035955	2985	2985	2985	2985	670
678	20241015	093200	1036005	2985	2985	2985	2985	0
679	20241015	093100	1036005	2985	2985	2985	2985	0
680	20241015	093000	1036005	2985	2985	2985	2985	0
681	20241015	092900	1036005	2985	2985	2985	2985	0
682	20241015	092800	1036005	2985	2985	2985	2985	0
683	20241015	092700	1036005	2985	2985	2985	2985	0
684	20241015	092600	1036005	2985	2985	2985	2985	30
685	20241015	092500	946455	2990	2990	2990	2990	0
686	20241015	092400	946455	2990	2990	2990	2990	0
687	20241015	092300	946455	2990	2990	2990	2990	0
688	20241015	092200	946455	2990	2975	2990	2975	20
689	20241015	092100	886940	3020	3020	3020	3020	0
690	20241015	092000	886940	3020	3020	3020	3020	1
691	20241015	091900	883920	3025	2980	3025	2975	147
692	20241015	091800	443145	2975	2975	2975	2975	0
693	20241015	091700	443145	2975	2975	2975	2975	0
694	20241015	091600	443145	2975	2975	2975	2975	0
695	20241015	091500	443145	2975	2975	2975	2975	0
696	20241015	091400	443145	2975	2975	2975	2975	0
697	20241015	091300	443145	2975	2975	2975	2975	0
698	20241015	091200	443145	2975	2975	2975	2975	122
699	20241015	091100	80195	2970	2970	2970	2970	0
700	20241015	091000	80195	2970	2970	2970	2970	0
701	20241015	090900	80195	2970	2970	2970	2970	0
702	20241015	090800	80195	2970	2970	2970	2970	26
703	20241015	090700	2975	2975	2975	2975	2975	1
704	20241015	090600	0	2965	2965	2965	2965	0
705	20241015	090500	0	2965	2965	2965	2965	0
706	20241015	090400	0	2965	2965	2965	2965	0
707	20241015	090300	0	2965	2965	2965	2965	0
708	20241015	090200	0	2965	2965	2965	2965	0
709	20241015	090100	0	2965	2965	2965	2965	0
710	20241015	090000	0	2965	2965	2965	2965	0