KissMeData/356890/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212500	48171125	2985	2985	2985	2985	834
3	20241014	212400	48171125	2985	2985	2985	2985	0
4	20241014	212300	48171125	2985	2985	2985	2985	0
5	20241014	212200	48171125	2985	2985	2985	2985	0
6	20241014	212100	48171125	2985	2985	2985	2985	0
7	20241014	212000	48171125	2985	2985	2985	2985	0
8	20241014	211900	48171125	2985	2985	2985	2985	0
9	20241014	211800	48171125	2985	2985	2985	2985	0
10	20241014	211700	48171125	2985	2985	2985	2985	0
11	20241014	211600	48171125	2985	2985	2985	2985	0
12	20241014	211500	48171125	2985	2985	2985	2985	0
13	20241014	211400	48171125	2985	2985	2985	2985	0
14	20241014	211300	48171125	2985	2985	2985	2985	0
15	20241014	211200	48171125	2985	2985	2985	2985	0
16	20241014	211100	48171125	2985	2985	2985	2985	0
17	20241014	211000	48171125	2985	2985	2985	2985	0
18	20241014	210900	48171125	2985	2985	2985	2985	0
19	20241014	210800	48171125	2985	2985	2985	2985	0
20	20241014	210700	48171125	2985	2985	2985	2985	0
21	20241014	210600	48171125	2985	2985	2985	2985	0
22	20241014	210500	48171125	2985	2985	2985	2985	0
23	20241014	210400	48171125	2985	2985	2985	2985	0
24	20241014	210300	48171125	2985	2985	2985	2985	0
25	20241014	210200	48171125	2985	2985	2985	2985	0
26	20241014	210100	48171125	2985	2985	2985	2985	0
27	20241014	210000	48171125	2985	2985	2985	2985	0
28	20241014	205900	48171125	2985	2985	2985	2985	0
29	20241014	205800	48171125	2985	2985	2985	2985	0
30	20241014	205700	48171125	2985	2985	2985	2985	0
31	20241014	205600	48171125	2985	2985	2985	2985	0
32	20241014	205500	48171125	2985	2985	2985	2985	834
33	20241014	205400	48171125	2985	2985	2985	2985	0
34	20241014	205300	48171125	2985	2985	2985	2985	0
35	20241014	205200	48171125	2985	2985	2985	2985	0
36	20241014	205100	48171125	2985	2985	2985	2985	0
37	20241014	205000	48171125	2985	2985	2985	2985	0
38	20241014	204900	48171125	2985	2985	2985	2985	0
39	20241014	204800	48171125	2985	2985	2985	2985	0
40	20241014	204700	48171125	2985	2985	2985	2985	0
41	20241014	204600	48171125	2985	2985	2985	2985	0
42	20241014	204500	48171125	2985	2985	2985	2985	0
43	20241014	204400	48171125	2985	2985	2985	2985	0
44	20241014	204300	48171125	2985	2985	2985	2985	0
45	20241014	204200	48171125	2985	2985	2985	2985	0
46	20241014	204100	48171125	2985	2985	2985	2985	0
47	20241014	204000	48171125	2985	2985	2985	2985	0
48	20241014	203900	48171125	2985	2985	2985	2985	0
49	20241014	203800	48171125	2985	2985	2985	2985	0
50	20241014	203700	48171125	2985	2985	2985	2985	0
51	20241014	203600	48171125	2985	2985	2985	2985	0
52	20241014	203500	48171125	2985	2985	2985	2985	0
53	20241014	203400	48171125	2985	2985	2985	2985	0
54	20241014	203300	48171125	2985	2985	2985	2985	0
55	20241014	203200	48171125	2985	2985	2985	2985	0
56	20241014	203100	48171125	2985	2985	2985	2985	0
57	20241014	203000	48171125	2985	2985	2985	2985	0
58	20241014	202900	48171125	2985	2985	2985	2985	0
59	20241014	202800	48171125	2985	2985	2985	2985	0
60	20241014	202700	48171125	2985	2985	2985	2985	0
61	20241014	202600	48171125	2985	2985	2985	2985	0
62	20241014	202500	48171125	2985	2985	2985	2985	834
63	20241014	202400	48171125	2985	2985	2985	2985	0
64	20241014	202300	48171125	2985	2985	2985	2985	0
65	20241014	202200	48171125	2985	2985	2985	2985	0
66	20241014	202100	48171125	2985	2985	2985	2985	0
67	20241014	202000	48171125	2985	2985	2985	2985	0
68	20241014	201900	48171125	2985	2985	2985	2985	0
69	20241014	201800	48171125	2985	2985	2985	2985	0
70	20241014	201700	48171125	2985	2985	2985	2985	0
71	20241014	201600	48171125	2985	2985	2985	2985	0
72	20241014	201500	48171125	2985	2985	2985	2985	0
73	20241014	201400	48171125	2985	2985	2985	2985	0
74	20241014	201300	48171125	2985	2985	2985	2985	0
75	20241014	201200	48171125	2985	2985	2985	2985	0
76	20241014	201100	48171125	2985	2985	2985	2985	0
77	20241014	201000	48171125	2985	2985	2985	2985	0
78	20241014	200900	48171125	2985	2985	2985	2985	0
79	20241014	200800	48171125	2985	2985	2985	2985	0
80	20241014	200700	48171125	2985	2985	2985	2985	0
81	20241014	200600	48171125	2985	2985	2985	2985	0
82	20241014	200500	48171125	2985	2985	2985	2985	0
83	20241014	200400	48171125	2985	2985	2985	2985	0
84	20241014	200300	48171125	2985	2985	2985	2985	0
85	20241014	200200	48171125	2985	2985	2985	2985	0
86	20241014	200100	48171125	2985	2985	2985	2985	0
87	20241014	200000	48171125	2985	2985	2985	2985	0
88	20241014	195900	48171125	2985	2985	2985	2985	0
89	20241014	195800	48171125	2985	2985	2985	2985	0
90	20241014	195700	48171125	2985	2985	2985	2985	0
91	20241014	195600	48171125	2985	2985	2985	2985	0
92	20241014	195500	48171125	2985	2985	2985	2985	834
93	20241014	195400	48171125	2985	2985	2985	2985	0
94	20241014	195300	48171125	2985	2985	2985	2985	0
95	20241014	195200	48171125	2985	2985	2985	2985	0
96	20241014	195100	48171125	2985	2985	2985	2985	0
97	20241014	195000	48171125	2985	2985	2985	2985	0
98	20241014	194900	48171125	2985	2985	2985	2985	0
99	20241014	194800	48171125	2985	2985	2985	2985	0
100	20241014	194700	48171125	2985	2985	2985	2985	0
101	20241014	194600	48171125	2985	2985	2985	2985	0
102	20241014	194500	48171125	2985	2985	2985	2985	0
103	20241014	194400	48171125	2985	2985	2985	2985	0
104	20241014	194300	48171125	2985	2985	2985	2985	0
105	20241014	194200	48171125	2985	2985	2985	2985	0
106	20241014	194100	48171125	2985	2985	2985	2985	0
107	20241014	194000	48171125	2985	2985	2985	2985	0
108	20241014	193900	48171125	2985	2985	2985	2985	0
109	20241014	193800	48171125	2985	2985	2985	2985	0
110	20241014	193700	48171125	2985	2985	2985	2985	0
111	20241014	193600	48171125	2985	2985	2985	2985	0
112	20241014	193500	48171125	2985	2985	2985	2985	0
113	20241014	193400	48171125	2985	2985	2985	2985	0
114	20241014	193300	48171125	2985	2985	2985	2985	0
115	20241014	193200	48171125	2985	2985	2985	2985	0
116	20241014	193100	48171125	2985	2985	2985	2985	0
117	20241014	193000	48171125	2985	2985	2985	2985	0
118	20241014	192900	48171125	2985	2985	2985	2985	0
119	20241014	192800	48171125	2985	2985	2985	2985	0
120	20241014	192700	48171125	2985	2985	2985	2985	0
121	20241014	192600	48171125	2985	2985	2985	2985	0
122	20241014	192500	48171125	2985	2985	2985	2985	834
123	20241014	192400	48171125	2985	2985	2985	2985	0
124	20241014	192300	48171125	2985	2985	2985	2985	0
125	20241014	192200	48171125	2985	2985	2985	2985	0
126	20241014	192100	48171125	2985	2985	2985	2985	0
127	20241014	192000	48171125	2985	2985	2985	2985	0
128	20241014	191900	48171125	2985	2985	2985	2985	0
129	20241014	191800	48171125	2985	2985	2985	2985	0
130	20241014	191700	48171125	2985	2985	2985	2985	0
131	20241014	191600	48171125	2985	2985	2985	2985	0
132	20241014	191500	48171125	2985	2985	2985	2985	0
133	20241014	191400	48171125	2985	2985	2985	2985	0
134	20241014	191300	48171125	2985	2985	2985	2985	0
135	20241014	191200	48171125	2985	2985	2985	2985	0
136	20241014	191100	48171125	2985	2985	2985	2985	0
137	20241014	191000	48171125	2985	2985	2985	2985	0
138	20241014	190900	48171125	2985	2985	2985	2985	0
139	20241014	190800	48171125	2985	2985	2985	2985	0
140	20241014	190700	48171125	2985	2985	2985	2985	0
141	20241014	190600	48171125	2985	2985	2985	2985	0
142	20241014	190500	48171125	2985	2985	2985	2985	0
143	20241014	190400	48171125	2985	2985	2985	2985	0
144	20241014	190300	48171125	2985	2985	2985	2985	0
145	20241014	190200	48171125	2985	2985	2985	2985	0
146	20241014	190100	48171125	2985	2985	2985	2985	0
147	20241014	190000	48171125	2985	2985	2985	2985	0
148	20241014	185900	48171125	2985	2985	2985	2985	0
149	20241014	185800	48171125	2985	2985	2985	2985	0
150	20241014	185700	48171125	2985	2985	2985	2985	0
151	20241014	185600	48171125	2985	2985	2985	2985	0
152	20241014	185500	48171125	2985	2985	2985	2985	834
153	20241014	185400	48171125	2985	2985	2985	2985	0
154	20241014	185300	48171125	2985	2985	2985	2985	0
155	20241014	185200	48171125	2985	2985	2985	2985	0
156	20241014	185100	48171125	2985	2985	2985	2985	0
157	20241014	185000	48171125	2985	2985	2985	2985	0
158	20241014	184900	48171125	2985	2985	2985	2985	0
159	20241014	184800	48171125	2985	2985	2985	2985	0
160	20241014	184700	48171125	2985	2985	2985	2985	0
161	20241014	184600	48171125	2985	2985	2985	2985	0
162	20241014	184500	48171125	2985	2985	2985	2985	0
163	20241014	184400	48171125	2985	2985	2985	2985	0
164	20241014	184300	48171125	2985	2985	2985	2985	0
165	20241014	184200	48171125	2985	2985	2985	2985	0
166	20241014	184100	48171125	2985	2985	2985	2985	0
167	20241014	184000	48171125	2985	2985	2985	2985	0
168	20241014	183900	48171125	2985	2985	2985	2985	0
169	20241014	183800	48171125	2985	2985	2985	2985	0
170	20241014	183700	48171125	2985	2985	2985	2985	0
171	20241014	183600	48171125	2985	2985	2985	2985	0
172	20241014	183500	48171125	2985	2985	2985	2985	0
173	20241014	183400	48171125	2985	2985	2985	2985	0
174	20241014	183300	48171125	2985	2985	2985	2985	0
175	20241014	183200	48171125	2985	2985	2985	2985	0
176	20241014	183100	48171125	2985	2985	2985	2985	0
177	20241014	183000	48171125	2985	2985	2985	2985	0
178	20241014	182900	48171125	2985	2985	2985	2985	0
179	20241014	182800	48171125	2985	2985	2985	2985	0
180	20241014	182700	48171125	2985	2985	2985	2985	0
181	20241014	182600	48171125	2985	2985	2985	2985	0
182	20241014	182500	48171125	2985	2985	2985	2985	834
183	20241014	182400	48171125	2985	2985	2985	2985	0
184	20241014	182300	48171125	2985	2985	2985	2985	0
185	20241014	182200	48171125	2985	2985	2985	2985	0
186	20241014	182100	48171125	2985	2985	2985	2985	0
187	20241014	182000	48171125	2985	2985	2985	2985	0
188	20241014	181900	48171125	2985	2985	2985	2985	0
189	20241014	181800	48171125	2985	2985	2985	2985	0
190	20241014	181700	48171125	2985	2985	2985	2985	0
191	20241014	181600	48171125	2985	2985	2985	2985	0
192	20241014	181500	48171125	2985	2985	2985	2985	0
193	20241014	181400	48171125	2985	2985	2985	2985	0
194	20241014	181300	48171125	2985	2985	2985	2985	0
195	20241014	181200	48171125	2985	2985	2985	2985	0
196	20241014	181100	48171125	2985	2985	2985	2985	0
197	20241014	181000	48171125	2985	2985	2985	2985	0
198	20241014	180900	48171125	2985	2985	2985	2985	0
199	20241014	180800	48171125	2985	2985	2985	2985	0
200	20241014	180700	48171125	2985	2985	2985	2985	0
201	20241014	180600	48171125	2985	2985	2985	2985	0
202	20241014	180500	48171125	2985	2985	2985	2985	0
203	20241014	180400	48171125	2985	2985	2985	2985	0
204	20241014	180300	48171125	2985	2985	2985	2985	0
205	20241014	180200	48171125	2985	2985	2985	2985	0
206	20241014	180100	48171125	2985	2985	2985	2985	0
207	20241014	180000	48171125	2985	2985	2985	2985	0
208	20241014	175900	48171125	2985	2985	2985	2985	0
209	20241014	175800	48171125	2985	2985	2985	2985	0
210	20241014	175700	48171125	2985	2985	2985	2985	0
211	20241014	175600	48171125	2985	2985	2985	2985	0
212	20241014	175500	48171125	2985	2985	2985	2985	834
213	20241014	175400	48171125	2985	2985	2985	2985	0
214	20241014	175300	48171125	2985	2985	2985	2985	0
215	20241014	175200	48171125	2985	2985	2985	2985	0
216	20241014	175100	48171125	2985	2985	2985	2985	0
217	20241014	175000	48171125	2985	2985	2985	2985	0
218	20241014	174900	48171125	2985	2985	2985	2985	0
219	20241014	174800	48171125	2985	2985	2985	2985	0
220	20241014	174700	48171125	2985	2985	2985	2985	0
221	20241014	174600	48171125	2985	2985	2985	2985	0
222	20241014	174500	48171125	2985	2985	2985	2985	0
223	20241014	174400	48171125	2985	2985	2985	2985	0
224	20241014	174300	48171125	2985	2985	2985	2985	0
225	20241014	174200	48171125	2985	2985	2985	2985	0
226	20241014	174100	48171125	2985	2985	2985	2985	0
227	20241014	174000	48171125	2985	2985	2985	2985	0
228	20241014	173900	48171125	2985	2985	2985	2985	0
229	20241014	173800	48171125	2985	2985	2985	2985	0
230	20241014	173700	48171125	2985	2985	2985	2985	0
231	20241014	173600	48171125	2985	2985	2985	2985	0
232	20241014	173500	48171125	2985	2985	2985	2985	0
233	20241014	173400	48171125	2985	2985	2985	2985	0
234	20241014	173300	48171125	2985	2985	2985	2985	0
235	20241014	173200	48171125	2985	2985	2985	2985	0
236	20241014	173100	48171125	2985	2985	2985	2985	0
237	20241014	173000	48171125	2985	2985	2985	2985	0
238	20241014	172900	48171125	2985	2985	2985	2985	0
239	20241014	172800	48171125	2985	2985	2985	2985	0
240	20241014	172700	48171125	2985	2985	2985	2985	0
241	20241014	172600	48171125	2985	2985	2985	2985	0
242	20241014	172500	48171125	2985	2985	2985	2985	834
243	20241014	172400	48171125	2985	2985	2985	2985	0
244	20241014	172300	48171125	2985	2985	2985	2985	0
245	20241014	172200	48171125	2985	2985	2985	2985	0
246	20241014	172100	48171125	2985	2985	2985	2985	0
247	20241014	172000	48171125	2985	2985	2985	2985	0
248	20241014	171900	48171125	2985	2985	2985	2985	0
249	20241014	171800	48171125	2985	2985	2985	2985	0
250	20241014	171700	48171125	2985	2985	2985	2985	0
251	20241014	171600	48171125	2985	2985	2985	2985	0
252	20241014	171500	48171125	2985	2985	2985	2985	0
253	20241014	171400	48171125	2985	2985	2985	2985	0
254	20241014	171300	48171125	2985	2985	2985	2985	0
255	20241014	171200	48171125	2985	2985	2985	2985	0
256	20241014	171100	48171125	2985	2985	2985	2985	0
257	20241014	171000	48171125	2985	2985	2985	2985	0
258	20241014	170900	48171125	2985	2985	2985	2985	0
259	20241014	170800	48171125	2985	2985	2985	2985	0
260	20241014	170700	48171125	2985	2985	2985	2985	0
261	20241014	170600	48171125	2985	2985	2985	2985	0
262	20241014	170500	48171125	2985	2985	2985	2985	0
263	20241014	170400	48171125	2985	2985	2985	2985	0
264	20241014	170300	48171125	2985	2985	2985	2985	0
265	20241014	170200	48171125	2985	2985	2985	2985	0
266	20241014	170100	48171125	2985	2985	2985	2985	0
267	20241014	170000	48171125	2985	2985	2985	2985	0
268	20241014	165900	48171125	2985	2985	2985	2985	0
269	20241014	165800	48171125	2985	2985	2985	2985	0
270	20241014	165700	48171125	2985	2985	2985	2985	0
271	20241014	165600	48171125	2985	2985	2985	2985	0
272	20241014	165500	48171125	2985	2985	2985	2985	834
273	20241014	165400	48171125	2985	2985	2985	2985	0
274	20241014	165300	48171125	2985	2985	2985	2985	0
275	20241014	165200	48171125	2985	2985	2985	2985	0
276	20241014	165100	48171125	2985	2985	2985	2985	0
277	20241014	165000	48171125	2985	2985	2985	2985	0
278	20241014	164900	48171125	2985	2985	2985	2985	0
279	20241014	164800	48171125	2985	2985	2985	2985	0
280	20241014	164700	48171125	2985	2985	2985	2985	0
281	20241014	164600	48171125	2985	2985	2985	2985	0
282	20241014	164500	48171125	2985	2985	2985	2985	0
283	20241014	164400	48171125	2985	2985	2985	2985	0
284	20241014	164300	48171125	2985	2985	2985	2985	0
285	20241014	164200	48171125	2985	2985	2985	2985	0
286	20241014	164100	48171125	2985	2985	2985	2985	0
287	20241014	164000	48171125	2985	2985	2985	2985	0
288	20241014	163900	48171125	2985	2985	2985	2985	0
289	20241014	163800	48171125	2985	2985	2985	2985	0
290	20241014	163700	48171125	2985	2985	2985	2985	0
291	20241014	163600	48171125	2985	2985	2985	2985	0
292	20241014	163500	48171125	2985	2985	2985	2985	0
293	20241014	163400	48171125	2985	2985	2985	2985	0
294	20241014	163300	48171125	2985	2985	2985	2985	0
295	20241014	163200	48171125	2985	2985	2985	2985	0
296	20241014	163100	48171125	2985	2985	2985	2985	0
297	20241014	163000	48171125	2985	2985	2985	2985	0
298	20241014	162900	48171125	2985	2985	2985	2985	0
299	20241014	162800	48171125	2985	2985	2985	2985	0
300	20241014	162700	48171125	2985	2985	2985	2985	0
301	20241014	162600	48171125	2985	2985	2985	2985	0
302	20241014	162500	48171125	2985	2985	2985	2985	834
303	20241014	162400	48171125	2985	2985	2985	2985	0
304	20241014	162300	48171125	2985	2985	2985	2985	0
305	20241014	162200	48171125	2985	2985	2985	2985	0
306	20241014	162100	48171125	2985	2985	2985	2985	0
307	20241014	162000	48171125	2985	2985	2985	2985	0
308	20241014	161900	48171125	2985	2985	2985	2985	0
309	20241014	161800	48171125	2985	2985	2985	2985	0
310	20241014	161700	48171125	2985	2985	2985	2985	0
311	20241014	161600	48171125	2985	2985	2985	2985	0
312	20241014	161500	48171125	2985	2985	2985	2985	0
313	20241014	161400	48171125	2985	2985	2985	2985	0
314	20241014	161300	48171125	2985	2985	2985	2985	0
315	20241014	161200	48171125	2985	2985	2985	2985	0
316	20241014	161100	48171125	2985	2985	2985	2985	0
317	20241014	161000	48171125	2985	2985	2985	2985	0
318	20241014	160900	48171125	2985	2985	2985	2985	0
319	20241014	160800	48171125	2985	2985	2985	2985	0
320	20241014	160700	48171125	2985	2985	2985	2985	0
321	20241014	160600	48171125	2985	2985	2985	2985	0
322	20241014	160500	48171125	2985	2985	2985	2985	0
323	20241014	160400	48171125	2985	2985	2985	2985	0
324	20241014	160300	48171125	2985	2985	2985	2985	0
325	20241014	160200	48171125	2985	2985	2985	2985	0
326	20241014	160100	48171125	2985	2985	2985	2985	0
327	20241014	160000	48171125	2985	2985	2985	2985	0
328	20241014	155900	48171125	2985	2985	2985	2985	0
329	20241014	155800	48171125	2985	2985	2985	2985	0
330	20241014	155700	48171125	2985	2985	2985	2985	0
331	20241014	155600	48171125	2985	2985	2985	2985	0
332	20241014	155500	48171125	2985	2985	2985	2985	834
333	20241014	155400	48171125	2985	2985	2985	2985	0
334	20241014	155300	48171125	2985	2985	2985	2985	0
335	20241014	155200	48171125	2985	2985	2985	2985	0
336	20241014	155100	48171125	2985	2985	2985	2985	0
337	20241014	155000	48171125	2985	2985	2985	2985	0
338	20241014	154900	48171125	2985	2985	2985	2985	0
339	20241014	154800	48171125	2985	2985	2985	2985	0
340	20241014	154700	48171125	2985	2985	2985	2985	0
341	20241014	154600	48171125	2985	2985	2985	2985	0
342	20241014	154500	48171125	2985	2985	2985	2985	0
343	20241014	154400	48171125	2985	2985	2985	2985	0
344	20241014	154300	48171125	2985	2985	2985	2985	0
345	20241014	154200	48171125	2985	2985	2985	2985	0
346	20241014	154100	48171125	2985	2985	2985	2985	0
347	20241014	154000	48171125	2985	2985	2985	2985	0
348	20241014	153900	48171125	2985	2985	2985	2985	0
349	20241014	153800	48171125	2985	2985	2985	2985	0
350	20241014	153700	48171125	2985	2985	2985	2985	0
351	20241014	153600	48171125	2985	2985	2985	2985	0
352	20241014	153500	48171125	2985	2985	2985	2985	0
353	20241014	153400	48171125	2985	2985	2985	2985	0
354	20241014	153300	48171125	2985	2985	2985	2985	0
355	20241014	153200	48171125	2985	2985	2985	2985	0
356	20241014	153100	48171125	2985	2985	2985	2985	0
357	20241014	153000	48171125	2985	2985	2985	2985	834
358	20241014	152900	45681635	2995	2995	2995	2995	0
359	20241014	152800	45681635	2995	2995	2995	2995	0
360	20241014	152700	45681635	2995	2995	2995	2995	0
361	20241014	152600	45681635	2995	2995	2995	2995	0
362	20241014	152500	45681635	2995	2995	2995	2995	0
363	20241014	152400	45681635	2995	2995	2995	2995	0
364	20241014	152300	45681635	2995	2995	2995	2995	0
365	20241014	152200	45681635	2995	2995	2995	2995	0
366	20241014	152100	45681635	2995	2995	2995	2995	0
367	20241014	152000	45681635	2995	2995	2995	2995	0
368	20241014	151900	45681635	2995	2995	2995	2995	17
369	20241014	151800	45630720	2995	2995	2995	2995	0
370	20241014	151700	45630720	2995	2995	2995	2995	0
371	20241014	151600	45630720	2995	3000	3000	2995	60
372	20241014	151500	45450965	2995	2995	2995	2995	0
373	20241014	151400	45450965	2995	2995	2995	2995	18
374	20241014	151300	45397055	2995	2995	2995	2995	0
375	20241014	151200	45397055	2995	2995	2995	2995	0
376	20241014	151100	45397055	2995	2995	2995	2995	0
377	20241014	151000	45397055	2995	2995	2995	2995	0
378	20241014	150900	45397055	2995	2995	2995	2995	25
379	20241014	150800	45322180	2990	2990	2990	2990	0
380	20241014	150700	45322180	2990	3000	3000	2990	1467
381	20241014	150600	40930280	3000	3000	3000	3000	120
382	20241014	150500	40570280	3010	3010	3010	3010	0
383	20241014	150400	40570280	3010	3010	3010	3010	0
384	20241014	150300	40570280	3010	3010	3010	3010	0
385	20241014	150200	40570280	3010	3010	3010	3010	0
386	20241014	150100	40570280	3010	3010	3010	3010	0
387	20241014	150000	40570280	3010	3010	3010	3010	0
388	20241014	145900	40570280	3010	3010	3010	3010	0
389	20241014	145800	40570280	3010	3010	3010	3010	1
390	20241014	145700	40567270	3000	3000	3000	3000	0
391	20241014	145600	40567270	3000	3000	3000	3000	0
392	20241014	145500	40567270	3000	3000	3000	3000	0
393	20241014	145400	40567270	3000	3000	3000	3000	0
394	20241014	145300	40567270	3000	3000	3000	3000	0
395	20241014	145200	40567270	3000	3000	3000	3000	0
396	20241014	145100	40567270	3000	3000	3000	3000	0
397	20241014	145000	40567270	3000	3000	3000	3000	20
398	20241014	144900	40507270	2995	3000	3000	2995	147
399	20241014	144800	40066275	3000	3000	3000	3000	0
400	20241014	144700	40066275	3000	3000	3000	3000	0
401	20241014	144600	40066275	3000	3000	3000	3000	0
402	20241014	144500	40066275	3000	3000	3000	3000	0
403	20241014	144400	40066275	3000	3005	3005	3000	1477
404	20241014	144300	35633015	3005	3005	3005	3005	0
405	20241014	144200	35633015	3005	3005	3005	3005	0
406	20241014	144100	35633015	3005	3005	3005	3005	0
407	20241014	144000	35633015	3005	3005	3005	3005	0
408	20241014	143900	35633015	3005	3005	3005	3005	0
409	20241014	143800	35633015	3005	3005	3005	3005	0
410	20241014	143700	35633015	3005	3005	3005	3005	0
411	20241014	143600	35633015	3005	3005	3005	3005	0
412	20241014	143500	35633015	3005	3005	3005	3005	0
413	20241014	143400	35633015	3005	3005	3005	3005	0
414	20241014	143300	35633015	3005	3005	3005	3005	0
415	20241014	143200	35633015	3005	3005	3005	3005	0
416	20241014	143100	35633015	3005	3005	3005	3005	100
417	20241014	143000	35332515	3005	3010	3010	3005	12
418	20241014	142900	35296450	3000	3000	3000	3000	0
419	20241014	142800	35296450	3000	3000	3000	3000	0
420	20241014	142700	35296450	3000	3000	3000	3000	0
421	20241014	142600	35296450	3000	3000	3000	3000	0
422	20241014	142500	35296450	3000	3000	3000	3000	0
423	20241014	142400	35296450	3000	3000	3000	3000	0
424	20241014	142300	35296450	3000	3000	3000	3000	0
425	20241014	142200	35296450	3000	3000	3000	3000	0
426	20241014	142100	35296450	3000	3000	3000	3000	0
427	20241014	142000	35296450	3000	3000	3000	3000	0
428	20241014	141900	35296450	3000	3000	3000	3000	0
429	20241014	141800	35296450	3000	3000	3000	3000	0
430	20241014	141700	35296450	3000	3010	3010	3000	505
431	20241014	141600	33776450	3010	3010	3010	3010	100
432	20241014	141500	33475450	3010	3010	3010	3010	0
433	20241014	141400	33475450	3010	3010	3010	3010	0
434	20241014	141300	33475450	3010	3010	3010	3010	0
435	20241014	141200	33475450	3010	3010	3010	3010	0
436	20241014	141100	33475450	3010	3010	3010	3010	0
437	20241014	141000	33475450	3010	3010	3010	3010	0
438	20241014	140900	33475450	3010	3010	3010	3010	0
439	20241014	140800	33475450	3010	3010	3010	3010	0
440	20241014	140700	33475450	3010	3010	3010	3010	0
441	20241014	140600	33475450	3010	3010	3010	3010	0
442	20241014	140500	33475450	3010	3010	3010	3010	0
443	20241014	140400	33475450	3010	3010	3010	3010	0
444	20241014	140300	33475450	3010	3010	3010	3010	0
445	20241014	140200	33475450	3010	3010	3010	3010	0
446	20241014	140100	33475450	3010	3010	3010	3010	0
447	20241014	140000	33475450	3010	3010	3010	3010	1
448	20241014	135900	33472440	3000	3000	3000	3000	0
449	20241014	135800	33472440	3000	3000	3000	3000	0
450	20241014	135700	33472440	3000	3000	3000	3000	0
451	20241014	135600	33472440	3000	3000	3000	3000	0
452	20241014	135500	33472440	3000	3000	3000	3000	0
453	20241014	135400	33472440	3000	3000	3000	3000	50
454	20241014	135300	33322440	3005	3005	3005	3005	0
455	20241014	135200	33322440	3005	3005	3005	3005	200
456	20241014	135100	32721440	3000	3000	3000	3000	0
457	20241014	135000	32721440	3000	3000	3000	3000	0
458	20241014	134900	32721440	3000	3000	3000	3000	0
459	20241014	134800	32721440	3000	3000	3000	3000	0
460	20241014	134700	32721440	3000	3000	3000	3000	0
461	20241014	134600	32721440	3000	3000	3000	3000	0
462	20241014	134500	32721440	3000	3000	3000	3000	0
463	20241014	134400	32721440	3000	3000	3000	3000	0
464	20241014	134300	32721440	3000	3000	3000	3000	0
465	20241014	134200	32721440	3000	3000	3000	3000	0
466	20241014	134100	32721440	3000	3000	3000	3000	0
467	20241014	134000	32721440	3000	3000	3000	3000	9
468	20241014	133900	32694440	3000	3000	3000	3000	0
469	20241014	133800	32694440	3000	3000	3000	3000	0
470	20241014	133700	32694440	3000	3000	3000	3000	1
471	20241014	133600	32691440	3000	3000	3000	3000	0
472	20241014	133500	32691440	3000	3000	3000	3000	0
473	20241014	133400	32691440	3000	3000	3000	3000	0
474	20241014	133300	32691440	3000	3000	3000	3000	0
475	20241014	133200	32691440	3000	3000	3000	3000	0
476	20241014	133100	32691440	3000	3000	3000	3000	0
477	20241014	133000	32691440	3000	3000	3000	3000	0
478	20241014	132900	32691440	3000	3000	3000	3000	0
479	20241014	132800	32691440	3000	3000	3000	3000	0
480	20241014	132700	32691440	3000	3000	3000	3000	1
481	20241014	132600	32688440	2995	3000	3000	2995	41
482	20241014	132500	32565555	3000	3000	3000	3000	0
483	20241014	132400	32565555	3000	3000	3000	3000	0
484	20241014	132300	32565555	3000	3000	3000	3000	0
485	20241014	132200	32565555	3000	3000	3000	3000	0
486	20241014	132100	32565555	3000	3000	3000	3000	0
487	20241014	132000	32565555	3000	3000	3000	3000	0
488	20241014	131900	32565555	3000	3000	3000	3000	0
489	20241014	131800	32565555	3000	3000	3000	3000	0
490	20241014	131700	32565555	3000	3000	3000	3000	0
491	20241014	131600	32565555	3000	3000	3000	3000	0
492	20241014	131500	32565555	3000	3000	3000	3000	0
493	20241014	131400	32565555	3000	3000	3000	3000	0
494	20241014	131300	32565555	3000	3000	3000	3000	0
495	20241014	131200	32565555	3000	3000	3000	3000	0
496	20241014	131100	32565555	3000	3000	3000	3000	0
497	20241014	131000	32565555	3000	3000	3000	3000	0
498	20241014	130900	32565555	3000	3000	3000	3000	0
499	20241014	130800	32565555	3000	3000	3000	3000	10
500	20241014	130700	32535555	3000	3000	3000	3000	0
501	20241014	130600	32535555	3000	3000	3000	3000	0
502	20241014	130500	32535555	3000	3000	3000	3000	0
503	20241014	130400	32535555	3000	3000	3000	3000	0
504	20241014	130300	32535555	3000	3000	3000	3000	0
505	20241014	130200	32535555	3000	3000	3000	3000	0
506	20241014	130100	32535555	3000	3000	3000	3000	0
507	20241014	130000	32535555	3000	3000	3000	3000	0
508	20241014	125900	32535555	3000	3000	3000	3000	0
509	20241014	125800	32535555	3000	3000	3000	3000	0
510	20241014	125700	32535555	3000	3000	3000	3000	50
511	20241014	125600	32385555	3000	3000	3000	3000	243
512	20241014	125500	31656555	2995	2995	2995	2995	100
513	20241014	125400	31357055	3000	3000	3000	3000	0
514	20241014	125300	31357055	3000	3000	3000	3000	0
515	20241014	125200	31357055	3000	3000	3000	3000	0
516	20241014	125100	31357055	3000	3000	3000	3000	50
517	20241014	125000	31207055	3010	3010	3010	3010	0
518	20241014	124900	31207055	3010	3010	3010	3010	0
519	20241014	124800	31207055	3010	3010	3010	3010	0
520	20241014	124700	31207055	3010	3010	3010	3010	0
521	20241014	124600	31207055	3010	3010	3010	3010	0
522	20241014	124500	31207055	3010	3010	3010	3010	0
523	20241014	124400	31207055	3010	3010	3010	3010	0
524	20241014	124300	31207055	3010	3010	3010	3010	0
525	20241014	124200	31207055	3010	3010	3010	3010	1
526	20241014	124100	31204045	3000	3000	3000	3000	1
527	20241014	124000	31201045	3000	3000	3000	3000	0
528	20241014	123900	31201045	3000	3000	3000	3000	0
529	20241014	123800	31201045	3000	3000	3000	3000	0
530	20241014	123700	31201045	3000	3000	3000	3000	0
531	20241014	123600	31201045	3000	3000	3000	3000	0
532	20241014	123500	31201045	3000	3000	3000	3000	0
533	20241014	123400	31201045	3000	3000	3000	3000	0
534	20241014	123300	31201045	3000	3000	3000	3000	0
535	20241014	123200	31201045	3000	3000	3000	3000	0
536	20241014	123100	31201045	3000	3000	3000	3000	72
537	20241014	123000	30985045	3000	3000	3000	3000	0
538	20241014	122900	30985045	3000	3000	3000	3000	0
539	20241014	122800	30985045	3000	3000	3000	3000	0
540	20241014	122700	30985045	3000	3000	3000	3000	0
541	20241014	122600	30985045	3000	3000	3000	3000	0
542	20241014	122500	30985045	3000	3000	3000	3000	0
543	20241014	122400	30985045	3000	3000	3000	3000	0
544	20241014	122300	30985045	3000	3000	3000	3000	100
545	20241014	122200	30685045	3000	3000	3000	3000	0
546	20241014	122100	30685045	3000	3000	3000	3000	0
547	20241014	122000	30685045	3000	3000	3000	3000	0
548	20241014	121900	30685045	3000	3000	3000	3000	161
549	20241014	121800	30202045	3000	3000	3000	3000	0
550	20241014	121700	30202045	3000	3000	3000	3000	0
551	20241014	121600	30202045	3000	3000	3000	3000	0
552	20241014	121500	30202045	3000	3000	3000	3000	0
553	20241014	121400	30202045	3000	3000	3000	3000	5
554	20241014	121300	30187045	2995	2995	2995	2995	0
555	20241014	121200	30187045	2995	2995	2995	2995	0
556	20241014	121100	30187045	2995	2995	2995	2995	0
557	20241014	121000	30187045	2995	2995	2995	2995	0
558	20241014	120900	30187045	2995	2995	2995	2995	0
559	20241014	120800	30187045	2995	2995	2995	2995	0
560	20241014	120700	30187045	2995	2995	2995	2995	0
561	20241014	120600	30187045	2995	2995	2995	2995	0
562	20241014	120500	30187045	2995	2995	2995	2995	0
563	20241014	120400	30187045	2995	2995	2995	2995	0
564	20241014	120300	30187045	2995	2995	2995	2995	0
565	20241014	120200	30187045	2995	2995	2995	2995	0
566	20241014	120100	30187045	2995	2995	2995	2995	0
567	20241014	120000	30187045	2995	2995	2995	2995	0
568	20241014	115900	30187045	2995	2995	2995	2995	0
569	20241014	115800	30187045	2995	2995	2995	2995	0
570	20241014	115700	30187045	2995	2995	2995	2995	0
571	20241014	115600	30187045	2995	2995	2995	2995	0
572	20241014	115500	30187045	2995	2995	2995	2995	0
573	20241014	115400	30187045	2995	2995	2995	2995	0
574	20241014	115300	30187045	2995	2995	2995	2995	0
575	20241014	115200	30187045	2995	3000	3000	2995	493
576	20241014	115100	28709030	3005	3005	3005	3005	0
577	20241014	115000	28709030	3005	3005	3005	3005	0
578	20241014	114900	28709030	3005	3005	3005	3005	0
579	20241014	114800	28709030	3005	3005	3005	3005	0
580	20241014	114700	28709030	3005	3005	3005	3005	0
581	20241014	114600	28709030	3005	3005	3005	3005	0
582	20241014	114500	28709030	3005	3005	3005	3005	0
583	20241014	114400	28709030	3005	3005	3005	3005	0
584	20241014	114300	28709030	3005	3005	3005	3005	0
585	20241014	114200	28709030	3005	3005	3005	3005	0
586	20241014	114100	28709030	3005	3005	3005	3005	0
587	20241014	114000	28709030	3005	3005	3005	3005	0
588	20241014	113900	28709030	3005	3005	3005	3005	10
589	20241014	113800	28678980	3005	3005	3005	3005	0
590	20241014	113700	28678980	3005	3005	3005	3005	0
591	20241014	113600	28678980	3005	3005	3005	3005	0
592	20241014	113500	28678980	3005	3005	3005	3005	0
593	20241014	113400	28678980	3005	3005	3005	3005	0
594	20241014	113300	28678980	3005	3005	3005	3005	0
595	20241014	113200	28678980	3005	3005	3005	3005	2
596	20241014	113100	28672970	3005	3005	3005	3005	0
597	20241014	113000	28672970	3005	3005	3005	3005	0
598	20241014	112900	28672970	3005	3005	3005	3005	0
599	20241014	112800	28672970	3005	3005	3005	3005	0
600	20241014	112700	28672970	3005	3005	3005	3005	0
601	20241014	112600	28672970	3005	3005	3005	3005	0
602	20241014	112500	28672970	3005	3005	3005	3005	0
603	20241014	112400	28672970	3005	3005	3005	3005	0
604	20241014	112300	28672970	3005	3005	3005	3005	0
605	20241014	112200	28672970	3005	3005	3005	3005	0
606	20241014	112100	28672970	3005	3005	3005	3005	6
607	20241014	112000	28654940	3005	3005	3005	3005	0
608	20241014	111900	28654940	3005	3005	3005	3005	0
609	20241014	111800	28654940	3005	3005	3005	3005	0
610	20241014	111700	28654940	3005	3005	3005	3005	0
611	20241014	111600	28654940	3005	3005	3005	3005	4
612	20241014	111500	28642920	3000	3005	3010	3000	297
613	20241014	111400	27751410	3005	3005	3005	3005	0
614	20241014	111300	27751410	3005	3005	3005	3005	0
615	20241014	111200	27751410	3005	3005	3005	3005	0
616	20241014	111100	27751410	3005	3005	3005	3005	24
617	20241014	111000	27679290	3005	3000	3005	3000	323
618	20241014	110900	26709310	3005	3005	3005	3005	10
619	20241014	110800	26679260	3005	3005	3005	3005	0
620	20241014	110700	26679260	3005	3005	3005	3005	0
621	20241014	110600	26679260	3005	3005	3005	3005	0
622	20241014	110500	26679260	3005	3005	3005	3005	0
623	20241014	110400	26679260	3005	3005	3005	3005	0
624	20241014	110300	26679260	3005	3005	3005	3005	100
625	20241014	110200	26378760	3015	3015	3015	3015	0
626	20241014	110100	26378760	3015	3015	3015	3015	0
627	20241014	110000	26378760	3015	3015	3015	3015	0
628	20241014	105900	26378760	3015	3015	3015	3015	0
629	20241014	105800	26378760	3015	3015	3015	3015	0
630	20241014	105700	26378760	3015	3015	3015	3015	0
631	20241014	105600	26378760	3015	3015	3015	3015	0
632	20241014	105500	26378760	3015	3015	3015	3015	0
633	20241014	105400	26378760	3015	3015	3015	3015	0
634	20241014	105300	26378760	3015	3015	3015	3015	0
635	20241014	105200	26378760	3015	3015	3015	3015	0
636	20241014	105100	26378760	3015	3015	3015	3015	0
637	20241014	105000	26378760	3015	3015	3015	3015	0
638	20241014	104900	26378760	3015	3015	3015	3015	0
639	20241014	104800	26378760	3015	3015	3015	3015	0
640	20241014	104700	26378760	3015	3015	3015	3015	0
641	20241014	104600	26378760	3015	3015	3015	3015	0
642	20241014	104500	26378760	3015	3015	3015	3015	0
643	20241014	104400	26378760	3015	3015	3015	3015	0
644	20241014	104300	26378760	3015	3015	3015	3015	0
645	20241014	104200	26378760	3015	3015	3015	3015	0
646	20241014	104100	26378760	3015	3015	3015	3015	0
647	20241014	104000	26378760	3015	3010	3015	3010	947
648	20241014	103900	23523610	3000	3000	3000	3000	0
649	20241014	103800	23523610	3000	3000	3000	3000	530
650	20241014	103700	21933610	3000	3000	3000	3000	70
651	20241014	103600	21723610	3000	3000	3000	3000	0
652	20241014	103500	21723610	3000	3000	3000	3000	0
653	20241014	103400	21723610	3000	3000	3000	3000	0
654	20241014	103300	21723610	3000	3000	3000	3000	0
655	20241014	103200	21723610	3000	3000	3000	3000	0
656	20241014	103100	21723610	3000	3000	3000	3000	655
657	20241014	103000	19758610	3005	3005	3005	3005	0
658	20241014	102900	19758610	3005	3005	3005	3005	0
659	20241014	102800	19758610	3005	3005	3005	3005	0
660	20241014	102700	19758610	3005	3005	3005	3005	0
661	20241014	102600	19758610	3005	3005	3005	3005	0
662	20241014	102500	19758610	3005	3005	3005	3005	0
663	20241014	102400	19758610	3005	3005	3005	3005	0
664	20241014	102300	19758610	3005	3005	3005	3005	0
665	20241014	102200	19758610	3005	3005	3005	3005	105
666	20241014	102100	19443085	3010	3010	3010	3010	0
667	20241014	102000	19443085	3010	3010	3010	3010	0
668	20241014	101900	19443085	3010	3010	3010	3010	0
669	20241014	101800	19443085	3010	3010	3010	3010	0
670	20241014	101700	19443085	3010	3010	3010	3010	110
671	20241014	101600	19111985	3015	3015	3015	3015	0
672	20241014	101500	19111985	3015	3015	3015	3015	0
673	20241014	101400	19111985	3015	3015	3015	3015	0
674	20241014	101300	19111985	3015	3015	3015	3015	0
675	20241014	101200	19111985	3015	3015	3015	3015	0
676	20241014	101100	19111985	3015	3015	3015	3015	0
677	20241014	101000	19111985	3015	3015	3015	3015	0
678	20241014	100900	19111985	3015	3015	3015	3015	0
679	20241014	100800	19111985	3015	3015	3015	3015	0
680	20241014	100700	19111985	3015	3015	3015	3015	0
681	20241014	100600	19111985	3015	3015	3015	3015	0
682	20241014	100500	19111985	3015	3015	3015	3015	0
683	20241014	100400	19111985	3015	3015	3015	3015	6
684	20241014	100300	19093895	3015	3015	3015	3015	116
685	20241014	100200	18744155	3015	3015	3015	3015	0
686	20241014	100100	18744155	3015	3015	3015	3015	0
687	20241014	100000	18744155	3015	3015	3015	3015	0
688	20241014	095900	18744155	3015	3015	3015	3015	0
689	20241014	095800	18744155	3015	3015	3015	3015	0
690	20241014	095700	18744155	3015	3015	3015	3015	0
691	20241014	095600	18744155	3015	3015	3015	3015	0
692	20241014	095500	18744155	3015	3015	3015	3015	0
693	20241014	095400	18744155	3015	3015	3015	3015	0
694	20241014	095300	18744155	3015	3015	3015	3015	0
695	20241014	095200	18744155	3015	3015	3015	3015	0
696	20241014	095100	18744155	3015	3015	3015	3015	1
697	20241014	095000	18741140	3005	3005	3005	3005	0
698	20241014	094900	18741140	3005	3005	3005	3005	0
699	20241014	094800	18741140	3005	3005	3005	3005	0
700	20241014	094700	18741140	3005	3005	3005	3005	0
701	20241014	094600	18741140	3005	3005	3005	3005	0
702	20241014	094500	18741140	3005	3005	3005	3005	0
703	20241014	094400	18741140	3005	3005	3005	3005	0
704	20241014	094300	18741140	3005	3005	3005	3005	0
705	20241014	094200	18741140	3005	3005	3005	3005	0
706	20241014	094100	18741140	3005	3005	3005	3005	1
707	20241014	094000	18738135	3005	3005	3005	3005	1
708	20241014	093900	18735130	3020	3020	3020	3020	0
709	20241014	093800	18735130	3020	3020	3020	3020	0
710	20241014	093700	18735130	3020	3020	3020	3020	0
711	20241014	093600	18735130	3020	3020	3020	3020	0
712	20241014	093500	18735130	3020	3020	3020	3020	0
713	20241014	093400	18735130	3020	3020	3020	3020	1
714	20241014	093300	18732110	3005	3005	3005	3005	10
715	20241014	093200	18702060	3025	3025	3025	3025	0
716	20241014	093100	18702060	3025	3025	3025	3025	0
717	20241014	093000	18702060	3025	3025	3025	3025	538
718	20241014	092900	17074610	3025	3025	3025	3025	0
719	20241014	092800	17074610	3025	3025	3025	3025	0
720	20241014	092700	17074610	3025	3025	3025	3025	0
721	20241014	092600	17074610	3025	3025	3025	3025	0
722	20241014	092500	17074610	3025	3025	3025	3025	180
723	20241014	092400	16530110	3025	3025	3025	3025	0
724	20241014	092300	16530110	3025	3025	3025	3025	0
725	20241014	092200	16530110	3025	3025	3025	3025	8
726	20241014	092100	16505910	3020	3020	3020	3020	600
727	20241014	092000	14693910	3015	3015	3015	3015	78
728	20241014	091900	14458740	3015	3015	3015	3015	1
729	20241014	091800	14455725	3000	3000	3000	3000	0
730	20241014	091700	14455725	3000	3000	3000	3000	0
731	20241014	091600	14455725	3000	3000	3000	3000	0
732	20241014	091500	14455725	3000	3000	3000	3000	0
733	20241014	091400	14455725	3000	3005	3005	3000	308
734	20241014	091300	13530430	3000	3005	3005	3000	566
735	20241014	091200	11831930	3005	3020	3020	3005	588
736	20241014	091100	10063460	3020	3020	3020	3020	300
737	20241014	091000	9157460	3020	3020	3020	3020	0
738	20241014	090900	9157460	3020	3020	3020	3020	0
739	20241014	090800	9157460	3020	3020	3020	3020	0
740	20241014	090700	9157460	3020	3020	3020	3020	0
741	20241014	090600	9157460	3020	3020	3020	3015	64
742	20241014	090500	8964190	3005	3005	3005	3005	0
743	20241014	090400	8964190	3005	3005	3005	3005	0
744	20241014	090300	8964190	3005	3005	3005	3005	0
745	20241014	090200	8964190	3005	3005	3005	3005	32
746	20241014	090100	8868030	3000	3000	3000	3000	111
747	20241014	090000	8535030	3015	3010	3015	3000	2834