KissMeData/072470/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195000	26712770	3000	3000	3000	3000	200
3	20241024	194900	26712770	3000	3000	3000	3000	0
4	20241024	194800	26712770	3000	3000	3000	3000	0
5	20241024	194700	26712770	3000	3000	3000	3000	0
6	20241024	194600	26712770	3000	3000	3000	3000	0
7	20241024	194500	26712770	3000	3000	3000	3000	0
8	20241024	194400	26712770	3000	3000	3000	3000	0
9	20241024	194300	26712770	3000	3000	3000	3000	0
10	20241024	194200	26712770	3000	3000	3000	3000	0
11	20241024	194100	26712770	3000	3000	3000	3000	0
12	20241024	194000	26712770	3000	3000	3000	3000	0
13	20241024	193900	26712770	3000	3000	3000	3000	0
14	20241024	193800	26712770	3000	3000	3000	3000	0
15	20241024	193700	26712770	3000	3000	3000	3000	0
16	20241024	193600	26712770	3000	3000	3000	3000	0
17	20241024	193500	26712770	3000	3000	3000	3000	0
18	20241024	193400	26712770	3000	3000	3000	3000	0
19	20241024	193300	26712770	3000	3000	3000	3000	0
20	20241024	193200	26712770	3000	3000	3000	3000	0
21	20241024	193100	26712770	3000	3000	3000	3000	0
22	20241024	193000	26712770	3000	3000	3000	3000	0
23	20241024	192900	26712770	3000	3000	3000	3000	0
24	20241024	192800	26712770	3000	3000	3000	3000	0
25	20241024	192700	26712770	3000	3000	3000	3000	0
26	20241024	192600	26712770	3000	3000	3000	3000	0
27	20241024	192500	26712770	3000	3000	3000	3000	0
28	20241024	192400	26712770	3000	3000	3000	3000	0
29	20241024	192300	26712770	3000	3000	3000	3000	0
30	20241024	192200	26712770	3000	3000	3000	3000	0
31	20241024	192100	26712770	3000	3000	3000	3000	0
32	20241024	192000	26712770	3000	3000	3000	3000	200
33	20241024	191900	26712770	3000	3000	3000	3000	0
34	20241024	191800	26712770	3000	3000	3000	3000	0
35	20241024	191700	26712770	3000	3000	3000	3000	0
36	20241024	191600	26712770	3000	3000	3000	3000	0
37	20241024	191500	26712770	3000	3000	3000	3000	0
38	20241024	191400	26712770	3000	3000	3000	3000	0
39	20241024	191300	26712770	3000	3000	3000	3000	0
40	20241024	191200	26712770	3000	3000	3000	3000	0
41	20241024	191100	26712770	3000	3000	3000	3000	0
42	20241024	191000	26712770	3000	3000	3000	3000	0
43	20241024	190900	26712770	3000	3000	3000	3000	0
44	20241024	190800	26712770	3000	3000	3000	3000	0
45	20241024	190700	26712770	3000	3000	3000	3000	0
46	20241024	190600	26712770	3000	3000	3000	3000	0
47	20241024	190500	26712770	3000	3000	3000	3000	0
48	20241024	190400	26712770	3000	3000	3000	3000	0
49	20241024	190300	26712770	3000	3000	3000	3000	0
50	20241024	190200	26712770	3000	3000	3000	3000	0
51	20241024	190100	26712770	3000	3000	3000	3000	0
52	20241024	190000	26712770	3000	3000	3000	3000	0
53	20241024	185900	26712770	3000	3000	3000	3000	0
54	20241024	185800	26712770	3000	3000	3000	3000	0
55	20241024	185700	26712770	3000	3000	3000	3000	0
56	20241024	185600	26712770	3000	3000	3000	3000	0
57	20241024	185500	26712770	3000	3000	3000	3000	0
58	20241024	185400	26712770	3000	3000	3000	3000	0
59	20241024	185300	26712770	3000	3000	3000	3000	0
60	20241024	185200	26712770	3000	3000	3000	3000	0
61	20241024	185100	26712770	3000	3000	3000	3000	0
62	20241024	185000	26712770	3000	3000	3000	3000	200
63	20241024	184900	26712770	3000	3000	3000	3000	0
64	20241024	184800	26712770	3000	3000	3000	3000	0
65	20241024	184700	26712770	3000	3000	3000	3000	0
66	20241024	184600	26712770	3000	3000	3000	3000	0
67	20241024	184500	26712770	3000	3000	3000	3000	0
68	20241024	184400	26712770	3000	3000	3000	3000	0
69	20241024	184300	26712770	3000	3000	3000	3000	0
70	20241024	184200	26712770	3000	3000	3000	3000	0
71	20241024	184100	26712770	3000	3000	3000	3000	0
72	20241024	184000	26712770	3000	3000	3000	3000	0
73	20241024	183900	26712770	3000	3000	3000	3000	0
74	20241024	183800	26712770	3000	3000	3000	3000	0
75	20241024	183700	26712770	3000	3000	3000	3000	0
76	20241024	183600	26712770	3000	3000	3000	3000	0
77	20241024	183500	26712770	3000	3000	3000	3000	0
78	20241024	183400	26712770	3000	3000	3000	3000	0
79	20241024	183300	26712770	3000	3000	3000	3000	0
80	20241024	183200	26712770	3000	3000	3000	3000	0
81	20241024	183100	26712770	3000	3000	3000	3000	0
82	20241024	183000	26712770	3000	3000	3000	3000	0
83	20241024	182900	26712770	3000	3000	3000	3000	0
84	20241024	182800	26712770	3000	3000	3000	3000	0
85	20241024	182700	26712770	3000	3000	3000	3000	0
86	20241024	182600	26712770	3000	3000	3000	3000	0
87	20241024	182500	26712770	3000	3000	3000	3000	0
88	20241024	182400	26712770	3000	3000	3000	3000	0
89	20241024	182300	26712770	3000	3000	3000	3000	0
90	20241024	182200	26712770	3000	3000	3000	3000	0
91	20241024	182100	26712770	3000	3000	3000	3000	0
92	20241024	182000	26712770	3000	3000	3000	3000	200
93	20241024	181900	26712770	3000	3000	3000	3000	0
94	20241024	181800	26712770	3000	3000	3000	3000	0
95	20241024	181700	26712770	3000	3000	3000	3000	0
96	20241024	181600	26712770	3000	3000	3000	3000	0
97	20241024	181500	26712770	3000	3000	3000	3000	0
98	20241024	181400	26712770	3000	3000	3000	3000	0
99	20241024	181300	26712770	3000	3000	3000	3000	0
100	20241024	181200	26712770	3000	3000	3000	3000	0
101	20241024	181100	26712770	3000	3000	3000	3000	0
102	20241024	181000	26712770	3000	3000	3000	3000	0
103	20241024	180900	26712770	3000	3000	3000	3000	0
104	20241024	180800	26712770	3000	3000	3000	3000	0
105	20241024	180700	26712770	3000	3000	3000	3000	0
106	20241024	180600	26712770	3000	3000	3000	3000	0
107	20241024	180500	26712770	3000	3000	3000	3000	0
108	20241024	180400	26712770	3000	3000	3000	3000	0
109	20241024	180300	26712770	3000	3000	3000	3000	0
110	20241024	180200	26712770	3000	3000	3000	3000	0
111	20241024	180100	26712770	3000	3000	3000	3000	0
112	20241024	180000	26712770	3000	3000	3000	3000	0
113	20241024	175900	26712770	3000	3000	3000	3000	0
114	20241024	175800	26712770	3000	3000	3000	3000	0
115	20241024	175700	26712770	3000	3000	3000	3000	0
116	20241024	175600	26712770	3000	3000	3000	3000	0
117	20241024	175500	26712770	3000	3000	3000	3000	0
118	20241024	175400	26712770	3000	3000	3000	3000	0
119	20241024	175300	26712770	3000	3000	3000	3000	0
120	20241024	175200	26712770	3000	3000	3000	3000	0
121	20241024	175100	26712770	3000	3000	3000	3000	0
122	20241024	175000	26712770	3000	3000	3000	3000	200
123	20241024	174900	26712770	3000	3000	3000	3000	0
124	20241024	174800	26712770	3000	3000	3000	3000	0
125	20241024	174700	26712770	3000	3000	3000	3000	0
126	20241024	174600	26712770	3000	3000	3000	3000	0
127	20241024	174500	26712770	3000	3000	3000	3000	0
128	20241024	174400	26712770	3000	3000	3000	3000	0
129	20241024	174300	26712770	3000	3000	3000	3000	0
130	20241024	174200	26712770	3000	3000	3000	3000	0
131	20241024	174100	26712770	3000	3000	3000	3000	0
132	20241024	174000	26712770	3000	3000	3000	3000	0
133	20241024	173900	26712770	3000	3000	3000	3000	0
134	20241024	173800	26712770	3000	3000	3000	3000	0
135	20241024	173700	26712770	3000	3000	3000	3000	0
136	20241024	173600	26712770	3000	3000	3000	3000	0
137	20241024	173500	26712770	3000	3000	3000	3000	0
138	20241024	173400	26712770	3000	3000	3000	3000	0
139	20241024	173300	26712770	3000	3000	3000	3000	0
140	20241024	173200	26712770	3000	3000	3000	3000	0
141	20241024	173100	26712770	3000	3000	3000	3000	0
142	20241024	173000	26712770	3000	3000	3000	3000	0
143	20241024	172900	26712770	3000	3000	3000	3000	0
144	20241024	172800	26712770	3000	3000	3000	3000	0
145	20241024	172700	26712770	3000	3000	3000	3000	0
146	20241024	172600	26712770	3000	3000	3000	3000	0
147	20241024	172500	26712770	3000	3000	3000	3000	0
148	20241024	172400	26712770	3000	3000	3000	3000	0
149	20241024	172300	26712770	3000	3000	3000	3000	0
150	20241024	172200	26712770	3000	3000	3000	3000	0
151	20241024	172100	26712770	3000	3000	3000	3000	0
152	20241024	172000	26712770	3000	3000	3000	3000	200
153	20241024	171900	26712770	3000	3000	3000	3000	0
154	20241024	171800	26712770	3000	3000	3000	3000	0
155	20241024	171700	26712770	3000	3000	3000	3000	0
156	20241024	171600	26712770	3000	3000	3000	3000	0
157	20241024	171500	26712770	3000	3000	3000	3000	0
158	20241024	171400	26712770	3000	3000	3000	3000	0
159	20241024	171300	26712770	3000	3000	3000	3000	0
160	20241024	171200	26712770	3000	3000	3000	3000	0
161	20241024	171100	26712770	3000	3000	3000	3000	0
162	20241024	171000	26712770	3000	3000	3000	3000	0
163	20241024	170900	26712770	3000	3000	3000	3000	0
164	20241024	170800	26712770	3000	3000	3000	3000	0
165	20241024	170700	26712770	3000	3000	3000	3000	0
166	20241024	170600	26712770	3000	3000	3000	3000	0
167	20241024	170500	26712770	3000	3000	3000	3000	0
168	20241024	170400	26712770	3000	3000	3000	3000	0
169	20241024	170300	26712770	3000	3000	3000	3000	0
170	20241024	170200	26712770	3000	3000	3000	3000	0
171	20241024	170100	26712770	3000	3000	3000	3000	0
172	20241024	170000	26712770	3000	3000	3000	3000	0
173	20241024	165900	26712770	3000	3000	3000	3000	0
174	20241024	165800	26712770	3000	3000	3000	3000	0
175	20241024	165700	26712770	3000	3000	3000	3000	0
176	20241024	165600	26712770	3000	3000	3000	3000	0
177	20241024	165500	26712770	3000	3000	3000	3000	0
178	20241024	165400	26712770	3000	3000	3000	3000	0
179	20241024	165300	26712770	3000	3000	3000	3000	0
180	20241024	165200	26712770	3000	3000	3000	3000	0
181	20241024	165100	26712770	3000	3000	3000	3000	0
182	20241024	165000	26712770	3000	3000	3000	3000	200
183	20241024	164900	26712770	3000	3000	3000	3000	0
184	20241024	164800	26712770	3000	3000	3000	3000	0
185	20241024	164700	26712770	3000	3000	3000	3000	0
186	20241024	164600	26712770	3000	3000	3000	3000	0
187	20241024	164500	26712770	3000	3000	3000	3000	0
188	20241024	164400	26712770	3000	3000	3000	3000	0
189	20241024	164300	26712770	3000	3000	3000	3000	0
190	20241024	164200	26712770	3000	3000	3000	3000	0
191	20241024	164100	26712770	3000	3000	3000	3000	0
192	20241024	164000	26712770	3000	3000	3000	3000	0
193	20241024	163900	26712770	3000	3000	3000	3000	0
194	20241024	163800	26712770	3000	3000	3000	3000	0
195	20241024	163700	26712770	3000	3000	3000	3000	0
196	20241024	163600	26712770	3000	3000	3000	3000	0
197	20241024	163500	26712770	3000	3000	3000	3000	0
198	20241024	163400	26712770	3000	3000	3000	3000	0
199	20241024	163300	26712770	3000	3000	3000	3000	0
200	20241024	163200	26712770	3000	3000	3000	3000	0
201	20241024	163100	26712770	3000	3000	3000	3000	0
202	20241024	163000	26712770	3000	3000	3000	3000	0
203	20241024	162900	26712770	3000	3000	3000	3000	0
204	20241024	162800	26712770	3000	3000	3000	3000	0
205	20241024	162700	26712770	3000	3000	3000	3000	0
206	20241024	162600	26712770	3000	3000	3000	3000	0
207	20241024	162500	26712770	3000	3000	3000	3000	0
208	20241024	162400	26712770	3000	3000	3000	3000	0
209	20241024	162300	26712770	3000	3000	3000	3000	0
210	20241024	162200	26712770	3000	3000	3000	3000	0
211	20241024	162100	26712770	3000	3000	3000	3000	0
212	20241024	162000	26712770	3000	3000	3000	3000	200
213	20241024	161900	26712770	3000	3000	3000	3000	0
214	20241024	161800	26712770	3000	3000	3000	3000	0
215	20241024	161700	26712770	3000	3000	3000	3000	0
216	20241024	161600	26712770	3000	3000	3000	3000	0
217	20241024	161500	26712770	3000	3000	3000	3000	0
218	20241024	161400	26712770	3000	3000	3000	3000	0
219	20241024	161300	26712770	3000	3000	3000	3000	0
220	20241024	161200	26712770	3000	3000	3000	3000	0
221	20241024	161100	26712770	3000	3000	3000	3000	0
222	20241024	161000	26712770	3000	3000	3000	3000	0
223	20241024	160900	26712770	3000	3000	3000	3000	0
224	20241024	160800	26712770	3000	3000	3000	3000	0
225	20241024	160700	26712770	3000	3000	3000	3000	0
226	20241024	160600	26712770	3000	3000	3000	3000	0
227	20241024	160500	26712770	3000	3000	3000	3000	0
228	20241024	160400	26712770	3000	3000	3000	3000	0
229	20241024	160300	26712770	3000	3000	3000	3000	0
230	20241024	160200	26712770	3000	3000	3000	3000	0
231	20241024	160100	26712770	3000	3000	3000	3000	0
232	20241024	160000	26712770	3000	3000	3000	3000	0
233	20241024	155900	26712770	3000	3000	3000	3000	0
234	20241024	155800	26712770	3000	3000	3000	3000	0
235	20241024	155700	26712770	3000	3000	3000	3000	0
236	20241024	155600	26712770	3000	3000	3000	3000	0
237	20241024	155500	26712770	3000	3000	3000	3000	0
238	20241024	155400	26712770	3000	3000	3000	3000	0
239	20241024	155300	26712770	3000	3000	3000	3000	0
240	20241024	155200	26712770	3000	3000	3000	3000	0
241	20241024	155100	26712770	3000	3000	3000	3000	0
242	20241024	155000	26712770	3000	3000	3000	3000	200
243	20241024	154900	26712770	3000	3000	3000	3000	0
244	20241024	154800	26712770	3000	3000	3000	3000	0
245	20241024	154700	26712770	3000	3000	3000	3000	0
246	20241024	154600	26712770	3000	3000	3000	3000	0
247	20241024	154500	26712770	3000	3000	3000	3000	0
248	20241024	154400	26712770	3000	3000	3000	3000	0
249	20241024	154300	26712770	3000	3000	3000	3000	0
250	20241024	154200	26712770	3000	3000	3000	3000	0
251	20241024	154100	26712770	3000	3000	3000	3000	0
252	20241024	154000	26712770	3000	3000	3000	3000	0
253	20241024	153900	26712770	3000	3000	3000	3000	0
254	20241024	153800	26712770	3000	3000	3000	3000	0
255	20241024	153700	26712770	3000	3000	3000	3000	0
256	20241024	153600	26712770	3000	3000	3000	3000	0
257	20241024	153500	26712770	3000	3000	3000	3000	0
258	20241024	153400	26712770	3000	3000	3000	3000	0
259	20241024	153300	26712770	3000	3000	3000	3000	0
260	20241024	153200	26712770	3000	3000	3000	3000	0
261	20241024	153100	26712770	3000	3000	3000	3000	0
262	20241024	153000	26712770	3000	3000	3000	3000	200
263	20241024	152900	26112770	3000	3000	3000	3000	0
264	20241024	152800	26112770	3000	3000	3000	3000	0
265	20241024	152700	26112770	3000	3000	3000	3000	0
266	20241024	152600	26112770	3000	3000	3000	3000	0
267	20241024	152500	26112770	3000	3000	3000	3000	0
268	20241024	152400	26112770	3000	3000	3000	3000	0
269	20241024	152300	26112770	3000	3000	3000	3000	0
270	20241024	152200	26112770	3000	3000	3000	3000	0
271	20241024	152100	26112770	3000	3000	3000	3000	0
272	20241024	152000	26112770	3000	3000	3000	3000	0
273	20241024	151900	26112770	3000	2985	3000	2985	500
274	20241024	151800	24615715	2950	2950	2950	2950	0
275	20241024	151700	24615715	2950	2950	2950	2950	0
276	20241024	151600	24615715	2950	2950	2950	2950	0
277	20241024	151500	24615715	2950	2950	2950	2950	0
278	20241024	151400	24615715	2950	2950	2950	2950	0
279	20241024	151300	24615715	2950	2950	2950	2950	0
280	20241024	151200	24615715	2950	2950	2950	2950	0
281	20241024	151100	24615715	2950	2960	2960	2950	254
282	20241024	151000	23866265	2995	2995	2995	2995	0
283	20241024	150900	23866265	2995	2995	2995	2995	0
284	20241024	150800	23866265	2995	2995	2995	2995	0
285	20241024	150700	23866265	2995	2995	2995	2995	0
286	20241024	150600	23866265	2995	2995	2995	2995	0
287	20241024	150500	23866265	2995	2995	2995	2995	34
288	20241024	150400	23764435	2995	2995	2995	2995	0
289	20241024	150300	23764435	2995	2995	2995	2995	0
290	20241024	150200	23764435	2995	2995	2995	2995	0
291	20241024	150100	23764435	2995	2995	2995	2995	0
292	20241024	150000	23764435	2995	2995	2995	2995	0
293	20241024	145900	23764435	2995	2995	2995	2995	0
294	20241024	145800	23764435	2995	2995	2995	2995	0
295	20241024	145700	23764435	2995	2995	2995	2995	0
296	20241024	145600	23764435	2995	2995	2995	2995	0
297	20241024	145500	23764435	2995	2995	2995	2995	0
298	20241024	145400	23764435	2995	2995	2995	2995	0
299	20241024	145300	23764435	2995	2995	2995	2995	0
300	20241024	145200	23764435	2995	2995	2995	2995	0
301	20241024	145100	23764435	2995	2995	2995	2995	0
302	20241024	145000	23764435	2995	2995	2995	2995	0
303	20241024	144900	23764435	2995	2995	2995	2995	0
304	20241024	144800	23764435	2995	2995	2995	2995	0
305	20241024	144700	23764435	2995	2995	2995	2995	0
306	20241024	144600	23764435	2995	2995	2995	2995	0
307	20241024	144500	23764435	2995	2995	2995	2995	0
308	20241024	144400	23764435	2995	2995	2995	2995	0
309	20241024	144300	23764435	2995	2995	2995	2995	0
310	20241024	144200	23764435	2995	2995	2995	2995	0
311	20241024	144100	23764435	2995	2995	2995	2995	0
312	20241024	144000	23764435	2995	2995	2995	2995	0
313	20241024	143900	23764435	2995	2995	2995	2995	47
314	20241024	143800	23623670	2995	2995	2995	2995	0
315	20241024	143700	23623670	2995	2995	2995	2995	0
316	20241024	143600	23623670	2995	2995	2995	2995	1
317	20241024	143500	23620675	2950	2950	2950	2950	0
318	20241024	143400	23620675	2950	2950	2950	2950	0
319	20241024	143300	23620675	2950	2950	2950	2950	0
320	20241024	143200	23620675	2950	2950	2950	2950	0
321	20241024	143100	23620675	2950	2950	2950	2950	0
322	20241024	143000	23620675	2950	2950	2950	2950	0
323	20241024	142900	23620675	2950	2950	2950	2950	0
324	20241024	142800	23620675	2950	2950	2950	2950	0
325	20241024	142700	23620675	2950	2950	2950	2950	0
326	20241024	142600	23620675	2950	2950	2950	2950	0
327	20241024	142500	23620675	2950	2950	2950	2950	0
328	20241024	142400	23620675	2950	2950	2950	2950	0
329	20241024	142300	23620675	2950	2950	2950	2950	1064
330	20241024	142200	20481875	2955	2955	2955	2955	100
331	20241024	142100	20186375	2955	2955	2955	2955	1
332	20241024	142000	20183420	2955	2955	2955	2955	0
333	20241024	141900	20183420	2955	2955	2955	2955	0
334	20241024	141800	20183420	2955	2955	2955	2955	0
335	20241024	141700	20183420	2955	2955	2955	2955	0
336	20241024	141600	20183420	2955	2955	2955	2955	0
337	20241024	141500	20183420	2955	2955	2955	2955	0
338	20241024	141400	20183420	2955	2955	2955	2955	448
339	20241024	141300	18859580	2990	2990	2990	2990	117
340	20241024	141200	18509750	2995	2995	2995	2995	1
341	20241024	141100	18506755	2935	2935	2935	2935	0
342	20241024	141000	18506755	2935	2960	2960	2935	1000
343	20241024	140900	15558310	2960	2960	2960	2960	0
344	20241024	140800	15558310	2960	2960	2960	2960	0
345	20241024	140700	15558310	2960	2960	2960	2960	0
346	20241024	140600	15558310	2960	2960	2960	2960	385
347	20241024	140500	14418710	2965	2965	2965	2965	340
348	20241024	140400	13410610	2995	2995	2995	2995	68
349	20241024	140300	13206950	2995	2965	2995	2965	482
350	20241024	140200	11777340	2970	2970	2970	2970	39
351	20241024	140100	11661510	2970	2970	2970	2970	613
352	20241024	140000	9840900	2975	2975	2975	2975	10
353	20241024	135900	9811150	2975	2975	2975	2975	100
354	20241024	135800	9513650	2975	2975	2975	2975	0
355	20241024	135700	9513650	2975	2975	2975	2975	0
356	20241024	135600	9513650	2975	2975	2975	2975	119
357	20241024	135500	9159625	2980	2980	2980	2980	242
358	20241024	135400	8438465	2980	2980	2980	2980	201
359	20241024	135300	7839485	3005	3005	3005	3005	0
360	20241024	135200	7839485	3005	3005	3005	3005	0
361	20241024	135100	7839485	3005	3005	3005	3005	0
362	20241024	135000	7839485	3005	3005	3005	3005	0
363	20241024	134900	7839485	3005	3005	3005	3005	0
364	20241024	134800	7839485	3005	3005	3005	3005	0
365	20241024	134700	7839485	3005	3005	3005	3005	0
366	20241024	134600	7839485	3005	3005	3005	3005	67
367	20241024	134500	7638150	2995	2995	2995	2995	0
368	20241024	134400	7638150	2995	2995	2995	2995	0
369	20241024	134300	7638150	2995	2995	2995	2995	0
370	20241024	134200	7638150	2995	2995	2995	2995	100
371	20241024	134100	7338650	2995	2995	2995	2995	0
372	20241024	134000	7338650	2995	2995	2995	2995	33
373	20241024	133900	7239815	2995	2995	2995	2995	0
374	20241024	133800	7239815	2995	2995	2995	2995	0
375	20241024	133700	7239815	2995	2995	2995	2995	0
376	20241024	133600	7239815	2995	2995	2995	2995	0
377	20241024	133500	7239815	2995	2995	2995	2995	0
378	20241024	133400	7239815	2995	2995	2995	2995	2
379	20241024	133300	7233825	2985	2985	2985	2985	0
380	20241024	133200	7233825	2985	2985	2985	2985	190
381	20241024	133100	6666675	2990	2990	2990	2990	0
382	20241024	133000	6666675	2990	2990	2990	2990	0
383	20241024	132900	6666675	2990	2990	2990	2990	10
384	20241024	132800	6636775	2990	2990	2990	2990	0
385	20241024	132700	6636775	2990	2990	2990	2990	1
386	20241024	132600	6633785	2990	2990	2990	2990	0
387	20241024	132500	6633785	2990	2990	2990	2990	0
388	20241024	132400	6633785	2990	2990	2990	2990	0
389	20241024	132300	6633785	2990	2990	2990	2990	0
390	20241024	132200	6633785	2990	2990	2990	2990	3
391	20241024	132100	6624815	2990	2990	2990	2990	0
392	20241024	132000	6624815	2990	2990	2990	2990	2
393	20241024	131900	6618835	2990	2990	2990	2990	0
394	20241024	131800	6618835	2990	2990	2990	2990	0
395	20241024	131700	6618835	2990	2990	2990	2990	0
396	20241024	131600	6618835	2990	2990	2990	2990	0
397	20241024	131500	6618835	2990	2990	2990	2990	0
398	20241024	131400	6618835	2990	2990	2990	2990	0
399	20241024	131300	6618835	2990	2990	2990	2990	0
400	20241024	131200	6618835	2990	2990	2990	2990	0
401	20241024	131100	6618835	2990	2990	2990	2990	0
402	20241024	131000	6618835	2990	2990	2990	2990	0
403	20241024	130900	6618835	2990	2990	2990	2990	0
404	20241024	130800	6618835	2990	2990	2990	2990	0
405	20241024	130700	6618835	2990	2990	2990	2990	0
406	20241024	130600	6618835	2990	2990	2990	2990	0
407	20241024	130500	6618835	2990	2990	2990	2990	0
408	20241024	130400	6618835	2990	2990	2990	2990	0
409	20241024	130300	6618835	2990	2990	2990	2990	0
410	20241024	130200	6618835	2990	2990	2990	2990	368
411	20241024	130100	5518515	3005	3005	3005	3005	0
412	20241024	130000	5518515	3005	3005	3005	3005	0
413	20241024	125900	5518515	3005	3005	3005	3005	0
414	20241024	125800	5518515	3005	3005	3005	3005	0
415	20241024	125700	5518515	3005	3005	3005	3005	0
416	20241024	125600	5518515	3005	3005	3005	3005	0
417	20241024	125500	5518515	3005	3005	3005	3005	0
418	20241024	125400	5518515	3005	3005	3005	3005	0
419	20241024	125300	5518515	3005	3005	3005	3005	0
420	20241024	125200	5518515	3005	3005	3005	3005	0
421	20241024	125100	5518515	3005	3005	3005	3005	0
422	20241024	125000	5518515	3005	3005	3005	3005	0
423	20241024	124900	5518515	3005	3005	3005	3005	0
424	20241024	124800	5518515	3005	3005	3005	3005	0
425	20241024	124700	5518515	3005	3005	3005	3005	0
426	20241024	124600	5518515	3005	3005	3005	3005	0
427	20241024	124500	5518515	3005	3005	3005	3005	0
428	20241024	124400	5518515	3005	3005	3005	3005	0
429	20241024	124300	5518515	3005	3005	3005	3005	0
430	20241024	124200	5518515	3005	3005	3005	3005	0
431	20241024	124100	5518515	3005	3005	3005	3005	0
432	20241024	124000	5518515	3005	3005	3005	3005	0
433	20241024	123900	5518515	3005	3005	3005	3005	0
434	20241024	123800	5518515	3005	3005	3005	3005	0
435	20241024	123700	5518515	3005	3005	3005	3005	0
436	20241024	123600	5518515	3005	3005	3005	3005	0
437	20241024	123500	5518515	3005	3005	3005	3005	0
438	20241024	123400	5518515	3005	3005	3005	3005	0
439	20241024	123300	5518515	3005	3005	3005	3005	0
440	20241024	123200	5518515	3005	3005	3005	3005	0
441	20241024	123100	5518515	3005	3005	3005	3005	0
442	20241024	123000	5518515	3005	3005	3005	3005	0
443	20241024	122900	5518515	3005	3005	3005	3005	0
444	20241024	122800	5518515	3005	3005	3005	3005	0
445	20241024	122700	5518515	3005	3005	3005	3005	0
446	20241024	122600	5518515	3005	3005	3005	3005	2
447	20241024	122500	5512505	3005	3005	3005	3005	0
448	20241024	122400	5512505	3005	3005	3005	3005	0
449	20241024	122300	5512505	3005	3005	3005	3005	10
450	20241024	122200	5482455	3005	3005	3005	3005	0
451	20241024	122100	5482455	3005	3005	3005	3005	0
452	20241024	122000	5482455	3005	3005	3005	3005	0
453	20241024	121900	5482455	3005	3005	3005	3005	0
454	20241024	121800	5482455	3005	3005	3005	3005	0
455	20241024	121700	5482455	3005	3005	3005	3005	0
456	20241024	121600	5482455	3005	3005	3005	3005	0
457	20241024	121500	5482455	3005	3005	3005	3005	0
458	20241024	121400	5482455	3005	3005	3005	3005	0
459	20241024	121300	5482455	3005	3005	3005	3005	0
460	20241024	121200	5482455	3005	3005	3005	3005	0
461	20241024	121100	5482455	3005	3005	3005	3005	0
462	20241024	121000	5482455	3005	3005	3005	3005	0
463	20241024	120900	5482455	3005	3005	3005	3005	0
464	20241024	120800	5482455	3005	3005	3005	3005	0
465	20241024	120700	5482455	3005	3005	3005	3005	0
466	20241024	120600	5482455	3005	3005	3005	3005	0
467	20241024	120500	5482455	3005	3005	3005	3005	0
468	20241024	120400	5482455	3005	3005	3005	3005	0
469	20241024	120300	5482455	3005	3005	3005	3005	0
470	20241024	120200	5482455	3005	3005	3005	3005	0
471	20241024	120100	5482455	3005	3005	3005	3005	0
472	20241024	120000	5482455	3005	3005	3005	3005	0
473	20241024	115900	5482455	3005	3005	3005	3005	0
474	20241024	115800	5482455	3005	3005	3005	3005	0
475	20241024	115700	5482455	3005	3005	3005	3005	0
476	20241024	115600	5482455	3005	3005	3005	3005	0
477	20241024	115500	5482455	3005	3005	3005	3005	0
478	20241024	115400	5482455	3005	3005	3005	3005	0
479	20241024	115300	5482455	3005	3005	3005	3005	0
480	20241024	115200	5482455	3005	3005	3005	3005	0
481	20241024	115100	5482455	3005	3005	3005	3005	0
482	20241024	115000	5482455	3005	3005	3005	3005	0
483	20241024	114900	5482455	3005	3005	3005	3005	0
484	20241024	114800	5482455	3005	3005	3005	3005	0
485	20241024	114700	5482455	3005	3005	3005	3005	0
486	20241024	114600	5482455	3005	3005	3005	3005	0
487	20241024	114500	5482455	3005	3005	3005	3005	0
488	20241024	114400	5482455	3005	3005	3005	3005	0
489	20241024	114300	5482455	3005	3005	3005	3005	0
490	20241024	114200	5482455	3005	3005	3005	3005	5
491	20241024	114100	5467430	3010	3010	3010	3010	0
492	20241024	114000	5467430	3010	3010	3010	3010	0
493	20241024	113900	5467430	3010	3010	3010	3010	0
494	20241024	113800	5467430	3010	3010	3010	3010	0
495	20241024	113700	5467430	3010	3010	3010	3010	0
496	20241024	113600	5467430	3010	3010	3010	3010	0
497	20241024	113500	5467430	3010	3010	3010	3010	0
498	20241024	113400	5467430	3010	3010	3010	3010	0
499	20241024	113300	5467430	3010	3010	3010	3010	0
500	20241024	113200	5467430	3010	3010	3010	3010	0
501	20241024	113100	5467430	3010	3010	3010	3010	0
502	20241024	113000	5467430	3010	3010	3010	3010	0
503	20241024	112900	5467430	3010	3010	3010	3010	0
504	20241024	112800	5467430	3010	3010	3010	3010	0
505	20241024	112700	5467430	3010	3010	3010	3010	0
506	20241024	112600	5467430	3010	3010	3010	3010	0
507	20241024	112500	5467430	3010	3010	3010	3010	0
508	20241024	112400	5467430	3010	3010	3010	3010	0
509	20241024	112300	5467430	3010	3010	3010	3010	0
510	20241024	112200	5467430	3010	3010	3010	3010	0
511	20241024	112100	5467430	3010	3010	3010	3010	0
512	20241024	112000	5467430	3010	3010	3010	3010	0
513	20241024	111900	5467430	3010	3010	3010	3010	0
514	20241024	111800	5467430	3010	3010	3010	3010	0
515	20241024	111700	5467430	3010	3010	3010	3010	0
516	20241024	111600	5467430	3010	3010	3010	3010	1
517	20241024	111500	5464420	2990	2990	2990	2990	0
518	20241024	111400	5464420	2990	2990	2990	2990	0
519	20241024	111300	5464420	2990	2990	2990	2990	0
520	20241024	111200	5464420	2990	2990	2990	2990	0
521	20241024	111100	5464420	2990	2990	2990	2990	0
522	20241024	111000	5464420	2990	2990	2990	2990	0
523	20241024	110900	5464420	2990	2990	2990	2990	0
524	20241024	110800	5464420	2990	2990	2990	2990	0
525	20241024	110700	5464420	2990	2990	2990	2990	0
526	20241024	110600	5464420	2990	2990	2990	2990	0
527	20241024	110500	5464420	2990	2990	2990	2990	0
528	20241024	110400	5464420	2990	2990	2990	2990	0
529	20241024	110300	5464420	2990	2990	2990	2990	0
530	20241024	110200	5464420	2990	2990	2990	2990	0
531	20241024	110100	5464420	2990	2990	2990	2990	0
532	20241024	110000	5464420	2990	2990	2990	2990	0
533	20241024	105900	5464420	2990	2990	2990	2990	0
534	20241024	105800	5464420	2990	2990	2990	2990	0
535	20241024	105700	5464420	2990	2990	2990	2990	0
536	20241024	105600	5464420	2990	2990	2990	2990	1134
537	20241024	105500	2073760	3015	3015	3015	3015	0
538	20241024	105400	2073760	3015	3015	3015	3015	0
539	20241024	105300	2073760	3015	3015	3015	3015	0
540	20241024	105200	2073760	3015	3015	3015	3015	0
541	20241024	105100	2073760	3015	3015	3015	3015	0
542	20241024	105000	2073760	3015	3015	3015	3015	0
543	20241024	104900	2073760	3015	3015	3015	3015	0
544	20241024	104800	2073760	3015	3015	3015	3015	0
545	20241024	104700	2073760	3015	3015	3015	3015	0
546	20241024	104600	2073760	3015	3015	3015	3015	0
547	20241024	104500	2073760	3015	3015	3015	3015	0
548	20241024	104400	2073760	3015	3015	3015	3015	0
549	20241024	104300	2073760	3015	3015	3015	3015	0
550	20241024	104200	2073760	3015	3015	3015	3015	0
551	20241024	104100	2073760	3015	3015	3015	3015	0
552	20241024	104000	2073760	3015	3015	3015	3015	0
553	20241024	103900	2073760	3015	3015	3015	3015	0
554	20241024	103800	2073760	3015	3015	3015	3015	0
555	20241024	103700	2073760	3015	3015	3015	3015	0
556	20241024	103600	2073760	3015	3015	3015	3015	0
557	20241024	103500	2073760	3015	3015	3015	3015	0
558	20241024	103400	2073760	3015	3015	3015	3015	0
559	20241024	103300	2073760	3015	3015	3015	3015	0
560	20241024	103200	2073760	3015	3015	3015	3015	0
561	20241024	103100	2073760	3015	3015	3015	3015	0
562	20241024	103000	2073760	3015	3000	3015	2995	88
563	20241024	102900	1810095	3005	3005	3005	3005	0
564	20241024	102800	1810095	3005	3005	3005	3005	0
565	20241024	102700	1810095	3005	3005	3005	3005	0
566	20241024	102600	1810095	3005	3005	3005	3005	0
567	20241024	102500	1810095	3005	3005	3005	3005	8
568	20241024	102400	1786055	3015	3015	3015	3015	0
569	20241024	102300	1786055	3015	3015	3015	3015	20
570	20241024	102200	1725755	3015	3015	3015	3015	0
571	20241024	102100	1725755	3015	3015	3015	3015	0
572	20241024	102000	1725755	3015	3015	3015	3015	0
573	20241024	101900	1725755	3015	3015	3015	3015	0
574	20241024	101800	1725755	3015	3015	3015	3015	0
575	20241024	101700	1725755	3015	3015	3015	3015	0
576	20241024	101600	1725755	3015	3015	3015	3015	0
577	20241024	101500	1725755	3015	3015	3015	3015	0
578	20241024	101400	1725755	3015	3015	3015	3015	0
579	20241024	101300	1725755	3015	3015	3015	3015	0
580	20241024	101200	1725755	3015	3015	3015	3015	0
581	20241024	101100	1725755	3015	3015	3015	3015	0
582	20241024	101000	1725755	3015	3015	3015	3015	0
583	20241024	100900	1725755	3015	3015	3015	3015	0
584	20241024	100800	1725755	3015	3015	3015	3015	0
585	20241024	100700	1725755	3015	3015	3015	3015	0
586	20241024	100600	1725755	3015	3015	3015	3015	0
587	20241024	100500	1725755	3015	3015	3015	3015	0
588	20241024	100400	1725755	3015	3015	3015	3015	0
589	20241024	100300	1725755	3015	3015	3015	3015	0
590	20241024	100200	1725755	3015	3015	3015	3015	0
591	20241024	100100	1725755	3015	3015	3015	3015	0
592	20241024	100000	1725755	3015	3015	3015	3015	0
593	20241024	095900	1725755	3015	3015	3015	3015	0
594	20241024	095800	1725755	3015	3015	3015	3015	0
595	20241024	095700	1725755	3015	3015	3015	3015	0
596	20241024	095600	1725755	3015	3015	3015	3015	260
597	20241024	095500	941855	3015	3015	3015	3015	0
598	20241024	095400	941855	3015	3015	3015	3015	0
599	20241024	095300	941855	3015	3015	3015	3015	0
600	20241024	095200	941855	3015	3015	3015	3015	0
601	20241024	095100	941855	3015	3015	3015	3015	0
602	20241024	095000	941855	3015	3015	3015	3015	0
603	20241024	094900	941855	3015	3015	3015	3015	0
604	20241024	094800	941855	3015	3015	3015	3015	0
605	20241024	094700	941855	3015	3015	3015	3015	0
606	20241024	094600	941855	3015	3015	3015	3015	0
607	20241024	094500	941855	3015	3015	3015	3015	0
608	20241024	094400	941855	3015	3015	3015	3015	0
609	20241024	094300	941855	3015	3015	3015	3015	0
610	20241024	094200	941855	3015	3015	3015	3015	0
611	20241024	094100	941855	3015	3015	3015	3015	0
612	20241024	094000	941855	3015	3015	3015	3015	1
613	20241024	093900	938840	3020	3020	3020	3020	0
614	20241024	093800	938840	3020	3020	3020	3020	0
615	20241024	093700	938840	3020	3020	3020	3020	0
616	20241024	093600	938840	3020	3020	3020	3020	0
617	20241024	093500	938840	3020	3020	3020	3020	0
618	20241024	093400	938840	3020	3020	3020	3020	0
619	20241024	093300	938840	3020	3020	3020	3020	0
620	20241024	093200	938840	3020	3020	3020	3020	0
621	20241024	093100	938840	3020	3020	3020	3020	0
622	20241024	093000	938840	3020	3020	3020	3020	0
623	20241024	092900	938840	3020	3020	3020	3020	0
624	20241024	092800	938840	3020	3020	3020	3020	0
625	20241024	092700	938840	3020	3020	3020	3020	0
626	20241024	092600	938840	3020	3020	3020	3020	0
627	20241024	092500	938840	3020	3020	3020	3020	0
628	20241024	092400	938840	3020	3020	3020	3020	0
629	20241024	092300	938840	3020	3020	3020	3020	0
630	20241024	092200	938840	3020	3020	3020	3020	0
631	20241024	092100	938840	3020	3020	3020	3020	0
632	20241024	092000	938840	3020	3020	3020	3020	0
633	20241024	091900	938840	3020	3020	3020	3020	0
634	20241024	091800	938840	3020	3020	3020	3020	0
635	20241024	091700	938840	3020	3020	3020	3020	0
636	20241024	091600	938840	3020	3020	3020	3020	0
637	20241024	091500	938840	3020	3020	3020	3020	0
638	20241024	091400	938840	3020	3020	3020	3020	0
639	20241024	091300	938840	3020	3020	3020	3020	0
640	20241024	091200	938840	3020	3020	3020	3020	0
641	20241024	091100	938840	3020	3020	3020	3020	0
642	20241024	091000	938840	3020	3020	3020	3020	0
643	20241024	090900	938840	3020	3020	3020	3020	0
644	20241024	090800	938840	3020	3020	3020	3020	0
645	20241024	090700	938840	3020	3020	3020	3020	2
646	20241024	090600	932800	2990	2990	2990	2990	0
647	20241024	090500	932800	2990	2990	2990	2990	40
648	20241024	090400	813200	2990	2990	2990	2990	0
649	20241024	090300	813200	2990	2990	2990	2990	0
650	20241024	090200	813200	2990	2990	2990	2990	0
651	20241024	090100	813200	2990	2990	2990	2990	10
652	20241024	090000	783300	2990	2985	2990	2985	262