KissMeData/222040/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	204800	64409935	2965	2965	2965	2965	58
3	20241014	204700	64409935	2965	2965	2965	2965	0
4	20241014	204600	64409935	2965	2965	2965	2965	0
5	20241014	204500	64409935	2965	2965	2965	2965	0
6	20241014	204400	64409935	2965	2965	2965	2965	0
7	20241014	204300	64409935	2965	2965	2965	2965	0
8	20241014	204200	64409935	2965	2965	2965	2965	0
9	20241014	204100	64409935	2965	2965	2965	2965	0
10	20241014	204000	64409935	2965	2965	2965	2965	0
11	20241014	203900	64409935	2965	2965	2965	2965	0
12	20241014	203800	64409935	2965	2965	2965	2965	0
13	20241014	203700	64409935	2965	2965	2965	2965	0
14	20241014	203600	64409935	2965	2965	2965	2965	0
15	20241014	203500	64409935	2965	2965	2965	2965	0
16	20241014	203400	64409935	2965	2965	2965	2965	0
17	20241014	203300	64409935	2965	2965	2965	2965	0
18	20241014	203200	64409935	2965	2965	2965	2965	0
19	20241014	203100	64409935	2965	2965	2965	2965	0
20	20241014	203000	64409935	2965	2965	2965	2965	0
21	20241014	202900	64409935	2965	2965	2965	2965	0
22	20241014	202800	64409935	2965	2965	2965	2965	0
23	20241014	202700	64409935	2965	2965	2965	2965	0
24	20241014	202600	64409935	2965	2965	2965	2965	0
25	20241014	202500	64409935	2965	2965	2965	2965	0
26	20241014	202400	64409935	2965	2965	2965	2965	0
27	20241014	202300	64409935	2965	2965	2965	2965	0
28	20241014	202200	64409935	2965	2965	2965	2965	0
29	20241014	202100	64409935	2965	2965	2965	2965	0
30	20241014	202000	64409935	2965	2965	2965	2965	0
31	20241014	201900	64409935	2965	2965	2965	2965	0
32	20241014	201800	64409935	2965	2965	2965	2965	58
33	20241014	201700	64409935	2965	2965	2965	2965	0
34	20241014	201600	64409935	2965	2965	2965	2965	0
35	20241014	201500	64409935	2965	2965	2965	2965	0
36	20241014	201400	64409935	2965	2965	2965	2965	0
37	20241014	201300	64409935	2965	2965	2965	2965	0
38	20241014	201200	64409935	2965	2965	2965	2965	0
39	20241014	201100	64409935	2965	2965	2965	2965	0
40	20241014	201000	64409935	2965	2965	2965	2965	0
41	20241014	200900	64409935	2965	2965	2965	2965	0
42	20241014	200800	64409935	2965	2965	2965	2965	0
43	20241014	200700	64409935	2965	2965	2965	2965	0
44	20241014	200600	64409935	2965	2965	2965	2965	0
45	20241014	200500	64409935	2965	2965	2965	2965	0
46	20241014	200400	64409935	2965	2965	2965	2965	0
47	20241014	200300	64409935	2965	2965	2965	2965	0
48	20241014	200200	64409935	2965	2965	2965	2965	0
49	20241014	200100	64409935	2965	2965	2965	2965	0
50	20241014	200000	64409935	2965	2965	2965	2965	0
51	20241014	195900	64409935	2965	2965	2965	2965	0
52	20241014	195800	64409935	2965	2965	2965	2965	0
53	20241014	195700	64409935	2965	2965	2965	2965	0
54	20241014	195600	64409935	2965	2965	2965	2965	0
55	20241014	195500	64409935	2965	2965	2965	2965	0
56	20241014	195400	64409935	2965	2965	2965	2965	0
57	20241014	195300	64409935	2965	2965	2965	2965	0
58	20241014	195200	64409935	2965	2965	2965	2965	0
59	20241014	195100	64409935	2965	2965	2965	2965	0
60	20241014	195000	64409935	2965	2965	2965	2965	0
61	20241014	194900	64409935	2965	2965	2965	2965	0
62	20241014	194800	64409935	2965	2965	2965	2965	58
63	20241014	194700	64409935	2965	2965	2965	2965	0
64	20241014	194600	64409935	2965	2965	2965	2965	0
65	20241014	194500	64409935	2965	2965	2965	2965	0
66	20241014	194400	64409935	2965	2965	2965	2965	0
67	20241014	194300	64409935	2965	2965	2965	2965	0
68	20241014	194200	64409935	2965	2965	2965	2965	0
69	20241014	194100	64409935	2965	2965	2965	2965	0
70	20241014	194000	64409935	2965	2965	2965	2965	0
71	20241014	193900	64409935	2965	2965	2965	2965	0
72	20241014	193800	64409935	2965	2965	2965	2965	0
73	20241014	193700	64409935	2965	2965	2965	2965	0
74	20241014	193600	64409935	2965	2965	2965	2965	0
75	20241014	193500	64409935	2965	2965	2965	2965	0
76	20241014	193400	64409935	2965	2965	2965	2965	0
77	20241014	193300	64409935	2965	2965	2965	2965	0
78	20241014	193200	64409935	2965	2965	2965	2965	0
79	20241014	193100	64409935	2965	2965	2965	2965	0
80	20241014	193000	64409935	2965	2965	2965	2965	0
81	20241014	192900	64409935	2965	2965	2965	2965	0
82	20241014	192800	64409935	2965	2965	2965	2965	0
83	20241014	192700	64409935	2965	2965	2965	2965	0
84	20241014	192600	64409935	2965	2965	2965	2965	0
85	20241014	192500	64409935	2965	2965	2965	2965	0
86	20241014	192400	64409935	2965	2965	2965	2965	0
87	20241014	192300	64409935	2965	2965	2965	2965	0
88	20241014	192200	64409935	2965	2965	2965	2965	0
89	20241014	192100	64409935	2965	2965	2965	2965	0
90	20241014	192000	64409935	2965	2965	2965	2965	0
91	20241014	191900	64409935	2965	2965	2965	2965	0
92	20241014	191800	64409935	2965	2965	2965	2965	58
93	20241014	191700	64409935	2965	2965	2965	2965	0
94	20241014	191600	64409935	2965	2965	2965	2965	0
95	20241014	191500	64409935	2965	2965	2965	2965	0
96	20241014	191400	64409935	2965	2965	2965	2965	0
97	20241014	191300	64409935	2965	2965	2965	2965	0
98	20241014	191200	64409935	2965	2965	2965	2965	0
99	20241014	191100	64409935	2965	2965	2965	2965	0
100	20241014	191000	64409935	2965	2965	2965	2965	0
101	20241014	190900	64409935	2965	2965	2965	2965	0
102	20241014	190800	64409935	2965	2965	2965	2965	0
103	20241014	190700	64409935	2965	2965	2965	2965	0
104	20241014	190600	64409935	2965	2965	2965	2965	0
105	20241014	190500	64409935	2965	2965	2965	2965	0
106	20241014	190400	64409935	2965	2965	2965	2965	0
107	20241014	190300	64409935	2965	2965	2965	2965	0
108	20241014	190200	64409935	2965	2965	2965	2965	0
109	20241014	190100	64409935	2965	2965	2965	2965	0
110	20241014	190000	64409935	2965	2965	2965	2965	0
111	20241014	185900	64409935	2965	2965	2965	2965	0
112	20241014	185800	64409935	2965	2965	2965	2965	0
113	20241014	185700	64409935	2965	2965	2965	2965	0
114	20241014	185600	64409935	2965	2965	2965	2965	0
115	20241014	185500	64409935	2965	2965	2965	2965	0
116	20241014	185400	64409935	2965	2965	2965	2965	0
117	20241014	185300	64409935	2965	2965	2965	2965	0
118	20241014	185200	64409935	2965	2965	2965	2965	0
119	20241014	185100	64409935	2965	2965	2965	2965	0
120	20241014	185000	64409935	2965	2965	2965	2965	0
121	20241014	184900	64409935	2965	2965	2965	2965	0
122	20241014	184800	64409935	2965	2965	2965	2965	58
123	20241014	184700	64409935	2965	2965	2965	2965	0
124	20241014	184600	64409935	2965	2965	2965	2965	0
125	20241014	184500	64409935	2965	2965	2965	2965	0
126	20241014	184400	64409935	2965	2965	2965	2965	0
127	20241014	184300	64409935	2965	2965	2965	2965	0
128	20241014	184200	64409935	2965	2965	2965	2965	0
129	20241014	184100	64409935	2965	2965	2965	2965	0
130	20241014	184000	64409935	2965	2965	2965	2965	0
131	20241014	183900	64409935	2965	2965	2965	2965	0
132	20241014	183800	64409935	2965	2965	2965	2965	0
133	20241014	183700	64409935	2965	2965	2965	2965	0
134	20241014	183600	64409935	2965	2965	2965	2965	0
135	20241014	183500	64409935	2965	2965	2965	2965	0
136	20241014	183400	64409935	2965	2965	2965	2965	0
137	20241014	183300	64409935	2965	2965	2965	2965	0
138	20241014	183200	64409935	2965	2965	2965	2965	0
139	20241014	183100	64409935	2965	2965	2965	2965	0
140	20241014	183000	64409935	2965	2965	2965	2965	0
141	20241014	182900	64409935	2965	2965	2965	2965	0
142	20241014	182800	64409935	2965	2965	2965	2965	0
143	20241014	182700	64409935	2965	2965	2965	2965	0
144	20241014	182600	64409935	2965	2965	2965	2965	0
145	20241014	182500	64409935	2965	2965	2965	2965	0
146	20241014	182400	64409935	2965	2965	2965	2965	0
147	20241014	182300	64409935	2965	2965	2965	2965	0
148	20241014	182200	64409935	2965	2965	2965	2965	0
149	20241014	182100	64409935	2965	2965	2965	2965	0
150	20241014	182000	64409935	2965	2965	2965	2965	0
151	20241014	181900	64409935	2965	2965	2965	2965	0
152	20241014	181800	64409935	2965	2965	2965	2965	58
153	20241014	181700	64409935	2965	2965	2965	2965	0
154	20241014	181600	64409935	2965	2965	2965	2965	0
155	20241014	181500	64409935	2965	2965	2965	2965	0
156	20241014	181400	64409935	2965	2965	2965	2965	0
157	20241014	181300	64409935	2965	2965	2965	2965	0
158	20241014	181200	64409935	2965	2965	2965	2965	0
159	20241014	181100	64409935	2965	2965	2965	2965	0
160	20241014	181000	64409935	2965	2965	2965	2965	0
161	20241014	180900	64409935	2965	2965	2965	2965	0
162	20241014	180800	64409935	2965	2965	2965	2965	0
163	20241014	180700	64409935	2965	2965	2965	2965	0
164	20241014	180600	64409935	2965	2965	2965	2965	0
165	20241014	180500	64409935	2965	2965	2965	2965	0
166	20241014	180400	64409935	2965	2965	2965	2965	0
167	20241014	180300	64409935	2965	2965	2965	2965	0
168	20241014	180200	64409935	2965	2965	2965	2965	0
169	20241014	180100	64409935	2965	2965	2965	2965	0
170	20241014	180000	64409935	2965	2965	2965	2965	0
171	20241014	175900	64409935	2965	2965	2965	2965	0
172	20241014	175800	64409935	2965	2965	2965	2965	0
173	20241014	175700	64409935	2965	2965	2965	2965	0
174	20241014	175600	64409935	2965	2965	2965	2965	0
175	20241014	175500	64409935	2965	2965	2965	2965	0
176	20241014	175400	64409935	2965	2965	2965	2965	0
177	20241014	175300	64409935	2965	2965	2965	2965	0
178	20241014	175200	64409935	2965	2965	2965	2965	0
179	20241014	175100	64409935	2965	2965	2965	2965	0
180	20241014	175000	64409935	2965	2965	2965	2965	0
181	20241014	174900	64409935	2965	2965	2965	2965	0
182	20241014	174800	64409935	2965	2965	2965	2965	58
183	20241014	174700	64409935	2965	2965	2965	2965	0
184	20241014	174600	64409935	2965	2965	2965	2965	0
185	20241014	174500	64409935	2965	2965	2965	2965	0
186	20241014	174400	64409935	2965	2965	2965	2965	0
187	20241014	174300	64409935	2965	2965	2965	2965	0
188	20241014	174200	64409935	2965	2965	2965	2965	0
189	20241014	174100	64409935	2965	2965	2965	2965	0
190	20241014	174000	64409935	2965	2965	2965	2965	0
191	20241014	173900	64409935	2965	2965	2965	2965	0
192	20241014	173800	64409935	2965	2965	2965	2965	0
193	20241014	173700	64409935	2965	2965	2965	2965	0
194	20241014	173600	64409935	2965	2965	2965	2965	0
195	20241014	173500	64409935	2965	2965	2965	2965	0
196	20241014	173400	64409935	2965	2965	2965	2965	0
197	20241014	173300	64409935	2965	2965	2965	2965	0
198	20241014	173200	64409935	2965	2965	2965	2965	0
199	20241014	173100	64409935	2965	2965	2965	2965	0
200	20241014	173000	64409935	2965	2965	2965	2965	0
201	20241014	172900	64409935	2965	2965	2965	2965	0
202	20241014	172800	64409935	2965	2965	2965	2965	0
203	20241014	172700	64409935	2965	2965	2965	2965	0
204	20241014	172600	64409935	2965	2965	2965	2965	0
205	20241014	172500	64409935	2965	2965	2965	2965	0
206	20241014	172400	64409935	2965	2965	2965	2965	0
207	20241014	172300	64409935	2965	2965	2965	2965	0
208	20241014	172200	64409935	2965	2965	2965	2965	0
209	20241014	172100	64409935	2965	2965	2965	2965	0
210	20241014	172000	64409935	2965	2965	2965	2965	0
211	20241014	171900	64409935	2965	2965	2965	2965	0
212	20241014	171800	64409935	2965	2965	2965	2965	58
213	20241014	171700	64409935	2965	2965	2965	2965	0
214	20241014	171600	64409935	2965	2965	2965	2965	0
215	20241014	171500	64409935	2965	2965	2965	2965	0
216	20241014	171400	64409935	2965	2965	2965	2965	0
217	20241014	171300	64409935	2965	2965	2965	2965	0
218	20241014	171200	64409935	2965	2965	2965	2965	0
219	20241014	171100	64409935	2965	2965	2965	2965	0
220	20241014	171000	64409935	2965	2965	2965	2965	0
221	20241014	170900	64409935	2965	2965	2965	2965	0
222	20241014	170800	64409935	2965	2965	2965	2965	0
223	20241014	170700	64409935	2965	2965	2965	2965	0
224	20241014	170600	64409935	2965	2965	2965	2965	0
225	20241014	170500	64409935	2965	2965	2965	2965	0
226	20241014	170400	64409935	2965	2965	2965	2965	0
227	20241014	170300	64409935	2965	2965	2965	2965	0
228	20241014	170200	64409935	2965	2965	2965	2965	0
229	20241014	170100	64409935	2965	2965	2965	2965	0
230	20241014	170000	64409935	2965	2965	2965	2965	0
231	20241014	165900	64409935	2965	2965	2965	2965	0
232	20241014	165800	64409935	2965	2965	2965	2965	0
233	20241014	165700	64409935	2965	2965	2965	2965	0
234	20241014	165600	64409935	2965	2965	2965	2965	0
235	20241014	165500	64409935	2965	2965	2965	2965	0
236	20241014	165400	64409935	2965	2965	2965	2965	0
237	20241014	165300	64409935	2965	2965	2965	2965	0
238	20241014	165200	64409935	2965	2965	2965	2965	0
239	20241014	165100	64409935	2965	2965	2965	2965	0
240	20241014	165000	64409935	2965	2965	2965	2965	0
241	20241014	164900	64409935	2965	2965	2965	2965	0
242	20241014	164800	64409935	2965	2965	2965	2965	58
243	20241014	164700	64409935	2965	2965	2965	2965	0
244	20241014	164600	64409935	2965	2965	2965	2965	0
245	20241014	164500	64409935	2965	2965	2965	2965	0
246	20241014	164400	64409935	2965	2965	2965	2965	0
247	20241014	164300	64409935	2965	2965	2965	2965	0
248	20241014	164200	64409935	2965	2965	2965	2965	0
249	20241014	164100	64409935	2965	2965	2965	2965	0
250	20241014	164000	64409935	2965	2965	2965	2965	0
251	20241014	163900	64409935	2965	2965	2965	2965	0
252	20241014	163800	64409935	2965	2965	2965	2965	0
253	20241014	163700	64409935	2965	2965	2965	2965	0
254	20241014	163600	64409935	2965	2965	2965	2965	0
255	20241014	163500	64409935	2965	2965	2965	2965	0
256	20241014	163400	64409935	2965	2965	2965	2965	0
257	20241014	163300	64409935	2965	2965	2965	2965	0
258	20241014	163200	64409935	2965	2965	2965	2965	0
259	20241014	163100	64409935	2965	2965	2965	2965	0
260	20241014	163000	64409935	2965	2965	2965	2965	0
261	20241014	162900	64409935	2965	2965	2965	2965	0
262	20241014	162800	64409935	2965	2965	2965	2965	0
263	20241014	162700	64409935	2965	2965	2965	2965	0
264	20241014	162600	64409935	2965	2965	2965	2965	0
265	20241014	162500	64409935	2965	2965	2965	2965	0
266	20241014	162400	64409935	2965	2965	2965	2965	0
267	20241014	162300	64409935	2965	2965	2965	2965	0
268	20241014	162200	64409935	2965	2965	2965	2965	0
269	20241014	162100	64409935	2965	2965	2965	2965	0
270	20241014	162000	64409935	2965	2965	2965	2965	0
271	20241014	161900	64409935	2965	2965	2965	2965	0
272	20241014	161800	64409935	2965	2965	2965	2965	58
273	20241014	161700	64409935	2965	2965	2965	2965	0
274	20241014	161600	64409935	2965	2965	2965	2965	0
275	20241014	161500	64409935	2965	2965	2965	2965	0
276	20241014	161400	64409935	2965	2965	2965	2965	0
277	20241014	161300	64409935	2965	2965	2965	2965	0
278	20241014	161200	64409935	2965	2965	2965	2965	0
279	20241014	161100	64409935	2965	2965	2965	2965	0
280	20241014	161000	64409935	2965	2965	2965	2965	0
281	20241014	160900	64409935	2965	2965	2965	2965	0
282	20241014	160800	64409935	2965	2965	2965	2965	0
283	20241014	160700	64409935	2965	2965	2965	2965	0
284	20241014	160600	64409935	2965	2965	2965	2965	0
285	20241014	160500	64409935	2965	2965	2965	2965	0
286	20241014	160400	64409935	2965	2965	2965	2965	0
287	20241014	160300	64409935	2965	2965	2965	2965	0
288	20241014	160200	64409935	2965	2965	2965	2965	0
289	20241014	160100	64409935	2965	2965	2965	2965	0
290	20241014	160000	64409935	2965	2965	2965	2965	0
291	20241014	155900	64409935	2965	2965	2965	2965	0
292	20241014	155800	64409935	2965	2965	2965	2965	0
293	20241014	155700	64409935	2965	2965	2965	2965	0
294	20241014	155600	64409935	2965	2965	2965	2965	0
295	20241014	155500	64409935	2965	2965	2965	2965	0
296	20241014	155400	64409935	2965	2965	2965	2965	0
297	20241014	155300	64409935	2965	2965	2965	2965	0
298	20241014	155200	64409935	2965	2965	2965	2965	0
299	20241014	155100	64409935	2965	2965	2965	2965	0
300	20241014	155000	64409935	2965	2965	2965	2965	0
301	20241014	154900	64409935	2965	2965	2965	2965	0
302	20241014	154800	64409935	2965	2965	2965	2965	58
303	20241014	154700	64409935	2965	2965	2965	2965	0
304	20241014	154600	64409935	2965	2965	2965	2965	0
305	20241014	154500	64409935	2965	2965	2965	2965	0
306	20241014	154400	64409935	2965	2965	2965	2965	0
307	20241014	154300	64409935	2965	2965	2965	2965	0
308	20241014	154200	64409935	2965	2965	2965	2965	0
309	20241014	154100	64409935	2965	2965	2965	2965	0
310	20241014	154000	64409935	2965	2965	2965	2965	0
311	20241014	153900	64409935	2965	2965	2965	2965	0
312	20241014	153800	64409935	2965	2965	2965	2965	0
313	20241014	153700	64409935	2965	2965	2965	2965	0
314	20241014	153600	64409935	2965	2965	2965	2965	0
315	20241014	153500	64409935	2965	2965	2965	2965	0
316	20241014	153400	64409935	2965	2965	2965	2965	0
317	20241014	153300	64409935	2965	2965	2965	2965	0
318	20241014	153200	64409935	2965	2965	2965	2965	0
319	20241014	153100	64409935	2965	2965	2965	2965	0
320	20241014	153000	64409935	2965	2965	2965	2965	58
321	20241014	152900	64237965	2990	2990	2990	2990	0
322	20241014	152800	64237965	2990	2990	2990	2990	0
323	20241014	152700	64237965	2990	2990	2990	2990	0
324	20241014	152600	64237965	2990	2990	2990	2990	0
325	20241014	152500	64237965	2990	2990	2990	2990	0
326	20241014	152400	64237965	2990	2990	2990	2990	0
327	20241014	152300	64237965	2990	2990	2990	2990	0
328	20241014	152200	64237965	2990	2990	2990	2990	0
329	20241014	152100	64237965	2990	2990	2990	2990	0
330	20241014	152000	64237965	2990	2990	2990	2990	0
331	20241014	151900	64237965	2990	2990	2990	2990	10
332	20241014	151800	64208065	2990	2995	2995	2990	418
333	20241014	151700	62957195	2995	2995	2995	2995	46
334	20241014	151600	62819425	2990	2990	2990	2990	0
335	20241014	151500	62819425	2990	2990	2990	2990	0
336	20241014	151400	62819425	2990	2990	2990	2990	53
337	20241014	151300	62660955	2990	2990	2990	2990	67
338	20241014	151200	62460625	2990	2990	2990	2990	0
339	20241014	151100	62460625	2990	2990	2990	2990	57
340	20241014	151000	62290195	2990	2990	2990	2990	54
341	20241014	150900	62128735	2990	2990	2990	2990	4
342	20241014	150800	62116775	2990	2990	2990	2990	54
343	20241014	150700	61955315	2990	2990	2990	2990	64
344	20241014	150600	61763955	2990	2990	2990	2990	20
345	20241014	150500	61704155	2990	2990	2990	2990	57
346	20241014	150400	61533725	2990	2990	2990	2990	54
347	20241014	150300	61372265	2990	2990	2990	2990	3
348	20241014	150200	61363295	2990	2990	2990	2990	54
349	20241014	150100	61201835	2990	2990	2990	2990	58
350	20241014	150000	61028415	2985	2985	2985	2985	0
351	20241014	145900	61028415	2985	2985	2985	2985	94
352	20241014	145800	60747825	2985	2990	2990	2985	65
353	20241014	145700	60553505	2990	2995	2995	2990	60
354	20241014	145600	60374085	2995	2995	2995	2995	53
355	20241014	145500	60215350	2995	2995	2995	2995	58
356	20241014	145400	60041640	2995	2995	2995	2995	0
357	20241014	145300	60041640	2995	2995	2995	2995	56
358	20241014	145200	59873920	2995	2995	2995	2995	1
359	20241014	145100	59870925	2990	2995	2995	2990	6
360	20241014	145000	59852965	2980	2980	2980	2980	0
361	20241014	144900	59852965	2980	2980	2980	2980	0
362	20241014	144800	59852965	2980	2980	2980	2980	0
363	20241014	144700	59852965	2980	2980	2980	2980	0
364	20241014	144600	59852965	2980	2980	2980	2980	0
365	20241014	144500	59852965	2980	2985	2985	2980	500
366	20241014	144400	58362945	2980	2980	2980	2980	0
367	20241014	144300	58362945	2980	2980	2980	2980	0
368	20241014	144200	58362945	2980	2995	2995	2980	500
369	20241014	144100	56870940	3000	3000	3000	3000	58
370	20241014	144000	56696940	2995	2995	2995	2995	0
371	20241014	143900	56696940	2995	3000	3000	2995	4
372	20241014	143800	56684945	3000	3000	3000	3000	54
373	20241014	143700	56522945	3000	3000	3000	3000	57
374	20241014	143600	56351945	3000	3000	3000	3000	0
375	20241014	143500	56351945	3000	3000	3000	3000	57
376	20241014	143400	56180945	3000	3000	3000	3000	53
377	20241014	143300	56021945	3000	3000	3000	3000	4
378	20241014	143200	56009945	2995	2995	2995	2995	46
379	20241014	143100	55872175	3000	3000	3000	3000	62
380	20241014	143000	55686175	3000	3000	3000	3000	0
381	20241014	142900	55686175	3000	3000	3000	3000	78
382	20241014	142800	55452175	3000	3000	3000	3000	53
383	20241014	142700	55293175	3000	3000	3000	3000	4
384	20241014	142600	55281175	3000	3000	3000	3000	53
385	20241014	142500	55122175	3000	3000	3000	3000	56
386	20241014	142400	54954175	3000	3000	3000	3000	0
387	20241014	142300	54954175	3000	3000	3000	3000	58
388	20241014	142200	54780175	3000	3000	3000	3000	54
389	20241014	142100	54618175	3000	3000	3000	3000	3
390	20241014	142000	54609175	3000	3000	3000	3000	54
391	20241014	141900	54447175	3000	3000	3000	3000	56
392	20241014	141800	54279175	3000	3000	3000	3000	0
393	20241014	141700	54279175	3000	3000	3000	3000	56
394	20241014	141600	54111175	3000	3000	3000	3000	54
395	20241014	141500	53949175	3000	3000	3000	3000	4
396	20241014	141400	53937175	2995	2995	2995	2995	0
397	20241014	141300	53937175	2995	2995	2995	2995	38
398	20241014	141200	53823365	2995	2995	2995	2995	0
399	20241014	141100	53823365	2995	2995	2995	2995	54
400	20241014	141000	53661635	2995	2995	2995	2995	1
401	20241014	140900	53658640	2980	3000	3000	2980	504
402	20241014	140800	52154805	3000	3000	3000	3000	54
403	20241014	140700	51992805	3000	3000	3000	3000	58
404	20241014	140600	51818805	3000	3000	3000	3000	11
405	20241014	140500	51785805	3000	3000	3000	3000	57
406	20241014	140400	51614805	3000	3000	3000	3000	53
407	20241014	140300	51455805	3000	3000	3000	3000	3
408	20241014	140200	51446805	2995	2995	2995	2995	0
409	20241014	140100	51446805	2995	2995	2995	2995	39
410	20241014	140000	51330000	2990	2990	2990	2990	0
411	20241014	135900	51330000	2990	2990	2990	2990	35
412	20241014	135800	51225350	2985	2985	2985	2985	0
413	20241014	135700	51225350	2985	2990	2990	2985	49
414	20241014	135600	51079070	2985	2985	2985	2985	0
415	20241014	135500	51079070	2985	2985	2985	2985	18
416	20241014	135400	51025340	2980	2980	2980	2980	0
417	20241014	135300	51025340	2980	2980	2980	2980	14
418	20241014	135200	50983620	2980	2975	2980	2975	66
419	20241014	135100	50787080	2980	2980	2980	2980	0
420	20241014	135000	50787080	2980	2980	2980	2980	54
421	20241014	134900	50626160	2980	2980	2980	2980	53
422	20241014	134800	50468220	2980	2975	2980	2940	1561
423	20241014	134700	45856710	2960	3000	3000	2960	2000
424	20241014	134600	39905930	3000	3000	3000	3000	0
425	20241014	134500	39905930	3000	3000	3000	3000	0
426	20241014	134400	39905930	3000	3000	3000	3000	0
427	20241014	134300	39905930	3000	3000	3000	3000	311
428	20241014	134200	38972930	2995	2995	2995	2995	0
429	20241014	134100	38972930	2995	2995	2995	2995	723
430	20241014	134000	36807545	2995	2995	2995	2995	53
431	20241014	133900	36648810	2995	2995	2995	2995	3
432	20241014	133800	36639825	2995	2995	2995	2995	54
433	20241014	133700	36478095	2995	2995	2995	2995	57
434	20241014	133600	36307380	2990	2995	2995	2990	1033
435	20241014	133500	33213710	2995	2995	2995	2995	57
436	20241014	133400	33042995	2995	3000	3000	2995	108
437	20241014	133300	32719265	3000	3000	3000	3000	116
438	20241014	133200	32371265	3000	3000	3000	3000	0
439	20241014	133100	32371265	3000	3000	3000	3000	0
440	20241014	133000	32371265	3000	3000	3000	3000	0
441	20241014	132900	32371265	3000	3000	3000	3000	134
442	20241014	132800	31969265	2995	2995	2995	2995	1
443	20241014	132700	31966270	2995	2990	2995	2990	1028
444	20241014	132600	28892545	2990	2990	2990	2990	53
445	20241014	132500	28734075	2990	2990	2990	2990	57
446	20241014	132400	28563645	2990	2990	2990	2990	0
447	20241014	132300	28563645	2990	2990	2990	2990	61
448	20241014	132200	28381255	2995	2995	2995	2995	53
449	20241014	132100	28222520	2995	2995	2995	2995	4
450	20241014	132000	28210540	2975	2975	2975	2975	0
451	20241014	131900	28210540	2975	2975	2975	2975	0
452	20241014	131800	28210540	2975	2975	2975	2975	0
453	20241014	131700	28210540	2975	2975	2975	2975	0
454	20241014	131600	28210540	2975	2975	2975	2975	0
455	20241014	131500	28210540	2975	2975	2975	2975	0
456	20241014	131400	28210540	2975	2975	2975	2975	0
457	20241014	131300	28210540	2975	2975	2975	2975	0
458	20241014	131200	28210540	2975	2975	2975	2975	0
459	20241014	131100	28210540	2975	2990	2990	2975	461
460	20241014	131000	26837900	2985	2985	2985	2985	48
461	20241014	130900	26694620	2985	2985	2985	2985	4
462	20241014	130800	26682680	2985	2985	2985	2985	53
463	20241014	130700	26524475	2985	2985	2985	2985	58
464	20241014	130600	26351345	2970	2970	2970	2970	0
465	20241014	130500	26351345	2970	2970	2970	2970	0
466	20241014	130400	26351345	2970	2970	2970	2970	0
467	20241014	130300	26351345	2970	2970	2970	2970	0
468	20241014	130200	26351345	2970	2970	2970	2970	0
469	20241014	130100	26351345	2970	2970	2970	2970	0
470	20241014	130000	26351345	2970	2970	2970	2970	0
471	20241014	125900	26351345	2970	2965	2970	2965	74
472	20241014	125800	26131655	2965	2965	2965	2965	53
473	20241014	125700	25974510	2965	2965	2965	2965	7
474	20241014	125600	25953755	2960	2960	2960	2960	87
475	20241014	125500	25696235	2960	2960	2960	2960	4
476	20241014	125400	25684395	2955	2955	2955	2955	0
477	20241014	125300	25684395	2955	2955	2955	2955	0
478	20241014	125200	25684395	2955	2955	2955	2955	53
479	20241014	125100	25527780	2955	2955	2955	2955	0
480	20241014	125000	25527780	2955	2955	2955	2955	54
481	20241014	124900	25368210	2955	2955	2955	2955	4
482	20241014	124800	25356390	2930	2930	2930	2930	0
483	20241014	124700	25356390	2930	2930	2930	2930	0
484	20241014	124600	25356390	2930	2930	2930	2930	0
485	20241014	124500	25356390	2930	2930	2930	2930	0
486	20241014	124400	25356390	2930	2930	2930	2930	0
487	20241014	124300	25356390	2930	2930	2930	2930	0
488	20241014	124200	25356390	2930	2950	2950	2930	1326
489	20241014	124100	21464590	2960	2960	2960	2960	5
490	20241014	124000	21449790	2960	2960	2960	2960	0
491	20241014	123900	21449790	2960	2960	2960	2960	0
492	20241014	123800	21449790	2960	2960	2960	2960	0
493	20241014	123700	21449790	2960	2960	2960	2960	19
494	20241014	123600	21393550	2960	2960	2960	2960	0
495	20241014	123500	21393550	2960	2960	2960	2960	0
496	20241014	123400	21393550	2960	2960	2960	2960	0
497	20241014	123300	21393550	2960	2960	2960	2960	0
498	20241014	123200	21393550	2960	2960	2960	2960	0
499	20241014	123100	21393550	2960	2960	2960	2960	0
500	20241014	123000	21393550	2960	2960	2960	2960	0
501	20241014	122900	21393550	2960	2960	2960	2960	73
502	20241014	122800	21177470	2960	2960	2960	2960	0
503	20241014	122700	21177470	2960	2960	2960	2960	0
504	20241014	122600	21177470	2960	2960	2960	2960	0
505	20241014	122500	21177470	2960	2960	2960	2960	1
506	20241014	122400	21174510	2960	2960	2960	2960	0
507	20241014	122300	21174510	2960	2960	2960	2960	0
508	20241014	122200	21174510	2960	2960	2960	2960	0
509	20241014	122100	21174510	2960	2960	2960	2960	0
510	20241014	122000	21174510	2960	2960	2960	2960	0
511	20241014	121900	21174510	2960	2960	2960	2960	0
512	20241014	121800	21174510	2960	2960	2960	2960	12
513	20241014	121700	21138990	2960	2960	2960	2960	0
514	20241014	121600	21138990	2960	2960	2960	2960	0
515	20241014	121500	21138990	2960	2960	2960	2960	0
516	20241014	121400	21138990	2960	2960	2960	2960	0
517	20241014	121300	21138990	2960	2960	2960	2960	0
518	20241014	121200	21138990	2960	2960	2960	2960	0
519	20241014	121100	21138990	2960	2960	2960	2960	0
520	20241014	121000	21138990	2960	2960	2960	2960	3
521	20241014	120900	21130110	2960	2960	2960	2960	0
522	20241014	120800	21130110	2960	2960	2960	2960	30
523	20241014	120700	21041310	2960	2960	2960	2960	0
524	20241014	120600	21041310	2960	2960	2960	2960	0
525	20241014	120500	21041310	2960	2960	2960	2960	0
526	20241014	120400	21041310	2960	2960	2960	2960	0
527	20241014	120300	21041310	2960	2960	2960	2960	0
528	20241014	120200	21041310	2960	2960	2960	2960	0
529	20241014	120100	21041310	2960	2960	2960	2960	0
530	20241014	120000	21041310	2960	2960	2960	2960	0
531	20241014	115900	21041310	2960	2960	2960	2960	0
532	20241014	115800	21041310	2960	2960	2960	2960	0
533	20241014	115700	21041310	2960	2960	2960	2960	0
534	20241014	115600	21041310	2960	2960	2960	2960	0
535	20241014	115500	21041310	2960	2960	2960	2960	0
536	20241014	115400	21041310	2960	2960	2960	2960	0
537	20241014	115300	21041310	2960	2960	2960	2960	0
538	20241014	115200	21041310	2960	2960	2960	2960	0
539	20241014	115100	21041310	2960	2960	2960	2960	0
540	20241014	115000	21041310	2960	2960	2960	2960	0
541	20241014	114900	21041310	2960	2960	2960	2960	0
542	20241014	114800	21041310	2960	2960	2960	2960	0
543	20241014	114700	21041310	2960	2960	2960	2960	0
544	20241014	114600	21041310	2960	2960	2960	2960	0
545	20241014	114500	21041310	2960	2960	2960	2960	0
546	20241014	114400	21041310	2960	2960	2960	2960	0
547	20241014	114300	21041310	2960	2960	2960	2960	1
548	20241014	114200	21038350	2950	2950	2950	2950	3
549	20241014	114100	21029500	2960	2960	2960	2960	0
550	20241014	114000	21029500	2960	2960	2960	2960	0
551	20241014	113900	21029500	2960	2960	2960	2960	0
552	20241014	113800	21029500	2960	2960	2960	2960	0
553	20241014	113700	21029500	2960	2960	2960	2960	0
554	20241014	113600	21029500	2960	2960	2960	2960	0
555	20241014	113500	21029500	2960	2960	2960	2960	0
556	20241014	113400	21029500	2960	2955	2960	2955	36
557	20241014	113300	20922945	2965	2965	2965	2965	0
558	20241014	113200	20922945	2965	2965	2965	2965	0
559	20241014	113100	20922945	2965	2965	2965	2965	0
560	20241014	113000	20922945	2965	2965	2965	2965	0
561	20241014	112900	20922945	2965	2965	2965	2965	0
562	20241014	112800	20922945	2965	2965	2965	2965	0
563	20241014	112700	20922945	2965	2965	2965	2965	0
564	20241014	112600	20922945	2965	2965	2965	2965	0
565	20241014	112500	20922945	2965	2965	2965	2965	0
566	20241014	112400	20922945	2965	2965	2965	2965	0
567	20241014	112300	20922945	2965	2965	2965	2965	0
568	20241014	112200	20922945	2965	2965	2965	2965	0
569	20241014	112100	20922945	2965	2965	2965	2965	0
570	20241014	112000	20922945	2965	2965	2965	2965	0
571	20241014	111900	20922945	2965	2965	2965	2965	0
572	20241014	111800	20922945	2965	2965	2965	2965	0
573	20241014	111700	20922945	2965	2965	2965	2965	0
574	20241014	111600	20922945	2965	2965	2965	2965	0
575	20241014	111500	20922945	2965	2965	2965	2965	0
576	20241014	111400	20922945	2965	2965	2965	2965	0
577	20241014	111300	20922945	2965	2965	2965	2965	0
578	20241014	111200	20922945	2965	2965	2965	2965	0
579	20241014	111100	20922945	2965	2965	2965	2965	0
580	20241014	111000	20922945	2965	2955	2965	2945	201
581	20241014	110900	20330965	2965	2965	2965	2965	0
582	20241014	110800	20330965	2965	2965	2965	2965	500
583	20241014	110700	18848465	2965	2965	2965	2965	0
584	20241014	110600	18848465	2965	2965	2965	2965	0
585	20241014	110500	18848465	2965	2965	2965	2965	0
586	20241014	110400	18848465	2965	2965	2965	2965	0
587	20241014	110300	18848465	2965	2965	2965	2965	0
588	20241014	110200	18848465	2965	2965	2965	2965	0
589	20241014	110100	18848465	2965	2965	2965	2965	0
590	20241014	110000	18848465	2965	2965	2965	2965	0
591	20241014	105900	18848465	2965	2965	2965	2965	0
592	20241014	105800	18848465	2965	2965	2965	2965	4
593	20241014	105700	18836605	2965	2965	2965	2965	0
594	20241014	105600	18836605	2965	2965	2965	2965	0
595	20241014	105500	18836605	2965	2965	2965	2965	0
596	20241014	105400	18836605	2965	2965	2965	2965	0
597	20241014	105300	18836605	2965	2965	2965	2965	0
598	20241014	105200	18836605	2965	2965	2965	2965	0
599	20241014	105100	18836605	2965	2965	2965	2965	0
600	20241014	105000	18836605	2965	2960	2965	2960	100
601	20241014	104900	18540530	2960	2945	2960	2945	200
602	20241014	104800	17950725	2940	2940	2940	2940	65
603	20241014	104700	17759625	2940	2940	2940	2940	0
604	20241014	104600	17759625	2940	2940	2940	2940	0
605	20241014	104500	17759625	2940	2940	2940	2940	0
606	20241014	104400	17759625	2940	2940	2940	2940	0
607	20241014	104300	17759625	2940	2940	2940	2940	1000
608	20241014	104200	14819625	2940	2940	2940	2940	0
609	20241014	104100	14819625	2940	2940	2940	2940	0
610	20241014	104000	14819625	2940	2940	2940	2940	0
611	20241014	103900	14819625	2940	2940	2940	2940	0
612	20241014	103800	14819625	2940	2940	2940	2940	1
613	20241014	103700	14816685	2935	2935	2935	2935	0
614	20241014	103600	14816685	2935	2935	2935	2935	57
615	20241014	103500	14649390	2935	2935	2935	2935	10
616	20241014	103400	14620040	2935	2935	2935	2935	0
617	20241014	103300	14620040	2935	2935	2935	2935	0
618	20241014	103200	14620040	2935	2935	2935	2935	0
619	20241014	103100	14620040	2935	2935	2935	2935	0
620	20241014	103000	14620040	2935	2935	2935	2935	0
621	20241014	102900	14620040	2935	2935	2935	2935	0
622	20241014	102800	14620040	2935	2935	2935	2935	0
623	20241014	102700	14620040	2935	2935	2935	2935	0
624	20241014	102600	14620040	2935	2935	2935	2935	0
625	20241014	102500	14620040	2935	2935	2935	2935	0
626	20241014	102400	14620040	2935	2935	2935	2935	0
627	20241014	102300	14620040	2935	2935	2935	2935	0
628	20241014	102200	14620040	2935	2935	2935	2935	681
629	20241014	102100	12621305	2935	2935	2935	2935	0
630	20241014	102000	12621305	2935	2935	2935	2935	0
631	20241014	101900	12621305	2935	2935	2935	2935	0
632	20241014	101800	12621305	2935	2935	2935	2935	0
633	20241014	101700	12621305	2935	2935	2935	2935	40
634	20241014	101600	12503905	2935	2935	2935	2935	0
635	20241014	101500	12503905	2935	2935	2935	2935	0
636	20241014	101400	12503905	2935	2935	2935	2935	0
637	20241014	101300	12503905	2935	2935	2935	2935	400
638	20241014	101200	11329905	2935	2935	2935	2935	0
639	20241014	101100	11329905	2935	2935	2935	2935	0
640	20241014	101000	11329905	2935	2935	2935	2935	0
641	20241014	100900	11329905	2935	2935	2935	2935	0
642	20241014	100800	11329905	2935	2935	2935	2935	0
643	20241014	100700	11329905	2935	2935	2935	2935	0
644	20241014	100600	11329905	2935	2935	2935	2935	0
645	20241014	100500	11329905	2935	2935	2935	2935	0
646	20241014	100400	11329905	2935	2935	2935	2935	0
647	20241014	100300	11329905	2935	2935	2935	2935	0
648	20241014	100200	11329905	2935	2935	2935	2935	0
649	20241014	100100	11329905	2935	2935	2935	2935	0
650	20241014	100000	11329905	2935	2935	2935	2935	0
651	20241014	095900	11329905	2935	2935	2935	2935	0
652	20241014	095800	11329905	2935	2935	2935	2935	0
653	20241014	095700	11329905	2935	2935	2935	2935	880
654	20241014	095600	8747105	2935	2935	2935	2935	1
655	20241014	095500	8744170	2930	2930	2930	2930	0
656	20241014	095400	8744170	2930	2930	2930	2930	0
657	20241014	095300	8744170	2930	2930	2930	2930	409
658	20241014	095200	7545800	2930	2930	2930	2930	0
659	20241014	095100	7545800	2930	2930	2930	2930	0
660	20241014	095000	7545800	2930	2930	2930	2930	0
661	20241014	094900	7545800	2930	2930	2930	2930	0
662	20241014	094800	7545800	2930	2930	2930	2930	17
663	20241014	094700	7495990	2930	2930	2930	2930	0
664	20241014	094600	7495990	2930	2930	2930	2930	3
665	20241014	094500	7487200	2930	2930	2930	2930	2
666	20241014	094400	7481340	2930	2930	2930	2930	0
667	20241014	094300	7481340	2930	2930	2930	2930	1
668	20241014	094200	7478410	2925	2925	2925	2925	40
669	20241014	094100	7361410	2925	2925	2925	2925	3
670	20241014	094000	7352635	2925	2930	2930	2925	93
671	20241014	093900	7080400	2930	2930	2930	2930	0
672	20241014	093800	7080400	2930	2930	2930	2930	4
673	20241014	093700	7068680	2930	2930	2930	2930	5
674	20241014	093600	7054030	2930	2930	2930	2930	0
675	20241014	093500	7054030	2930	2930	2930	2930	0
676	20241014	093400	7054030	2930	2930	2930	2930	0
677	20241014	093300	7054030	2930	2930	2930	2930	0
678	20241014	093200	7054030	2930	2930	2930	2930	1
679	20241014	093100	7051100	2925	2925	2925	2925	0
680	20241014	093000	7051100	2925	2930	2930	2925	44
681	20241014	092900	6922375	2930	2930	2930	2930	26
682	20241014	092800	6846195	2935	2930	2935	2930	7
683	20241014	092700	6825655	2935	2935	2935	2930	35
684	20241014	092600	6723045	2935	2935	2935	2935	50
685	20241014	092500	6576295	2920	2920	2920	2920	0
686	20241014	092400	6576295	2920	2920	2920	2920	0
687	20241014	092300	6576295	2920	2920	2920	2920	354
688	20241014	092200	5542615	2920	2920	2920	2920	0
689	20241014	092100	5542615	2920	2920	2920	2920	45
690	20241014	092000	5411215	2910	2910	2910	2910	0
691	20241014	091900	5411215	2910	2910	2910	2910	0
692	20241014	091800	5411215	2910	2910	2910	2910	0
693	20241014	091700	5411215	2910	2910	2910	2910	0
694	20241014	091600	5411215	2910	2910	2910	2910	0
695	20241014	091500	5411215	2910	2910	2910	2910	0
696	20241014	091400	5411215	2910	2910	2910	2910	0
697	20241014	091300	5411215	2910	2910	2910	2910	0
698	20241014	091200	5411215	2910	2910	2910	2910	0
699	20241014	091100	5411215	2910	2910	2910	2910	78
700	20241014	091000	5184235	2900	2900	2900	2900	0
701	20241014	090900	5184235	2900	2915	2915	2900	1667
702	20241014	090800	349120	2930	2930	2930	2930	30
703	20241014	090700	261220	2935	2935	2935	2935	0
704	20241014	090600	261220	2935	2935	2935	2935	0
705	20241014	090500	261220	2935	2935	2935	2935	6
706	20241014	090400	243610	2935	2935	2935	2935	0
707	20241014	090300	243610	2935	2935	2935	2935	0
708	20241014	090200	243610	2935	2935	2935	2935	0
709	20241014	090100	243610	2935	2935	2935	2935	0
710	20241014	090000	243610	2935	2940	2940	2935	83