KissMeData/064240/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194300	105061415	2905	2905	2905	2905	2005
3	20241014	194200	105061415	2905	2905	2905	2905	0
4	20241014	194100	105061415	2905	2905	2905	2905	0
5	20241014	194000	105061415	2905	2905	2905	2905	0
6	20241014	193900	105061415	2905	2905	2905	2905	0
7	20241014	193800	105061415	2905	2905	2905	2905	0
8	20241014	193700	105061415	2905	2905	2905	2905	0
9	20241014	193600	105061415	2905	2905	2905	2905	0
10	20241014	193500	105061415	2905	2905	2905	2905	0
11	20241014	193400	105061415	2905	2905	2905	2905	0
12	20241014	193300	105061415	2905	2905	2905	2905	0
13	20241014	193200	105061415	2905	2905	2905	2905	0
14	20241014	193100	105061415	2905	2905	2905	2905	0
15	20241014	193000	105061415	2905	2905	2905	2905	0
16	20241014	192900	105061415	2905	2905	2905	2905	0
17	20241014	192800	105061415	2905	2905	2905	2905	0
18	20241014	192700	105061415	2905	2905	2905	2905	0
19	20241014	192600	105061415	2905	2905	2905	2905	0
20	20241014	192500	105061415	2905	2905	2905	2905	0
21	20241014	192400	105061415	2905	2905	2905	2905	0
22	20241014	192300	105061415	2905	2905	2905	2905	0
23	20241014	192200	105061415	2905	2905	2905	2905	0
24	20241014	192100	105061415	2905	2905	2905	2905	0
25	20241014	192000	105061415	2905	2905	2905	2905	0
26	20241014	191900	105061415	2905	2905	2905	2905	0
27	20241014	191800	105061415	2905	2905	2905	2905	0
28	20241014	191700	105061415	2905	2905	2905	2905	0
29	20241014	191600	105061415	2905	2905	2905	2905	0
30	20241014	191500	105061415	2905	2905	2905	2905	0
31	20241014	191400	105061415	2905	2905	2905	2905	0
32	20241014	191300	105061415	2905	2905	2905	2905	2005
33	20241014	191200	105061415	2905	2905	2905	2905	0
34	20241014	191100	105061415	2905	2905	2905	2905	0
35	20241014	191000	105061415	2905	2905	2905	2905	0
36	20241014	190900	105061415	2905	2905	2905	2905	0
37	20241014	190800	105061415	2905	2905	2905	2905	0
38	20241014	190700	105061415	2905	2905	2905	2905	0
39	20241014	190600	105061415	2905	2905	2905	2905	0
40	20241014	190500	105061415	2905	2905	2905	2905	0
41	20241014	190400	105061415	2905	2905	2905	2905	0
42	20241014	190300	105061415	2905	2905	2905	2905	0
43	20241014	190200	105061415	2905	2905	2905	2905	0
44	20241014	190100	105061415	2905	2905	2905	2905	0
45	20241014	190000	105061415	2905	2905	2905	2905	0
46	20241014	185900	105061415	2905	2905	2905	2905	0
47	20241014	185800	105061415	2905	2905	2905	2905	0
48	20241014	185700	105061415	2905	2905	2905	2905	0
49	20241014	185600	105061415	2905	2905	2905	2905	0
50	20241014	185500	105061415	2905	2905	2905	2905	0
51	20241014	185400	105061415	2905	2905	2905	2905	0
52	20241014	185300	105061415	2905	2905	2905	2905	0
53	20241014	185200	105061415	2905	2905	2905	2905	0
54	20241014	185100	105061415	2905	2905	2905	2905	0
55	20241014	185000	105061415	2905	2905	2905	2905	0
56	20241014	184900	105061415	2905	2905	2905	2905	0
57	20241014	184800	105061415	2905	2905	2905	2905	0
58	20241014	184700	105061415	2905	2905	2905	2905	0
59	20241014	184600	105061415	2905	2905	2905	2905	0
60	20241014	184500	105061415	2905	2905	2905	2905	0
61	20241014	184400	105061415	2905	2905	2905	2905	0
62	20241014	184300	105061415	2905	2905	2905	2905	2005
63	20241014	184200	105061415	2905	2905	2905	2905	0
64	20241014	184100	105061415	2905	2905	2905	2905	0
65	20241014	184000	105061415	2905	2905	2905	2905	0
66	20241014	183900	105061415	2905	2905	2905	2905	0
67	20241014	183800	105061415	2905	2905	2905	2905	0
68	20241014	183700	105061415	2905	2905	2905	2905	0
69	20241014	183600	105061415	2905	2905	2905	2905	0
70	20241014	183500	105061415	2905	2905	2905	2905	0
71	20241014	183400	105061415	2905	2905	2905	2905	0
72	20241014	183300	105061415	2905	2905	2905	2905	0
73	20241014	183200	105061415	2905	2905	2905	2905	0
74	20241014	183100	105061415	2905	2905	2905	2905	0
75	20241014	183000	105061415	2905	2905	2905	2905	0
76	20241014	182900	105061415	2905	2905	2905	2905	0
77	20241014	182800	105061415	2905	2905	2905	2905	0
78	20241014	182700	105061415	2905	2905	2905	2905	0
79	20241014	182600	105061415	2905	2905	2905	2905	0
80	20241014	182500	105061415	2905	2905	2905	2905	0
81	20241014	182400	105061415	2905	2905	2905	2905	0
82	20241014	182300	105061415	2905	2905	2905	2905	0
83	20241014	182200	105061415	2905	2905	2905	2905	0
84	20241014	182100	105061415	2905	2905	2905	2905	0
85	20241014	182000	105061415	2905	2905	2905	2905	0
86	20241014	181900	105061415	2905	2905	2905	2905	0
87	20241014	181800	105061415	2905	2905	2905	2905	0
88	20241014	181700	105061415	2905	2905	2905	2905	0
89	20241014	181600	105061415	2905	2905	2905	2905	0
90	20241014	181500	105061415	2905	2905	2905	2905	0
91	20241014	181400	105061415	2905	2905	2905	2905	0
92	20241014	181300	105061415	2905	2905	2905	2905	2005
93	20241014	181200	105061415	2905	2905	2905	2905	0
94	20241014	181100	105061415	2905	2905	2905	2905	0
95	20241014	181000	105061415	2905	2905	2905	2905	0
96	20241014	180900	105061415	2905	2905	2905	2905	0
97	20241014	180800	105061415	2905	2905	2905	2905	0
98	20241014	180700	105061415	2905	2905	2905	2905	0
99	20241014	180600	105061415	2905	2905	2905	2905	0
100	20241014	180500	105061415	2905	2905	2905	2905	0
101	20241014	180400	105061415	2905	2905	2905	2905	0
102	20241014	180300	105061415	2905	2905	2905	2905	0
103	20241014	180200	105061415	2905	2905	2905	2905	0
104	20241014	180100	105061415	2905	2905	2905	2905	0
105	20241014	180000	105061415	2905	2905	2905	2905	0
106	20241014	175900	105061415	2905	2905	2905	2905	0
107	20241014	175800	105061415	2905	2905	2905	2905	0
108	20241014	175700	105061415	2905	2905	2905	2905	0
109	20241014	175600	105061415	2905	2905	2905	2905	0
110	20241014	175500	105061415	2905	2905	2905	2905	0
111	20241014	175400	105061415	2905	2905	2905	2905	0
112	20241014	175300	105061415	2905	2905	2905	2905	0
113	20241014	175200	105061415	2905	2905	2905	2905	0
114	20241014	175100	105061415	2905	2905	2905	2905	0
115	20241014	175000	105061415	2905	2905	2905	2905	0
116	20241014	174900	105061415	2905	2905	2905	2905	0
117	20241014	174800	105061415	2905	2905	2905	2905	0
118	20241014	174700	105061415	2905	2905	2905	2905	0
119	20241014	174600	105061415	2905	2905	2905	2905	0
120	20241014	174500	105061415	2905	2905	2905	2905	0
121	20241014	174400	105061415	2905	2905	2905	2905	0
122	20241014	174300	105061415	2905	2905	2905	2905	2005
123	20241014	174200	105061415	2905	2905	2905	2905	0
124	20241014	174100	105061415	2905	2905	2905	2905	0
125	20241014	174000	105061415	2905	2905	2905	2905	0
126	20241014	173900	105061415	2905	2905	2905	2905	0
127	20241014	173800	105061415	2905	2905	2905	2905	0
128	20241014	173700	105061415	2905	2905	2905	2905	0
129	20241014	173600	105061415	2905	2905	2905	2905	0
130	20241014	173500	105061415	2905	2905	2905	2905	0
131	20241014	173400	105061415	2905	2905	2905	2905	0
132	20241014	173300	105061415	2905	2905	2905	2905	0
133	20241014	173200	105061415	2905	2905	2905	2905	0
134	20241014	173100	105061415	2905	2905	2905	2905	0
135	20241014	173000	105061415	2905	2905	2905	2905	0
136	20241014	172900	105061415	2905	2905	2905	2905	0
137	20241014	172800	105061415	2905	2905	2905	2905	0
138	20241014	172700	105061415	2905	2905	2905	2905	0
139	20241014	172600	105061415	2905	2905	2905	2905	0
140	20241014	172500	105061415	2905	2905	2905	2905	0
141	20241014	172400	105061415	2905	2905	2905	2905	0
142	20241014	172300	105061415	2905	2905	2905	2905	0
143	20241014	172200	105061415	2905	2905	2905	2905	0
144	20241014	172100	105061415	2905	2905	2905	2905	0
145	20241014	172000	105061415	2905	2905	2905	2905	0
146	20241014	171900	105061415	2905	2905	2905	2905	0
147	20241014	171800	105061415	2905	2905	2905	2905	0
148	20241014	171700	105061415	2905	2905	2905	2905	0
149	20241014	171600	105061415	2905	2905	2905	2905	0
150	20241014	171500	105061415	2905	2905	2905	2905	0
151	20241014	171400	105061415	2905	2905	2905	2905	0
152	20241014	171300	105061415	2905	2905	2905	2905	2005
153	20241014	171200	105061415	2905	2905	2905	2905	0
154	20241014	171100	105061415	2905	2905	2905	2905	0
155	20241014	171000	105061415	2905	2905	2905	2905	0
156	20241014	170900	105061415	2905	2905	2905	2905	0
157	20241014	170800	105061415	2905	2905	2905	2905	0
158	20241014	170700	105061415	2905	2905	2905	2905	0
159	20241014	170600	105061415	2905	2905	2905	2905	0
160	20241014	170500	105061415	2905	2905	2905	2905	0
161	20241014	170400	105061415	2905	2905	2905	2905	0
162	20241014	170300	105061415	2905	2905	2905	2905	0
163	20241014	170200	105061415	2905	2905	2905	2905	0
164	20241014	170100	105061415	2905	2905	2905	2905	0
165	20241014	170000	105061415	2905	2905	2905	2905	0
166	20241014	165900	105061415	2905	2905	2905	2905	0
167	20241014	165800	105061415	2905	2905	2905	2905	0
168	20241014	165700	105061415	2905	2905	2905	2905	0
169	20241014	165600	105061415	2905	2905	2905	2905	0
170	20241014	165500	105061415	2905	2905	2905	2905	0
171	20241014	165400	105061415	2905	2905	2905	2905	0
172	20241014	165300	105061415	2905	2905	2905	2905	0
173	20241014	165200	105061415	2905	2905	2905	2905	0
174	20241014	165100	105061415	2905	2905	2905	2905	0
175	20241014	165000	105061415	2905	2905	2905	2905	0
176	20241014	164900	105061415	2905	2905	2905	2905	0
177	20241014	164800	105061415	2905	2905	2905	2905	0
178	20241014	164700	105061415	2905	2905	2905	2905	0
179	20241014	164600	105061415	2905	2905	2905	2905	0
180	20241014	164500	105061415	2905	2905	2905	2905	0
181	20241014	164400	105061415	2905	2905	2905	2905	0
182	20241014	164300	105061415	2905	2905	2905	2905	2005
183	20241014	164200	105061415	2905	2905	2905	2905	0
184	20241014	164100	105061415	2905	2905	2905	2905	0
185	20241014	164000	105061415	2905	2905	2905	2905	0
186	20241014	163900	105061415	2905	2905	2905	2905	0
187	20241014	163800	105061415	2905	2905	2905	2905	0
188	20241014	163700	105061415	2905	2905	2905	2905	0
189	20241014	163600	105061415	2905	2905	2905	2905	0
190	20241014	163500	105061415	2905	2905	2905	2905	0
191	20241014	163400	105061415	2905	2905	2905	2905	0
192	20241014	163300	105061415	2905	2905	2905	2905	0
193	20241014	163200	105061415	2905	2905	2905	2905	0
194	20241014	163100	105061415	2905	2905	2905	2905	0
195	20241014	163000	105061415	2905	2905	2905	2905	0
196	20241014	162900	105061415	2905	2905	2905	2905	0
197	20241014	162800	105061415	2905	2905	2905	2905	0
198	20241014	162700	105061415	2905	2905	2905	2905	0
199	20241014	162600	105061415	2905	2905	2905	2905	0
200	20241014	162500	105061415	2905	2905	2905	2905	0
201	20241014	162400	105061415	2905	2905	2905	2905	0
202	20241014	162300	105061415	2905	2905	2905	2905	0
203	20241014	162200	105061415	2905	2905	2905	2905	0
204	20241014	162100	105061415	2905	2905	2905	2905	0
205	20241014	162000	105061415	2905	2905	2905	2905	0
206	20241014	161900	105061415	2905	2905	2905	2905	0
207	20241014	161800	105061415	2905	2905	2905	2905	0
208	20241014	161700	105061415	2905	2905	2905	2905	0
209	20241014	161600	105061415	2905	2905	2905	2905	0
210	20241014	161500	105061415	2905	2905	2905	2905	0
211	20241014	161400	105061415	2905	2905	2905	2905	0
212	20241014	161300	105061415	2905	2905	2905	2905	2005
213	20241014	161200	105061415	2905	2905	2905	2905	0
214	20241014	161100	105061415	2905	2905	2905	2905	0
215	20241014	161000	105061415	2905	2905	2905	2905	0
216	20241014	160900	105061415	2905	2905	2905	2905	0
217	20241014	160800	105061415	2905	2905	2905	2905	0
218	20241014	160700	105061415	2905	2905	2905	2905	0
219	20241014	160600	105061415	2905	2905	2905	2905	0
220	20241014	160500	105061415	2905	2905	2905	2905	0
221	20241014	160400	105061415	2905	2905	2905	2905	0
222	20241014	160300	105061415	2905	2905	2905	2905	0
223	20241014	160200	105061415	2905	2905	2905	2905	0
224	20241014	160100	105061415	2905	2905	2905	2905	0
225	20241014	160000	105061415	2905	2905	2905	2905	0
226	20241014	155900	105061415	2905	2905	2905	2905	0
227	20241014	155800	105061415	2905	2905	2905	2905	0
228	20241014	155700	105061415	2905	2905	2905	2905	0
229	20241014	155600	105061415	2905	2905	2905	2905	0
230	20241014	155500	105061415	2905	2905	2905	2905	0
231	20241014	155400	105061415	2905	2905	2905	2905	0
232	20241014	155300	105061415	2905	2905	2905	2905	0
233	20241014	155200	105061415	2905	2905	2905	2905	0
234	20241014	155100	105061415	2905	2905	2905	2905	0
235	20241014	155000	105061415	2905	2905	2905	2905	0
236	20241014	154900	105061415	2905	2905	2905	2905	0
237	20241014	154800	105061415	2905	2905	2905	2905	0
238	20241014	154700	105061415	2905	2905	2905	2905	0
239	20241014	154600	105061415	2905	2905	2905	2905	0
240	20241014	154500	105061415	2905	2905	2905	2905	0
241	20241014	154400	105061415	2905	2905	2905	2905	0
242	20241014	154300	105061415	2905	2905	2905	2905	2005
243	20241014	154200	105061415	2905	2905	2905	2905	0
244	20241014	154100	105061415	2905	2905	2905	2905	0
245	20241014	154000	105061415	2905	2905	2905	2905	0
246	20241014	153900	105061415	2905	2905	2905	2905	0
247	20241014	153800	105061415	2905	2905	2905	2905	0
248	20241014	153700	105061415	2905	2905	2905	2905	0
249	20241014	153600	105061415	2905	2905	2905	2905	0
250	20241014	153500	105061415	2905	2905	2905	2905	0
251	20241014	153400	105061415	2905	2905	2905	2905	0
252	20241014	153300	105061415	2905	2905	2905	2905	0
253	20241014	153200	105061415	2905	2905	2905	2905	0
254	20241014	153100	105061415	2905	2905	2905	2905	0
255	20241014	153000	105061415	2905	2905	2905	2905	2005
256	20241014	152900	99236890	2905	2905	2905	2905	0
257	20241014	152800	99236890	2905	2905	2905	2905	0
258	20241014	152700	99236890	2905	2905	2905	2905	0
259	20241014	152600	99236890	2905	2905	2905	2905	0
260	20241014	152500	99236890	2905	2905	2905	2905	0
261	20241014	152400	99236890	2905	2905	2905	2905	0
262	20241014	152300	99236890	2905	2905	2905	2905	0
263	20241014	152200	99236890	2905	2905	2905	2905	0
264	20241014	152100	99236890	2905	2905	2905	2905	0
265	20241014	152000	99236890	2905	2905	2905	2905	0
266	20241014	151900	99236890	2905	2895	2905	2895	318
267	20241014	151800	98316270	2900	2900	2900	2895	40
268	20241014	151700	98200440	2895	2900	2900	2895	54
269	20241014	151600	98044100	2905	2905	2905	2905	2
270	20241014	151500	98038290	2900	2900	2900	2900	1000
271	20241014	151400	95138290	2905	2905	2905	2905	0
272	20241014	151300	95138290	2905	2905	2905	2905	0
273	20241014	151200	95138290	2905	2905	2905	2905	4
274	20241014	151100	95126670	2905	2895	2905	2895	1495
275	20241014	151000	90798605	2905	2900	2905	2895	582
276	20241014	150900	89110930	2900	2900	2900	2900	0
277	20241014	150800	89110930	2900	2900	2900	2900	0
278	20241014	150700	89110930	2900	2900	2900	2900	0
279	20241014	150600	89110930	2900	2900	2900	2900	0
280	20241014	150500	89110930	2900	2895	2900	2895	21
281	20241014	150400	89050130	2900	2900	2900	2900	0
282	20241014	150300	89050130	2900	2900	2900	2900	0
283	20241014	150200	89050130	2900	2900	2900	2900	2
284	20241014	150100	89044330	2905	2905	2905	2905	0
285	20241014	150000	89044330	2905	2905	2905	2905	0
286	20241014	145900	89044330	2905	2905	2905	2905	0
287	20241014	145800	89044330	2905	2905	2905	2905	0
288	20241014	145700	89044330	2905	2905	2905	2905	0
289	20241014	145600	89044330	2905	2905	2905	2905	0
290	20241014	145500	89044330	2905	2905	2905	2905	0
291	20241014	145400	89044330	2905	2905	2905	2905	11
292	20241014	145300	89012375	2905	2905	2905	2905	0
293	20241014	145200	89012375	2905	2905	2905	2905	0
294	20241014	145100	89012375	2905	2905	2905	2905	4
295	20241014	145000	89000755	2905	2905	2905	2905	0
296	20241014	144900	89000755	2905	2895	2905	2895	198
297	20241014	144800	88427535	2905	2905	2905	2905	1
298	20241014	144700	88424630	2890	2890	2890	2890	0
299	20241014	144600	88424630	2890	2895	2895	2890	640
300	20241014	144500	86574370	2905	2905	2905	2905	0
301	20241014	144400	86574370	2905	2905	2905	2905	0
302	20241014	144300	86574370	2905	2905	2905	2905	0
303	20241014	144200	86574370	2905	2905	2905	2905	0
304	20241014	144100	86574370	2905	2905	2905	2905	0
305	20241014	144000	86574370	2905	2905	2905	2905	0
306	20241014	143900	86574370	2905	2905	2905	2905	0
307	20241014	143800	86574370	2905	2905	2905	2905	0
308	20241014	143700	86574370	2905	2905	2905	2905	0
309	20241014	143600	86574370	2905	2905	2905	2905	1
310	20241014	143500	86571465	2890	2890	2890	2890	0
311	20241014	143400	86571465	2890	2895	2895	2890	1000
312	20241014	143300	83681045	2905	2905	2905	2905	0
313	20241014	143200	83681045	2905	2905	2905	2905	0
314	20241014	143100	83681045	2905	2905	2905	2905	1
315	20241014	143000	83678140	2905	2905	2905	2905	0
316	20241014	142900	83678140	2905	2905	2905	2905	0
317	20241014	142800	83678140	2905	2905	2905	2905	0
318	20241014	142700	83678140	2905	2905	2905	2905	0
319	20241014	142600	83678140	2905	2905	2905	2905	0
320	20241014	142500	83678140	2905	2905	2905	2905	0
321	20241014	142400	83678140	2905	2900	2905	2900	18
322	20241014	142300	83625920	2900	2900	2900	2900	0
323	20241014	142200	83625920	2900	2900	2900	2900	0
324	20241014	142100	83625920	2900	2900	2900	2900	0
325	20241014	142000	83625920	2900	2900	2900	2900	1
326	20241014	141900	83623020	2900	2900	2900	2900	0
327	20241014	141800	83623020	2900	2900	2900	2900	3
328	20241014	141700	83614320	2890	2890	2890	2890	1209
329	20241014	141600	80120310	2905	2895	2905	2895	106
330	20241014	141500	79812900	2900	2900	2900	2900	4
331	20241014	141400	79801300	2905	2905	2905	2905	0
332	20241014	141300	79801300	2905	2905	2905	2905	0
333	20241014	141200	79801300	2905	2905	2905	2905	3
334	20241014	141100	79792585	2905	2905	2905	2905	0
335	20241014	141000	79792585	2905	2905	2905	2905	0
336	20241014	140900	79792585	2905	2905	2905	2905	0
337	20241014	140800	79792585	2905	2905	2905	2905	0
338	20241014	140700	79792585	2905	2905	2905	2905	0
339	20241014	140600	79792585	2905	2905	2905	2905	0
340	20241014	140500	79792585	2905	2905	2905	2905	0
341	20241014	140400	79792585	2905	2905	2905	2905	0
342	20241014	140300	79792585	2905	2905	2905	2905	0
343	20241014	140200	79792585	2905	2905	2905	2905	0
344	20241014	140100	79792585	2905	2905	2905	2905	10
345	20241014	140000	79763535	2905	2905	2905	2905	0
346	20241014	135900	79763535	2905	2905	2905	2905	0
347	20241014	135800	79763535	2905	2905	2905	2905	0
348	20241014	135700	79763535	2905	2905	2905	2905	0
349	20241014	135600	79763535	2905	2905	2905	2905	0
350	20241014	135500	79763535	2905	2905	2905	2905	0
351	20241014	135400	79763535	2905	2905	2905	2905	0
352	20241014	135300	79763535	2905	2905	2905	2905	0
353	20241014	135200	79763535	2905	2905	2905	2905	344
354	20241014	135100	78764215	2905	2905	2905	2905	0
355	20241014	135000	78764215	2905	2905	2905	2905	0
356	20241014	134900	78764215	2905	2905	2905	2905	0
357	20241014	134800	78764215	2905	2905	2905	2905	0
358	20241014	134700	78764215	2905	2905	2905	2905	5
359	20241014	134600	78749690	2890	2890	2890	2890	3000
360	20241014	134500	70079690	2910	2910	2910	2910	0
361	20241014	134400	70079690	2910	2910	2910	2910	0
362	20241014	134300	70079690	2910	2910	2910	2910	0
363	20241014	134200	70079690	2910	2910	2910	2910	0
364	20241014	134100	70079690	2910	2910	2910	2910	0
365	20241014	134000	70079690	2910	2910	2910	2910	0
366	20241014	133900	70079690	2910	2910	2910	2910	0
367	20241014	133800	70079690	2910	2910	2910	2910	0
368	20241014	133700	70079690	2910	2910	2910	2910	0
369	20241014	133600	70079690	2910	2910	2910	2910	0
370	20241014	133500	70079690	2910	2910	2910	2910	0
371	20241014	133400	70079690	2910	2910	2910	2910	0
372	20241014	133300	70079690	2910	2910	2910	2910	0
373	20241014	133200	70079690	2910	2910	2910	2910	0
374	20241014	133100	70079690	2910	2910	2910	2910	0
375	20241014	133000	70079690	2910	2910	2910	2910	0
376	20241014	132900	70079690	2910	2910	2910	2910	0
377	20241014	132800	70079690	2910	2910	2910	2910	0
378	20241014	132700	70079690	2910	2910	2910	2910	0
379	20241014	132600	70079690	2910	2910	2910	2910	0
380	20241014	132500	70079690	2910	2910	2910	2910	0
381	20241014	132400	70079690	2910	2900	2910	2900	302
382	20241014	132300	69203790	2890	2890	2890	2890	0
383	20241014	132200	69203790	2890	2890	2890	2890	0
384	20241014	132100	69203790	2890	2890	2890	2890	0
385	20241014	132000	69203790	2890	2890	2890	2890	0
386	20241014	131900	69203790	2890	2890	2890	2890	35
387	20241014	131800	69102640	2900	2900	2900	2900	0
388	20241014	131700	69102640	2900	2900	2900	2900	0
389	20241014	131600	69102640	2900	2900	2900	2900	0
390	20241014	131500	69102640	2900	2900	2900	2900	0
391	20241014	131400	69102640	2900	2900	2900	2900	0
392	20241014	131300	69102640	2900	2900	2900	2900	0
393	20241014	131200	69102640	2900	2900	2900	2900	0
394	20241014	131100	69102640	2900	2900	2900	2900	0
395	20241014	131000	69102640	2900	2900	2900	2900	0
396	20241014	130900	69102640	2900	2900	2900	2900	0
397	20241014	130800	69102640	2900	2900	2900	2900	0
398	20241014	130700	69102640	2900	2900	2900	2900	0
399	20241014	130600	69102640	2900	2890	2900	2890	8
400	20241014	130500	69079510	2890	2890	2890	2890	0
401	20241014	130400	69079510	2890	2890	2890	2890	0
402	20241014	130300	69079510	2890	2890	2890	2890	0
403	20241014	130200	69079510	2890	2890	2890	2890	0
404	20241014	130100	69079510	2890	2890	2890	2890	0
405	20241014	130000	69079510	2890	2890	2890	2890	0
406	20241014	125900	69079510	2890	2895	2895	2890	684
407	20241014	125800	67101945	2900	2900	2900	2900	0
408	20241014	125700	67101945	2900	2900	2900	2900	0
409	20241014	125600	67101945	2900	2900	2900	2900	0
410	20241014	125500	67101945	2900	2900	2900	2900	0
411	20241014	125400	67101945	2900	2900	2900	2900	0
412	20241014	125300	67101945	2900	2900	2900	2900	0
413	20241014	125200	67101945	2900	2900	2900	2900	0
414	20241014	125100	67101945	2900	2900	2900	2900	0
415	20241014	125000	67101945	2900	2900	2900	2900	0
416	20241014	124900	67101945	2900	2900	2900	2900	104
417	20241014	124800	66800345	2900	2900	2900	2900	2
418	20241014	124700	66794545	2895	2900	2900	2895	366
419	20241014	124600	65734970	2900	2910	2910	2900	601
420	20241014	124500	63992060	2910	2910	2910	2910	19
421	20241014	124400	63936770	2900	2900	2900	2900	17
422	20241014	124300	63887470	2910	2910	2910	2910	0
423	20241014	124200	63887470	2910	2900	2910	2900	121
424	20241014	124100	63536560	2910	2910	2910	2910	0
425	20241014	124000	63536560	2910	2910	2910	2910	0
426	20241014	123900	63536560	2910	2910	2910	2910	0
427	20241014	123800	63536560	2910	2910	2910	2910	0
428	20241014	123700	63536560	2910	2910	2910	2910	0
429	20241014	123600	63536560	2910	2910	2910	2910	0
430	20241014	123500	63536560	2910	2910	2910	2910	0
431	20241014	123400	63536560	2910	2910	2910	2910	24
432	20241014	123300	63466720	2910	2910	2910	2910	0
433	20241014	123200	63466720	2910	2910	2910	2910	0
434	20241014	123100	63466720	2910	2910	2910	2910	0
435	20241014	123000	63466720	2910	2910	2910	2910	0
436	20241014	122900	63466720	2910	2910	2910	2910	0
437	20241014	122800	63466720	2910	2910	2910	2910	0
438	20241014	122700	63466720	2910	2910	2910	2910	0
439	20241014	122600	63466720	2910	2910	2910	2910	0
440	20241014	122500	63466720	2910	2910	2910	2910	0
441	20241014	122400	63466720	2910	2910	2910	2910	0
442	20241014	122300	63466720	2910	2910	2910	2910	0
443	20241014	122200	63466720	2910	2910	2910	2910	0
444	20241014	122100	63466720	2910	2910	2910	2910	0
445	20241014	122000	63466720	2910	2910	2910	2910	0
446	20241014	121900	63466720	2910	2910	2910	2910	0
447	20241014	121800	63466720	2910	2910	2910	2910	0
448	20241014	121700	63466720	2910	2910	2910	2910	0
449	20241014	121600	63466720	2910	2910	2910	2910	0
450	20241014	121500	63466720	2910	2910	2910	2910	0
451	20241014	121400	63466720	2910	2910	2910	2910	0
452	20241014	121300	63466720	2910	2910	2910	2910	0
453	20241014	121200	63466720	2910	2910	2910	2910	0
454	20241014	121100	63466720	2910	2910	2910	2910	0
455	20241014	121000	63466720	2910	2910	2910	2910	0
456	20241014	120900	63466720	2910	2910	2910	2910	0
457	20241014	120800	63466720	2910	2900	2910	2900	4
458	20241014	120700	63455105	2910	2910	2910	2910	0
459	20241014	120600	63455105	2910	2910	2910	2910	0
460	20241014	120500	63455105	2910	2910	2910	2910	0
461	20241014	120400	63455105	2910	2910	2910	2910	0
462	20241014	120300	63455105	2910	2910	2910	2910	0
463	20241014	120200	63455105	2910	2910	2910	2910	0
464	20241014	120100	63455105	2910	2910	2910	2910	10
465	20241014	120000	63426005	2890	2895	2895	2890	3000
466	20241014	115900	54747955	2910	2910	2910	2910	0
467	20241014	115800	54747955	2910	2910	2910	2910	0
468	20241014	115700	54747955	2910	2910	2910	2910	12
469	20241014	115600	54713035	2895	2895	2895	2895	121
470	20241014	115500	54362740	2895	2895	2895	2895	0
471	20241014	115400	54362740	2895	2895	2895	2895	5
472	20241014	115300	54348265	2895	2895	2895	2895	0
473	20241014	115200	54348265	2895	2895	2895	2895	0
474	20241014	115100	54348265	2895	2895	2895	2895	0
475	20241014	115000	54348265	2895	2890	2895	2890	141
476	20241014	114900	53940725	2890	2890	2890	2890	0
477	20241014	114800	53940725	2890	2895	2895	2890	5955
478	20241014	114700	36730760	2900	2895	2900	2895	12
479	20241014	114600	36695970	2895	2895	2895	2895	340
480	20241014	114500	35711670	2900	2900	2900	2900	786
481	20241014	114400	33432270	2910	2910	2910	2910	0
482	20241014	114300	33432270	2910	2910	2910	2910	0
483	20241014	114200	33432270	2910	2910	2910	2910	0
484	20241014	114100	33432270	2910	2910	2910	2910	0
485	20241014	114000	33432270	2910	2910	2910	2910	0
486	20241014	113900	33432270	2910	2910	2910	2910	3
487	20241014	113800	33423540	2910	2910	2910	2910	0
488	20241014	113700	33423540	2910	2910	2910	2910	0
489	20241014	113600	33423540	2910	2910	2910	2910	0
490	20241014	113500	33423540	2910	2910	2910	2910	0
491	20241014	113400	33423540	2910	2910	2910	2910	0
492	20241014	113300	33423540	2910	2910	2910	2910	0
493	20241014	113200	33423540	2910	2910	2910	2910	0
494	20241014	113100	33423540	2910	2910	2910	2910	0
495	20241014	113000	33423540	2910	2910	2910	2910	0
496	20241014	112900	33423540	2910	2910	2910	2910	0
497	20241014	112800	33423540	2910	2910	2910	2910	0
498	20241014	112700	33423540	2910	2910	2910	2910	0
499	20241014	112600	33423540	2910	2910	2910	2910	0
500	20241014	112500	33423540	2910	2910	2910	2910	0
501	20241014	112400	33423540	2910	2910	2910	2910	0
502	20241014	112300	33423540	2910	2910	2910	2910	0
503	20241014	112200	33423540	2910	2910	2910	2910	0
504	20241014	112100	33423540	2910	2910	2910	2910	12
505	20241014	112000	33388620	2900	2900	2900	2900	1500
506	20241014	111900	29038620	2910	2905	2910	2905	10
507	20241014	111800	29009560	2910	2910	2910	2910	0
508	20241014	111700	29009560	2910	2910	2910	2910	0
509	20241014	111600	29009560	2910	2910	2910	2910	0
510	20241014	111500	29009560	2910	2910	2910	2910	0
511	20241014	111400	29009560	2910	2910	2910	2910	2
512	20241014	111300	29003740	2910	2910	2910	2910	3
513	20241014	111200	28995010	2920	2910	2920	2910	2
514	20241014	111100	28989180	2910	2910	2910	2910	0
515	20241014	111000	28989180	2910	2910	2910	2910	1
516	20241014	110900	28986270	2920	2910	2920	2910	10
517	20241014	110800	28957080	2920	2910	2920	2910	22
518	20241014	110700	28893040	2900	2900	2900	2900	0
519	20241014	110600	28893040	2900	2900	2900	2900	0
520	20241014	110500	28893040	2900	2900	2900	2900	200
521	20241014	110400	28313040	2900	2900	2900	2900	120
522	20241014	110300	27965040	2900	2900	2900	2900	1612
523	20241014	110200	23290240	2905	2905	2905	2905	0
524	20241014	110100	23290240	2905	2915	2915	2905	131
525	20241014	110000	22908685	2915	2915	2915	2915	0
526	20241014	105900	22908685	2915	2915	2915	2915	1
527	20241014	105800	22905770	2910	2910	2910	2910	1000
528	20241014	105700	19995770	2915	2915	2915	2915	2
529	20241014	105600	19989940	2920	2915	2920	2915	7
530	20241014	105500	19969515	2920	2920	2925	2910	36
531	20241014	105400	19864465	2920	2920	2920	2920	0
532	20241014	105300	19864465	2920	2920	2920	2920	0
533	20241014	105200	19864465	2920	2920	2920	2920	0
534	20241014	105100	19864465	2920	2920	2920	2920	0
535	20241014	105000	19864465	2920	2920	2920	2920	1
536	20241014	104900	19861545	2925	2920	2925	2920	11
537	20241014	104800	19829410	2925	2925	2925	2925	0
538	20241014	104700	19829410	2925	2910	2925	2910	15
539	20241014	104600	19785650	2925	2925	2925	2925	0
540	20241014	104500	19785650	2925	2925	2925	2925	0
541	20241014	104400	19785650	2925	2925	2925	2925	0
542	20241014	104300	19785650	2925	2920	2925	2920	2
543	20241014	104200	19779805	2925	2925	2925	2925	0
544	20241014	104100	19779805	2925	2925	2925	2925	0
545	20241014	104000	19779805	2925	2925	2925	2925	0
546	20241014	103900	19779805	2925	2910	2925	2910	17
547	20241014	103800	19730165	2910	2910	2910	2910	0
548	20241014	103700	19730165	2910	2910	2910	2910	0
549	20241014	103600	19730165	2910	2910	2910	2910	0
550	20241014	103500	19730165	2910	2910	2910	2910	130
551	20241014	103400	19351865	2925	2925	2925	2925	0
552	20241014	103300	19351865	2925	2925	2925	2925	0
553	20241014	103200	19351865	2925	2925	2925	2925	0
554	20241014	103100	19351865	2925	2925	2925	2925	0
555	20241014	103000	19351865	2925	2925	2925	2925	0
556	20241014	102900	19351865	2925	2925	2925	2925	0
557	20241014	102800	19351865	2925	2925	2925	2925	0
558	20241014	102700	19351865	2925	2925	2925	2925	0
559	20241014	102600	19351865	2925	2920	2925	2920	20
560	20241014	102500	19293405	2915	2915	2915	2915	4
561	20241014	102400	19281745	2930	2930	2930	2930	0
562	20241014	102300	19281745	2930	2930	2930	2930	0
563	20241014	102200	19281745	2930	2930	2930	2930	0
564	20241014	102100	19281745	2930	2930	2930	2930	0
565	20241014	102000	19281745	2930	2930	2930	2930	0
566	20241014	101900	19281745	2930	2925	2930	2925	6
567	20241014	101800	19264175	2930	2925	2930	2920	6
568	20241014	101700	19246625	2925	2925	2925	2925	1
569	20241014	101600	19243700	2925	2925	2925	2925	2
570	20241014	101500	19237850	2925	2925	2925	2925	143
571	20241014	101400	18819575	2930	2930	2930	2930	0
572	20241014	101300	18819575	2930	2925	2930	2925	4
573	20241014	101200	18807860	2925	2910	2925	2910	4
574	20241014	101100	18796175	2910	2910	2925	2910	377
575	20241014	101000	17694975	2910	2910	2910	2910	1
576	20241014	100900	17692065	2920	2920	2920	2920	0
577	20241014	100800	17692065	2920	2920	2920	2920	0
578	20241014	100700	17692065	2920	2920	2920	2920	0
579	20241014	100600	17692065	2920	2920	2920	2920	0
580	20241014	100500	17692065	2920	2920	2920	2920	0
581	20241014	100400	17692065	2920	2910	2920	2910	180
582	20241014	100300	17166475	2920	2920	2920	2920	0
583	20241014	100200	17166475	2920	2910	2920	2910	4
584	20241014	100100	17154805	2920	2910	2920	2910	3
585	20241014	100000	17146055	2920	2910	2920	2910	3
586	20241014	095900	17137305	2910	2910	2910	2910	0
587	20241014	095800	17137305	2910	2910	2910	2910	0
588	20241014	095700	17137305	2910	2910	2910	2910	0
589	20241014	095600	17137305	2910	2910	2910	2910	8
590	20241014	095500	17114025	2920	2910	2920	2910	100
591	20241014	095400	16822035	2920	2910	2920	2910	23
592	20241014	095300	16754995	2900	2900	2900	2900	0
593	20241014	095200	16754995	2900	2900	2900	2900	0
594	20241014	095100	16754995	2900	2900	2900	2900	0
595	20241014	095000	16754995	2900	2905	2905	2900	166
596	20241014	094900	16273560	2920	2920	2920	2920	0
597	20241014	094800	16273560	2920	2915	2920	2915	2
598	20241014	094700	16267725	2910	2910	2910	2910	0
599	20241014	094600	16267725	2910	2910	2910	2910	0
600	20241014	094500	16267725	2910	2910	2910	2910	1
601	20241014	094400	16264815	2920	2915	2920	2910	5
602	20241014	094300	16250240	2920	2920	2920	2920	0
603	20241014	094200	16250240	2920	2920	2920	2920	0
604	20241014	094100	16250240	2920	2910	2920	2910	4
605	20241014	094000	16238585	2910	2910	2910	2910	2
606	20241014	093900	16232765	2910	2910	2910	2910	0
607	20241014	093800	16232765	2910	2910	2910	2910	1
608	20241014	093700	16229855	2920	2920	2920	2920	0
609	20241014	093600	16229855	2920	2920	2920	2920	0
610	20241014	093500	16229855	2920	2920	2920	2920	0
611	20241014	093400	16229855	2920	2920	2920	2920	0
612	20241014	093300	16229855	2920	2910	2920	2910	100
613	20241014	093200	15938300	2905	2905	2905	2905	1
614	20241014	093100	15935395	2915	2915	2915	2915	0
615	20241014	093000	15935395	2915	2915	2915	2915	0
616	20241014	092900	15935395	2915	2915	2915	2915	0
617	20241014	092800	15935395	2915	2905	2915	2905	6
618	20241014	092700	15917935	2905	2905	2905	2905	0
619	20241014	092600	15917935	2905	2905	2905	2905	0
620	20241014	092500	15917935	2905	2905	2915	2905	12
621	20241014	092400	15882975	2895	2895	2895	2895	0
622	20241014	092300	15882975	2895	2895	2895	2895	900
623	20241014	092200	13277475	2900	2900	2900	2900	0
624	20241014	092100	13277475	2900	2900	2900	2900	96
625	20241014	092000	12999075	2920	2920	2920	2920	0
626	20241014	091900	12999075	2920	2905	2920	2905	4
627	20241014	091800	12987410	2920	2920	2920	2920	0
628	20241014	091700	12987410	2920	2900	2920	2900	2
629	20241014	091600	12981590	2920	2920	2920	2920	0
630	20241014	091500	12981590	2920	2920	2920	2920	0
631	20241014	091400	12981590	2920	2920	2920	2920	20
632	20241014	091300	12923190	2920	2920	2920	2920	3
633	20241014	091200	12914430	2920	2920	2920	2920	0
634	20241014	091100	12914430	2920	2900	2920	2900	340
635	20241014	091000	11928410	2920	2920	2920	2920	0
636	20241014	090900	11928410	2920	2920	2920	2920	0
637	20241014	090800	11928410	2920	2920	2920	2920	0
638	20241014	090700	11928410	2920	2915	2920	2915	162
639	20241014	090600	11456130	2890	2915	2920	2890	478
640	20241014	090500	10070945	2895	2895	2895	2895	435
641	20241014	090400	8811620	2890	2890	2890	2890	0
642	20241014	090300	8811620	2890	2890	2890	2890	0
643	20241014	090200	8811620	2890	2890	2890	2890	0
644	20241014	090100	8811620	2890	2890	2890	2890	35
645	20241014	090000	8710470	2925	2885	2925	2885	3018