KissMeData/066590/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195400	300333820	3000	3000	3000	3000	5396
3	20241008	195300	300333820	3000	3000	3000	3000	0
4	20241008	195200	300333820	3000	3000	3000	3000	0
5	20241008	195100	300333820	3000	3000	3000	3000	0
6	20241008	195000	300333820	3000	3000	3000	3000	0
7	20241008	194900	300333820	3000	3000	3000	3000	0
8	20241008	194800	300333820	3000	3000	3000	3000	0
9	20241008	194700	300333820	3000	3000	3000	3000	0
10	20241008	194600	300333820	3000	3000	3000	3000	0
11	20241008	194500	300333820	3000	3000	3000	3000	0
12	20241008	194400	300333820	3000	3000	3000	3000	0
13	20241008	194300	300333820	3000	3000	3000	3000	0
14	20241008	194200	300333820	3000	3000	3000	3000	0
15	20241008	194100	300333820	3000	3000	3000	3000	0
16	20241008	194000	300333820	3000	3000	3000	3000	0
17	20241008	193900	300333820	3000	3000	3000	3000	0
18	20241008	193800	300333820	3000	3000	3000	3000	0
19	20241008	193700	300333820	3000	3000	3000	3000	0
20	20241008	193600	300333820	3000	3000	3000	3000	0
21	20241008	193500	300333820	3000	3000	3000	3000	0
22	20241008	193400	300333820	3000	3000	3000	3000	0
23	20241008	193300	300333820	3000	3000	3000	3000	0
24	20241008	193200	300333820	3000	3000	3000	3000	0
25	20241008	193100	300333820	3000	3000	3000	3000	0
26	20241008	193000	300333820	3000	3000	3000	3000	0
27	20241008	192900	300333820	3000	3000	3000	3000	0
28	20241008	192800	300333820	3000	3000	3000	3000	0
29	20241008	192700	300333820	3000	3000	3000	3000	0
30	20241008	192600	300333820	3000	3000	3000	3000	0
31	20241008	192500	300333820	3000	3000	3000	3000	0
32	20241008	192400	300333820	3000	3000	3000	3000	5396
33	20241008	192300	300333820	3000	3000	3000	3000	0
34	20241008	192200	300333820	3000	3000	3000	3000	0
35	20241008	192100	300333820	3000	3000	3000	3000	0
36	20241008	192000	300333820	3000	3000	3000	3000	0
37	20241008	191900	300333820	3000	3000	3000	3000	0
38	20241008	191800	300333820	3000	3000	3000	3000	0
39	20241008	191700	300333820	3000	3000	3000	3000	0
40	20241008	191600	300333820	3000	3000	3000	3000	0
41	20241008	191500	300333820	3000	3000	3000	3000	0
42	20241008	191400	300333820	3000	3000	3000	3000	0
43	20241008	191300	300333820	3000	3000	3000	3000	0
44	20241008	191200	300333820	3000	3000	3000	3000	0
45	20241008	191100	300333820	3000	3000	3000	3000	0
46	20241008	191000	300333820	3000	3000	3000	3000	0
47	20241008	190900	300333820	3000	3000	3000	3000	0
48	20241008	190800	300333820	3000	3000	3000	3000	0
49	20241008	190700	300333820	3000	3000	3000	3000	0
50	20241008	190600	300333820	3000	3000	3000	3000	0
51	20241008	190500	300333820	3000	3000	3000	3000	0
52	20241008	190400	300333820	3000	3000	3000	3000	0
53	20241008	190300	300333820	3000	3000	3000	3000	0
54	20241008	190200	300333820	3000	3000	3000	3000	0
55	20241008	190100	300333820	3000	3000	3000	3000	0
56	20241008	190000	300333820	3000	3000	3000	3000	0
57	20241008	185900	300333820	3000	3000	3000	3000	0
58	20241008	185800	300333820	3000	3000	3000	3000	0
59	20241008	185700	300333820	3000	3000	3000	3000	0
60	20241008	185600	300333820	3000	3000	3000	3000	0
61	20241008	185500	300333820	3000	3000	3000	3000	0
62	20241008	185400	300333820	3000	3000	3000	3000	5396
63	20241008	185300	300333820	3000	3000	3000	3000	0
64	20241008	185200	300333820	3000	3000	3000	3000	0
65	20241008	185100	300333820	3000	3000	3000	3000	0
66	20241008	185000	300333820	3000	3000	3000	3000	0
67	20241008	184900	300333820	3000	3000	3000	3000	0
68	20241008	184800	300333820	3000	3000	3000	3000	0
69	20241008	184700	300333820	3000	3000	3000	3000	0
70	20241008	184600	300333820	3000	3000	3000	3000	0
71	20241008	184500	300333820	3000	3000	3000	3000	0
72	20241008	184400	300333820	3000	3000	3000	3000	0
73	20241008	184300	300333820	3000	3000	3000	3000	0
74	20241008	184200	300333820	3000	3000	3000	3000	0
75	20241008	184100	300333820	3000	3000	3000	3000	0
76	20241008	184000	300333820	3000	3000	3000	3000	0
77	20241008	183900	300333820	3000	3000	3000	3000	0
78	20241008	183800	300333820	3000	3000	3000	3000	0
79	20241008	183700	300333820	3000	3000	3000	3000	0
80	20241008	183600	300333820	3000	3000	3000	3000	0
81	20241008	183500	300333820	3000	3000	3000	3000	0
82	20241008	183400	300333820	3000	3000	3000	3000	0
83	20241008	183300	300333820	3000	3000	3000	3000	0
84	20241008	183200	300333820	3000	3000	3000	3000	0
85	20241008	183100	300333820	3000	3000	3000	3000	0
86	20241008	183000	300333820	3000	3000	3000	3000	0
87	20241008	182900	300333820	3000	3000	3000	3000	0
88	20241008	182800	300333820	3000	3000	3000	3000	0
89	20241008	182700	300333820	3000	3000	3000	3000	0
90	20241008	182600	300333820	3000	3000	3000	3000	0
91	20241008	182500	300333820	3000	3000	3000	3000	0
92	20241008	182400	300333820	3000	3000	3000	3000	5396
93	20241008	182300	300333820	3000	3000	3000	3000	0
94	20241008	182200	300333820	3000	3000	3000	3000	0
95	20241008	182100	300333820	3000	3000	3000	3000	0
96	20241008	182000	300333820	3000	3000	3000	3000	0
97	20241008	181900	300333820	3000	3000	3000	3000	0
98	20241008	181800	300333820	3000	3000	3000	3000	0
99	20241008	181700	300333820	3000	3000	3000	3000	0
100	20241008	181600	300333820	3000	3000	3000	3000	0
101	20241008	181500	300333820	3000	3000	3000	3000	0
102	20241008	181400	300333820	3000	3000	3000	3000	0
103	20241008	181300	300333820	3000	3000	3000	3000	0
104	20241008	181200	300333820	3000	3000	3000	3000	0
105	20241008	181100	300333820	3000	3000	3000	3000	0
106	20241008	181000	300333820	3000	3000	3000	3000	0
107	20241008	180900	300333820	3000	3000	3000	3000	0
108	20241008	180800	300333820	3000	3000	3000	3000	0
109	20241008	180700	300333820	3000	3000	3000	3000	0
110	20241008	180600	300333820	3000	3000	3000	3000	0
111	20241008	180500	300333820	3000	3000	3000	3000	0
112	20241008	180400	300333820	3000	3000	3000	3000	0
113	20241008	180300	300333820	3000	3000	3000	3000	0
114	20241008	180200	300333820	3000	3000	3000	3000	0
115	20241008	180100	300333820	3000	3000	3000	3000	0
116	20241008	180000	300333820	3000	3000	3000	3000	0
117	20241008	175900	300333820	3000	3000	3000	3000	0
118	20241008	175800	300333820	3000	3000	3000	3000	0
119	20241008	175700	300333820	3000	3000	3000	3000	0
120	20241008	175600	300333820	3000	3000	3000	3000	0
121	20241008	175500	300333820	3000	3000	3000	3000	0
122	20241008	175400	300333820	3000	3000	3000	3000	5396
123	20241008	175300	300333820	3000	3000	3000	3000	0
124	20241008	175200	300333820	3000	3000	3000	3000	0
125	20241008	175100	300333820	3000	3000	3000	3000	0
126	20241008	175000	300333820	3000	3000	3000	3000	0
127	20241008	174900	300333820	3000	3000	3000	3000	0
128	20241008	174800	300333820	3000	3000	3000	3000	0
129	20241008	174700	300333820	3000	3000	3000	3000	0
130	20241008	174600	300333820	3000	3000	3000	3000	0
131	20241008	174500	300333820	3000	3000	3000	3000	0
132	20241008	174400	300333820	3000	3000	3000	3000	0
133	20241008	174300	300333820	3000	3000	3000	3000	0
134	20241008	174200	300333820	3000	3000	3000	3000	0
135	20241008	174100	300333820	3000	3000	3000	3000	0
136	20241008	174000	300333820	3000	3000	3000	3000	0
137	20241008	173900	300333820	3000	3000	3000	3000	0
138	20241008	173800	300333820	3000	3000	3000	3000	0
139	20241008	173700	300333820	3000	3000	3000	3000	0
140	20241008	173600	300333820	3000	3000	3000	3000	0
141	20241008	173500	300333820	3000	3000	3000	3000	0
142	20241008	173400	300333820	3000	3000	3000	3000	0
143	20241008	173300	300333820	3000	3000	3000	3000	0
144	20241008	173200	300333820	3000	3000	3000	3000	0
145	20241008	173100	300333820	3000	3000	3000	3000	0
146	20241008	173000	300333820	3000	3000	3000	3000	0
147	20241008	172900	300333820	3000	3000	3000	3000	0
148	20241008	172800	300333820	3000	3000	3000	3000	0
149	20241008	172700	300333820	3000	3000	3000	3000	0
150	20241008	172600	300333820	3000	3000	3000	3000	0
151	20241008	172500	300333820	3000	3000	3000	3000	0
152	20241008	172400	300333820	3000	3000	3000	3000	5396
153	20241008	172300	300333820	3000	3000	3000	3000	0
154	20241008	172200	300333820	3000	3000	3000	3000	0
155	20241008	172100	300333820	3000	3000	3000	3000	0
156	20241008	172000	300333820	3000	3000	3000	3000	0
157	20241008	171900	300333820	3000	3000	3000	3000	0
158	20241008	171800	300333820	3000	3000	3000	3000	0
159	20241008	171700	300333820	3000	3000	3000	3000	0
160	20241008	171600	300333820	3000	3000	3000	3000	0
161	20241008	171500	300333820	3000	3000	3000	3000	0
162	20241008	171400	300333820	3000	3000	3000	3000	0
163	20241008	171300	300333820	3000	3000	3000	3000	0
164	20241008	171200	300333820	3000	3000	3000	3000	0
165	20241008	171100	300333820	3000	3000	3000	3000	0
166	20241008	171000	300333820	3000	3000	3000	3000	0
167	20241008	170900	300333820	3000	3000	3000	3000	0
168	20241008	170800	300333820	3000	3000	3000	3000	0
169	20241008	170700	300333820	3000	3000	3000	3000	0
170	20241008	170600	300333820	3000	3000	3000	3000	0
171	20241008	170500	300333820	3000	3000	3000	3000	0
172	20241008	170400	300333820	3000	3000	3000	3000	0
173	20241008	170300	300333820	3000	3000	3000	3000	0
174	20241008	170200	300333820	3000	3000	3000	3000	0
175	20241008	170100	300333820	3000	3000	3000	3000	0
176	20241008	170000	300333820	3000	3000	3000	3000	0
177	20241008	165900	300333820	3000	3000	3000	3000	0
178	20241008	165800	300333820	3000	3000	3000	3000	0
179	20241008	165700	300333820	3000	3000	3000	3000	0
180	20241008	165600	300333820	3000	3000	3000	3000	0
181	20241008	165500	300333820	3000	3000	3000	3000	0
182	20241008	165400	300333820	3000	3000	3000	3000	5396
183	20241008	165300	300333820	3000	3000	3000	3000	0
184	20241008	165200	300333820	3000	3000	3000	3000	0
185	20241008	165100	300333820	3000	3000	3000	3000	0
186	20241008	165000	300333820	3000	3000	3000	3000	0
187	20241008	164900	300333820	3000	3000	3000	3000	0
188	20241008	164800	300333820	3000	3000	3000	3000	0
189	20241008	164700	300333820	3000	3000	3000	3000	0
190	20241008	164600	300333820	3000	3000	3000	3000	0
191	20241008	164500	300333820	3000	3000	3000	3000	0
192	20241008	164400	300333820	3000	3000	3000	3000	0
193	20241008	164300	300333820	3000	3000	3000	3000	0
194	20241008	164200	300333820	3000	3000	3000	3000	0
195	20241008	164100	300333820	3000	3000	3000	3000	0
196	20241008	164000	300333820	3000	3000	3000	3000	0
197	20241008	163900	300333820	3000	3000	3000	3000	0
198	20241008	163800	300333820	3000	3000	3000	3000	0
199	20241008	163700	300333820	3000	3000	3000	3000	0
200	20241008	163600	300333820	3000	3000	3000	3000	0
201	20241008	163500	300333820	3000	3000	3000	3000	0
202	20241008	163400	300333820	3000	3000	3000	3000	0
203	20241008	163300	300333820	3000	3000	3000	3000	0
204	20241008	163200	300333820	3000	3000	3000	3000	0
205	20241008	163100	300333820	3000	3000	3000	3000	0
206	20241008	163000	300333820	3000	3000	3000	3000	0
207	20241008	162900	300333820	3000	3000	3000	3000	0
208	20241008	162800	300333820	3000	3000	3000	3000	0
209	20241008	162700	300333820	3000	3000	3000	3000	0
210	20241008	162600	300333820	3000	3000	3000	3000	0
211	20241008	162500	300333820	3000	3000	3000	3000	0
212	20241008	162400	300333820	3000	3000	3000	3000	5396
213	20241008	162300	300333820	3000	3000	3000	3000	0
214	20241008	162200	300333820	3000	3000	3000	3000	0
215	20241008	162100	300333820	3000	3000	3000	3000	0
216	20241008	162000	300333820	3000	3000	3000	3000	0
217	20241008	161900	300333820	3000	3000	3000	3000	0
218	20241008	161800	300333820	3000	3000	3000	3000	0
219	20241008	161700	300333820	3000	3000	3000	3000	0
220	20241008	161600	300333820	3000	3000	3000	3000	0
221	20241008	161500	300333820	3000	3000	3000	3000	0
222	20241008	161400	300333820	3000	3000	3000	3000	0
223	20241008	161300	300333820	3000	3000	3000	3000	0
224	20241008	161200	300333820	3000	3000	3000	3000	0
225	20241008	161100	300333820	3000	3000	3000	3000	0
226	20241008	161000	300333820	3000	3000	3000	3000	0
227	20241008	160900	300333820	3000	3000	3000	3000	0
228	20241008	160800	300333820	3000	3000	3000	3000	0
229	20241008	160700	300333820	3000	3000	3000	3000	0
230	20241008	160600	300333820	3000	3000	3000	3000	0
231	20241008	160500	300333820	3000	3000	3000	3000	0
232	20241008	160400	300333820	3000	3000	3000	3000	0
233	20241008	160300	300333820	3000	3000	3000	3000	0
234	20241008	160200	300333820	3000	3000	3000	3000	0
235	20241008	160100	300333820	3000	3000	3000	3000	0
236	20241008	160000	300333820	3000	3000	3000	3000	0
237	20241008	155900	300333820	3000	3000	3000	3000	0
238	20241008	155800	300333820	3000	3000	3000	3000	0
239	20241008	155700	300333820	3000	3000	3000	3000	0
240	20241008	155600	300333820	3000	3000	3000	3000	0
241	20241008	155500	300333820	3000	3000	3000	3000	0
242	20241008	155400	300333820	3000	3000	3000	3000	5396
243	20241008	155300	300333820	3000	3000	3000	3000	0
244	20241008	155200	300333820	3000	3000	3000	3000	0
245	20241008	155100	300333820	3000	3000	3000	3000	0
246	20241008	155000	300333820	3000	3000	3000	3000	0
247	20241008	154900	300333820	3000	3000	3000	3000	0
248	20241008	154800	300333820	3000	3000	3000	3000	0
249	20241008	154700	300333820	3000	3000	3000	3000	0
250	20241008	154600	300333820	3000	3000	3000	3000	0
251	20241008	154500	300333820	3000	3000	3000	3000	0
252	20241008	154400	300333820	3000	3000	3000	3000	0
253	20241008	154300	300333820	3000	3000	3000	3000	0
254	20241008	154200	300333820	3000	3000	3000	3000	0
255	20241008	154100	300333820	3000	3000	3000	3000	0
256	20241008	154000	300333820	3000	3000	3000	3000	0
257	20241008	153900	300333820	3000	3000	3000	3000	0
258	20241008	153800	300333820	3000	3000	3000	3000	0
259	20241008	153700	300333820	3000	3000	3000	3000	0
260	20241008	153600	300333820	3000	3000	3000	3000	0
261	20241008	153500	300333820	3000	3000	3000	3000	0
262	20241008	153400	300333820	3000	3000	3000	3000	0
263	20241008	153300	300333820	3000	3000	3000	3000	0
264	20241008	153200	300333820	3000	3000	3000	3000	0
265	20241008	153100	300333820	3000	3000	3000	3000	0
266	20241008	153000	300333820	3000	3000	3000	3000	5396
267	20241008	152900	284145820	3000	3000	3000	3000	0
268	20241008	152800	284145820	3000	3000	3000	3000	0
269	20241008	152700	284145820	3000	3000	3000	3000	0
270	20241008	152600	284145820	3000	3000	3000	3000	0
271	20241008	152500	284145820	3000	3000	3000	3000	0
272	20241008	152400	284145820	3000	3000	3000	3000	0
273	20241008	152300	284145820	3000	3000	3000	3000	0
274	20241008	152200	284145820	3000	3000	3000	3000	0
275	20241008	152100	284145820	3000	3000	3000	3000	0
276	20241008	152000	284145820	3000	3000	3000	3000	0
277	20241008	151900	284145820	3000	3000	3005	3000	1851
278	20241008	151800	278592740	3000	3000	3005	3000	166
279	20241008	151700	278094690	3005	3010	3010	3005	2
280	20241008	151600	278088675	3005	3010	3010	3005	48
281	20241008	151500	277944425	3005	3005	3005	3005	5
282	20241008	151400	277929400	3005	3005	3005	3005	0
283	20241008	151300	277929400	3005	3005	3005	3005	0
284	20241008	151200	277929400	3005	3005	3005	3005	0
285	20241008	151100	277929400	3005	3005	3005	3005	0
286	20241008	151000	277929400	3005	3005	3005	3005	91
287	20241008	150900	277655945	3005	3000	3005	3000	320
288	20241008	150800	276694945	3000	3000	3005	3000	2622
289	20241008	150700	268828940	3005	3005	3005	3005	0
290	20241008	150600	268828940	3005	3005	3005	3005	0
291	20241008	150500	268828940	3005	3005	3005	3005	100
292	20241008	150400	268528440	3000	3000	3000	3000	500
293	20241008	150300	267028440	3000	3000	3000	3000	10
294	20241008	150200	266998440	3000	3000	3000	3000	40
295	20241008	150100	266878440	3000	3010	3010	3000	501
296	20241008	150000	265375430	3005	3000	3005	3000	88
297	20241008	145900	265111425	3000	3000	3000	3000	3297
298	20241008	145800	255220425	3000	3000	3000	3000	0
299	20241008	145700	255220425	3000	3000	3000	3000	0
300	20241008	145600	255220425	3000	3000	3000	3000	68
301	20241008	145500	255016425	3005	3005	3005	3005	0
302	20241008	145400	255016425	3005	3005	3005	3005	0
303	20241008	145300	255016425	3005	3005	3005	3005	0
304	20241008	145200	255016425	3005	3005	3005	3005	0
305	20241008	145100	255016425	3005	3005	3005	3005	13
306	20241008	145000	254977360	3010	3005	3010	3005	10
307	20241008	144900	254947305	3000	3000	3000	3000	0
308	20241008	144800	254947305	3000	3000	3000	3000	10
309	20241008	144700	254917305	3010	3010	3010	3010	0
310	20241008	144600	254917305	3010	3010	3010	3010	0
311	20241008	144500	254917305	3010	3010	3010	3010	201
312	20241008	144400	254312295	3005	3005	3005	3005	458
313	20241008	144300	252936005	3010	3010	3010	3010	0
314	20241008	144200	252936005	3010	3010	3010	3010	0
315	20241008	144100	252936005	3010	3010	3010	3010	1
316	20241008	144000	252932995	3005	3005	3005	3005	0
317	20241008	143900	252932995	3005	3005	3005	3005	0
318	20241008	143800	252932995	3005	3005	3005	3005	0
319	20241008	143700	252932995	3005	3005	3005	3005	0
320	20241008	143600	252932995	3005	3005	3005	3005	0
321	20241008	143500	252932995	3005	3005	3005	3005	0
322	20241008	143400	252932995	3005	3005	3005	3005	0
323	20241008	143300	252932995	3005	3005	3005	3005	0
324	20241008	143200	252932995	3005	3005	3005	3005	100
325	20241008	143100	252632495	3015	3015	3015	3015	1
326	20241008	143000	252629480	3010	3010	3010	3010	160
327	20241008	142900	252147880	3005	3005	3005	3005	0
328	20241008	142800	252147880	3005	3005	3005	3005	0
329	20241008	142700	252147880	3005	3005	3005	3005	0
330	20241008	142600	252147880	3005	3005	3005	3005	300
331	20241008	142500	251246380	3015	3015	3015	3015	0
332	20241008	142400	251246380	3015	3015	3015	3015	0
333	20241008	142300	251246380	3015	3015	3015	3015	0
334	20241008	142200	251246380	3015	3015	3015	3015	0
335	20241008	142100	251246380	3015	3015	3015	3015	1
336	20241008	142000	251243365	3005	3005	3005	3005	0
337	20241008	141900	251243365	3005	3005	3005	3005	54
338	20241008	141800	251081095	3005	3005	3005	3005	0
339	20241008	141700	251081095	3005	3005	3005	3005	6
340	20241008	141600	251063065	3000	3000	3000	3000	0
341	20241008	141500	251063065	3000	3000	3000	3000	0
342	20241008	141400	251063065	3000	3000	3000	3000	164
343	20241008	141300	250571065	3000	3000	3000	3000	0
344	20241008	141200	250571065	3000	3000	3000	3000	1
345	20241008	141100	250568065	3005	3005	3005	3005	0
346	20241008	141000	250568065	3005	3005	3005	3005	0
347	20241008	140900	250568065	3005	3005	3005	3005	0
348	20241008	140800	250568065	3005	3005	3005	3005	250
349	20241008	140700	249816815	3005	3005	3005	3005	0
350	20241008	140600	249816815	3005	3010	3010	3005	209
351	20241008	140500	249188755	3010	3010	3010	3010	0
352	20241008	140400	249188755	3010	3010	3010	3010	0
353	20241008	140300	249188755	3010	3010	3010	3010	0
354	20241008	140200	249188755	3010	3010	3010	3010	0
355	20241008	140100	249188755	3010	3010	3010	3010	0
356	20241008	140000	249188755	3010	3010	3010	3010	0
357	20241008	135900	249188755	3010	3010	3010	3010	0
358	20241008	135800	249188755	3010	3010	3010	3010	0
359	20241008	135700	249188755	3010	3010	3010	3010	0
360	20241008	135600	249188755	3010	3010	3010	3010	0
361	20241008	135500	249188755	3010	3010	3010	3010	0
362	20241008	135400	249188755	3010	3010	3010	3010	0
363	20241008	135300	249188755	3010	3010	3010	3010	0
364	20241008	135200	249188755	3010	3010	3010	3010	0
365	20241008	135100	249188755	3010	3010	3010	3010	0
366	20241008	135000	249188755	3010	3010	3010	3010	0
367	20241008	134900	249188755	3010	3010	3010	3010	0
368	20241008	134800	249188755	3010	3010	3010	3010	1
369	20241008	134700	249185745	3005	3005	3005	3005	10
370	20241008	134600	249155695	3000	3000	3000	3000	0
371	20241008	134500	249155695	3000	3000	3000	3000	0
372	20241008	134400	249155695	3000	3000	3000	3000	0
373	20241008	134300	249155695	3000	3000	3000	3000	0
374	20241008	134200	249155695	3000	3000	3000	3000	0
375	20241008	134100	249155695	3000	3000	3000	3000	0
376	20241008	134000	249155695	3000	3000	3000	3000	0
377	20241008	133900	249155695	3000	3000	3000	3000	0
378	20241008	133800	249155695	3000	3000	3000	3000	0
379	20241008	133700	249155695	3000	3010	3010	3000	3000
380	20241008	133600	240147235	3010	3010	3010	3010	0
381	20241008	133500	240147235	3010	3010	3010	3010	1395
382	20241008	133400	235948285	3010	3010	3010	3010	0
383	20241008	133300	235948285	3010	3010	3010	3010	0
384	20241008	133200	235948285	3010	3010	3010	3010	0
385	20241008	133100	235948285	3010	3010	3010	3010	200
386	20241008	133000	235346285	3005	3005	3005	3005	90
387	20241008	132900	235075835	3010	3010	3010	3010	0
388	20241008	132800	235075835	3010	3010	3010	3010	0
389	20241008	132700	235075835	3010	3010	3010	3010	0
390	20241008	132600	235075835	3010	3010	3010	3010	0
391	20241008	132500	235075835	3010	3010	3010	3010	0
392	20241008	132400	235075835	3010	3010	3010	3010	0
393	20241008	132300	235075835	3010	3010	3010	3010	0
394	20241008	132200	235075835	3010	3010	3010	3010	0
395	20241008	132100	235075835	3010	3010	3010	3010	0
396	20241008	132000	235075835	3010	3010	3010	3010	3
397	20241008	131900	235066805	3010	3010	3010	3010	1
398	20241008	131800	235063795	3005	3005	3005	3005	0
399	20241008	131700	235063795	3005	3005	3005	3005	0
400	20241008	131600	235063795	3005	3005	3005	3005	0
401	20241008	131500	235063795	3005	3005	3005	3005	0
402	20241008	131400	235063795	3005	3005	3005	3005	0
403	20241008	131300	235063795	3005	3005	3005	3005	0
404	20241008	131200	235063795	3005	3005	3005	3005	0
405	20241008	131100	235063795	3005	3005	3005	3005	5
406	20241008	131000	235048770	3005	3005	3005	3005	3
407	20241008	130900	235039755	3010	3010	3010	3010	1
408	20241008	130800	235036745	3005	3005	3005	3005	1
409	20241008	130700	235033740	3010	3010	3010	3010	0
410	20241008	130600	235033740	3010	3010	3010	3010	1
411	20241008	130500	235030730	3000	3000	3000	3000	0
412	20241008	130400	235030730	3000	3000	3000	3000	530
413	20241008	130300	233440730	3000	3000	3000	3000	300
414	20241008	130200	232540730	3005	3005	3005	3005	0
415	20241008	130100	232540730	3005	3005	3005	3005	0
416	20241008	130000	232540730	3005	3005	3005	3005	0
417	20241008	125900	232540730	3005	3005	3005	3005	0
418	20241008	125800	232540730	3005	3005	3005	3005	0
419	20241008	125700	232540730	3005	3005	3005	3005	333
420	20241008	125600	231540065	2995	2995	2995	2995	0
421	20241008	125500	231540065	2995	2995	2995	2995	0
422	20241008	125400	231540065	2995	2995	2995	2995	0
423	20241008	125300	231540065	2995	2995	2995	2995	0
424	20241008	125200	231540065	2995	2995	2995	2995	0
425	20241008	125100	231540065	2995	2995	2995	2995	0
426	20241008	125000	231540065	2995	2995	2995	2995	0
427	20241008	124900	231540065	2995	2995	2995	2995	0
428	20241008	124800	231540065	2995	2995	2995	2995	0
429	20241008	124700	231540065	2995	2995	2995	2995	0
430	20241008	124600	231540065	2995	2995	2995	2995	0
431	20241008	124500	231540065	2995	2995	2995	2995	80
432	20241008	124400	231300465	2995	2995	2995	2995	0
433	20241008	124300	231300465	2995	2995	2995	2995	20
434	20241008	124200	231240565	2995	2995	2995	2995	0
435	20241008	124100	231240565	2995	2995	2995	2995	0
436	20241008	124000	231240565	2995	2995	2995	2995	0
437	20241008	123900	231240565	2995	2995	2995	2995	181
438	20241008	123800	230698470	2995	2995	2995	2995	60
439	20241008	123700	230518770	2995	2995	2995	2995	79
440	20241008	123600	230282165	3005	3005	3005	3005	1
441	20241008	123500	230279160	2995	2995	2995	2995	0
442	20241008	123400	230279160	2995	3000	3000	2995	903
443	20241008	123300	227574665	3005	3005	3005	3005	0
444	20241008	123200	227574665	3005	3005	3005	3005	0
445	20241008	123100	227574665	3005	3005	3005	3005	0
446	20241008	123000	227574665	3005	3005	3005	3005	0
447	20241008	122900	227574665	3005	3005	3005	3005	0
448	20241008	122800	227574665	3005	2995	3005	2990	207
449	20241008	122700	226955170	2995	2995	2995	2995	261
450	20241008	122600	226173475	3000	3000	3000	3000	1
451	20241008	122500	226170475	3000	2995	3000	2995	449
452	20241008	122400	224825715	2990	2995	2995	2990	200
453	20241008	122300	224227215	2990	2990	2990	2990	0
454	20241008	122200	224227215	2990	3005	3005	2990	17998
455	20241008	122100	170270000	3020	3020	3020	3020	0
456	20241008	122000	170270000	3020	3020	3020	3020	0
457	20241008	121900	170270000	3020	3020	3020	3020	0
458	20241008	121800	170270000	3020	3020	3020	3020	0
459	20241008	121700	170270000	3020	3020	3020	3020	0
460	20241008	121600	170270000	3020	3020	3020	3020	0
461	20241008	121500	170270000	3020	3020	3020	3020	0
462	20241008	121400	170270000	3020	3020	3020	3020	0
463	20241008	121300	170270000	3020	3020	3020	3020	0
464	20241008	121200	170270000	3020	3020	3020	3020	0
465	20241008	121100	170270000	3020	3020	3020	3020	0
466	20241008	121000	170270000	3020	3010	3020	3000	5
467	20241008	120900	170254945	3005	3005	3005	3005	0
468	20241008	120800	170254945	3005	3020	3020	3005	111
469	20241008	120700	169921375	3005	3005	3005	3005	0
470	20241008	120600	169921375	3005	3005	3005	3005	10
471	20241008	120500	169891325	3005	3005	3005	3005	0
472	20241008	120400	169891325	3005	3020	3020	3005	1649
473	20241008	120300	164934575	3015	3015	3015	3015	1
474	20241008	120200	164931560	3020	3020	3020	3020	0
475	20241008	120100	164931560	3020	3020	3020	3020	0
476	20241008	120000	164931560	3020	3020	3020	3020	0
477	20241008	115900	164931560	3020	3020	3020	3020	0
478	20241008	115800	164931560	3020	3020	3020	3020	1
479	20241008	115700	164928540	3020	3020	3020	3020	0
480	20241008	115600	164928540	3020	3020	3020	3020	0
481	20241008	115500	164928540	3020	3020	3020	3020	0
482	20241008	115400	164928540	3020	3020	3020	3020	0
483	20241008	115300	164928540	3020	3020	3020	3020	1
484	20241008	115200	164925520	3005	3005	3005	3005	50
485	20241008	115100	164775270	3010	3010	3010	3010	0
486	20241008	115000	164775270	3010	3010	3010	3010	92
487	20241008	114900	164498350	3010	3010	3010	3010	0
488	20241008	114800	164498350	3010	3010	3010	3010	3
489	20241008	114700	164489320	3010	3010	3010	3010	5
490	20241008	114600	164474270	3010	3010	3010	3010	4
491	20241008	114500	164462230	3010	3010	3010	3010	0
492	20241008	114400	164462230	3010	3010	3010	3010	0
493	20241008	114300	164462230	3010	3010	3010	3010	0
494	20241008	114200	164462230	3010	3010	3010	3010	1
495	20241008	114100	164459220	3000	3000	3000	3000	0
496	20241008	114000	164459220	3000	3000	3000	3000	0
497	20241008	113900	164459220	3000	3000	3000	3000	0
498	20241008	113800	164459220	3000	3000	3000	3000	36
499	20241008	113700	164351220	3010	3010	3010	3010	100
500	20241008	113600	164050220	3010	3010	3010	3010	0
501	20241008	113500	164050220	3010	3010	3010	3010	0
502	20241008	113400	164050220	3010	3010	3010	3010	300
503	20241008	113300	163147220	3010	3010	3010	3010	0
504	20241008	113200	163147220	3010	3010	3010	3010	0
505	20241008	113100	163147220	3010	3010	3010	3010	5
506	20241008	113000	163132170	3010	3010	3010	3010	0
507	20241008	112900	163132170	3010	3010	3010	3010	100
508	20241008	112800	162831170	3020	3020	3020	3020	0
509	20241008	112700	162831170	3020	3020	3020	3020	0
510	20241008	112600	162831170	3020	3020	3020	3020	1
511	20241008	112500	162828150	3000	3000	3000	3000	67
512	20241008	112400	162627150	3020	3020	3020	3020	0
513	20241008	112300	162627150	3020	3020	3020	3020	0
514	20241008	112200	162627150	3020	3020	3020	3020	1
515	20241008	112100	162624130	3020	3020	3020	3020	0
516	20241008	112000	162624130	3020	3020	3020	3020	0
517	20241008	111900	162624130	3020	3020	3020	3020	0
518	20241008	111800	162624130	3020	3020	3020	3020	0
519	20241008	111700	162624130	3020	3020	3020	3020	0
520	20241008	111600	162624130	3020	3020	3020	3020	0
521	20241008	111500	162624130	3020	3000	3020	3000	70
522	20241008	111400	162414030	3000	3000	3000	3000	0
523	20241008	111300	162414030	3000	3000	3000	3000	0
524	20241008	111200	162414030	3000	3000	3000	3000	48
525	20241008	111100	162270030	3000	3005	3005	3000	2882
526	20241008	111000	153623530	3005	3005	3005	3005	0
527	20241008	110900	153623530	3005	3005	3005	3005	0
528	20241008	110800	153623530	3005	3005	3005	3005	0
529	20241008	110700	153623530	3005	3005	3005	3005	1
530	20241008	110600	153620525	3005	3005	3005	3005	0
531	20241008	110500	153620525	3005	3005	3005	3005	0
532	20241008	110400	153620525	3005	3005	3005	3005	0
533	20241008	110300	153620525	3005	3005	3005	3005	1
534	20241008	110200	153617520	3000	3005	3005	3000	629
535	20241008	110100	151730515	3005	3010	3010	3005	14
536	20241008	110000	151688435	3010	3010	3010	3010	0
537	20241008	105900	151688435	3010	3010	3010	3010	0
538	20241008	105800	151688435	3010	3010	3010	3010	0
539	20241008	105700	151688435	3010	3010	3010	3010	0
540	20241008	105600	151688435	3010	3010	3010	3010	0
541	20241008	105500	151688435	3010	3010	3010	3010	0
542	20241008	105400	151688435	3010	3010	3010	3010	3
543	20241008	105300	151679405	3000	3000	3000	3000	0
544	20241008	105200	151679405	3000	3000	3000	3000	167
545	20241008	105100	151178405	3000	3000	3000	3000	0
546	20241008	105000	151178405	3000	3020	3020	3000	396
547	20241008	104900	149990385	3000	3000	3000	3000	0
548	20241008	104800	149990385	3000	3005	3005	3000	300
549	20241008	104700	149090260	3005	3005	3005	3005	0
550	20241008	104600	149090260	3005	3005	3005	3005	0
551	20241008	104500	149090260	3005	3005	3005	3005	1
552	20241008	104400	149087255	3000	3000	3000	3000	0
553	20241008	104300	149087255	3000	3000	3000	3000	0
554	20241008	104200	149087255	3000	3000	3000	3000	0
555	20241008	104100	149087255	3000	3000	3000	3000	0
556	20241008	104000	149087255	3000	3000	3000	3000	0
557	20241008	103900	149087255	3000	3020	3020	3000	294
558	20241008	103800	148204775	3020	3020	3020	3020	89
559	20241008	103700	147935995	3020	3020	3020	3020	0
560	20241008	103600	147935995	3020	3020	3020	3020	0
561	20241008	103500	147935995	3020	3000	3020	3000	2247
562	20241008	103400	141194915	3000	3005	3005	3000	1461
563	20241008	103300	136811610	3010	3025	3025	3010	103
564	20241008	103200	136501535	3025	3025	3025	3025	0
565	20241008	103100	136501535	3025	3025	3025	3025	0
566	20241008	103000	136501535	3025	3025	3025	3025	0
567	20241008	102900	136501535	3025	3005	3025	3005	2847
568	20241008	102800	127946280	3005	3005	3005	3005	3901
569	20241008	102700	116223775	3005	3005	3005	3005	0
570	20241008	102600	116223775	3005	3010	3010	3005	561
571	20241008	102500	114537940	3010	3010	3010	3010	1
572	20241008	102400	114534930	3010	3010	3010	3010	0
573	20241008	102300	114534930	3010	3010	3010	3010	0
574	20241008	102200	114534930	3010	3010	3010	3010	77
575	20241008	102100	114303160	3010	3010	3010	3010	0
576	20241008	102000	114303160	3010	3010	3015	3010	875
577	20241008	101900	111669160	3015	3015	3015	3015	0
578	20241008	101800	111669160	3015	3015	3015	3015	0
579	20241008	101700	111669160	3015	3015	3015	3015	0
580	20241008	101600	111669160	3015	3015	3015	3015	955
581	20241008	101500	108789835	3025	3025	3025	3025	0
582	20241008	101400	108789835	3025	3025	3025	3025	1
583	20241008	101300	108786810	3025	3025	3025	3025	0
584	20241008	101200	108786810	3025	3025	3025	3025	0
585	20241008	101100	108786810	3025	3020	3025	3020	101
586	20241008	101000	108481785	3025	3025	3025	3025	20
587	20241008	100900	108421285	3025	3025	3025	3025	0
588	20241008	100800	108421285	3025	3025	3025	3025	0
589	20241008	100700	108421285	3025	3025	3025	3025	0
590	20241008	100600	108421285	3025	3025	3025	3025	0
591	20241008	100500	108421285	3025	3025	3025	3025	0
592	20241008	100400	108421285	3025	3025	3025	3025	1
593	20241008	100300	108418260	3020	3020	3020	3020	0
594	20241008	100200	108418260	3020	3020	3020	3020	0
595	20241008	100100	108418260	3020	3020	3020	3020	0
596	20241008	100000	108418260	3020	3020	3020	3020	0
597	20241008	095900	108418260	3020	3020	3020	3020	430
598	20241008	095800	107119660	3020	3020	3020	3020	0
599	20241008	095700	107119660	3020	3020	3020	3020	0
600	20241008	095600	107119660	3020	3020	3020	3020	0
601	20241008	095500	107119660	3020	3025	3025	3020	591
602	20241008	095400	105334490	3025	3025	3025	3025	0
603	20241008	095300	105334490	3025	3025	3025	3025	0
604	20241008	095200	105334490	3025	3025	3025	3025	5
605	20241008	095100	105319365	3035	3035	3035	3035	0
606	20241008	095000	105319365	3035	3035	3035	3025	395
607	20241008	094900	104120550	3035	3035	3035	3035	1
608	20241008	094800	104117515	3025	3025	3025	3025	1829
609	20241008	094700	98584790	3025	3025	3025	3025	64
610	20241008	094600	98391190	3035	3035	3035	3035	0
611	20241008	094500	98391190	3035	3035	3035	3035	0
612	20241008	094400	98391190	3035	3035	3035	3035	0
613	20241008	094300	98391190	3035	3035	3035	3035	53
614	20241008	094200	98230335	3030	3030	3030	3030	49
615	20241008	094100	98081865	3030	3035	3035	3030	39
616	20241008	094000	97963680	3035	3030	3035	3030	27
617	20241008	093900	97881865	3030	3030	3030	3030	0
618	20241008	093800	97881865	3030	3030	3030	3030	0
619	20241008	093700	97881865	3030	3030	3030	3030	0
620	20241008	093600	97881865	3030	3030	3030	3030	100
621	20241008	093500	97578865	3030	3030	3030	3030	7
622	20241008	093400	97557655	3035	3035	3035	3035	0
623	20241008	093300	97557655	3035	3035	3035	3035	0
624	20241008	093200	97557655	3035	3035	3035	3035	100
625	20241008	093100	97254155	3025	3025	3025	3025	0
626	20241008	093000	97254155	3025	3025	3025	3025	0
627	20241008	092900	97254155	3025	3025	3025	3025	50
628	20241008	092800	97102905	3030	3030	3030	3030	1
629	20241008	092700	97099875	3030	3030	3030	3030	0
630	20241008	092600	97099875	3030	3030	3030	3030	0
631	20241008	092500	97099875	3030	3030	3030	3030	101
632	20241008	092400	96793845	3030	3030	3030	3030	0
633	20241008	092300	96793845	3030	3030	3030	3030	865
634	20241008	092200	94172895	3030	3045	3045	3030	1515
635	20241008	092100	89564865	3050	3050	3050	3050	300
636	20241008	092000	88649865	3050	3050	3050	3050	0
637	20241008	091900	88649865	3050	3070	3075	3050	733
638	20241008	091800	86400865	3070	3070	3075	3050	1602
639	20241008	091700	81492720	3070	3055	3070	3055	697
640	20241008	091600	79362515	3065	3065	3065	3065	0
641	20241008	091500	79362515	3065	3060	3065	3055	1020
642	20241008	091400	76240400	3060	3045	3065	3040	1859
643	20241008	091300	70579730	3045	3030	3085	3030	11251
644	20241008	091200	36260835	3030	3025	3030	3025	388
645	20241008	091100	35086770	3030	3030	3030	3030	0
646	20241008	091000	35086770	3030	3030	3030	3030	53
647	20241008	090900	34926180	3020	3020	3020	3020	0
648	20241008	090800	34926180	3020	3020	3020	3020	0
649	20241008	090700	34926180	3020	3020	3020	3020	0
650	20241008	090600	34926180	3020	3020	3020	3020	0
651	20241008	090500	34926180	3020	3015	3020	3015	3117
652	20241008	090400	25522850	3010	3000	3010	3000	1112
653	20241008	090300	22184320	2995	2995	2995	2995	0
654	20241008	090200	22184320	2995	3000	3010	2995	1664
655	20241008	090100	17200420	2995	3005	3005	2995	1735
656	20241008	090000	11992920	3005	3020	3020	3005	3984