KissMeData/041920/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192500	183288160	4975	4975	4975	4975	1607
3	20241010	192400	183288160	4975	4975	4975	4975	0
4	20241010	192300	183288160	4975	4975	4975	4975	0
5	20241010	192200	183288160	4975	4975	4975	4975	0
6	20241010	192100	183288160	4975	4975	4975	4975	0
7	20241010	192000	183288160	4975	4975	4975	4975	0
8	20241010	191900	183288160	4975	4975	4975	4975	0
9	20241010	191800	183288160	4975	4975	4975	4975	0
10	20241010	191700	183288160	4975	4975	4975	4975	0
11	20241010	191600	183288160	4975	4975	4975	4975	0
12	20241010	191500	183288160	4975	4975	4975	4975	0
13	20241010	191400	183288160	4975	4975	4975	4975	0
14	20241010	191300	183288160	4975	4975	4975	4975	0
15	20241010	191200	183288160	4975	4975	4975	4975	0
16	20241010	191100	183288160	4975	4975	4975	4975	0
17	20241010	191000	183288160	4975	4975	4975	4975	0
18	20241010	190900	183288160	4975	4975	4975	4975	0
19	20241010	190800	183288160	4975	4975	4975	4975	0
20	20241010	190700	183288160	4975	4975	4975	4975	0
21	20241010	190600	183288160	4975	4975	4975	4975	0
22	20241010	190500	183288160	4975	4975	4975	4975	0
23	20241010	190400	183288160	4975	4975	4975	4975	0
24	20241010	190300	183288160	4975	4975	4975	4975	0
25	20241010	190200	183288160	4975	4975	4975	4975	0
26	20241010	190100	183288160	4975	4975	4975	4975	0
27	20241010	190000	183288160	4975	4975	4975	4975	0
28	20241010	185900	183288160	4975	4975	4975	4975	0
29	20241010	185800	183288160	4975	4975	4975	4975	0
30	20241010	185700	183288160	4975	4975	4975	4975	0
31	20241010	185600	183288160	4975	4975	4975	4975	0
32	20241010	185500	183288160	4975	4975	4975	4975	1607
33	20241010	185400	183288160	4975	4975	4975	4975	0
34	20241010	185300	183288160	4975	4975	4975	4975	0
35	20241010	185200	183288160	4975	4975	4975	4975	0
36	20241010	185100	183288160	4975	4975	4975	4975	0
37	20241010	185000	183288160	4975	4975	4975	4975	0
38	20241010	184900	183288160	4975	4975	4975	4975	0
39	20241010	184800	183288160	4975	4975	4975	4975	0
40	20241010	184700	183288160	4975	4975	4975	4975	0
41	20241010	184600	183288160	4975	4975	4975	4975	0
42	20241010	184500	183288160	4975	4975	4975	4975	0
43	20241010	184400	183288160	4975	4975	4975	4975	0
44	20241010	184300	183288160	4975	4975	4975	4975	0
45	20241010	184200	183288160	4975	4975	4975	4975	0
46	20241010	184100	183288160	4975	4975	4975	4975	0
47	20241010	184000	183288160	4975	4975	4975	4975	0
48	20241010	183900	183288160	4975	4975	4975	4975	0
49	20241010	183800	183288160	4975	4975	4975	4975	0
50	20241010	183700	183288160	4975	4975	4975	4975	0
51	20241010	183600	183288160	4975	4975	4975	4975	0
52	20241010	183500	183288160	4975	4975	4975	4975	0
53	20241010	183400	183288160	4975	4975	4975	4975	0
54	20241010	183300	183288160	4975	4975	4975	4975	0
55	20241010	183200	183288160	4975	4975	4975	4975	0
56	20241010	183100	183288160	4975	4975	4975	4975	0
57	20241010	183000	183288160	4975	4975	4975	4975	0
58	20241010	182900	183288160	4975	4975	4975	4975	0
59	20241010	182800	183288160	4975	4975	4975	4975	0
60	20241010	182700	183288160	4975	4975	4975	4975	0
61	20241010	182600	183288160	4975	4975	4975	4975	0
62	20241010	182500	183288160	4975	4975	4975	4975	1607
63	20241010	182400	183288160	4975	4975	4975	4975	0
64	20241010	182300	183288160	4975	4975	4975	4975	0
65	20241010	182200	183288160	4975	4975	4975	4975	0
66	20241010	182100	183288160	4975	4975	4975	4975	0
67	20241010	182000	183288160	4975	4975	4975	4975	0
68	20241010	181900	183288160	4975	4975	4975	4975	0
69	20241010	181800	183288160	4975	4975	4975	4975	0
70	20241010	181700	183288160	4975	4975	4975	4975	0
71	20241010	181600	183288160	4975	4975	4975	4975	0
72	20241010	181500	183288160	4975	4975	4975	4975	0
73	20241010	181400	183288160	4975	4975	4975	4975	0
74	20241010	181300	183288160	4975	4975	4975	4975	0
75	20241010	181200	183288160	4975	4975	4975	4975	0
76	20241010	181100	183288160	4975	4975	4975	4975	0
77	20241010	181000	183288160	4975	4975	4975	4975	0
78	20241010	180900	183288160	4975	4975	4975	4975	0
79	20241010	180800	183288160	4975	4975	4975	4975	0
80	20241010	180700	183288160	4975	4975	4975	4975	0
81	20241010	180600	183288160	4975	4975	4975	4975	0
82	20241010	180500	183288160	4975	4975	4975	4975	0
83	20241010	180400	183288160	4975	4975	4975	4975	0
84	20241010	180300	183288160	4975	4975	4975	4975	0
85	20241010	180200	183288160	4975	4975	4975	4975	0
86	20241010	180100	183288160	4975	4975	4975	4975	0
87	20241010	180000	183288160	4975	4975	4975	4975	0
88	20241010	175900	183288160	4975	4975	4975	4975	0
89	20241010	175800	183288160	4975	4975	4975	4975	0
90	20241010	175700	183288160	4975	4975	4975	4975	0
91	20241010	175600	183288160	4975	4975	4975	4975	0
92	20241010	175500	183288160	4975	4975	4975	4975	1607
93	20241010	175400	183288160	4975	4975	4975	4975	0
94	20241010	175300	183288160	4975	4975	4975	4975	0
95	20241010	175200	183288160	4975	4975	4975	4975	0
96	20241010	175100	183288160	4975	4975	4975	4975	0
97	20241010	175000	183288160	4975	4975	4975	4975	0
98	20241010	174900	183288160	4975	4975	4975	4975	0
99	20241010	174800	183288160	4975	4975	4975	4975	0
100	20241010	174700	183288160	4975	4975	4975	4975	0
101	20241010	174600	183288160	4975	4975	4975	4975	0
102	20241010	174500	183288160	4975	4975	4975	4975	0
103	20241010	174400	183288160	4975	4975	4975	4975	0
104	20241010	174300	183288160	4975	4975	4975	4975	0
105	20241010	174200	183288160	4975	4975	4975	4975	0
106	20241010	174100	183288160	4975	4975	4975	4975	0
107	20241010	174000	183288160	4975	4975	4975	4975	0
108	20241010	173900	183288160	4975	4975	4975	4975	0
109	20241010	173800	183288160	4975	4975	4975	4975	0
110	20241010	173700	183288160	4975	4975	4975	4975	0
111	20241010	173600	183288160	4975	4975	4975	4975	0
112	20241010	173500	183288160	4975	4975	4975	4975	0
113	20241010	173400	183288160	4975	4975	4975	4975	0
114	20241010	173300	183288160	4975	4975	4975	4975	0
115	20241010	173200	183288160	4975	4975	4975	4975	0
116	20241010	173100	183288160	4975	4975	4975	4975	0
117	20241010	173000	183288160	4975	4975	4975	4975	0
118	20241010	172900	183288160	4975	4975	4975	4975	0
119	20241010	172800	183288160	4975	4975	4975	4975	0
120	20241010	172700	183288160	4975	4975	4975	4975	0
121	20241010	172600	183288160	4975	4975	4975	4975	0
122	20241010	172500	183288160	4975	4975	4975	4975	1607
123	20241010	172400	183288160	4975	4975	4975	4975	0
124	20241010	172300	183288160	4975	4975	4975	4975	0
125	20241010	172200	183288160	4975	4975	4975	4975	0
126	20241010	172100	183288160	4975	4975	4975	4975	0
127	20241010	172000	183288160	4975	4975	4975	4975	0
128	20241010	171900	183288160	4975	4975	4975	4975	0
129	20241010	171800	183288160	4975	4975	4975	4975	0
130	20241010	171700	183288160	4975	4975	4975	4975	0
131	20241010	171600	183288160	4975	4975	4975	4975	0
132	20241010	171500	183288160	4975	4975	4975	4975	0
133	20241010	171400	183288160	4975	4975	4975	4975	0
134	20241010	171300	183288160	4975	4975	4975	4975	0
135	20241010	171200	183288160	4975	4975	4975	4975	0
136	20241010	171100	183288160	4975	4975	4975	4975	0
137	20241010	171000	183288160	4975	4975	4975	4975	0
138	20241010	170900	183288160	4975	4975	4975	4975	0
139	20241010	170800	183288160	4975	4975	4975	4975	0
140	20241010	170700	183288160	4975	4975	4975	4975	0
141	20241010	170600	183288160	4975	4975	4975	4975	0
142	20241010	170500	183288160	4975	4975	4975	4975	0
143	20241010	170400	183288160	4975	4975	4975	4975	0
144	20241010	170300	183288160	4975	4975	4975	4975	0
145	20241010	170200	183288160	4975	4975	4975	4975	0
146	20241010	170100	183288160	4975	4975	4975	4975	0
147	20241010	170000	183288160	4975	4975	4975	4975	0
148	20241010	165900	183288160	4975	4975	4975	4975	0
149	20241010	165800	183288160	4975	4975	4975	4975	0
150	20241010	165700	183288160	4975	4975	4975	4975	0
151	20241010	165600	183288160	4975	4975	4975	4975	0
152	20241010	165500	183288160	4975	4975	4975	4975	1607
153	20241010	165400	183288160	4975	4975	4975	4975	0
154	20241010	165300	183288160	4975	4975	4975	4975	0
155	20241010	165200	183288160	4975	4975	4975	4975	0
156	20241010	165100	183288160	4975	4975	4975	4975	0
157	20241010	165000	183288160	4975	4975	4975	4975	0
158	20241010	164900	183288160	4975	4975	4975	4975	0
159	20241010	164800	183288160	4975	4975	4975	4975	0
160	20241010	164700	183288160	4975	4975	4975	4975	0
161	20241010	164600	183288160	4975	4975	4975	4975	0
162	20241010	164500	183288160	4975	4975	4975	4975	0
163	20241010	164400	183288160	4975	4975	4975	4975	0
164	20241010	164300	183288160	4975	4975	4975	4975	0
165	20241010	164200	183288160	4975	4975	4975	4975	0
166	20241010	164100	183288160	4975	4975	4975	4975	0
167	20241010	164000	183288160	4975	4975	4975	4975	0
168	20241010	163900	183288160	4975	4975	4975	4975	0
169	20241010	163800	183288160	4975	4975	4975	4975	0
170	20241010	163700	183288160	4975	4975	4975	4975	0
171	20241010	163600	183288160	4975	4975	4975	4975	0
172	20241010	163500	183288160	4975	4975	4975	4975	0
173	20241010	163400	183288160	4975	4975	4975	4975	0
174	20241010	163300	183288160	4975	4975	4975	4975	0
175	20241010	163200	183288160	4975	4975	4975	4975	0
176	20241010	163100	183288160	4975	4975	4975	4975	0
177	20241010	163000	183288160	4975	4975	4975	4975	0
178	20241010	162900	183288160	4975	4975	4975	4975	0
179	20241010	162800	183288160	4975	4975	4975	4975	0
180	20241010	162700	183288160	4975	4975	4975	4975	0
181	20241010	162600	183288160	4975	4975	4975	4975	0
182	20241010	162500	183288160	4975	4975	4975	4975	1607
183	20241010	162400	183288160	4975	4975	4975	4975	0
184	20241010	162300	183288160	4975	4975	4975	4975	0
185	20241010	162200	183288160	4975	4975	4975	4975	0
186	20241010	162100	183288160	4975	4975	4975	4975	0
187	20241010	162000	183288160	4975	4975	4975	4975	0
188	20241010	161900	183288160	4975	4975	4975	4975	0
189	20241010	161800	183288160	4975	4975	4975	4975	0
190	20241010	161700	183288160	4975	4975	4975	4975	0
191	20241010	161600	183288160	4975	4975	4975	4975	0
192	20241010	161500	183288160	4975	4975	4975	4975	0
193	20241010	161400	183288160	4975	4975	4975	4975	0
194	20241010	161300	183288160	4975	4975	4975	4975	0
195	20241010	161200	183288160	4975	4975	4975	4975	0
196	20241010	161100	183288160	4975	4975	4975	4975	0
197	20241010	161000	183288160	4975	4975	4975	4975	0
198	20241010	160900	183288160	4975	4975	4975	4975	0
199	20241010	160800	183288160	4975	4975	4975	4975	0
200	20241010	160700	183288160	4975	4975	4975	4975	0
201	20241010	160600	183288160	4975	4975	4975	4975	0
202	20241010	160500	183288160	4975	4975	4975	4975	0
203	20241010	160400	183288160	4975	4975	4975	4975	0
204	20241010	160300	183288160	4975	4975	4975	4975	0
205	20241010	160200	183288160	4975	4975	4975	4975	0
206	20241010	160100	183288160	4975	4975	4975	4975	0
207	20241010	160000	183288160	4975	4975	4975	4975	0
208	20241010	155900	183288160	4975	4975	4975	4975	0
209	20241010	155800	183288160	4975	4975	4975	4975	0
210	20241010	155700	183288160	4975	4975	4975	4975	0
211	20241010	155600	183288160	4975	4975	4975	4975	0
212	20241010	155500	183288160	4975	4975	4975	4975	1607
213	20241010	155400	183288160	4975	4975	4975	4975	0
214	20241010	155300	183288160	4975	4975	4975	4975	0
215	20241010	155200	183288160	4975	4975	4975	4975	0
216	20241010	155100	183288160	4975	4975	4975	4975	0
217	20241010	155000	183288160	4975	4975	4975	4975	0
218	20241010	154900	183288160	4975	4975	4975	4975	0
219	20241010	154800	183288160	4975	4975	4975	4975	0
220	20241010	154700	183288160	4975	4975	4975	4975	0
221	20241010	154600	183288160	4975	4975	4975	4975	0
222	20241010	154500	183288160	4975	4975	4975	4975	0
223	20241010	154400	183288160	4975	4975	4975	4975	0
224	20241010	154300	183288160	4975	4975	4975	4975	0
225	20241010	154200	183288160	4975	4975	4975	4975	0
226	20241010	154100	183288160	4975	4975	4975	4975	0
227	20241010	154000	183288160	4975	4975	4975	4975	0
228	20241010	153900	183288160	4975	4975	4975	4975	0
229	20241010	153800	183288160	4975	4975	4975	4975	0
230	20241010	153700	183288160	4975	4975	4975	4975	0
231	20241010	153600	183288160	4975	4975	4975	4975	0
232	20241010	153500	183288160	4975	4975	4975	4975	0
233	20241010	153400	183288160	4975	4975	4975	4975	0
234	20241010	153300	183288160	4975	4975	4975	4975	0
235	20241010	153200	183288160	4975	4975	4975	4975	0
236	20241010	153100	183288160	4975	4975	4975	4975	0
237	20241010	153000	183288160	4975	4975	4975	4975	1607
238	20241010	152900	175293335	5030	5030	5030	5030	0
239	20241010	152800	175293335	5030	5030	5030	5030	0
240	20241010	152700	175293335	5030	5030	5030	5030	0
241	20241010	152600	175293335	5030	5030	5030	5030	0
242	20241010	152500	175293335	5030	5030	5030	5030	0
243	20241010	152400	175293335	5030	5030	5030	5030	0
244	20241010	152300	175293335	5030	5030	5030	5030	0
245	20241010	152200	175293335	5030	5030	5030	5030	0
246	20241010	152100	175293335	5030	5030	5030	5030	0
247	20241010	152000	175293335	5030	5030	5030	5030	0
248	20241010	151900	175293335	5030	5020	5040	5020	2168
249	20241010	151800	164402725	5020	5020	5020	5020	0
250	20241010	151700	164402725	5020	5020	5020	5020	0
251	20241010	151600	164402725	5020	4995	5020	4980	1040
252	20241010	151500	159218920	5020	4995	5020	4995	3
253	20241010	151400	159203885	5020	5020	5020	5020	0
254	20241010	151300	159203885	5020	5020	5020	5020	5
255	20241010	151200	159178785	5020	5020	5020	5020	0
256	20241010	151100	159178785	5020	5020	5020	5020	0
257	20241010	151000	159178785	5020	5020	5020	5020	0
258	20241010	150900	159178785	5020	5020	5020	5020	0
259	20241010	150800	159178785	5020	5020	5020	5020	0
260	20241010	150700	159178785	5020	4995	5020	4995	219
261	20241010	150600	158084630	4990	4990	4990	4990	0
262	20241010	150500	158084630	4990	4990	4990	4990	29
263	20241010	150400	157939920	4985	4990	4990	4985	749
264	20241010	150300	154203710	4995	5000	5000	4995	387
265	20241010	150200	152270640	5020	5020	5020	5020	0
266	20241010	150100	152270640	5020	5020	5020	5020	0
267	20241010	150000	152270640	5020	5020	5020	5020	0
268	20241010	145900	152270640	5020	5020	5020	5020	0
269	20241010	145800	152270640	5020	5020	5020	5020	0
270	20241010	145700	152270640	5020	5020	5020	5020	0
271	20241010	145600	152270640	5020	5020	5020	5020	0
272	20241010	145500	152270640	5020	5020	5020	5020	0
273	20241010	145400	152270640	5020	5020	5020	5020	0
274	20241010	145300	152270640	5020	5020	5020	5020	0
275	20241010	145200	152270640	5020	5020	5020	5020	0
276	20241010	145100	152270640	5020	5020	5020	5020	0
277	20241010	145000	152270640	5020	5020	5020	5020	0
278	20241010	144900	152270640	5020	5020	5020	5020	0
279	20241010	144800	152270640	5020	5020	5020	5020	0
280	20241010	144700	152270640	5020	5020	5020	5020	0
281	20241010	144600	152270640	5020	5020	5020	5020	11
282	20241010	144500	152215420	4995	4995	4995	4995	0
283	20241010	144400	152215420	4995	4995	4995	4995	0
284	20241010	144300	152215420	4995	4995	4995	4995	0
285	20241010	144200	152215420	4995	5000	5000	4995	213
286	20241010	144100	151151460	5040	5040	5040	5040	0
287	20241010	144000	151151460	5040	5040	5040	5040	0
288	20241010	143900	151151460	5040	5040	5040	5040	0
289	20241010	143800	151151460	5040	5040	5040	5040	0
290	20241010	143700	151151460	5040	5040	5040	5040	0
291	20241010	143600	151151460	5040	5040	5040	5040	0
292	20241010	143500	151151460	5040	5020	5040	5020	110
293	20241010	143400	150599120	4990	4990	4990	4990	0
294	20241010	143300	150599120	4990	4990	4990	4990	0
295	20241010	143200	150599120	4990	4990	4990	4990	0
296	20241010	143100	150599120	4990	4990	4990	4990	0
297	20241010	143000	150599120	4990	4990	4990	4990	0
298	20241010	142900	150599120	4990	5000	5000	4990	1000
299	20241010	142800	145606050	5020	5020	5020	5020	0
300	20241010	142700	145606050	5020	5020	5020	5020	1
301	20241010	142600	145601030	5000	5000	5000	5000	0
302	20241010	142500	145601030	5000	5000	5000	5000	0
303	20241010	142400	145601030	5000	5000	5000	5000	200
304	20241010	142300	144601030	5020	5020	5020	5020	0
305	20241010	142200	144601030	5020	5020	5020	5020	0
306	20241010	142100	144601030	5020	5020	5020	5020	0
307	20241010	142000	144601030	5020	5020	5020	5020	0
308	20241010	141900	144601030	5020	5020	5020	5020	0
309	20241010	141800	144601030	5020	5020	5020	5020	1
310	20241010	141700	144596010	5010	5010	5010	5010	99
311	20241010	141600	144100020	5040	5040	5040	5040	0
312	20241010	141500	144100020	5040	5040	5040	5040	0
313	20241010	141400	144100020	5040	5040	5040	5040	0
314	20241010	141300	144100020	5040	5040	5040	5040	0
315	20241010	141200	144100020	5040	5040	5040	5040	0
316	20241010	141100	144100020	5040	5040	5040	5040	0
317	20241010	141000	144100020	5040	5040	5040	5040	0
318	20241010	140900	144100020	5040	5040	5040	5040	0
319	20241010	140800	144100020	5040	5040	5040	5040	0
320	20241010	140700	144100020	5040	5040	5040	5040	0
321	20241010	140600	144100020	5040	5040	5040	5040	0
322	20241010	140500	144100020	5040	5020	5040	5020	100
323	20241010	140400	143597900	5020	5020	5020	5020	1
324	20241010	140300	143592880	5030	5020	5030	5020	5800
325	20241010	140200	114421490	5020	5020	5020	5020	0
326	20241010	140100	114421490	5020	5020	5020	5020	0
327	20241010	140000	114421490	5020	5020	5020	5020	0
328	20241010	135900	114421490	5020	5020	5020	5020	0
329	20241010	135800	114421490	5020	5020	5020	5020	2
330	20241010	135700	114411450	5020	5020	5020	5020	0
331	20241010	135600	114411450	5020	5020	5020	5020	0
332	20241010	135500	114411450	5020	5020	5020	5020	0
333	20241010	135400	114411450	5020	5020	5020	5020	0
334	20241010	135300	114411450	5020	5020	5020	5020	0
335	20241010	135200	114411450	5020	5020	5020	5020	0
336	20241010	135100	114411450	5020	5020	5020	5020	0
337	20241010	135000	114411450	5020	5020	5020	5020	0
338	20241010	134900	114411450	5020	5020	5020	5020	0
339	20241010	134800	114411450	5020	5020	5020	5020	4
340	20241010	134700	114391370	5020	5020	5020	5020	17
341	20241010	134600	114306030	5020	5020	5020	5020	0
342	20241010	134500	114306030	5020	5020	5020	5020	0
343	20241010	134400	114306030	5020	5020	5020	4990	140
344	20241010	134300	113606150	4995	4995	4995	4995	10
345	20241010	134200	113556200	5030	5030	5030	5030	0
346	20241010	134100	113556200	5030	4995	5030	4995	58
347	20241010	134000	113266455	5030	4995	5030	4995	30
348	20241010	133900	113116570	5030	5000	5030	4995	647
349	20241010	133800	109883870	5000	5000	5000	5000	0
350	20241010	133700	109883870	5000	5000	5000	5000	0
351	20241010	133600	109883870	5000	5000	5000	5000	0
352	20241010	133500	109883870	5000	5000	5000	5000	0
353	20241010	133400	109883870	5000	5000	5000	5000	3000
354	20241010	133300	94883870	5030	5030	5030	5030	0
355	20241010	133200	94883870	5030	5030	5030	5030	0
356	20241010	133100	94883870	5030	5030	5030	5030	0
357	20241010	133000	94883870	5030	5030	5030	5030	0
358	20241010	132900	94883870	5030	5030	5030	5030	0
359	20241010	132800	94883870	5030	5030	5030	5030	0
360	20241010	132700	94883870	5030	5030	5030	5030	1
361	20241010	132600	94878840	5020	5020	5020	5020	10
362	20241010	132500	94828640	5030	5030	5030	5030	0
363	20241010	132400	94828640	5030	5030	5030	5030	0
364	20241010	132300	94828640	5030	5030	5030	5030	0
365	20241010	132200	94828640	5030	5030	5030	5030	0
366	20241010	132100	94828640	5030	5030	5030	5030	0
367	20241010	132000	94828640	5030	5000	5030	5000	1051
368	20241010	131900	89573610	5030	5030	5030	5030	0
369	20241010	131800	89573610	5030	5030	5030	5030	0
370	20241010	131700	89573610	5030	5030	5030	5030	0
371	20241010	131600	89573610	5030	5030	5030	5030	1
372	20241010	131500	89568580	5000	5010	5010	5000	1265
373	20241010	131400	83240680	5030	5030	5030	5030	0
374	20241010	131300	83240680	5030	5030	5030	5030	0
375	20241010	131200	83240680	5030	5030	5030	5030	0
376	20241010	131100	83240680	5030	5030	5030	5030	0
377	20241010	131000	83240680	5030	5030	5030	5030	0
378	20241010	130900	83240680	5030	5030	5030	5030	0
379	20241010	130800	83240680	5030	5030	5030	5030	0
380	20241010	130700	83240680	5030	5030	5030	5030	0
381	20241010	130600	83240680	5030	5030	5030	5030	0
382	20241010	130500	83240680	5030	5030	5030	5030	3
383	20241010	130400	83225590	5030	5030	5030	5030	0
384	20241010	130300	83225590	5030	5030	5030	5030	0
385	20241010	130200	83225590	5030	5030	5030	5030	0
386	20241010	130100	83225590	5030	5030	5030	5030	0
387	20241010	130000	83225590	5030	5030	5030	5030	0
388	20241010	125900	83225590	5030	5030	5030	5030	0
389	20241010	125800	83225590	5030	5030	5030	5030	0
390	20241010	125700	83225590	5030	5030	5030	5030	0
391	20241010	125600	83225590	5030	5030	5030	5030	0
392	20241010	125500	83225590	5030	5030	5030	5030	0
393	20241010	125400	83225590	5030	5030	5030	5030	0
394	20241010	125300	83225590	5030	5030	5030	5030	0
395	20241010	125200	83225590	5030	5030	5030	5030	0
396	20241010	125100	83225590	5030	5030	5030	5030	0
397	20241010	125000	83225590	5030	5030	5030	5030	0
398	20241010	124900	83225590	5030	5030	5030	5030	0
399	20241010	124800	83225590	5030	5030	5030	5030	0
400	20241010	124700	83225590	5030	5030	5030	5030	0
401	20241010	124600	83225590	5030	5030	5030	5030	0
402	20241010	124500	83225590	5030	5030	5030	5030	0
403	20241010	124400	83225590	5030	5030	5030	5030	0
404	20241010	124300	83225590	5030	5030	5030	5030	0
405	20241010	124200	83225590	5030	5030	5030	5030	0
406	20241010	124100	83225590	5030	5030	5030	5030	0
407	20241010	124000	83225590	5030	5030	5030	5030	0
408	20241010	123900	83225590	5030	5030	5030	5030	15
409	20241010	123800	83150140	5030	5030	5030	5030	0
410	20241010	123700	83150140	5030	5030	5030	5030	0
411	20241010	123600	83150140	5030	5030	5030	5030	0
412	20241010	123500	83150140	5030	5030	5030	5030	0
413	20241010	123400	83150140	5030	5030	5030	5030	0
414	20241010	123300	83150140	5030	5010	5030	4995	801
415	20241010	123200	79147790	5030	5030	5030	5030	0
416	20241010	123100	79147790	5030	5030	5030	5030	1
417	20241010	123000	79142760	5010	5010	5010	5010	0
418	20241010	122900	79142760	5010	5010	5010	5010	0
419	20241010	122800	79142760	5010	5010	5010	5010	352
420	20241010	122700	77379240	5010	5010	5010	5010	0
421	20241010	122600	77379240	5010	5010	5010	5010	0
422	20241010	122500	77379240	5010	5010	5010	5010	202
423	20241010	122400	76367220	5030	5030	5030	5030	0
424	20241010	122300	76367220	5030	5030	5030	5030	1
425	20241010	122200	76362190	5020	5020	5020	5020	0
426	20241010	122100	76362190	5020	5020	5020	5020	0
427	20241010	122000	76362190	5020	5020	5020	5020	0
428	20241010	121900	76362190	5020	5020	5020	5020	0
429	20241010	121800	76362190	5020	5020	5020	5020	0
430	20241010	121700	76362190	5020	5020	5020	5020	0
431	20241010	121600	76362190	5020	5020	5020	5020	250
432	20241010	121500	75107190	5020	5020	5020	5020	0
433	20241010	121400	75107190	5020	5020	5020	5020	0
434	20241010	121300	75107190	5020	5020	5020	5020	0
435	20241010	121200	75107190	5020	5020	5020	5020	0
436	20241010	121100	75107190	5020	5020	5020	5020	0
437	20241010	121000	75107190	5020	5020	5020	5020	20
438	20241010	120900	75006790	5020	5020	5020	5020	0
439	20241010	120800	75006790	5020	5020	5020	5020	0
440	20241010	120700	75006790	5020	5020	5020	5020	0
441	20241010	120600	75006790	5020	5020	5020	5020	0
442	20241010	120500	75006790	5020	5020	5020	5020	0
443	20241010	120400	75006790	5020	5020	5020	5020	0
444	20241010	120300	75006790	5020	5020	5020	5020	0
445	20241010	120200	75006790	5020	5020	5020	5020	0
446	20241010	120100	75006790	5020	5020	5020	5020	0
447	20241010	120000	75006790	5020	5020	5020	5020	0
448	20241010	115900	75006790	5020	5020	5020	5020	0
449	20241010	115800	75006790	5020	5020	5020	5020	0
450	20241010	115700	75006790	5020	5020	5020	5020	0
451	20241010	115600	75006790	5020	5020	5020	5020	0
452	20241010	115500	75006790	5020	5020	5020	5020	0
453	20241010	115400	75006790	5020	5020	5020	5020	0
454	20241010	115300	75006790	5020	5020	5020	5020	0
455	20241010	115200	75006790	5020	5020	5020	5020	1
456	20241010	115100	75001770	4995	4995	4995	4995	0
457	20241010	115000	75001770	4995	4995	4995	4995	0
458	20241010	114900	75001770	4995	4995	4995	4995	0
459	20241010	114800	75001770	4995	4995	4995	4995	1312
460	20241010	114700	68448330	4995	4995	4995	4995	0
461	20241010	114600	68448330	4995	4995	4995	4995	0
462	20241010	114500	68448330	4995	4995	4995	4995	0
463	20241010	114400	68448330	4995	4995	4995	4995	0
464	20241010	114300	68448330	4995	5010	5010	4995	412
465	20241010	114200	66390085	5020	5020	5020	5020	0
466	20241010	114100	66390085	5020	5020	5020	5020	0
467	20241010	114000	66390085	5020	5020	5020	5020	0
468	20241010	113900	66390085	5020	5020	5020	5020	0
469	20241010	113800	66390085	5020	5020	5020	5020	0
470	20241010	113700	66390085	5020	5020	5020	5020	0
471	20241010	113600	66390085	5020	5020	5020	5020	0
472	20241010	113500	66390085	5020	5020	5020	5020	0
473	20241010	113400	66390085	5020	5020	5020	5020	1
474	20241010	113300	66385065	5000	5000	5000	5000	100
475	20241010	113200	65885065	5030	5030	5030	5030	0
476	20241010	113100	65885065	5030	5030	5030	5030	0
477	20241010	113000	65885065	5030	5030	5030	5030	0
478	20241010	112900	65885065	5030	5030	5030	5030	0
479	20241010	112800	65885065	5030	5030	5030	5030	0
480	20241010	112700	65885065	5030	5030	5030	5030	0
481	20241010	112600	65885065	5030	5030	5030	5030	0
482	20241010	112500	65885065	5030	5030	5030	5030	0
483	20241010	112400	65885065	5030	5010	5030	4995	1620
484	20241010	112300	57790065	5030	5030	5030	5030	0
485	20241010	112200	57790065	5030	5030	5030	5030	0
486	20241010	112100	57790065	5030	5030	5030	5030	0
487	20241010	112000	57790065	5030	5030	5030	5030	0
488	20241010	111900	57790065	5030	5030	5030	5030	0
489	20241010	111800	57790065	5030	5030	5030	5030	0
490	20241010	111700	57790065	5030	5030	5030	5030	0
491	20241010	111600	57790065	5030	5030	5030	5030	120
492	20241010	111500	57186465	5030	5030	5030	5030	0
493	20241010	111400	57186465	5030	5030	5030	5030	0
494	20241010	111300	57186465	5030	5030	5030	5030	0
495	20241010	111200	57186465	5030	5030	5030	5030	100
496	20241010	111100	56683465	5000	5000	5000	5000	13
497	20241010	111000	56618465	5000	5000	5000	5000	1000
498	20241010	110900	51618465	5000	5020	5030	5000	1635
499	20241010	110800	43433295	5030	5030	5030	5030	1
500	20241010	110700	43428265	5020	5020	5020	5020	0
501	20241010	110600	43428265	5020	5020	5020	5020	0
502	20241010	110500	43428265	5020	5020	5020	5020	41
503	20241010	110400	43222445	5010	5010	5010	5010	0
504	20241010	110300	43222445	5010	5010	5010	5010	0
505	20241010	110200	43222445	5010	5010	5010	5010	0
506	20241010	110100	43222445	5010	5010	5010	5010	30
507	20241010	110000	43072145	5010	5010	5010	5010	0
508	20241010	105900	43072145	5010	5010	5010	5010	0
509	20241010	105800	43072145	5010	5010	5010	5010	0
510	20241010	105700	43072145	5010	5010	5010	5010	0
511	20241010	105600	43072145	5010	5010	5010	5010	0
512	20241010	105500	43072145	5010	5010	5010	5010	0
513	20241010	105400	43072145	5010	5010	5010	5010	0
514	20241010	105300	43072145	5010	5010	5010	5010	0
515	20241010	105200	43072145	5010	5010	5010	5010	0
516	20241010	105100	43072145	5010	5010	5010	5010	0
517	20241010	105000	43072145	5010	5010	5010	5010	0
518	20241010	104900	43072145	5010	5010	5010	5010	0
519	20241010	104800	43072145	5010	5010	5010	5010	200
520	20241010	104700	42070145	5000	5000	5000	5000	0
521	20241010	104600	42070145	5000	5000	5000	5000	30
522	20241010	104500	41920145	5020	5020	5020	5020	200
523	20241010	104400	40916145	5010	5010	5010	5010	300
524	20241010	104300	39413145	5020	5020	5020	5020	0
525	20241010	104200	39413145	5020	5020	5020	5020	118
526	20241010	104100	38820785	5000	5000	5000	5000	0
527	20241010	104000	38820785	5000	5000	5000	5000	0
528	20241010	103900	38820785	5000	5000	5000	5000	0
529	20241010	103800	38820785	5000	5000	5000	5000	0
530	20241010	103700	38820785	5000	5000	5000	5000	138
531	20241010	103600	38130785	5040	5040	5040	5040	0
532	20241010	103500	38130785	5040	5040	5040	5040	0
533	20241010	103400	38130785	5040	5040	5040	5040	0
534	20241010	103300	38130785	5040	5040	5040	5040	0
535	20241010	103200	38130785	5040	5040	5040	5040	0
536	20241010	103100	38130785	5040	5000	5040	4995	187
537	20241010	103000	37194500	5000	5000	5000	5000	0
538	20241010	102900	37194500	5000	5000	5000	5000	100
539	20241010	102800	36694500	5000	5000	5000	5000	0
540	20241010	102700	36694500	5000	5000	5000	5000	0
541	20241010	102600	36694500	5000	5000	5000	5000	0
542	20241010	102500	36694500	5000	5000	5000	5000	0
543	20241010	102400	36694500	5000	5000	5000	5000	0
544	20241010	102300	36694500	5000	5000	5000	5000	0
545	20241010	102200	36694500	5000	5000	5000	5000	0
546	20241010	102100	36694500	5000	5010	5010	5000	3000
547	20241010	102000	21683650	5020	5020	5020	5020	0
548	20241010	101900	21683650	5020	5020	5020	5020	1
549	20241010	101800	21678630	5020	5020	5020	5020	0
550	20241010	101700	21678630	5020	5020	5020	5020	0
551	20241010	101600	21678630	5020	5020	5020	5020	241
552	20241010	101500	20468810	5020	5020	5020	5020	0
553	20241010	101400	20468810	5020	5020	5020	5020	0
554	20241010	101300	20468810	5020	5020	5020	5020	0
555	20241010	101200	20468810	5020	5020	5020	5020	0
556	20241010	101100	20468810	5020	5020	5020	5020	9
557	20241010	101000	20423630	5050	5050	5050	5050	0
558	20241010	100900	20423630	5050	5010	5050	5010	101
559	20241010	100800	19917580	5010	5010	5010	5010	0
560	20241010	100700	19917580	5010	5010	5010	5010	0
561	20241010	100600	19917580	5010	5010	5010	5010	0
562	20241010	100500	19917580	5010	5030	5030	5010	680
563	20241010	100400	16506070	5050	5050	5050	5050	2
564	20241010	100300	16495970	5030	5030	5030	5030	0
565	20241010	100200	16495970	5030	5030	5030	5030	0
566	20241010	100100	16495970	5030	5030	5030	5030	0
567	20241010	100000	16495970	5030	5030	5030	5030	0
568	20241010	095900	16495970	5030	5030	5030	5030	0
569	20241010	095800	16495970	5030	5030	5030	5030	0
570	20241010	095700	16495970	5030	5030	5030	5030	0
571	20241010	095600	16495970	5030	5040	5040	5030	228
572	20241010	095500	15348950	5050	5050	5050	5050	0
573	20241010	095400	15348950	5050	5050	5050	5050	0
574	20241010	095300	15348950	5050	5050	5050	5050	0
575	20241010	095200	15348950	5050	5050	5050	5050	0
576	20241010	095100	15348950	5050	5050	5050	5050	0
577	20241010	095000	15348950	5050	5050	5050	5050	0
578	20241010	094900	15348950	5050	5050	5050	5050	0
579	20241010	094800	15348950	5050	5050	5050	5050	10
580	20241010	094700	15298450	5050	5050	5050	5050	3
581	20241010	094600	15283300	5050	5050	5050	5050	0
582	20241010	094500	15283300	5050	5050	5050	5050	0
583	20241010	094400	15283300	5050	5050	5050	5050	0
584	20241010	094300	15283300	5050	5050	5050	5050	3
585	20241010	094200	15268150	5050	5050	5050	5050	2
586	20241010	094100	15258050	5040	5040	5040	5040	82
587	20241010	094000	14844770	5040	5040	5040	5040	0
588	20241010	093900	14844770	5040	5040	5040	5040	59
589	20241010	093800	14547410	5040	5040	5040	5040	0
590	20241010	093700	14547410	5040	5040	5040	5040	0
591	20241010	093600	14547410	5040	5040	5040	5040	0
592	20241010	093500	14547410	5040	5040	5040	5040	0
593	20241010	093400	14547410	5040	5040	5040	5040	0
594	20241010	093300	14547410	5040	5070	5070	5020	2267
595	20241010	093200	3140740	5070	5070	5070	5070	0
596	20241010	093100	3140740	5070	5070	5070	5070	0
597	20241010	093000	3140740	5070	5070	5070	5070	0
598	20241010	092900	3140740	5070	5070	5070	5070	0
599	20241010	092800	3140740	5070	5070	5070	5070	20
600	20241010	092700	3039340	5070	5070	5070	5070	10
601	20241010	092600	2988640	5070	5070	5070	5070	94
602	20241010	092500	2512060	5080	5080	5080	5080	0
603	20241010	092400	2512060	5080	5080	5080	5080	0
604	20241010	092300	2512060	5080	5080	5080	5080	0
605	20241010	092200	2512060	5080	5080	5080	5080	0
606	20241010	092100	2512060	5080	5080	5080	5080	0
607	20241010	092000	2512060	5080	5080	5080	5080	0
608	20241010	091900	2512060	5080	5080	5080	5080	19
609	20241010	091800	2415540	5070	5070	5070	5070	0
610	20241010	091700	2415540	5070	5070	5070	5070	39
611	20241010	091600	2217810	5070	5070	5070	5070	173
612	20241010	091500	1340700	5080	5080	5080	5080	0
613	20241010	091400	1340700	5080	5080	5080	5080	0
614	20241010	091300	1340700	5080	5080	5080	5080	1
615	20241010	091200	1335620	5080	5080	5080	5080	0
616	20241010	091100	1335620	5080	5080	5080	5080	0
617	20241010	091000	1335620	5080	5080	5080	5070	125
618	20241010	090900	701040	5080	5080	5080	5080	20
619	20241010	090800	599440	5080	5080	5080	5080	0
620	20241010	090700	599440	5080	5080	5080	5080	0
621	20241010	090600	599440	5080	5080	5080	5080	0
622	20241010	090500	599440	5080	5080	5080	5080	0
623	20241010	090400	599440	5080	5080	5080	5080	0
624	20241010	090300	599440	5080	5080	5080	5080	0
625	20241010	090200	599440	5080	5080	5080	5080	0
626	20241010	090100	599440	5080	5080	5080	5080	0
627	20241010	090000	599440	5080	5080	5080	5080	118