KissMeData/100790/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201100	83362465	5020	5020	5020	5020	3226
3	20241018	201000	83362465	5020	5020	5020	5020	0
4	20241018	200900	83362465	5020	5020	5020	5020	0
5	20241018	200800	83362465	5020	5020	5020	5020	0
6	20241018	200700	83362465	5020	5020	5020	5020	0
7	20241018	200600	83362465	5020	5020	5020	5020	0
8	20241018	200500	83362465	5020	5020	5020	5020	0
9	20241018	200400	83362465	5020	5020	5020	5020	0
10	20241018	200300	83362465	5020	5020	5020	5020	0
11	20241018	200200	83362465	5020	5020	5020	5020	0
12	20241018	200100	83362465	5020	5020	5020	5020	0
13	20241018	200000	83362465	5020	5020	5020	5020	0
14	20241018	195900	83362465	5020	5020	5020	5020	0
15	20241018	195800	83362465	5020	5020	5020	5020	0
16	20241018	195700	83362465	5020	5020	5020	5020	0
17	20241018	195600	83362465	5020	5020	5020	5020	0
18	20241018	195500	83362465	5020	5020	5020	5020	0
19	20241018	195400	83362465	5020	5020	5020	5020	0
20	20241018	195300	83362465	5020	5020	5020	5020	0
21	20241018	195200	83362465	5020	5020	5020	5020	0
22	20241018	195100	83362465	5020	5020	5020	5020	0
23	20241018	195000	83362465	5020	5020	5020	5020	0
24	20241018	194900	83362465	5020	5020	5020	5020	0
25	20241018	194800	83362465	5020	5020	5020	5020	0
26	20241018	194700	83362465	5020	5020	5020	5020	0
27	20241018	194600	83362465	5020	5020	5020	5020	0
28	20241018	194500	83362465	5020	5020	5020	5020	0
29	20241018	194400	83362465	5020	5020	5020	5020	0
30	20241018	194300	83362465	5020	5020	5020	5020	0
31	20241018	194200	83362465	5020	5020	5020	5020	0
32	20241018	194100	83362465	5020	5020	5020	5020	3226
33	20241018	194000	83362465	5020	5020	5020	5020	0
34	20241018	193900	83362465	5020	5020	5020	5020	0
35	20241018	193800	83362465	5020	5020	5020	5020	0
36	20241018	193700	83362465	5020	5020	5020	5020	0
37	20241018	193600	83362465	5020	5020	5020	5020	0
38	20241018	193500	83362465	5020	5020	5020	5020	0
39	20241018	193400	83362465	5020	5020	5020	5020	0
40	20241018	193300	83362465	5020	5020	5020	5020	0
41	20241018	193200	83362465	5020	5020	5020	5020	0
42	20241018	193100	83362465	5020	5020	5020	5020	0
43	20241018	193000	83362465	5020	5020	5020	5020	0
44	20241018	192900	83362465	5020	5020	5020	5020	0
45	20241018	192800	83362465	5020	5020	5020	5020	0
46	20241018	192700	83362465	5020	5020	5020	5020	0
47	20241018	192600	83362465	5020	5020	5020	5020	0
48	20241018	192500	83362465	5020	5020	5020	5020	0
49	20241018	192400	83362465	5020	5020	5020	5020	0
50	20241018	192300	83362465	5020	5020	5020	5020	0
51	20241018	192200	83362465	5020	5020	5020	5020	0
52	20241018	192100	83362465	5020	5020	5020	5020	0
53	20241018	192000	83362465	5020	5020	5020	5020	0
54	20241018	191900	83362465	5020	5020	5020	5020	0
55	20241018	191800	83362465	5020	5020	5020	5020	0
56	20241018	191700	83362465	5020	5020	5020	5020	0
57	20241018	191600	83362465	5020	5020	5020	5020	0
58	20241018	191500	83362465	5020	5020	5020	5020	0
59	20241018	191400	83362465	5020	5020	5020	5020	0
60	20241018	191300	83362465	5020	5020	5020	5020	0
61	20241018	191200	83362465	5020	5020	5020	5020	0
62	20241018	191100	83362465	5020	5020	5020	5020	3226
63	20241018	191000	83362465	5020	5020	5020	5020	0
64	20241018	190900	83362465	5020	5020	5020	5020	0
65	20241018	190800	83362465	5020	5020	5020	5020	0
66	20241018	190700	83362465	5020	5020	5020	5020	0
67	20241018	190600	83362465	5020	5020	5020	5020	0
68	20241018	190500	83362465	5020	5020	5020	5020	0
69	20241018	190400	83362465	5020	5020	5020	5020	0
70	20241018	190300	83362465	5020	5020	5020	5020	0
71	20241018	190200	83362465	5020	5020	5020	5020	0
72	20241018	190100	83362465	5020	5020	5020	5020	0
73	20241018	190000	83362465	5020	5020	5020	5020	0
74	20241018	185900	83362465	5020	5020	5020	5020	0
75	20241018	185800	83362465	5020	5020	5020	5020	0
76	20241018	185700	83362465	5020	5020	5020	5020	0
77	20241018	185600	83362465	5020	5020	5020	5020	0
78	20241018	185500	83362465	5020	5020	5020	5020	0
79	20241018	185400	83362465	5020	5020	5020	5020	0
80	20241018	185300	83362465	5020	5020	5020	5020	0
81	20241018	185200	83362465	5020	5020	5020	5020	0
82	20241018	185100	83362465	5020	5020	5020	5020	0
83	20241018	185000	83362465	5020	5020	5020	5020	0
84	20241018	184900	83362465	5020	5020	5020	5020	0
85	20241018	184800	83362465	5020	5020	5020	5020	0
86	20241018	184700	83362465	5020	5020	5020	5020	0
87	20241018	184600	83362465	5020	5020	5020	5020	0
88	20241018	184500	83362465	5020	5020	5020	5020	0
89	20241018	184400	83362465	5020	5020	5020	5020	0
90	20241018	184300	83362465	5020	5020	5020	5020	0
91	20241018	184200	83362465	5020	5020	5020	5020	0
92	20241018	184100	83362465	5020	5020	5020	5020	3226
93	20241018	184000	83362465	5020	5020	5020	5020	0
94	20241018	183900	83362465	5020	5020	5020	5020	0
95	20241018	183800	83362465	5020	5020	5020	5020	0
96	20241018	183700	83362465	5020	5020	5020	5020	0
97	20241018	183600	83362465	5020	5020	5020	5020	0
98	20241018	183500	83362465	5020	5020	5020	5020	0
99	20241018	183400	83362465	5020	5020	5020	5020	0
100	20241018	183300	83362465	5020	5020	5020	5020	0
101	20241018	183200	83362465	5020	5020	5020	5020	0
102	20241018	183100	83362465	5020	5020	5020	5020	0
103	20241018	183000	83362465	5020	5020	5020	5020	0
104	20241018	182900	83362465	5020	5020	5020	5020	0
105	20241018	182800	83362465	5020	5020	5020	5020	0
106	20241018	182700	83362465	5020	5020	5020	5020	0
107	20241018	182600	83362465	5020	5020	5020	5020	0
108	20241018	182500	83362465	5020	5020	5020	5020	0
109	20241018	182400	83362465	5020	5020	5020	5020	0
110	20241018	182300	83362465	5020	5020	5020	5020	0
111	20241018	182200	83362465	5020	5020	5020	5020	0
112	20241018	182100	83362465	5020	5020	5020	5020	0
113	20241018	182000	83362465	5020	5020	5020	5020	0
114	20241018	181900	83362465	5020	5020	5020	5020	0
115	20241018	181800	83362465	5020	5020	5020	5020	0
116	20241018	181700	83362465	5020	5020	5020	5020	0
117	20241018	181600	83362465	5020	5020	5020	5020	0
118	20241018	181500	83362465	5020	5020	5020	5020	0
119	20241018	181400	83362465	5020	5020	5020	5020	0
120	20241018	181300	83362465	5020	5020	5020	5020	0
121	20241018	181200	83362465	5020	5020	5020	5020	0
122	20241018	181100	83362465	5020	5020	5020	5020	3226
123	20241018	181000	83362465	5020	5020	5020	5020	0
124	20241018	180900	83362465	5020	5020	5020	5020	0
125	20241018	180800	83362465	5020	5020	5020	5020	0
126	20241018	180700	83362465	5020	5020	5020	5020	0
127	20241018	180600	83362465	5020	5020	5020	5020	0
128	20241018	180500	83362465	5020	5020	5020	5020	0
129	20241018	180400	83362465	5020	5020	5020	5020	0
130	20241018	180300	83362465	5020	5020	5020	5020	0
131	20241018	180200	83362465	5020	5020	5020	5020	0
132	20241018	180100	83362465	5020	5020	5020	5020	0
133	20241018	180000	83362465	5020	5020	5020	5020	0
134	20241018	175900	83362465	5020	5020	5020	5020	0
135	20241018	175800	83362465	5020	5020	5020	5020	0
136	20241018	175700	83362465	5020	5020	5020	5020	0
137	20241018	175600	83362465	5020	5020	5020	5020	0
138	20241018	175500	83362465	5020	5020	5020	5020	0
139	20241018	175400	83362465	5020	5020	5020	5020	0
140	20241018	175300	83362465	5020	5020	5020	5020	0
141	20241018	175200	83362465	5020	5020	5020	5020	0
142	20241018	175100	83362465	5020	5020	5020	5020	0
143	20241018	175000	83362465	5020	5020	5020	5020	0
144	20241018	174900	83362465	5020	5020	5020	5020	0
145	20241018	174800	83362465	5020	5020	5020	5020	0
146	20241018	174700	83362465	5020	5020	5020	5020	0
147	20241018	174600	83362465	5020	5020	5020	5020	0
148	20241018	174500	83362465	5020	5020	5020	5020	0
149	20241018	174400	83362465	5020	5020	5020	5020	0
150	20241018	174300	83362465	5020	5020	5020	5020	0
151	20241018	174200	83362465	5020	5020	5020	5020	0
152	20241018	174100	83362465	5020	5020	5020	5020	3226
153	20241018	174000	83362465	5020	5020	5020	5020	0
154	20241018	173900	83362465	5020	5020	5020	5020	0
155	20241018	173800	83362465	5020	5020	5020	5020	0
156	20241018	173700	83362465	5020	5020	5020	5020	0
157	20241018	173600	83362465	5020	5020	5020	5020	0
158	20241018	173500	83362465	5020	5020	5020	5020	0
159	20241018	173400	83362465	5020	5020	5020	5020	0
160	20241018	173300	83362465	5020	5020	5020	5020	0
161	20241018	173200	83362465	5020	5020	5020	5020	0
162	20241018	173100	83362465	5020	5020	5020	5020	0
163	20241018	173000	83362465	5020	5020	5020	5020	0
164	20241018	172900	83362465	5020	5020	5020	5020	0
165	20241018	172800	83362465	5020	5020	5020	5020	0
166	20241018	172700	83362465	5020	5020	5020	5020	0
167	20241018	172600	83362465	5020	5020	5020	5020	0
168	20241018	172500	83362465	5020	5020	5020	5020	0
169	20241018	172400	83362465	5020	5020	5020	5020	0
170	20241018	172300	83362465	5020	5020	5020	5020	0
171	20241018	172200	83362465	5020	5020	5020	5020	0
172	20241018	172100	83362465	5020	5020	5020	5020	0
173	20241018	172000	83362465	5020	5020	5020	5020	0
174	20241018	171900	83362465	5020	5020	5020	5020	0
175	20241018	171800	83362465	5020	5020	5020	5020	0
176	20241018	171700	83362465	5020	5020	5020	5020	0
177	20241018	171600	83362465	5020	5020	5020	5020	0
178	20241018	171500	83362465	5020	5020	5020	5020	0
179	20241018	171400	83362465	5020	5020	5020	5020	0
180	20241018	171300	83362465	5020	5020	5020	5020	0
181	20241018	171200	83362465	5020	5020	5020	5020	0
182	20241018	171100	83362465	5020	5020	5020	5020	3226
183	20241018	171000	83362465	5020	5020	5020	5020	0
184	20241018	170900	83362465	5020	5020	5020	5020	0
185	20241018	170800	83362465	5020	5020	5020	5020	0
186	20241018	170700	83362465	5020	5020	5020	5020	0
187	20241018	170600	83362465	5020	5020	5020	5020	0
188	20241018	170500	83362465	5020	5020	5020	5020	0
189	20241018	170400	83362465	5020	5020	5020	5020	0
190	20241018	170300	83362465	5020	5020	5020	5020	0
191	20241018	170200	83362465	5020	5020	5020	5020	0
192	20241018	170100	83362465	5020	5020	5020	5020	0
193	20241018	170000	83362465	5020	5020	5020	5020	0
194	20241018	165900	83362465	5020	5020	5020	5020	0
195	20241018	165800	83362465	5020	5020	5020	5020	0
196	20241018	165700	83362465	5020	5020	5020	5020	0
197	20241018	165600	83362465	5020	5020	5020	5020	0
198	20241018	165500	83362465	5020	5020	5020	5020	0
199	20241018	165400	83362465	5020	5020	5020	5020	0
200	20241018	165300	83362465	5020	5020	5020	5020	0
201	20241018	165200	83362465	5020	5020	5020	5020	0
202	20241018	165100	83362465	5020	5020	5020	5020	0
203	20241018	165000	83362465	5020	5020	5020	5020	0
204	20241018	164900	83362465	5020	5020	5020	5020	0
205	20241018	164800	83362465	5020	5020	5020	5020	0
206	20241018	164700	83362465	5020	5020	5020	5020	0
207	20241018	164600	83362465	5020	5020	5020	5020	0
208	20241018	164500	83362465	5020	5020	5020	5020	0
209	20241018	164400	83362465	5020	5020	5020	5020	0
210	20241018	164300	83362465	5020	5020	5020	5020	0
211	20241018	164200	83362465	5020	5020	5020	5020	0
212	20241018	164100	83362465	5020	5020	5020	5020	3226
213	20241018	164000	83362465	5020	5020	5020	5020	0
214	20241018	163900	83362465	5020	5020	5020	5020	0
215	20241018	163800	83362465	5020	5020	5020	5020	0
216	20241018	163700	83362465	5020	5020	5020	5020	0
217	20241018	163600	83362465	5020	5020	5020	5020	0
218	20241018	163500	83362465	5020	5020	5020	5020	0
219	20241018	163400	83362465	5020	5020	5020	5020	0
220	20241018	163300	83362465	5020	5020	5020	5020	0
221	20241018	163200	83362465	5020	5020	5020	5020	0
222	20241018	163100	83362465	5020	5020	5020	5020	0
223	20241018	163000	83362465	5020	5020	5020	5020	0
224	20241018	162900	83362465	5020	5020	5020	5020	0
225	20241018	162800	83362465	5020	5020	5020	5020	0
226	20241018	162700	83362465	5020	5020	5020	5020	0
227	20241018	162600	83362465	5020	5020	5020	5020	0
228	20241018	162500	83362465	5020	5020	5020	5020	0
229	20241018	162400	83362465	5020	5020	5020	5020	0
230	20241018	162300	83362465	5020	5020	5020	5020	0
231	20241018	162200	83362465	5020	5020	5020	5020	0
232	20241018	162100	83362465	5020	5020	5020	5020	0
233	20241018	162000	83362465	5020	5020	5020	5020	0
234	20241018	161900	83362465	5020	5020	5020	5020	0
235	20241018	161800	83362465	5020	5020	5020	5020	0
236	20241018	161700	83362465	5020	5020	5020	5020	0
237	20241018	161600	83362465	5020	5020	5020	5020	0
238	20241018	161500	83362465	5020	5020	5020	5020	0
239	20241018	161400	83362465	5020	5020	5020	5020	0
240	20241018	161300	83362465	5020	5020	5020	5020	0
241	20241018	161200	83362465	5020	5020	5020	5020	0
242	20241018	161100	83362465	5020	5020	5020	5020	3226
243	20241018	161000	83362465	5020	5020	5020	5020	0
244	20241018	160900	83362465	5020	5020	5020	5020	0
245	20241018	160800	83362465	5020	5020	5020	5020	0
246	20241018	160700	83362465	5020	5020	5020	5020	0
247	20241018	160600	83362465	5020	5020	5020	5020	0
248	20241018	160500	83362465	5020	5020	5020	5020	0
249	20241018	160400	83362465	5020	5020	5020	5020	0
250	20241018	160300	83362465	5020	5020	5020	5020	0
251	20241018	160200	83362465	5020	5020	5020	5020	0
252	20241018	160100	83362465	5020	5020	5020	5020	0
253	20241018	160000	83362465	5020	5020	5020	5020	0
254	20241018	155900	83362465	5020	5020	5020	5020	0
255	20241018	155800	83362465	5020	5020	5020	5020	0
256	20241018	155700	83362465	5020	5020	5020	5020	0
257	20241018	155600	83362465	5020	5020	5020	5020	0
258	20241018	155500	83362465	5020	5020	5020	5020	0
259	20241018	155400	83362465	5020	5020	5020	5020	0
260	20241018	155300	83362465	5020	5020	5020	5020	0
261	20241018	155200	83362465	5020	5020	5020	5020	0
262	20241018	155100	83362465	5020	5020	5020	5020	0
263	20241018	155000	83362465	5020	5020	5020	5020	0
264	20241018	154900	83362465	5020	5020	5020	5020	0
265	20241018	154800	83362465	5020	5020	5020	5020	0
266	20241018	154700	83362465	5020	5020	5020	5020	0
267	20241018	154600	83362465	5020	5020	5020	5020	0
268	20241018	154500	83362465	5020	5020	5020	5020	0
269	20241018	154400	83362465	5020	5020	5020	5020	0
270	20241018	154300	83362465	5020	5020	5020	5020	0
271	20241018	154200	83362465	5020	5020	5020	5020	0
272	20241018	154100	83362465	5020	5020	5020	5020	3226
273	20241018	154000	83362465	5020	5020	5020	5020	0
274	20241018	153900	83362465	5020	5020	5020	5020	0
275	20241018	153800	83362465	5020	5020	5020	5020	0
276	20241018	153700	83362465	5020	5020	5020	5020	0
277	20241018	153600	83362465	5020	5020	5020	5020	0
278	20241018	153500	83362465	5020	5020	5020	5020	0
279	20241018	153400	83362465	5020	5020	5020	5020	0
280	20241018	153300	83362465	5020	5020	5020	5020	0
281	20241018	153200	83362465	5020	5020	5020	5020	0
282	20241018	153100	83362465	5020	5020	5020	5020	0
283	20241018	153000	83362465	5020	5020	5020	5020	3226
284	20241018	152900	67167945	5000	5000	5000	5000	0
285	20241018	152800	67167945	5000	5000	5000	5000	0
286	20241018	152700	67167945	5000	5000	5000	5000	0
287	20241018	152600	67167945	5000	5000	5000	5000	0
288	20241018	152500	67167945	5000	5000	5000	5000	0
289	20241018	152400	67167945	5000	5000	5000	5000	0
290	20241018	152300	67167945	5000	5000	5000	5000	0
291	20241018	152200	67167945	5000	5000	5000	5000	0
292	20241018	152100	67167945	5000	5000	5000	5000	0
293	20241018	152000	67167945	5000	5000	5000	5000	0
294	20241018	151900	67167945	5000	5020	5040	5000	72
295	20241018	151800	66807865	5040	5040	5040	5030	38
296	20241018	151700	66616405	5040	5020	5040	5020	628
297	20241018	151600	63455405	5010	5020	5020	5010	43
298	20241018	151500	63239635	5040	5020	5040	5010	722
299	20241018	151400	59609605	5020	5020	5030	5020	384
300	20241018	151300	57681915	5020	5010	5030	5010	603
301	20241018	151200	54659475	5010	5000	5010	5000	50
302	20241018	151100	54409275	5010	5010	5010	5000	39
303	20241018	151000	54214035	5010	5010	5010	5000	56
304	20241018	150900	53933915	5000	5000	5010	5000	57
305	20241018	150800	53648855	5000	5010	5010	5000	36
306	20241018	150700	53468645	5000	4995	5000	4995	33
307	20241018	150600	53303720	5000	5000	5000	5000	12
308	20241018	150500	53243720	5000	4995	5000	4995	30
309	20241018	150400	53093795	5000	5000	5000	4995	120
310	20241018	150300	52493820	5000	5000	5000	5000	15
311	20241018	150200	52418820	5000	5000	5010	5000	36
312	20241018	150100	52238760	5000	5010	5010	5000	117
313	20241018	150000	51653640	5000	5000	5000	5000	30
314	20241018	145900	51503640	5000	5000	5000	5000	59
315	20241018	145800	51208640	5000	5000	5000	5000	15
316	20241018	145700	51133640	5000	5000	5000	5000	30
317	20241018	145600	50983640	5000	5010	5010	5000	66
318	20241018	145500	50653630	5000	5000	5000	5000	30
319	20241018	145400	50503630	5000	5000	5000	5000	15
320	20241018	145300	50428630	5000	5000	5000	5000	30
321	20241018	145200	50278630	5000	5000	5000	5000	15
322	20241018	145100	50203630	5000	5000	5000	5000	15
323	20241018	145000	50128630	5000	5000	5000	5000	30
324	20241018	144900	49978630	5000	5000	5000	5000	15
325	20241018	144800	49903630	5000	5000	5000	5000	30
326	20241018	144700	49753630	5000	5000	5000	5000	15
327	20241018	144600	49678630	5000	4995	5010	4995	166
328	20241018	144500	48848695	4995	4995	4995	4995	15
329	20241018	144400	48773770	4995	4995	4995	4995	15
330	20241018	144300	48698845	5000	4995	5000	4995	32
331	20241018	144200	48538995	4995	4995	4995	4995	15
332	20241018	144100	48464070	4995	4995	4995	4995	29
333	20241018	144000	48319215	5000	4995	5000	4995	21
334	20241018	143900	48214290	4995	4995	4995	4995	15
335	20241018	143800	48139365	4995	4995	4995	4995	52
336	20241018	143700	47879625	4995	4995	4995	4995	15
337	20241018	143600	47804700	4995	4995	5000	4995	31
338	20241018	143500	47649850	4995	4995	4995	4995	15
339	20241018	143400	47574925	4995	5000	5000	4995	21
340	20241018	143300	47470000	4995	4995	4995	4995	15
341	20241018	143200	47395075	4995	4995	4995	4995	15
342	20241018	143100	47320150	4995	4995	4995	4995	30
343	20241018	143000	47170300	4995	4995	4995	4995	15
344	20241018	142900	47095375	4995	4995	4995	4995	30
345	20241018	142800	46945525	4995	4995	4995	4995	15
346	20241018	142700	46870600	4995	4995	4995	4995	30
347	20241018	142600	46720750	4995	4995	4995	4995	15
348	20241018	142500	46645825	4995	4995	4995	4995	15
349	20241018	142400	46570900	4995	4995	4995	4995	30
350	20241018	142300	46421050	4995	5010	5010	4995	16
351	20241018	142200	46341115	4995	4995	4995	4995	30
352	20241018	142100	46191265	4995	4995	4995	4995	19
353	20241018	142000	46096360	4995	5000	5000	4995	26
354	20241018	141900	45966440	4995	4995	4995	4995	30
355	20241018	141800	45816590	4995	4995	4995	4995	15
356	20241018	141700	45741665	4995	4995	4995	4995	30
357	20241018	141600	45591815	4995	5000	5000	4995	16
358	20241018	141500	45511890	5000	5000	5000	5000	30
359	20241018	141400	45361890	5000	5000	5000	5000	15
360	20241018	141300	45286890	5010	5010	5010	5000	17
361	20241018	141200	45201870	5000	5000	5000	5000	36
362	20241018	141100	45021870	5000	5000	5000	5000	15
363	20241018	141000	44946870	5000	5000	5000	5000	30
364	20241018	140900	44796870	5000	5000	5000	5000	15
365	20241018	140800	44721870	5000	5000	5000	5000	30
366	20241018	140700	44571870	5000	5000	5000	5000	15
367	20241018	140600	44496870	5010	5010	5010	5010	0
368	20241018	140500	44496870	5010	5010	5010	5010	0
369	20241018	140400	44496870	5010	5010	5010	5010	0
370	20241018	140300	44496870	5010	5010	5010	5010	0
371	20241018	140200	44496870	5010	5010	5010	5010	0
372	20241018	140100	44496870	5010	5010	5010	5010	0
373	20241018	140000	44496870	5010	5010	5010	5010	0
374	20241018	135900	44496870	5010	5010	5010	5010	0
375	20241018	135800	44496870	5010	5010	5010	5010	0
376	20241018	135700	44496870	5010	5010	5010	5010	0
377	20241018	135600	44496870	5010	5010	5010	5010	0
378	20241018	135500	44496870	5010	5010	5010	5010	0
379	20241018	135400	44496870	5010	5010	5010	5010	0
380	20241018	135300	44496870	5010	5010	5010	5010	0
381	20241018	135200	44496870	5010	5010	5010	5010	0
382	20241018	135100	44496870	5010	5010	5010	5010	0
383	20241018	135000	44496870	5010	5010	5010	5010	0
384	20241018	134900	44496870	5010	5010	5010	5010	0
385	20241018	134800	44496870	5010	5010	5010	5010	0
386	20241018	134700	44496870	5010	5010	5010	5010	0
387	20241018	134600	44496870	5010	5010	5010	5010	5
388	20241018	134500	44471820	4995	4995	4995	4995	20
389	20241018	134400	44371920	5010	5010	5010	5010	0
390	20241018	134300	44371920	5010	5010	5010	5010	0
391	20241018	134200	44371920	5010	5010	5010	5010	0
392	20241018	134100	44371920	5010	5010	5010	5010	0
393	20241018	134000	44371920	5010	5010	5010	5010	0
394	20241018	133900	44371920	5010	5010	5010	5010	0
395	20241018	133800	44371920	5010	5010	5010	5010	0
396	20241018	133700	44371920	5010	5010	5010	5010	0
397	20241018	133600	44371920	5010	5010	5010	5010	0
398	20241018	133500	44371920	5010	5010	5010	5010	0
399	20241018	133400	44371920	5010	5010	5010	5010	0
400	20241018	133300	44371920	5010	5010	5010	5010	0
401	20241018	133200	44371920	5010	5010	5010	5010	0
402	20241018	133100	44371920	5010	5010	5010	5010	0
403	20241018	133000	44371920	5010	5010	5010	5010	0
404	20241018	132900	44371920	5010	5010	5010	5010	30
405	20241018	132800	44221620	5000	5000	5000	5000	0
406	20241018	132700	44221620	5000	5000	5000	5000	0
407	20241018	132600	44221620	5000	5000	5000	5000	0
408	20241018	132500	44221620	5000	5000	5000	5000	0
409	20241018	132400	44221620	5000	5000	5000	5000	0
410	20241018	132300	44221620	5000	5000	5000	5000	0
411	20241018	132200	44221620	5000	5000	5000	5000	0
412	20241018	132100	44221620	5000	5000	5000	5000	0
413	20241018	132000	44221620	5000	5000	5000	5000	0
414	20241018	131900	44221620	5000	5000	5000	5000	0
415	20241018	131800	44221620	5000	5000	5000	5000	0
416	20241018	131700	44221620	5000	5000	5000	5000	0
417	20241018	131600	44221620	5000	5000	5000	5000	0
418	20241018	131500	44221620	5000	5000	5000	5000	0
419	20241018	131400	44221620	5000	5000	5000	5000	0
420	20241018	131300	44221620	5000	5000	5000	5000	0
421	20241018	131200	44221620	5000	5000	5000	5000	0
422	20241018	131100	44221620	5000	5000	5000	5000	0
423	20241018	131000	44221620	5000	5000	5000	5000	0
424	20241018	130900	44221620	5000	5000	5000	5000	0
425	20241018	130800	44221620	5000	5000	5000	5000	0
426	20241018	130700	44221620	5000	5000	5000	5000	0
427	20241018	130600	44221620	5000	5000	5000	5000	0
428	20241018	130500	44221620	5000	5000	5000	5000	0
429	20241018	130400	44221620	5000	5000	5000	5000	0
430	20241018	130300	44221620	5000	5000	5000	5000	0
431	20241018	130200	44221620	5000	5000	5000	5000	0
432	20241018	130100	44221620	5000	5000	5000	5000	0
433	20241018	130000	44221620	5000	5000	5000	5000	0
434	20241018	125900	44221620	5000	5000	5000	5000	95
435	20241018	125800	43746620	5000	5000	5000	5000	0
436	20241018	125700	43746620	5000	5000	5000	5000	0
437	20241018	125600	43746620	5000	5000	5000	5000	0
438	20241018	125500	43746620	5000	5000	5000	5000	16
439	20241018	125400	43666620	5000	5000	5000	5000	0
440	20241018	125300	43666620	5000	5000	5000	5000	0
441	20241018	125200	43666620	5000	5000	5000	5000	0
442	20241018	125100	43666620	5000	5000	5000	5000	0
443	20241018	125000	43666620	5000	5000	5000	5000	0
444	20241018	124900	43666620	5000	5000	5000	5000	0
445	20241018	124800	43666620	5000	5000	5000	5000	0
446	20241018	124700	43666620	5000	5000	5000	5000	0
447	20241018	124600	43666620	5000	5000	5000	5000	0
448	20241018	124500	43666620	5000	5000	5000	5000	0
449	20241018	124400	43666620	5000	5000	5000	5000	0
450	20241018	124300	43666620	5000	5000	5000	5000	0
451	20241018	124200	43666620	5000	5000	5000	5000	0
452	20241018	124100	43666620	5000	5000	5000	5000	0
453	20241018	124000	43666620	5000	5000	5000	5000	0
454	20241018	123900	43666620	5000	5000	5000	5000	0
455	20241018	123800	43666620	5000	5000	5000	5000	0
456	20241018	123700	43666620	5000	5000	5000	5000	0
457	20241018	123600	43666620	5000	5000	5000	5000	0
458	20241018	123500	43666620	5000	5000	5000	5000	0
459	20241018	123400	43666620	5000	5000	5000	5000	0
460	20241018	123300	43666620	5000	5000	5000	5000	0
461	20241018	123200	43666620	5000	5000	5000	5000	0
462	20241018	123100	43666620	5000	5000	5000	5000	0
463	20241018	123000	43666620	5000	5000	5000	5000	0
464	20241018	122900	43666620	5000	5000	5000	5000	0
465	20241018	122800	43666620	5000	5000	5000	5000	0
466	20241018	122700	43666620	5000	5000	5000	5000	0
467	20241018	122600	43666620	5000	5000	5000	5000	0
468	20241018	122500	43666620	5000	5000	5000	5000	0
469	20241018	122400	43666620	5000	5000	5000	5000	0
470	20241018	122300	43666620	5000	5000	5000	5000	0
471	20241018	122200	43666620	5000	5000	5000	5000	0
472	20241018	122100	43666620	5000	5000	5000	5000	0
473	20241018	122000	43666620	5000	5000	5000	5000	0
474	20241018	121900	43666620	5000	5000	5000	5000	0
475	20241018	121800	43666620	5000	5000	5000	5000	0
476	20241018	121700	43666620	5000	5000	5000	5000	0
477	20241018	121600	43666620	5000	5000	5000	5000	0
478	20241018	121500	43666620	5000	5000	5000	5000	0
479	20241018	121400	43666620	5000	5000	5000	5000	1101
480	20241018	121300	38161620	5000	5000	5000	5000	0
481	20241018	121200	38161620	5000	5000	5000	5000	0
482	20241018	121100	38161620	5000	5000	5000	5000	0
483	20241018	121000	38161620	5000	5000	5000	5000	0
484	20241018	120900	38161620	5000	5000	5000	5000	0
485	20241018	120800	38161620	5000	5000	5000	5000	0
486	20241018	120700	38161620	5000	5000	5000	5000	0
487	20241018	120600	38161620	5000	5000	5000	5000	0
488	20241018	120500	38161620	5000	5000	5000	5000	0
489	20241018	120400	38161620	5000	5000	5000	5000	0
490	20241018	120300	38161620	5000	5000	5000	5000	0
491	20241018	120200	38161620	5000	5000	5000	5000	0
492	20241018	120100	38161620	5000	5000	5000	5000	0
493	20241018	120000	38161620	5000	5000	5000	5000	0
494	20241018	115900	38161620	5000	5000	5000	5000	0
495	20241018	115800	38161620	5000	5000	5000	5000	0
496	20241018	115700	38161620	5000	5000	5000	5000	0
497	20241018	115600	38161620	5000	5000	5000	5000	0
498	20241018	115500	38161620	5000	5000	5000	5000	0
499	20241018	115400	38161620	5000	5000	5000	5000	0
500	20241018	115300	38161620	5000	5000	5000	5000	827
501	20241018	115200	34026620	5000	5000	5000	5000	0
502	20241018	115100	34026620	5000	5000	5000	5000	0
503	20241018	115000	34026620	5000	5000	5000	5000	165
504	20241018	114900	33201620	5010	5010	5010	5010	0
505	20241018	114800	33201620	5010	5010	5010	5010	0
506	20241018	114700	33201620	5010	5010	5010	5010	0
507	20241018	114600	33201620	5010	5010	5010	5010	0
508	20241018	114500	33201620	5010	5010	5010	5010	0
509	20241018	114400	33201620	5010	5010	5010	5010	0
510	20241018	114300	33201620	5010	5010	5010	5010	0
511	20241018	114200	33201620	5010	5010	5010	5010	0
512	20241018	114100	33201620	5010	5010	5010	5010	0
513	20241018	114000	33201620	5010	5010	5010	5010	0
514	20241018	113900	33201620	5010	5010	5010	5010	0
515	20241018	113800	33201620	5010	5010	5010	5010	1
516	20241018	113700	33196610	5000	5000	5000	5000	4
517	20241018	113600	33176610	5010	5010	5010	5010	0
518	20241018	113500	33176610	5010	5010	5010	5010	15
519	20241018	113400	33101460	5000	5000	5000	5000	0
520	20241018	113300	33101460	5000	5000	5000	5000	0
521	20241018	113200	33101460	5000	5000	5000	5000	0
522	20241018	113100	33101460	5000	4995	5000	4995	6
523	20241018	113000	33071480	4995	4995	4995	4995	0
524	20241018	112900	33071480	4995	4990	4995	4990	784
525	20241018	112800	29159025	4985	4985	4985	4985	0
526	20241018	112700	29159025	4985	4985	4985	4985	3
527	20241018	112600	29144070	4985	4985	4985	4985	0
528	20241018	112500	29144070	4985	4985	4985	4985	0
529	20241018	112400	29144070	4985	4985	4985	4985	10
530	20241018	112300	29094220	4985	4985	4985	4985	205
531	20241018	112200	28072295	4990	4990	4990	4990	1156
532	20241018	112100	22303855	4995	4995	4995	4995	31
533	20241018	112000	22149010	5000	5000	5000	5000	6
534	20241018	111900	22119010	5000	5000	5000	5000	0
535	20241018	111800	22119010	5000	5000	5000	5000	0
536	20241018	111700	22119010	5000	5000	5000	5000	1740
537	20241018	111600	13419010	5010	5010	5010	5010	0
538	20241018	111500	13419010	5010	5010	5010	5010	0
539	20241018	111400	13419010	5010	5010	5010	5010	1306
540	20241018	111300	6875950	5010	5010	5010	5010	0
541	20241018	111200	6875950	5010	5010	5010	5010	0
542	20241018	111100	6875950	5010	5010	5010	5010	0
543	20241018	111000	6875950	5010	5010	5010	5010	0
544	20241018	110900	6875950	5010	5010	5010	5010	0
545	20241018	110800	6875950	5010	5010	5010	5010	0
546	20241018	110700	6875950	5010	5010	5010	5010	0
547	20241018	110600	6875950	5010	5010	5010	5010	0
548	20241018	110500	6875950	5010	5010	5010	5010	0
549	20241018	110400	6875950	5010	5010	5010	5010	0
550	20241018	110300	6875950	5010	5010	5010	5010	2
551	20241018	110200	6865930	5010	5010	5010	5010	0
552	20241018	110100	6865930	5010	5010	5010	5010	0
553	20241018	110000	6865930	5010	5010	5010	5010	0
554	20241018	105900	6865930	5010	5010	5010	5010	2
555	20241018	105800	6855910	5040	5040	5040	5040	0
556	20241018	105700	6855910	5040	5040	5040	5040	0
557	20241018	105600	6855910	5040	5040	5040	5040	0
558	20241018	105500	6855910	5040	5040	5040	5040	0
559	20241018	105400	6855910	5040	5040	5040	5040	0
560	20241018	105300	6855910	5040	5040	5040	5040	0
561	20241018	105200	6855910	5040	5040	5040	5040	0
562	20241018	105100	6855910	5040	5040	5040	5040	0
563	20241018	105000	6855910	5040	5040	5040	5040	0
564	20241018	104900	6855910	5040	5040	5040	5040	0
565	20241018	104800	6855910	5040	5040	5040	5040	0
566	20241018	104700	6855910	5040	5040	5040	5040	0
567	20241018	104600	6855910	5040	5040	5040	5040	0
568	20241018	104500	6855910	5040	5040	5040	5040	1
569	20241018	104400	6850870	5010	5010	5010	5010	0
570	20241018	104300	6850870	5010	5010	5010	5010	0
571	20241018	104200	6850870	5010	5010	5010	5010	0
572	20241018	104100	6850870	5010	5010	5010	5010	0
573	20241018	104000	6850870	5010	5010	5010	5010	0
574	20241018	103900	6850870	5010	5030	5040	5010	9
575	20241018	103800	6805620	5010	5010	5010	5010	0
576	20241018	103700	6805620	5010	5010	5010	5010	0
577	20241018	103600	6805620	5010	5010	5010	5010	0
578	20241018	103500	6805620	5010	5020	5020	5010	330
579	20241018	103400	5150070	5030	5030	5030	5030	0
580	20241018	103300	5150070	5030	5030	5030	5030	3
581	20241018	103200	5134980	5050	5050	5050	5050	0
582	20241018	103100	5134980	5050	5050	5050	5050	0
583	20241018	103000	5134980	5050	5050	5050	5050	0
584	20241018	102900	5134980	5050	5040	5050	5040	4
585	20241018	102800	5114800	5020	5020	5020	5020	0
586	20241018	102700	5114800	5020	5020	5020	5020	0
587	20241018	102600	5114800	5020	5020	5020	5020	2
588	20241018	102500	5104760	5040	5040	5040	5040	20
589	20241018	102400	5003960	5040	5040	5040	5040	0
590	20241018	102300	5003960	5040	5040	5040	5040	0
591	20241018	102200	5003960	5040	5040	5040	5040	0
592	20241018	102100	5003960	5040	5040	5040	5040	0
593	20241018	102000	5003960	5040	5040	5040	5040	0
594	20241018	101900	5003960	5040	5040	5040	5040	0
595	20241018	101800	5003960	5040	5040	5040	5040	0
596	20241018	101700	5003960	5040	5040	5040	5040	1
597	20241018	101600	4998920	5020	5020	5020	5020	0
598	20241018	101500	4998920	5020	5020	5020	5020	0
599	20241018	101400	4998920	5020	5020	5020	5020	3
600	20241018	101300	4983860	5030	5030	5030	5030	0
601	20241018	101200	4983860	5030	5030	5030	5030	0
602	20241018	101100	4983860	5030	5030	5030	5030	0
603	20241018	101000	4983860	5030	5030	5030	5030	0
604	20241018	100900	4983860	5030	5030	5030	5030	0
605	20241018	100800	4983860	5030	5030	5030	5030	0
606	20241018	100700	4983860	5030	5030	5030	5030	0
607	20241018	100600	4983860	5030	5030	5030	5030	0
608	20241018	100500	4983860	5030	5030	5030	5030	0
609	20241018	100400	4983860	5030	5030	5030	5030	0
610	20241018	100300	4983860	5030	5030	5030	5030	0
611	20241018	100200	4983860	5030	5030	5030	5030	0
612	20241018	100100	4983860	5030	5030	5030	5030	0
613	20241018	100000	4983860	5030	5030	5030	5030	0
614	20241018	095900	4983860	5030	5030	5030	5030	0
615	20241018	095800	4983860	5030	5030	5030	5030	0
616	20241018	095700	4983860	5030	5030	5030	5030	1
617	20241018	095600	4978830	5030	5030	5030	5030	0
618	20241018	095500	4978830	5030	5030	5030	5030	0
619	20241018	095400	4978830	5030	5030	5030	5030	0
620	20241018	095300	4978830	5030	5030	5030	5030	0
621	20241018	095200	4978830	5030	5030	5030	5030	0
622	20241018	095100	4978830	5030	5030	5030	5030	0
623	20241018	095000	4978830	5030	5030	5030	5030	0
624	20241018	094900	4978830	5030	5030	5030	5030	0
625	20241018	094800	4978830	5030	5030	5030	5030	0
626	20241018	094700	4978830	5030	5030	5030	5030	0
627	20241018	094600	4978830	5030	5030	5030	5030	0
628	20241018	094500	4978830	5030	5030	5030	5030	0
629	20241018	094400	4978830	5030	5030	5030	5030	1
630	20241018	094300	4973800	5020	5020	5020	5020	38
631	20241018	094200	4783040	5030	5030	5030	5030	3
632	20241018	094100	4767950	5030	5030	5030	5030	1
633	20241018	094000	4762920	5030	5030	5030	5030	0
634	20241018	093900	4762920	5030	5030	5030	5030	0
635	20241018	093800	4762920	5030	5030	5030	5030	0
636	20241018	093700	4762920	5030	5030	5030	5030	10
637	20241018	093600	4712620	5030	5030	5030	5030	5
638	20241018	093500	4687470	5030	5030	5030	5030	0
639	20241018	093400	4687470	5030	5030	5030	5030	0
640	20241018	093300	4687470	5030	5030	5030	5030	0
641	20241018	093200	4687470	5030	5030	5030	5030	5
642	20241018	093100	4662320	5030	5030	5030	5030	0
643	20241018	093000	4662320	5030	5030	5030	5030	4
644	20241018	092900	4642200	5020	5020	5020	5020	0
645	20241018	092800	4642200	5020	5020	5020	5020	0
646	20241018	092700	4642200	5020	5020	5020	5020	0
647	20241018	092600	4642200	5020	5020	5020	5020	0
648	20241018	092500	4642200	5020	5020	5020	5020	0
649	20241018	092400	4642200	5020	5020	5020	5020	0
650	20241018	092300	4642200	5020	5020	5020	5020	0
651	20241018	092200	4642200	5020	5020	5020	5020	0
652	20241018	092100	4642200	5020	5040	5040	5020	504
653	20241018	092000	2108070	5050	5050	5050	5050	0
654	20241018	091900	2108070	5050	5050	5050	5050	0
655	20241018	091800	2108070	5050	5050	5050	5050	0
656	20241018	091700	2108070	5050	5040	5050	5040	4
657	20241018	091600	2087880	5030	5030	5030	5030	0
658	20241018	091500	2087880	5030	5030	5030	5030	0
659	20241018	091400	2087880	5030	5030	5030	5030	153
660	20241018	091300	1318290	5040	5040	5040	5040	0
661	20241018	091200	1318290	5040	5040	5040	5040	0
662	20241018	091100	1318290	5040	5040	5040	5040	2
663	20241018	091000	1308210	5060	5060	5060	5060	0
664	20241018	090900	1308210	5060	5060	5060	5060	0
665	20241018	090800	1308210	5060	5060	5060	5060	0
666	20241018	090700	1308210	5060	5060	5060	5060	24
667	20241018	090600	1186770	5060	5060	5060	5060	0
668	20241018	090500	1186770	5060	5060	5060	5060	0
669	20241018	090400	1186770	5060	5050	5060	5050	4
670	20241018	090300	1166550	5050	5050	5050	5050	0
671	20241018	090200	1166550	5050	5050	5050	5050	0
672	20241018	090100	1166550	5050	5050	5050	5050	0
673	20241018	090000	1166550	5050	5050	5050	5050	231