KissMeData/045970/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193000	500944950	4950	4950	4950	4950	183
3	20241015	192900	500944950	4950	4950	4950	4950	0
4	20241015	192800	500944950	4950	4950	4950	4950	0
5	20241015	192700	500944950	4950	4950	4950	4950	0
6	20241015	192600	500944950	4950	4950	4950	4950	0
7	20241015	192500	500944950	4950	4950	4950	4950	0
8	20241015	192400	500944950	4950	4950	4950	4950	0
9	20241015	192300	500944950	4950	4950	4950	4950	0
10	20241015	192200	500944950	4950	4950	4950	4950	0
11	20241015	192100	500944950	4950	4950	4950	4950	0
12	20241015	192000	500944950	4950	4950	4950	4950	0
13	20241015	191900	500944950	4950	4950	4950	4950	0
14	20241015	191800	500944950	4950	4950	4950	4950	0
15	20241015	191700	500944950	4950	4950	4950	4950	0
16	20241015	191600	500944950	4950	4950	4950	4950	0
17	20241015	191500	500944950	4950	4950	4950	4950	0
18	20241015	191400	500944950	4950	4950	4950	4950	0
19	20241015	191300	500944950	4950	4950	4950	4950	0
20	20241015	191200	500944950	4950	4950	4950	4950	0
21	20241015	191100	500944950	4950	4950	4950	4950	0
22	20241015	191000	500944950	4950	4950	4950	4950	0
23	20241015	190900	500944950	4950	4950	4950	4950	0
24	20241015	190800	500944950	4950	4950	4950	4950	0
25	20241015	190700	500944950	4950	4950	4950	4950	0
26	20241015	190600	500944950	4950	4950	4950	4950	0
27	20241015	190500	500944950	4950	4950	4950	4950	0
28	20241015	190400	500944950	4950	4950	4950	4950	0
29	20241015	190300	500944950	4950	4950	4950	4950	0
30	20241015	190200	500944950	4950	4950	4950	4950	0
31	20241015	190100	500944950	4950	4950	4950	4950	0
32	20241015	190000	500944950	4950	4950	4950	4950	183
33	20241015	185900	500944950	4950	4950	4950	4950	0
34	20241015	185800	500944950	4950	4950	4950	4950	0
35	20241015	185700	500944950	4950	4950	4950	4950	0
36	20241015	185600	500944950	4950	4950	4950	4950	0
37	20241015	185500	500944950	4950	4950	4950	4950	0
38	20241015	185400	500944950	4950	4950	4950	4950	0
39	20241015	185300	500944950	4950	4950	4950	4950	0
40	20241015	185200	500944950	4950	4950	4950	4950	0
41	20241015	185100	500944950	4950	4950	4950	4950	0
42	20241015	185000	500944950	4950	4950	4950	4950	0
43	20241015	184900	500944950	4950	4950	4950	4950	0
44	20241015	184800	500944950	4950	4950	4950	4950	0
45	20241015	184700	500944950	4950	4950	4950	4950	0
46	20241015	184600	500944950	4950	4950	4950	4950	0
47	20241015	184500	500944950	4950	4950	4950	4950	0
48	20241015	184400	500944950	4950	4950	4950	4950	0
49	20241015	184300	500944950	4950	4950	4950	4950	0
50	20241015	184200	500944950	4950	4950	4950	4950	0
51	20241015	184100	500944950	4950	4950	4950	4950	0
52	20241015	184000	500944950	4950	4950	4950	4950	0
53	20241015	183900	500944950	4950	4950	4950	4950	0
54	20241015	183800	500944950	4950	4950	4950	4950	0
55	20241015	183700	500944950	4950	4950	4950	4950	0
56	20241015	183600	500944950	4950	4950	4950	4950	0
57	20241015	183500	500944950	4950	4950	4950	4950	0
58	20241015	183400	500944950	4950	4950	4950	4950	0
59	20241015	183300	500944950	4950	4950	4950	4950	0
60	20241015	183200	500944950	4950	4950	4950	4950	0
61	20241015	183100	500944950	4950	4950	4950	4950	0
62	20241015	183000	500944950	4950	4950	4950	4950	183
63	20241015	182900	500944950	4950	4950	4950	4950	0
64	20241015	182800	500944950	4950	4950	4950	4950	0
65	20241015	182700	500944950	4950	4950	4950	4950	0
66	20241015	182600	500944950	4950	4950	4950	4950	0
67	20241015	182500	500944950	4950	4950	4950	4950	0
68	20241015	182400	500944950	4950	4950	4950	4950	0
69	20241015	182300	500944950	4950	4950	4950	4950	0
70	20241015	182200	500944950	4950	4950	4950	4950	0
71	20241015	182100	500944950	4950	4950	4950	4950	0
72	20241015	182000	500944950	4950	4950	4950	4950	0
73	20241015	181900	500944950	4950	4950	4950	4950	0
74	20241015	181800	500944950	4950	4950	4950	4950	0
75	20241015	181700	500944950	4950	4950	4950	4950	0
76	20241015	181600	500944950	4950	4950	4950	4950	0
77	20241015	181500	500944950	4950	4950	4950	4950	0
78	20241015	181400	500944950	4950	4950	4950	4950	0
79	20241015	181300	500944950	4950	4950	4950	4950	0
80	20241015	181200	500944950	4950	4950	4950	4950	0
81	20241015	181100	500944950	4950	4950	4950	4950	0
82	20241015	181000	500944950	4950	4950	4950	4950	0
83	20241015	180900	500944950	4950	4950	4950	4950	0
84	20241015	180800	500944950	4950	4950	4950	4950	0
85	20241015	180700	500944950	4950	4950	4950	4950	0
86	20241015	180600	500944950	4950	4950	4950	4950	0
87	20241015	180500	500944950	4950	4950	4950	4950	0
88	20241015	180400	500944950	4950	4950	4950	4950	0
89	20241015	180300	500944950	4950	4950	4950	4950	0
90	20241015	180200	500944950	4950	4950	4950	4950	0
91	20241015	180100	500944950	4950	4950	4950	4950	0
92	20241015	180000	500944950	4950	4950	4950	4950	183
93	20241015	175900	500944950	4950	4950	4950	4950	0
94	20241015	175800	500944950	4950	4950	4950	4950	0
95	20241015	175700	500944950	4950	4950	4950	4950	0
96	20241015	175600	500944950	4950	4950	4950	4950	0
97	20241015	175500	500944950	4950	4950	4950	4950	0
98	20241015	175400	500944950	4950	4950	4950	4950	0
99	20241015	175300	500944950	4950	4950	4950	4950	0
100	20241015	175200	500944950	4950	4950	4950	4950	0
101	20241015	175100	500944950	4950	4950	4950	4950	0
102	20241015	175000	500944950	4950	4950	4950	4950	0
103	20241015	174900	500944950	4950	4950	4950	4950	0
104	20241015	174800	500944950	4950	4950	4950	4950	0
105	20241015	174700	500944950	4950	4950	4950	4950	0
106	20241015	174600	500944950	4950	4950	4950	4950	0
107	20241015	174500	500944950	4950	4950	4950	4950	0
108	20241015	174400	500944950	4950	4950	4950	4950	0
109	20241015	174300	500944950	4950	4950	4950	4950	0
110	20241015	174200	500944950	4950	4950	4950	4950	0
111	20241015	174100	500944950	4950	4950	4950	4950	0
112	20241015	174000	500944950	4950	4950	4950	4950	0
113	20241015	173900	500944950	4950	4950	4950	4950	0
114	20241015	173800	500944950	4950	4950	4950	4950	0
115	20241015	173700	500944950	4950	4950	4950	4950	0
116	20241015	173600	500944950	4950	4950	4950	4950	0
117	20241015	173500	500944950	4950	4950	4950	4950	0
118	20241015	173400	500944950	4950	4950	4950	4950	0
119	20241015	173300	500944950	4950	4950	4950	4950	0
120	20241015	173200	500944950	4950	4950	4950	4950	0
121	20241015	173100	500944950	4950	4950	4950	4950	0
122	20241015	173000	500944950	4950	4950	4950	4950	183
123	20241015	172900	500944950	4950	4950	4950	4950	0
124	20241015	172800	500944950	4950	4950	4950	4950	0
125	20241015	172700	500944950	4950	4950	4950	4950	0
126	20241015	172600	500944950	4950	4950	4950	4950	0
127	20241015	172500	500944950	4950	4950	4950	4950	0
128	20241015	172400	500944950	4950	4950	4950	4950	0
129	20241015	172300	500944950	4950	4950	4950	4950	0
130	20241015	172200	500944950	4950	4950	4950	4950	0
131	20241015	172100	500944950	4950	4950	4950	4950	0
132	20241015	172000	500944950	4950	4950	4950	4950	0
133	20241015	171900	500944950	4950	4950	4950	4950	0
134	20241015	171800	500944950	4950	4950	4950	4950	0
135	20241015	171700	500944950	4950	4950	4950	4950	0
136	20241015	171600	500944950	4950	4950	4950	4950	0
137	20241015	171500	500944950	4950	4950	4950	4950	0
138	20241015	171400	500944950	4950	4950	4950	4950	0
139	20241015	171300	500944950	4950	4950	4950	4950	0
140	20241015	171200	500944950	4950	4950	4950	4950	0
141	20241015	171100	500944950	4950	4950	4950	4950	0
142	20241015	171000	500944950	4950	4950	4950	4950	0
143	20241015	170900	500944950	4950	4950	4950	4950	0
144	20241015	170800	500944950	4950	4950	4950	4950	0
145	20241015	170700	500944950	4950	4950	4950	4950	0
146	20241015	170600	500944950	4950	4950	4950	4950	0
147	20241015	170500	500944950	4950	4950	4950	4950	0
148	20241015	170400	500944950	4950	4950	4950	4950	0
149	20241015	170300	500944950	4950	4950	4950	4950	0
150	20241015	170200	500944950	4950	4950	4950	4950	0
151	20241015	170100	500944950	4950	4950	4950	4950	0
152	20241015	170000	500944950	4950	4950	4950	4950	183
153	20241015	165900	500944950	4950	4950	4950	4950	0
154	20241015	165800	500944950	4950	4950	4950	4950	0
155	20241015	165700	500944950	4950	4950	4950	4950	0
156	20241015	165600	500944950	4950	4950	4950	4950	0
157	20241015	165500	500944950	4950	4950	4950	4950	0
158	20241015	165400	500944950	4950	4950	4950	4950	0
159	20241015	165300	500944950	4950	4950	4950	4950	0
160	20241015	165200	500944950	4950	4950	4950	4950	0
161	20241015	165100	500944950	4950	4950	4950	4950	0
162	20241015	165000	500944950	4950	4950	4950	4950	0
163	20241015	164900	500944950	4950	4950	4950	4950	0
164	20241015	164800	500944950	4950	4950	4950	4950	0
165	20241015	164700	500944950	4950	4950	4950	4950	0
166	20241015	164600	500944950	4950	4950	4950	4950	0
167	20241015	164500	500944950	4950	4950	4950	4950	0
168	20241015	164400	500944950	4950	4950	4950	4950	0
169	20241015	164300	500944950	4950	4950	4950	4950	0
170	20241015	164200	500944950	4950	4950	4950	4950	0
171	20241015	164100	500944950	4950	4950	4950	4950	0
172	20241015	164000	500944950	4950	4950	4950	4950	0
173	20241015	163900	500944950	4950	4950	4950	4950	0
174	20241015	163800	500944950	4950	4950	4950	4950	0
175	20241015	163700	500944950	4950	4950	4950	4950	0
176	20241015	163600	500944950	4950	4950	4950	4950	0
177	20241015	163500	500944950	4950	4950	4950	4950	0
178	20241015	163400	500944950	4950	4950	4950	4950	0
179	20241015	163300	500944950	4950	4950	4950	4950	0
180	20241015	163200	500944950	4950	4950	4950	4950	0
181	20241015	163100	500944950	4950	4950	4950	4950	0
182	20241015	163000	500944950	4950	4950	4950	4950	183
183	20241015	162900	500944950	4950	4950	4950	4950	0
184	20241015	162800	500944950	4950	4950	4950	4950	0
185	20241015	162700	500944950	4950	4950	4950	4950	0
186	20241015	162600	500944950	4950	4950	4950	4950	0
187	20241015	162500	500944950	4950	4950	4950	4950	0
188	20241015	162400	500944950	4950	4950	4950	4950	0
189	20241015	162300	500944950	4950	4950	4950	4950	0
190	20241015	162200	500944950	4950	4950	4950	4950	0
191	20241015	162100	500944950	4950	4950	4950	4950	0
192	20241015	162000	500944950	4950	4950	4950	4950	0
193	20241015	161900	500944950	4950	4950	4950	4950	0
194	20241015	161800	500944950	4950	4950	4950	4950	0
195	20241015	161700	500944950	4950	4950	4950	4950	0
196	20241015	161600	500944950	4950	4950	4950	4950	0
197	20241015	161500	500944950	4950	4950	4950	4950	0
198	20241015	161400	500944950	4950	4950	4950	4950	0
199	20241015	161300	500944950	4950	4950	4950	4950	0
200	20241015	161200	500944950	4950	4950	4950	4950	0
201	20241015	161100	500944950	4950	4950	4950	4950	0
202	20241015	161000	500944950	4950	4950	4950	4950	0
203	20241015	160900	500944950	4950	4950	4950	4950	0
204	20241015	160800	500944950	4950	4950	4950	4950	0
205	20241015	160700	500944950	4950	4950	4950	4950	0
206	20241015	160600	500944950	4950	4950	4950	4950	0
207	20241015	160500	500944950	4950	4950	4950	4950	0
208	20241015	160400	500944950	4950	4950	4950	4950	0
209	20241015	160300	500944950	4950	4950	4950	4950	0
210	20241015	160200	500944950	4950	4950	4950	4950	0
211	20241015	160100	500944950	4950	4950	4950	4950	0
212	20241015	160000	500944950	4950	4950	4950	4950	183
213	20241015	155900	500944950	4950	4950	4950	4950	0
214	20241015	155800	500944950	4950	4950	4950	4950	0
215	20241015	155700	500944950	4950	4950	4950	4950	0
216	20241015	155600	500944950	4950	4950	4950	4950	0
217	20241015	155500	500944950	4950	4950	4950	4950	0
218	20241015	155400	500944950	4950	4950	4950	4950	0
219	20241015	155300	500944950	4950	4950	4950	4950	0
220	20241015	155200	500944950	4950	4950	4950	4950	0
221	20241015	155100	500944950	4950	4950	4950	4950	0
222	20241015	155000	500944950	4950	4950	4950	4950	0
223	20241015	154900	500944950	4950	4950	4950	4950	0
224	20241015	154800	500944950	4950	4950	4950	4950	0
225	20241015	154700	500944950	4950	4950	4950	4950	0
226	20241015	154600	500944950	4950	4950	4950	4950	0
227	20241015	154500	500944950	4950	4950	4950	4950	0
228	20241015	154400	500944950	4950	4950	4950	4950	0
229	20241015	154300	500944950	4950	4950	4950	4950	0
230	20241015	154200	500944950	4950	4950	4950	4950	0
231	20241015	154100	500944950	4950	4950	4950	4950	0
232	20241015	154000	500944950	4950	4950	4950	4950	0
233	20241015	153900	500944950	4950	4950	4950	4950	0
234	20241015	153800	500944950	4950	4950	4950	4950	0
235	20241015	153700	500944950	4950	4950	4950	4950	0
236	20241015	153600	500944950	4950	4950	4950	4950	0
237	20241015	153500	500944950	4950	4950	4950	4950	0
238	20241015	153400	500944950	4950	4950	4950	4950	0
239	20241015	153300	500944950	4950	4950	4950	4950	0
240	20241015	153200	500944950	4950	4950	4950	4950	0
241	20241015	153100	500944950	4950	4950	4950	4950	0
242	20241015	153000	500944950	4950	4950	4950	4950	366
243	20241015	152900	500039100	4935	4935	4935	4935	0
244	20241015	152800	500039100	4935	4935	4935	4935	0
245	20241015	152700	500039100	4935	4935	4935	4935	0
246	20241015	152600	500039100	4935	4935	4935	4935	0
247	20241015	152500	500039100	4935	4935	4935	4935	0
248	20241015	152400	500039100	4935	4935	4935	4935	0
249	20241015	152300	500039100	4935	4935	4935	4935	0
250	20241015	152200	500039100	4935	4935	4935	4935	0
251	20241015	152100	500039100	4935	4935	4935	4935	0
252	20241015	152000	500039100	4935	4935	4935	4935	0
253	20241015	151900	500039100	4935	4950	4960	4935	380
254	20241015	151800	498161690	4960	4945	4960	4945	314
255	20241015	151700	496608945	4950	4950	4950	4950	66
256	20241015	151600	496282245	4955	4955	4955	4955	104
257	20241015	151500	495766925	4960	4960	4960	4960	43
258	20241015	151400	495553645	4960	4960	4960	4960	4
259	20241015	151300	495533805	4960	4960	4960	4960	11
260	20241015	151200	495479245	4955	4960	4960	4955	284
261	20241015	151100	494070775	4960	4955	4960	4955	93
262	20241015	151000	493609910	4955	4955	4955	4955	21
263	20241015	150900	493505855	4950	4955	4955	4950	220
264	20241015	150800	492416755	4955	4950	4955	4950	3
265	20241015	150700	492401900	4950	4950	4950	4950	300
266	20241015	150600	490916900	4950	4940	4950	4935	1797
267	20241015	150500	482036370	4945	4945	4945	4945	0
268	20241015	150400	482036370	4945	4945	4945	4945	78
269	20241015	150300	481650660	4945	4945	4945	4945	11
270	20241015	150200	481596265	4950	4950	4950	4950	15
271	20241015	150100	481522015	4945	4945	4945	4945	52
272	20241015	150000	481264875	4945	4945	4945	4945	60
273	20241015	145900	480968175	4950	4950	4950	4950	0
274	20241015	145800	480968175	4950	4950	4950	4945	45
275	20241015	145700	480745640	4945	4945	4945	4945	462
276	20241015	145600	478461050	4945	4945	4945	4945	0
277	20241015	145500	478461050	4945	4945	4945	4945	1
278	20241015	145400	478456105	4945	4945	4945	4945	5
279	20241015	145300	478431380	4945	4945	4945	4945	1
280	20241015	145200	478426435	4940	4945	4945	4940	15
281	20241015	145100	478352330	4945	4945	4945	4945	0
282	20241015	145000	478352330	4945	4945	4945	4945	1
283	20241015	144900	478347385	4935	4945	4945	4935	175
284	20241015	144800	477482240	4945	4945	4945	4945	0
285	20241015	144700	477482240	4945	4945	4945	4945	22
286	20241015	144600	477373450	4945	4945	4945	4945	30
287	20241015	144500	477225100	4945	4940	4945	4940	361
288	20241015	144400	475440755	4940	4940	4940	4940	50
289	20241015	144300	475193755	4940	4940	4940	4940	20
290	20241015	144200	475094955	4940	4940	4940	4940	44
291	20241015	144100	474877595	4945	4940	4945	4940	203
292	20241015	144000	473874765	4945	4945	4945	4945	1
293	20241015	143900	473869820	4945	4945	4945	4945	1
294	20241015	143800	473864875	4940	4940	4940	4940	481
295	20241015	143700	471488735	4945	4945	4945	4940	106
296	20241015	143600	470965080	4940	4940	4940	4940	219
297	20241015	143500	469883220	4940	4925	4940	4925	104
298	20241015	143400	469370990	4945	4940	4945	4940	915
299	20241015	143300	464850860	4940	4940	4940	4940	1
300	20241015	143200	464845920	4925	4925	4925	4925	642
301	20241015	143100	461684070	4930	4940	4940	4925	4278
302	20241015	143000	440598215	4935	4945	4945	4935	146
303	20241015	142900	439877645	4955	4955	4955	4955	0
304	20241015	142800	439877645	4955	4955	4955	4955	0
305	20241015	142700	439877645	4955	4945	4955	4945	338
306	20241015	142600	438204905	4950	4950	4950	4950	0
307	20241015	142500	438204905	4950	4935	4950	4935	21
308	20241015	142400	438101105	4940	4935	4940	4935	433
309	20241015	142300	435962420	4935	4930	4935	4925	1777
310	20241015	142200	427201060	4935	4925	4935	4925	294
311	20241015	142100	425752030	4930	4945	4945	4920	1644
312	20241015	142000	417644075	4945	4950	4950	4945	5095
313	20241015	141900	392431850	4955	4955	4955	4955	0
314	20241015	141800	392431850	4955	4955	4955	4955	41
315	20241015	141700	392228695	4955	4955	4955	4955	200
316	20241015	141600	391237695	4960	4960	4960	4960	1
317	20241015	141500	391232735	4950	4955	4955	4950	900
318	20241015	141400	386776580	4960	4960	4960	4960	0
319	20241015	141300	386776580	4960	4960	4960	4960	0
320	20241015	141200	386776580	4960	4960	4960	4960	0
321	20241015	141100	386776580	4960	4960	4960	4960	600
322	20241015	141000	383800580	4960	4955	4960	4955	6
323	20241015	140900	383770845	4960	4960	4960	4960	10
324	20241015	140800	383721245	4955	4960	4960	4955	45
325	20241015	140700	383498115	4950	4955	4955	4950	1344
326	20241015	140600	376845295	4960	4960	4960	4960	0
327	20241015	140500	376845295	4960	4960	4960	4960	0
328	20241015	140400	376845295	4960	4960	4960	4960	6
329	20241015	140300	376815535	4960	4960	4960	4960	0
330	20241015	140200	376815535	4960	4960	4960	4960	0
331	20241015	140100	376815535	4960	4960	4960	4960	0
332	20241015	140000	376815535	4960	4960	4960	4960	0
333	20241015	135900	376815535	4960	4960	4960	4960	1
334	20241015	135800	376810575	4960	4960	4960	4960	1
335	20241015	135700	376805615	4960	4960	4960	4960	0
336	20241015	135600	376805615	4960	4950	4960	4950	57
337	20241015	135500	376523305	4960	4955	4960	4950	9915
338	20241015	135400	327443375	4960	4960	4960	4960	1
339	20241015	135300	327438415	4955	4960	4960	4955	1120
340	20241015	135200	321888790	4960	4960	4960	4960	1
341	20241015	135100	321883830	4955	4955	4955	4955	25
342	20241015	135000	321759955	4955	4955	4955	4955	130
343	20241015	134900	321115805	4960	4960	4960	4955	217
344	20241015	134800	320040540	4960	4965	4965	4960	5
345	20241015	134700	320015735	4960	4955	4965	4950	3460
346	20241015	134600	302872280	4955	4965	4965	4955	1082
347	20241015	134500	297510830	4965	4960	4965	4960	7
348	20241015	134400	297476090	4965	4960	4965	4955	385
349	20241015	134300	295566765	4960	4960	4960	4960	14
350	20241015	134200	295497325	4955	4955	4955	4955	58
351	20241015	134100	295209935	4955	4960	4960	4955	44
352	20241015	134000	294991910	4955	4955	4955	4955	99
353	20241015	133900	294501365	4955	4960	4965	4955	3295
354	20241015	133800	278167015	4965	4970	4970	4960	1202
355	20241015	133700	272205080	4960	4970	4970	4960	4036
356	20241015	133600	252155745	4975	4975	4975	4975	21
357	20241015	133500	252051270	4975	4980	4980	4975	469
358	20241015	133400	249717945	4980	4975	4990	4975	41
359	20241015	133300	249513905	4990	4975	4990	4975	162
360	20241015	133200	248707940	4975	4975	4975	4975	1
361	20241015	133100	248702965	4975	4975	4975	4970	37
362	20241015	133000	248518925	4975	4975	4975	4975	10
363	20241015	132900	248469175	4975	4975	4975	4975	30
364	20241015	132800	248319925	4975	4990	4990	4975	1769
365	20241015	132700	239518540	4980	4985	4985	4980	85
366	20241015	132600	239095185	4985	4985	4985	4985	0
367	20241015	132500	239095185	4985	4985	4985	4985	14
368	20241015	132400	239025395	4990	4990	4990	4990	0
369	20241015	132300	239025395	4990	4980	4990	4980	3
370	20241015	132200	239010445	4990	4990	4990	4990	0
371	20241015	132100	239010445	4990	4990	4990	4990	0
372	20241015	132000	239010445	4990	4990	4990	4990	6
373	20241015	131900	238980505	4990	4990	4990	4990	0
374	20241015	131800	238980505	4990	4990	4990	4990	0
375	20241015	131700	238980505	4990	4990	4990	4990	0
376	20241015	131600	238980505	4990	4990	4990	4990	0
377	20241015	131500	238980505	4990	4990	4990	4990	1
378	20241015	131400	238975515	4980	4980	4980	4980	0
379	20241015	131300	238975515	4980	4980	4980	4980	0
380	20241015	131200	238975515	4980	4980	4980	4980	0
381	20241015	131100	238975515	4980	4980	4980	4980	1
382	20241015	131000	238970535	4980	4980	4980	4980	0
383	20241015	130900	238970535	4980	4980	4980	4980	0
384	20241015	130800	238970535	4980	4980	4980	4980	226
385	20241015	130700	237845055	4980	4980	4980	4980	300
386	20241015	130600	236351055	4985	4985	4985	4980	31
387	20241015	130500	236196620	4985	4980	4990	4980	1101
388	20241015	130400	230713130	4990	4990	4990	4990	104
389	20241015	130300	230194170	4990	4990	4990	4990	0
390	20241015	130200	230194170	4990	4990	4990	4990	0
391	20241015	130100	230194170	4990	4990	4990	4990	0
392	20241015	130000	230194170	4990	4990	4990	4990	0
393	20241015	125900	230194170	4990	4990	4990	4990	0
394	20241015	125800	230194170	4990	4990	4990	4990	17
395	20241015	125700	230109340	4980	4980	4980	4980	197
396	20241015	125600	229128280	4980	4980	4980	4980	1
397	20241015	125500	229123300	4980	4980	4980	4980	50
398	20241015	125400	228874300	4980	4985	4985	4980	752
399	20241015	125300	225129120	4990	4990	4990	4990	0
400	20241015	125200	225129120	4990	4990	4990	4990	10
401	20241015	125100	225079220	4990	4985	4990	4985	30
402	20241015	125000	224929620	4990	4995	4995	4990	2
403	20241015	124900	224919635	4995	4995	4995	4995	0
404	20241015	124800	224919635	4995	4995	4995	4995	0
405	20241015	124700	224919635	4995	4995	4995	4995	0
406	20241015	124600	224919635	4995	4995	4995	4995	0
407	20241015	124500	224919635	4995	4995	4995	4995	0
408	20241015	124400	224919635	4995	4995	4995	4995	2
409	20241015	124300	224909645	5000	5000	5000	5000	0
410	20241015	124200	224909645	5000	5000	5000	5000	0
411	20241015	124100	224909645	5000	5000	5000	5000	0
412	20241015	124000	224909645	5000	5000	5000	5000	0
413	20241015	123900	224909645	5000	5000	5000	5000	0
414	20241015	123800	224909645	5000	4980	5000	4980	508
415	20241015	123700	222379675	4980	4980	4980	4980	0
416	20241015	123600	222379675	4980	4980	4980	4980	0
417	20241015	123500	222379675	4980	4980	4980	4980	1849
418	20241015	123400	213171655	4980	4980	4980	4980	0
419	20241015	123300	213171655	4980	4980	4980	4980	0
420	20241015	123200	213171655	4980	4980	4980	4980	0
421	20241015	123100	213171655	4980	4980	4980	4980	0
422	20241015	123000	213171655	4980	4985	4985	4980	600
423	20241015	122900	210180895	4985	4985	4985	4985	0
424	20241015	122800	210180895	4985	4985	4985	4985	0
425	20241015	122700	210180895	4985	4985	4985	4985	222
426	20241015	122600	209074225	5000	5000	5000	5000	0
427	20241015	122500	209074225	5000	5000	5000	5000	0
428	20241015	122400	209074225	5000	5000	5000	5000	0
429	20241015	122300	209074225	5000	5000	5000	5000	0
430	20241015	122200	209074225	5000	5000	5000	5000	0
431	20241015	122100	209074225	5000	5000	5000	5000	2
432	20241015	122000	209064225	4995	4995	4995	4995	0
433	20241015	121900	209064225	4995	4995	4995	4995	100
434	20241015	121800	208564725	4995	4995	4995	4995	0
435	20241015	121700	208564725	4995	4995	4995	4995	0
436	20241015	121600	208564725	4995	4995	4995	4995	38
437	20241015	121500	208374915	4995	4995	4995	4995	0
438	20241015	121400	208374915	4995	4995	4995	4995	500
439	20241015	121300	205877415	4995	4995	4995	4995	1
440	20241015	121200	205872420	4995	4995	4995	4995	0
441	20241015	121100	205872420	4995	4995	4995	4995	0
442	20241015	121000	205872420	4995	4995	4995	4995	0
443	20241015	120900	205872420	4995	4995	4995	4995	0
444	20241015	120800	205872420	4995	4995	4995	4995	0
445	20241015	120700	205872420	4995	4995	4995	4995	0
446	20241015	120600	205872420	4995	4995	4995	4995	0
447	20241015	120500	205872420	4995	4995	4995	4995	0
448	20241015	120400	205872420	4995	4995	4995	4995	0
449	20241015	120300	205872420	4995	4995	4995	4995	2
450	20241015	120200	205862430	4995	4995	4995	4995	150
451	20241015	120100	205113180	4980	4980	4980	4980	239
452	20241015	120000	203922960	4980	4980	4980	4980	0
453	20241015	115900	203922960	4980	4980	4980	4980	0
454	20241015	115800	203922960	4980	4980	4980	4980	30
455	20241015	115700	203773560	4980	4980	4980	4980	50
456	20241015	115600	203524560	4980	4980	4980	4980	40
457	20241015	115500	203325360	4980	4980	4980	4980	40
458	20241015	115400	203126160	4980	4980	4980	4980	28
459	20241015	115300	202986720	4980	4980	4980	4980	0
460	20241015	115200	202986720	4980	4980	4980	4980	12
461	20241015	115100	202926960	4980	4980	4980	4980	4
462	20241015	115000	202907040	4980	4980	4980	4980	100
463	20241015	114900	202409040	4980	4980	4980	4980	546
464	20241015	114800	199689960	4980	4985	4985	4980	9
465	20241015	114700	199645100	4985	4985	4985	4985	201
466	20241015	114600	198643115	4985	4985	4985	4985	0
467	20241015	114500	198643115	4985	4985	4985	4985	0
468	20241015	114400	198643115	4985	4985	4985	4985	0
469	20241015	114300	198643115	4985	4985	4985	4985	11
470	20241015	114200	198588280	4985	4985	4985	4985	2
471	20241015	114100	198578310	4980	4980	4980	4980	0
472	20241015	114000	198578310	4980	4980	4980	4980	100
473	20241015	113900	198080310	4985	4985	4985	4980	620
474	20241015	113800	194991810	4985	4990	4990	4985	200
475	20241015	113700	193994800	4985	4995	4995	4985	52
476	20241015	113600	193735510	4990	4990	4990	4990	700
477	20241015	113500	190242510	4995	4995	4995	4995	5
478	20241015	113400	190217535	4995	4995	4995	4995	0
479	20241015	113300	190217535	4995	4995	4995	4995	0
480	20241015	113200	190217535	4995	4995	4995	4995	0
481	20241015	113100	190217535	4995	4995	4995	4995	0
482	20241015	113000	190217535	4995	4995	4995	4995	0
483	20241015	112900	190217535	4995	4995	4995	4995	0
484	20241015	112800	190217535	4995	4990	4995	4990	51
485	20241015	112700	189963040	4995	4995	4995	4995	0
486	20241015	112600	189963040	4995	4995	4995	4995	0
487	20241015	112500	189963040	4995	4995	4995	4995	0
488	20241015	112400	189963040	4995	4995	4995	4995	3
489	20241015	112300	189948055	4995	4995	4995	4995	10
490	20241015	112200	189898105	4995	4995	4995	4995	1
491	20241015	112100	189893110	4995	4995	4995	4995	45
492	20241015	112000	189668335	4995	4995	4995	4995	9
493	20241015	111900	189623380	4995	4995	4995	4995	0
494	20241015	111800	189623380	4995	4995	4995	4995	0
495	20241015	111700	189623380	4995	4995	4995	4995	0
496	20241015	111600	189623380	4995	4995	4995	4995	5
497	20241015	111500	189598405	4995	4995	4995	4995	8
498	20241015	111400	189558445	5000	5000	5000	5000	0
499	20241015	111300	189558445	5000	5000	5000	5000	0
500	20241015	111200	189558445	5000	5000	5000	5000	0
501	20241015	111100	189558445	5000	5000	5000	5000	0
502	20241015	111000	189558445	5000	5000	5000	5000	0
503	20241015	110900	189558445	5000	5000	5000	5000	2
504	20241015	110800	189548445	4980	4980	4980	4980	0
505	20241015	110700	189548445	4980	4985	4985	4980	50
506	20241015	110600	189299415	4980	4980	4980	4980	50
507	20241015	110500	189050415	5000	5000	5000	5000	0
508	20241015	110400	189050415	5000	5000	5000	5000	5
509	20241015	110300	189025415	5000	4990	5000	4990	524
510	20241015	110200	186408120	4985	4980	4985	4975	325
511	20241015	110100	184790790	4980	4980	4980	4980	0
512	20241015	110000	184790790	4980	4990	4990	4980	232
513	20241015	105900	183635110	4990	4985	4990	4985	51
514	20241015	105800	183380840	4985	4985	4985	4985	39
515	20241015	105700	183186425	4990	4990	4990	4990	17
516	20241015	105600	183101595	4990	4990	4990	4990	0
517	20241015	105500	183101595	4990	4990	4990	4990	0
518	20241015	105400	183101595	4990	4990	4990	4990	0
519	20241015	105300	183101595	4990	4990	4990	4990	33
520	20241015	105200	182936925	4990	4990	4990	4990	0
521	20241015	105100	182936925	4990	4990	4990	4990	0
522	20241015	105000	182936925	4990	4990	4990	4990	0
523	20241015	104900	182936925	4990	4990	4990	4990	9
524	20241015	104800	182892015	4990	4990	4990	4990	0
525	20241015	104700	182892015	4990	4990	4990	4990	0
526	20241015	104600	182892015	4990	4990	4990	4990	7
527	20241015	104500	182857085	4990	4990	4990	4990	10
528	20241015	104400	182807185	4990	4990	4990	4990	0
529	20241015	104300	182807185	4990	4990	4990	4990	5
530	20241015	104200	182782235	4990	4990	4990	4990	39
531	20241015	104100	182587625	4990	4990	4990	4990	0
532	20241015	104000	182587625	4990	4990	4990	4990	10
533	20241015	103900	182537725	4975	4975	4975	4975	0
534	20241015	103800	182537725	4975	4975	4975	4975	0
535	20241015	103700	182537725	4975	4975	4975	4975	1
536	20241015	103600	182532750	4990	4990	4990	4990	0
537	20241015	103500	182532750	4990	4990	4990	4990	0
538	20241015	103400	182532750	4990	4990	4990	4990	1
539	20241015	103300	182527760	4990	4975	4990	4975	22
540	20241015	103200	182418280	4970	4970	4970	4970	265
541	20241015	103100	181101230	4970	4970	4970	4970	1
542	20241015	103000	181096260	4970	4970	4970	4970	234
543	20241015	102900	179933280	4970	4970	4970	4970	0
544	20241015	102800	179933280	4970	4970	4970	4970	500
545	20241015	102700	177448280	4975	4975	4975	4975	180
546	20241015	102600	176552780	4980	4980	4980	4980	46
547	20241015	102500	176323700	4980	4985	4985	4980	402
548	20241015	102400	174321490	4985	4985	4985	4985	26
549	20241015	102300	174191880	4980	4985	4985	4980	501
550	20241015	102200	171696885	4995	4995	4995	4995	0
551	20241015	102100	171696885	4995	4995	4995	4995	0
552	20241015	102000	171696885	4995	4980	4995	4980	1898
553	20241015	101900	162237375	4980	4980	4980	4980	0
554	20241015	101800	162237375	4980	4980	4980	4980	139
555	20241015	101700	161545155	4975	4975	4975	4975	96
556	20241015	101600	161067555	4975	4975	4975	4975	0
557	20241015	101500	161067555	4975	4975	4975	4975	78
558	20241015	101400	160679505	4980	4980	4980	4980	0
559	20241015	101300	160679505	4980	4975	4980	4975	58
560	20241015	101200	160390670	4970	4970	4970	4970	2
561	20241015	101100	160380730	4980	4980	4980	4980	0
562	20241015	101000	160380730	4980	4965	4980	4965	26
563	20241015	100900	160251585	4960	4970	4970	4960	1607
564	20241015	100800	152273385	4985	4985	4985	4985	0
565	20241015	100700	152273385	4985	4985	4985	4985	1
566	20241015	100600	152268400	4985	4985	4985	4985	37
567	20241015	100500	152083955	4965	4965	4965	4965	874
568	20241015	100400	147744545	4970	4965	4970	4965	562
569	20241015	100300	144953905	4970	4970	4970	4970	22
570	20241015	100200	144844565	4970	4970	4970	4970	52
571	20241015	100100	144586125	4965	4970	4970	4965	1101
572	20241015	100000	139119655	4970	4970	4970	4970	203
573	20241015	095900	138110745	4985	4985	4985	4965	125
574	20241015	095800	137489705	4985	4970	4985	4970	313
575	20241015	095700	135934035	4970	4970	4970	4970	250
576	20241015	095600	134691535	4985	4970	4985	4970	9
577	20241015	095500	134646775	4970	4970	4970	4970	177
578	20241015	095400	133767085	4975	4980	4980	4975	114
579	20241015	095300	133199425	4985	4980	4985	4980	108
580	20241015	095200	132661580	4980	4985	4985	4980	121
581	20241015	095100	132058465	4985	4980	4985	4980	217
582	20241015	095000	130977775	4980	4980	4980	4980	293
583	20241015	094900	129518635	4970	4970	4970	4970	100
584	20241015	094800	129021635	4970	4965	4970	4965	23
585	20241015	094700	128907430	4965	4965	4965	4965	96
586	20241015	094600	128430790	4970	4975	4975	4970	1249
587	20241015	094500	122222735	4980	4980	4980	4980	30
588	20241015	094400	122073335	4980	4995	4995	4980	4804
589	20241015	094300	98108105	5000	5020	5020	5000	196
590	20241015	094200	97127905	5020	5020	5020	5020	6
591	20241015	094100	97097785	5020	5020	5020	5000	67
592	20241015	094000	96762615	5020	5020	5020	5020	3
593	20241015	093900	96747555	5000	5000	5000	5000	499
594	20241015	093800	94252555	5000	5000	5000	5000	91
595	20241015	093700	93797555	5020	5010	5030	5000	221
596	20241015	093600	92692105	5000	5020	5020	5000	67
597	20241015	093500	92356725	5020	5000	5020	5000	138
598	20241015	093400	91666685	5000	5020	5020	5000	1948
599	20241015	093300	81894015	5020	5030	5030	5020	1150
600	20241015	093200	76110235	5040	5040	5040	5040	723
601	20241015	093100	72466315	5070	5070	5070	5070	0
602	20241015	093000	72466315	5070	5070	5070	5040	261
603	20241015	092900	71143075	5070	5070	5070	5070	61
604	20241015	092800	70833805	5040	5040	5040	5040	1
605	20241015	092700	70828765	5070	5070	5070	5070	1
606	20241015	092600	70823695	5070	5070	5070	5040	865
607	20241015	092500	66459325	5050	5050	5050	5050	0
608	20241015	092400	66459325	5050	5060	5060	5050	316
609	20241015	092300	64863405	5070	5070	5070	5070	2
610	20241015	092200	64853265	5050	5060	5060	5050	575
611	20241015	092100	61947185	5080	5080	5080	5080	11
612	20241015	092000	61891305	5070	5070	5070	5070	344
613	20241015	091900	60147225	5070	5070	5070	5070	0
614	20241015	091800	60147225	5070	5090	5090	5070	66
615	20241015	091700	59812265	5100	5100	5100	5100	0
616	20241015	091600	59812265	5100	5100	5100	5100	1
617	20241015	091500	59807165	5090	5100	5100	5090	104
618	20241015	091400	59276805	5100	5100	5100	5100	0
619	20241015	091300	59276805	5100	5100	5100	5100	1
620	20241015	091200	59271705	5090	5090	5090	5090	302
621	20241015	091100	57734525	5100	5100	5100	5100	67
622	20241015	091000	57392825	5100	5110	5110	5100	285
623	20241015	090900	55938475	5100	5110	5110	5100	302
624	20241015	090800	54395265	5110	5110	5110	5110	0
625	20241015	090700	54395265	5110	5110	5120	5080	93
626	20241015	090600	53920145	5120	5110	5120	5060	2414
627	20241015	090500	41611105	5120	5090	5120	5090	2375
628	20241015	090400	29490125	5090	5060	5090	5060	3305
629	20241015	090300	12706355	5060	5060	5060	5060	678
630	20241015	090200	9275675	5070	5040	5070	5010	205
631	20241015	090100	8247005	5090	5010	5090	5010	5
632	20241015	090000	8221875	5100	4995	5100	4995	1646