KissMeData/365550/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212700	600688655	5080	5080	5080	5080	16853
3	20241014	212600	600688655	5080	5080	5080	5080	0
4	20241014	212500	600688655	5080	5080	5080	5080	0
5	20241014	212400	600688655	5080	5080	5080	5080	0
6	20241014	212300	600688655	5080	5080	5080	5080	0
7	20241014	212200	600688655	5080	5080	5080	5080	0
8	20241014	212100	600688655	5080	5080	5080	5080	0
9	20241014	212000	600688655	5080	5080	5080	5080	0
10	20241014	211900	600688655	5080	5080	5080	5080	0
11	20241014	211800	600688655	5080	5080	5080	5080	0
12	20241014	211700	600688655	5080	5080	5080	5080	0
13	20241014	211600	600688655	5080	5080	5080	5080	0
14	20241014	211500	600688655	5080	5080	5080	5080	0
15	20241014	211400	600688655	5080	5080	5080	5080	0
16	20241014	211300	600688655	5080	5080	5080	5080	0
17	20241014	211200	600688655	5080	5080	5080	5080	0
18	20241014	211100	600688655	5080	5080	5080	5080	0
19	20241014	211000	600688655	5080	5080	5080	5080	0
20	20241014	210900	600688655	5080	5080	5080	5080	0
21	20241014	210800	600688655	5080	5080	5080	5080	0
22	20241014	210700	600688655	5080	5080	5080	5080	0
23	20241014	210600	600688655	5080	5080	5080	5080	0
24	20241014	210500	600688655	5080	5080	5080	5080	0
25	20241014	210400	600688655	5080	5080	5080	5080	0
26	20241014	210300	600688655	5080	5080	5080	5080	0
27	20241014	210200	600688655	5080	5080	5080	5080	0
28	20241014	210100	600688655	5080	5080	5080	5080	0
29	20241014	210000	600688655	5080	5080	5080	5080	0
30	20241014	205900	600688655	5080	5080	5080	5080	0
31	20241014	205800	600688655	5080	5080	5080	5080	0
32	20241014	205700	600688655	5080	5080	5080	5080	16853
33	20241014	205600	600688655	5080	5080	5080	5080	0
34	20241014	205500	600688655	5080	5080	5080	5080	0
35	20241014	205400	600688655	5080	5080	5080	5080	0
36	20241014	205300	600688655	5080	5080	5080	5080	0
37	20241014	205200	600688655	5080	5080	5080	5080	0
38	20241014	205100	600688655	5080	5080	5080	5080	0
39	20241014	205000	600688655	5080	5080	5080	5080	0
40	20241014	204900	600688655	5080	5080	5080	5080	0
41	20241014	204800	600688655	5080	5080	5080	5080	0
42	20241014	204700	600688655	5080	5080	5080	5080	0
43	20241014	204600	600688655	5080	5080	5080	5080	0
44	20241014	204500	600688655	5080	5080	5080	5080	0
45	20241014	204400	600688655	5080	5080	5080	5080	0
46	20241014	204300	600688655	5080	5080	5080	5080	0
47	20241014	204200	600688655	5080	5080	5080	5080	0
48	20241014	204100	600688655	5080	5080	5080	5080	0
49	20241014	204000	600688655	5080	5080	5080	5080	0
50	20241014	203900	600688655	5080	5080	5080	5080	0
51	20241014	203800	600688655	5080	5080	5080	5080	0
52	20241014	203700	600688655	5080	5080	5080	5080	0
53	20241014	203600	600688655	5080	5080	5080	5080	0
54	20241014	203500	600688655	5080	5080	5080	5080	0
55	20241014	203400	600688655	5080	5080	5080	5080	0
56	20241014	203300	600688655	5080	5080	5080	5080	0
57	20241014	203200	600688655	5080	5080	5080	5080	0
58	20241014	203100	600688655	5080	5080	5080	5080	0
59	20241014	203000	600688655	5080	5080	5080	5080	0
60	20241014	202900	600688655	5080	5080	5080	5080	0
61	20241014	202800	600688655	5080	5080	5080	5080	0
62	20241014	202700	600688655	5080	5080	5080	5080	16853
63	20241014	202600	600688655	5080	5080	5080	5080	0
64	20241014	202500	600688655	5080	5080	5080	5080	0
65	20241014	202400	600688655	5080	5080	5080	5080	0
66	20241014	202300	600688655	5080	5080	5080	5080	0
67	20241014	202200	600688655	5080	5080	5080	5080	0
68	20241014	202100	600688655	5080	5080	5080	5080	0
69	20241014	202000	600688655	5080	5080	5080	5080	0
70	20241014	201900	600688655	5080	5080	5080	5080	0
71	20241014	201800	600688655	5080	5080	5080	5080	0
72	20241014	201700	600688655	5080	5080	5080	5080	0
73	20241014	201600	600688655	5080	5080	5080	5080	0
74	20241014	201500	600688655	5080	5080	5080	5080	0
75	20241014	201400	600688655	5080	5080	5080	5080	0
76	20241014	201300	600688655	5080	5080	5080	5080	0
77	20241014	201200	600688655	5080	5080	5080	5080	0
78	20241014	201100	600688655	5080	5080	5080	5080	0
79	20241014	201000	600688655	5080	5080	5080	5080	0
80	20241014	200900	600688655	5080	5080	5080	5080	0
81	20241014	200800	600688655	5080	5080	5080	5080	0
82	20241014	200700	600688655	5080	5080	5080	5080	0
83	20241014	200600	600688655	5080	5080	5080	5080	0
84	20241014	200500	600688655	5080	5080	5080	5080	0
85	20241014	200400	600688655	5080	5080	5080	5080	0
86	20241014	200300	600688655	5080	5080	5080	5080	0
87	20241014	200200	600688655	5080	5080	5080	5080	0
88	20241014	200100	600688655	5080	5080	5080	5080	0
89	20241014	200000	600688655	5080	5080	5080	5080	0
90	20241014	195900	600688655	5080	5080	5080	5080	0
91	20241014	195800	600688655	5080	5080	5080	5080	0
92	20241014	195700	600688655	5080	5080	5080	5080	16853
93	20241014	195600	600688655	5080	5080	5080	5080	0
94	20241014	195500	600688655	5080	5080	5080	5080	0
95	20241014	195400	600688655	5080	5080	5080	5080	0
96	20241014	195300	600688655	5080	5080	5080	5080	0
97	20241014	195200	600688655	5080	5080	5080	5080	0
98	20241014	195100	600688655	5080	5080	5080	5080	0
99	20241014	195000	600688655	5080	5080	5080	5080	0
100	20241014	194900	600688655	5080	5080	5080	5080	0
101	20241014	194800	600688655	5080	5080	5080	5080	0
102	20241014	194700	600688655	5080	5080	5080	5080	0
103	20241014	194600	600688655	5080	5080	5080	5080	0
104	20241014	194500	600688655	5080	5080	5080	5080	0
105	20241014	194400	600688655	5080	5080	5080	5080	0
106	20241014	194300	600688655	5080	5080	5080	5080	0
107	20241014	194200	600688655	5080	5080	5080	5080	0
108	20241014	194100	600688655	5080	5080	5080	5080	0
109	20241014	194000	600688655	5080	5080	5080	5080	0
110	20241014	193900	600688655	5080	5080	5080	5080	0
111	20241014	193800	600688655	5080	5080	5080	5080	0
112	20241014	193700	600688655	5080	5080	5080	5080	0
113	20241014	193600	600688655	5080	5080	5080	5080	0
114	20241014	193500	600688655	5080	5080	5080	5080	0
115	20241014	193400	600688655	5080	5080	5080	5080	0
116	20241014	193300	600688655	5080	5080	5080	5080	0
117	20241014	193200	600688655	5080	5080	5080	5080	0
118	20241014	193100	600688655	5080	5080	5080	5080	0
119	20241014	193000	600688655	5080	5080	5080	5080	0
120	20241014	192900	600688655	5080	5080	5080	5080	0
121	20241014	192800	600688655	5080	5080	5080	5080	0
122	20241014	192700	600688655	5080	5080	5080	5080	16853
123	20241014	192600	600688655	5080	5080	5080	5080	0
124	20241014	192500	600688655	5080	5080	5080	5080	0
125	20241014	192400	600688655	5080	5080	5080	5080	0
126	20241014	192300	600688655	5080	5080	5080	5080	0
127	20241014	192200	600688655	5080	5080	5080	5080	0
128	20241014	192100	600688655	5080	5080	5080	5080	0
129	20241014	192000	600688655	5080	5080	5080	5080	0
130	20241014	191900	600688655	5080	5080	5080	5080	0
131	20241014	191800	600688655	5080	5080	5080	5080	0
132	20241014	191700	600688655	5080	5080	5080	5080	0
133	20241014	191600	600688655	5080	5080	5080	5080	0
134	20241014	191500	600688655	5080	5080	5080	5080	0
135	20241014	191400	600688655	5080	5080	5080	5080	0
136	20241014	191300	600688655	5080	5080	5080	5080	0
137	20241014	191200	600688655	5080	5080	5080	5080	0
138	20241014	191100	600688655	5080	5080	5080	5080	0
139	20241014	191000	600688655	5080	5080	5080	5080	0
140	20241014	190900	600688655	5080	5080	5080	5080	0
141	20241014	190800	600688655	5080	5080	5080	5080	0
142	20241014	190700	600688655	5080	5080	5080	5080	0
143	20241014	190600	600688655	5080	5080	5080	5080	0
144	20241014	190500	600688655	5080	5080	5080	5080	0
145	20241014	190400	600688655	5080	5080	5080	5080	0
146	20241014	190300	600688655	5080	5080	5080	5080	0
147	20241014	190200	600688655	5080	5080	5080	5080	0
148	20241014	190100	600688655	5080	5080	5080	5080	0
149	20241014	190000	600688655	5080	5080	5080	5080	0
150	20241014	185900	600688655	5080	5080	5080	5080	0
151	20241014	185800	600688655	5080	5080	5080	5080	0
152	20241014	185700	600688655	5080	5080	5080	5080	16853
153	20241014	185600	600688655	5080	5080	5080	5080	0
154	20241014	185500	600688655	5080	5080	5080	5080	0
155	20241014	185400	600688655	5080	5080	5080	5080	0
156	20241014	185300	600688655	5080	5080	5080	5080	0
157	20241014	185200	600688655	5080	5080	5080	5080	0
158	20241014	185100	600688655	5080	5080	5080	5080	0
159	20241014	185000	600688655	5080	5080	5080	5080	0
160	20241014	184900	600688655	5080	5080	5080	5080	0
161	20241014	184800	600688655	5080	5080	5080	5080	0
162	20241014	184700	600688655	5080	5080	5080	5080	0
163	20241014	184600	600688655	5080	5080	5080	5080	0
164	20241014	184500	600688655	5080	5080	5080	5080	0
165	20241014	184400	600688655	5080	5080	5080	5080	0
166	20241014	184300	600688655	5080	5080	5080	5080	0
167	20241014	184200	600688655	5080	5080	5080	5080	0
168	20241014	184100	600688655	5080	5080	5080	5080	0
169	20241014	184000	600688655	5080	5080	5080	5080	0
170	20241014	183900	600688655	5080	5080	5080	5080	0
171	20241014	183800	600688655	5080	5080	5080	5080	0
172	20241014	183700	600688655	5080	5080	5080	5080	0
173	20241014	183600	600688655	5080	5080	5080	5080	0
174	20241014	183500	600688655	5080	5080	5080	5080	0
175	20241014	183400	600688655	5080	5080	5080	5080	0
176	20241014	183300	600688655	5080	5080	5080	5080	0
177	20241014	183200	600688655	5080	5080	5080	5080	0
178	20241014	183100	600688655	5080	5080	5080	5080	0
179	20241014	183000	600688655	5080	5080	5080	5080	0
180	20241014	182900	600688655	5080	5080	5080	5080	0
181	20241014	182800	600688655	5080	5080	5080	5080	0
182	20241014	182700	600688655	5080	5080	5080	5080	16853
183	20241014	182600	600688655	5080	5080	5080	5080	0
184	20241014	182500	600688655	5080	5080	5080	5080	0
185	20241014	182400	600688655	5080	5080	5080	5080	0
186	20241014	182300	600688655	5080	5080	5080	5080	0
187	20241014	182200	600688655	5080	5080	5080	5080	0
188	20241014	182100	600688655	5080	5080	5080	5080	0
189	20241014	182000	600688655	5080	5080	5080	5080	0
190	20241014	181900	600688655	5080	5080	5080	5080	0
191	20241014	181800	600688655	5080	5080	5080	5080	0
192	20241014	181700	600688655	5080	5080	5080	5080	0
193	20241014	181600	600688655	5080	5080	5080	5080	0
194	20241014	181500	600688655	5080	5080	5080	5080	0
195	20241014	181400	600688655	5080	5080	5080	5080	0
196	20241014	181300	600688655	5080	5080	5080	5080	0
197	20241014	181200	600688655	5080	5080	5080	5080	0
198	20241014	181100	600688655	5080	5080	5080	5080	0
199	20241014	181000	600688655	5080	5080	5080	5080	0
200	20241014	180900	600688655	5080	5080	5080	5080	0
201	20241014	180800	600688655	5080	5080	5080	5080	0
202	20241014	180700	600688655	5080	5080	5080	5080	0
203	20241014	180600	600688655	5080	5080	5080	5080	0
204	20241014	180500	600688655	5080	5080	5080	5080	0
205	20241014	180400	600688655	5080	5080	5080	5080	0
206	20241014	180300	600688655	5080	5080	5080	5080	0
207	20241014	180200	600688655	5080	5080	5080	5080	0
208	20241014	180100	600688655	5080	5080	5080	5080	0
209	20241014	180000	600688655	5080	5080	5080	5080	0
210	20241014	175900	600688655	5080	5080	5080	5080	0
211	20241014	175800	600688655	5080	5080	5080	5080	0
212	20241014	175700	600688655	5080	5080	5080	5080	16853
213	20241014	175600	600688655	5080	5080	5080	5080	0
214	20241014	175500	600688655	5080	5080	5080	5080	0
215	20241014	175400	600688655	5080	5080	5080	5080	0
216	20241014	175300	600688655	5080	5080	5080	5080	0
217	20241014	175200	600688655	5080	5080	5080	5080	0
218	20241014	175100	600688655	5080	5080	5080	5080	0
219	20241014	175000	600688655	5080	5080	5080	5080	0
220	20241014	174900	600688655	5080	5080	5080	5080	0
221	20241014	174800	600688655	5080	5080	5080	5080	0
222	20241014	174700	600688655	5080	5080	5080	5080	0
223	20241014	174600	600688655	5080	5080	5080	5080	0
224	20241014	174500	600688655	5080	5080	5080	5080	0
225	20241014	174400	600688655	5080	5080	5080	5080	0
226	20241014	174300	600688655	5080	5080	5080	5080	0
227	20241014	174200	600688655	5080	5080	5080	5080	0
228	20241014	174100	600688655	5080	5080	5080	5080	0
229	20241014	174000	600688655	5080	5080	5080	5080	0
230	20241014	173900	600688655	5080	5080	5080	5080	0
231	20241014	173800	600688655	5080	5080	5080	5080	0
232	20241014	173700	600688655	5080	5080	5080	5080	0
233	20241014	173600	600688655	5080	5080	5080	5080	0
234	20241014	173500	600688655	5080	5080	5080	5080	0
235	20241014	173400	600688655	5080	5080	5080	5080	0
236	20241014	173300	600688655	5080	5080	5080	5080	0
237	20241014	173200	600688655	5080	5080	5080	5080	0
238	20241014	173100	600688655	5080	5080	5080	5080	0
239	20241014	173000	600688655	5080	5080	5080	5080	0
240	20241014	172900	600688655	5080	5080	5080	5080	0
241	20241014	172800	600688655	5080	5080	5080	5080	0
242	20241014	172700	600688655	5080	5080	5080	5080	16853
243	20241014	172600	600688655	5080	5080	5080	5080	0
244	20241014	172500	600688655	5080	5080	5080	5080	0
245	20241014	172400	600688655	5080	5080	5080	5080	0
246	20241014	172300	600688655	5080	5080	5080	5080	0
247	20241014	172200	600688655	5080	5080	5080	5080	0
248	20241014	172100	600688655	5080	5080	5080	5080	0
249	20241014	172000	600688655	5080	5080	5080	5080	0
250	20241014	171900	600688655	5080	5080	5080	5080	0
251	20241014	171800	600688655	5080	5080	5080	5080	0
252	20241014	171700	600688655	5080	5080	5080	5080	0
253	20241014	171600	600688655	5080	5080	5080	5080	0
254	20241014	171500	600688655	5080	5080	5080	5080	0
255	20241014	171400	600688655	5080	5080	5080	5080	0
256	20241014	171300	600688655	5080	5080	5080	5080	0
257	20241014	171200	600688655	5080	5080	5080	5080	0
258	20241014	171100	600688655	5080	5080	5080	5080	0
259	20241014	171000	600688655	5080	5080	5080	5080	0
260	20241014	170900	600688655	5080	5080	5080	5080	0
261	20241014	170800	600688655	5080	5080	5080	5080	0
262	20241014	170700	600688655	5080	5080	5080	5080	0
263	20241014	170600	600688655	5080	5080	5080	5080	0
264	20241014	170500	600688655	5080	5080	5080	5080	0
265	20241014	170400	600688655	5080	5080	5080	5080	0
266	20241014	170300	600688655	5080	5080	5080	5080	0
267	20241014	170200	600688655	5080	5080	5080	5080	0
268	20241014	170100	600688655	5080	5080	5080	5080	0
269	20241014	170000	600688655	5080	5080	5080	5080	0
270	20241014	165900	600688655	5080	5080	5080	5080	0
271	20241014	165800	600688655	5080	5080	5080	5080	0
272	20241014	165700	600688655	5080	5080	5080	5080	16853
273	20241014	165600	600688655	5080	5080	5080	5080	0
274	20241014	165500	600688655	5080	5080	5080	5080	0
275	20241014	165400	600688655	5080	5080	5080	5080	0
276	20241014	165300	600688655	5080	5080	5080	5080	0
277	20241014	165200	600688655	5080	5080	5080	5080	0
278	20241014	165100	600688655	5080	5080	5080	5080	0
279	20241014	165000	600688655	5080	5080	5080	5080	0
280	20241014	164900	600688655	5080	5080	5080	5080	0
281	20241014	164800	600688655	5080	5080	5080	5080	0
282	20241014	164700	600688655	5080	5080	5080	5080	0
283	20241014	164600	600688655	5080	5080	5080	5080	0
284	20241014	164500	600688655	5080	5080	5080	5080	0
285	20241014	164400	600688655	5080	5080	5080	5080	0
286	20241014	164300	600688655	5080	5080	5080	5080	0
287	20241014	164200	600688655	5080	5080	5080	5080	0
288	20241014	164100	600688655	5080	5080	5080	5080	0
289	20241014	164000	600688655	5080	5080	5080	5080	0
290	20241014	163900	600688655	5080	5080	5080	5080	0
291	20241014	163800	600688655	5080	5080	5080	5080	0
292	20241014	163700	600688655	5080	5080	5080	5080	0
293	20241014	163600	600688655	5080	5080	5080	5080	0
294	20241014	163500	600688655	5080	5080	5080	5080	0
295	20241014	163400	600688655	5080	5080	5080	5080	0
296	20241014	163300	600688655	5080	5080	5080	5080	0
297	20241014	163200	600688655	5080	5080	5080	5080	0
298	20241014	163100	600688655	5080	5080	5080	5080	0
299	20241014	163000	600688655	5080	5080	5080	5080	0
300	20241014	162900	600688655	5080	5080	5080	5080	0
301	20241014	162800	600688655	5080	5080	5080	5080	0
302	20241014	162700	600688655	5080	5080	5080	5080	16853
303	20241014	162600	600688655	5080	5080	5080	5080	0
304	20241014	162500	600688655	5080	5080	5080	5080	0
305	20241014	162400	600688655	5080	5080	5080	5080	0
306	20241014	162300	600688655	5080	5080	5080	5080	0
307	20241014	162200	600688655	5080	5080	5080	5080	0
308	20241014	162100	600688655	5080	5080	5080	5080	0
309	20241014	162000	600688655	5080	5080	5080	5080	0
310	20241014	161900	600688655	5080	5080	5080	5080	0
311	20241014	161800	600688655	5080	5080	5080	5080	0
312	20241014	161700	600688655	5080	5080	5080	5080	0
313	20241014	161600	600688655	5080	5080	5080	5080	0
314	20241014	161500	600688655	5080	5080	5080	5080	0
315	20241014	161400	600688655	5080	5080	5080	5080	0
316	20241014	161300	600688655	5080	5080	5080	5080	0
317	20241014	161200	600688655	5080	5080	5080	5080	0
318	20241014	161100	600688655	5080	5080	5080	5080	0
319	20241014	161000	600688655	5080	5080	5080	5080	0
320	20241014	160900	600688655	5080	5080	5080	5080	0
321	20241014	160800	600688655	5080	5080	5080	5080	0
322	20241014	160700	600688655	5080	5080	5080	5080	0
323	20241014	160600	600688655	5080	5080	5080	5080	0
324	20241014	160500	600688655	5080	5080	5080	5080	0
325	20241014	160400	600688655	5080	5080	5080	5080	0
326	20241014	160300	600688655	5080	5080	5080	5080	0
327	20241014	160200	600688655	5080	5080	5080	5080	0
328	20241014	160100	600688655	5080	5080	5080	5080	0
329	20241014	160000	600688655	5080	5080	5080	5080	0
330	20241014	155900	600688655	5080	5080	5080	5080	0
331	20241014	155800	600688655	5080	5080	5080	5080	0
332	20241014	155700	600688655	5080	5080	5080	5080	16853
333	20241014	155600	600688655	5080	5080	5080	5080	0
334	20241014	155500	600688655	5080	5080	5080	5080	0
335	20241014	155400	600688655	5080	5080	5080	5080	0
336	20241014	155300	600688655	5080	5080	5080	5080	0
337	20241014	155200	600688655	5080	5080	5080	5080	0
338	20241014	155100	600688655	5080	5080	5080	5080	0
339	20241014	155000	600688655	5080	5080	5080	5080	0
340	20241014	154900	600688655	5080	5080	5080	5080	0
341	20241014	154800	600688655	5080	5080	5080	5080	0
342	20241014	154700	600688655	5080	5080	5080	5080	0
343	20241014	154600	600688655	5080	5080	5080	5080	0
344	20241014	154500	600688655	5080	5080	5080	5080	0
345	20241014	154400	600688655	5080	5080	5080	5080	0
346	20241014	154300	600688655	5080	5080	5080	5080	0
347	20241014	154200	600688655	5080	5080	5080	5080	0
348	20241014	154100	600688655	5080	5080	5080	5080	0
349	20241014	154000	600688655	5080	5080	5080	5080	0
350	20241014	153900	600688655	5080	5080	5080	5080	0
351	20241014	153800	600688655	5080	5080	5080	5080	0
352	20241014	153700	600688655	5080	5080	5080	5080	0
353	20241014	153600	600688655	5080	5080	5080	5080	0
354	20241014	153500	600688655	5080	5080	5080	5080	0
355	20241014	153400	600688655	5080	5080	5080	5080	0
356	20241014	153300	600688655	5080	5080	5080	5080	0
357	20241014	153200	600688655	5080	5080	5080	5080	0
358	20241014	153100	600688655	5080	5080	5080	5080	0
359	20241014	153000	600688655	5080	5080	5080	5080	16853
360	20241014	152900	515075415	5010	5010	5010	5010	0
361	20241014	152800	515075415	5010	5010	5010	5010	0
362	20241014	152700	515075415	5010	5010	5010	5010	0
363	20241014	152600	515075415	5010	5010	5010	5010	0
364	20241014	152500	515075415	5010	5010	5010	5010	0
365	20241014	152400	515075415	5010	5010	5010	5010	0
366	20241014	152300	515075415	5010	5010	5010	5010	0
367	20241014	152200	515075415	5010	5010	5010	5010	0
368	20241014	152100	515075415	5010	5010	5010	5010	0
369	20241014	152000	515075415	5010	5010	5010	5010	0
370	20241014	151900	515075415	5010	5010	5010	5010	125
371	20241014	151800	514449165	5010	5020	5020	5010	1300
372	20241014	151700	507931735	5020	5020	5020	5010	2145
373	20241014	151600	497164795	5020	5010	5020	5010	307
374	20241014	151500	495625205	5020	5020	5020	5020	0
375	20241014	151400	495625205	5020	5020	5020	5020	30
376	20241014	151300	495474605	5010	5010	5010	5010	154
377	20241014	151200	494703065	5010	5010	5010	5010	0
378	20241014	151100	494703065	5010	5010	5010	5010	2
379	20241014	151000	494693045	5020	5010	5020	5010	193
380	20241014	150900	493725655	5020	5020	5020	5020	488
381	20241014	150800	491275895	5010	5010	5010	5010	0
382	20241014	150700	491275895	5010	5020	5020	5010	163
383	20241014	150600	490458865	5020	5020	5020	5020	0
384	20241014	150500	490458865	5020	5020	5020	5020	75
385	20241014	150400	490082365	5010	5010	5010	5010	26
386	20241014	150300	489952105	5020	5020	5020	5020	30
387	20241014	150200	489801505	5020	5020	5020	5020	0
388	20241014	150100	489801505	5020	5020	5020	5020	0
389	20241014	150000	489801505	5020	5020	5020	5020	31
390	20241014	145900	489645885	5010	5010	5010	5010	0
391	20241014	145800	489645885	5010	5010	5010	5010	0
392	20241014	145700	489645885	5010	5010	5010	5010	980
393	20241014	145600	484736085	5010	5010	5010	5010	139
394	20241014	145500	484039695	5010	5010	5010	5010	55
395	20241014	145400	483764145	5010	5010	5010	5010	229
396	20241014	145300	482616855	5010	5010	5010	5010	59
397	20241014	145200	482321265	5010	5000	5010	5000	92
398	20241014	145100	481860355	5010	5010	5010	5010	107
399	20241014	145000	481324285	5010	5010	5010	5010	57
400	20241014	144900	481038715	5010	5010	5010	5010	102
401	20241014	144800	480527695	5000	5000	5010	5000	92
402	20241014	144700	480066955	5010	5010	5010	5010	64
403	20241014	144600	479746315	5010	5000	5010	5000	96
404	20241014	144500	479265625	5010	5010	5010	5010	92
405	20241014	144400	478804705	5000	5010	5010	5000	96
406	20241014	144300	478323755	5010	5010	5010	5000	203
407	20241014	144200	477307865	5010	5010	5010	5010	194
408	20241014	144100	476335925	5010	5010	5010	5010	80
409	20241014	144000	475935125	5010	5010	5010	5010	88
410	20241014	143900	475494245	5010	5010	5010	5010	88
411	20241014	143800	475053365	5000	5010	5010	5000	113
412	20241014	143700	474487255	5010	5010	5010	5010	128
413	20241014	143600	473845975	5010	5010	5010	5010	101
414	20241014	143500	473339965	5010	5010	5010	5010	118
415	20241014	143400	472748785	5010	5010	5010	5010	140
416	20241014	143300	472047385	5010	5010	5010	5010	81
417	20241014	143200	471641575	5010	5010	5010	5000	134
418	20241014	143100	470970735	5010	5010	5010	5000	122
419	20241014	143000	470359525	5010	5010	5010	5010	536
420	20241014	142900	467674165	5010	5010	5010	5000	108
421	20241014	142800	467133095	5010	5010	5010	5010	86
422	20241014	142700	466702235	5010	5010	5010	5000	1158
423	20241014	142600	460910655	5010	5010	5010	5010	87
424	20241014	142500	460474785	5010	5010	5010	5000	96
425	20241014	142400	459993835	5010	5010	5010	5010	134
426	20241014	142300	459322495	5010	5010	5010	5010	124
427	20241014	142200	458701255	5010	5010	5010	5010	91
428	20241014	142100	458245345	5010	5010	5010	5010	84
429	20241014	142000	457824505	5010	5010	5010	5010	165
430	20241014	141900	456997855	5010	5010	5010	5010	88
431	20241014	141800	456556975	5010	5000	5010	5000	96
432	20241014	141700	456076085	5010	5010	5010	5010	139
433	20241014	141600	455379695	5010	5010	5010	5010	92
434	20241014	141500	454918775	5010	5010	5010	5010	87
435	20241014	141400	454482905	5010	5010	5010	5010	147
436	20241014	141300	453746435	5010	5010	5010	5010	122
437	20241014	141200	453135215	5010	5010	5010	5000	88
438	20241014	141100	452694345	5010	5010	5010	5010	103
439	20241014	141000	452178315	5010	5010	5010	5010	104
440	20241014	140900	451657275	5010	5000	5010	5000	117
441	20241014	140800	451071115	5010	5010	5010	5010	96
442	20241014	140700	450590155	5010	5010	5010	5010	128
443	20241014	140600	449948875	5010	5010	5010	5010	276
444	20241014	140500	448566115	5010	5010	5010	5000	115
445	20241014	140400	447989975	5010	5010	5010	5010	25
446	20241014	140300	447864725	5010	5010	5010	5010	99
447	20241014	140200	447368735	5010	5010	5010	5010	127
448	20241014	140100	446732465	5010	5000	5010	5000	236
449	20241014	140000	445551395	5010	5010	5010	5010	103
450	20241014	135900	445035365	5010	5010	5010	5000	352
451	20241014	135800	443273905	5010	5010	5010	5000	2963
452	20241014	135700	428457825	5010	5010	5010	5010	25
453	20241014	135600	428332575	5010	5010	5010	5000	165
454	20241014	135500	427506625	5010	5010	5010	5010	137
455	20241014	135400	426820255	5010	5000	5010	5000	458
456	20241014	135300	424529305	4995	5000	5000	4995	339
457	20241014	135200	422834835	4995	5010	5010	4995	1367
458	20241014	135100	415999725	5000	5010	5010	5000	113
459	20241014	135000	415433825	5000	5000	5010	5000	246
460	20241014	134900	414201865	5000	5010	5010	5000	230
461	20241014	134800	413051125	5000	5010	5010	5000	71
462	20241014	134700	412695565	5000	5010	5010	5000	48
463	20241014	134600	412455195	5000	5000	5010	5000	178
464	20241014	134500	411565065	5000	5000	5000	5000	1
465	20241014	134400	411560065	5000	5010	5010	5000	38
466	20241014	134300	411369755	5000	5000	5000	5000	0
467	20241014	134200	411369755	5000	5000	5000	5000	0
468	20241014	134100	411369755	5000	5010	5010	5000	38
469	20241014	134000	411179455	5000	5010	5010	5000	421
470	20241014	133900	409072275	5010	5020	5020	5010	16
471	20241014	133800	408991975	5020	5020	5020	5020	24
472	20241014	133700	408871495	5020	5010	5020	5010	185
473	20241014	133600	407944325	5010	5020	5020	5010	15
474	20241014	133500	407869045	5020	5020	5020	5020	28
475	20241014	133400	407728485	5020	5020	5020	5020	54
476	20241014	133300	407457405	5010	5010	5010	5010	1034
477	20241014	133200	402277065	5010	5010	5010	5010	139
478	20241014	133100	401580675	5010	5010	5010	5010	27
479	20241014	133000	401445405	5010	5010	5010	5010	131
480	20241014	132900	400789095	5010	5010	5010	5000	3871
481	20241014	132800	381402495	5010	5010	5020	5010	1445
482	20241014	132700	374162785	5020	5020	5020	5020	39
483	20241014	132600	373967005	5020	5020	5020	5010	155
484	20241014	132500	373188915	5020	5020	5020	5010	66
485	20241014	132400	372857985	5020	5010	5020	5010	4893
486	20241014	132300	348343805	5010	5010	5020	5010	71
487	20241014	132200	347987535	5010	5020	5020	5010	28
488	20241014	132100	347847025	5010	5020	5020	5010	54
489	20241014	132000	347576105	5020	5020	5020	5010	27
490	20241014	131900	347440585	5020	5020	5020	5020	65
491	20241014	131800	347114285	5020	5020	5020	5020	29
492	20241014	131700	346968705	5020	5020	5020	5020	36
493	20241014	131600	346787985	5020	5020	5020	5020	56
494	20241014	131500	346506865	5020	5020	5020	5010	1357
495	20241014	131400	339707895	5010	5020	5020	5010	35
496	20241014	131300	339532285	5010	5010	5020	5010	29
497	20241014	131200	339386775	5010	5020	5020	5010	351
498	20241014	131100	337627685	5010	5010	5020	5010	2390
499	20241014	131000	325653545	5020	5020	5020	5010	77
500	20241014	130900	325267015	5020	5020	5020	5020	70
501	20241014	130800	324915615	5020	5020	5020	5020	35
502	20241014	130700	324739915	5010	5010	5020	5010	72
503	20241014	130600	324378985	5020	5020	5020	5020	24
504	20241014	130500	324258505	5020	5020	5020	5020	153
505	20241014	130400	323490445	5020	5020	5020	5010	30
506	20241014	130300	323339865	5010	5020	5020	5010	41
507	20241014	130200	323134105	5010	5020	5020	5010	31
508	20241014	130100	322978535	5010	5020	5020	5010	61
509	20241014	130000	322672405	5010	5010	5020	5010	29
510	20241014	125900	322526885	5010	5020	5020	5010	90
511	20241014	125800	322075725	5010	5020	5020	5010	180
512	20241014	125700	321173395	5010	5020	5020	5010	143
513	20241014	125600	320456745	5010	5020	5020	5010	44
514	20241014	125500	320235935	5010	5020	5020	5010	28
515	20241014	125400	320095415	5010	5020	5020	5010	62
516	20241014	125300	319784265	5010	5020	5020	5010	29
517	20241014	125200	319638735	5010	5020	5020	5010	335
518	20241014	125100	317957535	5010	5020	5020	5010	108
519	20241014	125000	317415915	5010	5020	5020	5010	45
520	20241014	124900	317190085	5010	5020	5020	5010	26
521	20241014	124800	317059605	5010	5020	5020	5010	28
522	20241014	124700	316919085	5010	5010	5020	5010	1253
523	20241014	124600	310641005	5010	5020	5020	5010	26
524	20241014	124500	310510525	5010	5020	5020	5010	249
525	20241014	124400	309260915	5010	5020	5020	5010	241
526	20241014	124300	308051455	5010	5020	5020	5010	27
527	20241014	124200	307915955	5010	5020	5020	5010	333
528	20241014	124100	306247385	5010	5020	5020	5010	27
529	20241014	124000	306111885	5010	5020	5020	5010	65
530	20241014	123900	305785685	5010	5020	5020	5010	27
531	20241014	123800	305650185	5020	5020	5020	5010	46
532	20241014	123700	305419335	5010	5020	5020	5010	29
533	20241014	123600	305273805	5010	5020	5020	5010	62
534	20241014	123500	304962665	5010	5020	5020	5010	29
535	20241014	123400	304817125	5010	5020	5020	5010	26
536	20241014	123300	304686645	5010	5020	5020	5010	85
537	20241014	123200	304260275	5010	5020	5020	5010	1901
538	20241014	123100	294735815	5010	5020	5020	5010	68
539	20241014	123000	294394805	5010	5020	5020	5010	27
540	20241014	122900	294259305	5010	5010	5020	5010	204
541	20241014	122800	293236715	5010	5020	5020	5010	28
542	20241014	122700	293096195	5010	5020	5020	5010	62
543	20241014	122600	292785045	5010	5010	5020	5010	219
544	20241014	122500	291687315	5010	5020	5020	5010	42
545	20241014	122400	291476535	5010	5020	5020	5010	27
546	20241014	122300	291341025	5020	5020	5020	5020	23
547	20241014	122200	291225565	5020	5020	5020	5020	54
548	20241014	122100	290954485	5020	5010	5020	5010	96
549	20241014	122000	290473285	5020	5020	5020	5020	24
550	20241014	121900	290352805	5020	5020	5020	5020	84
551	20241014	121800	289931125	5020	5020	5020	5020	54
552	20241014	121700	289660045	5020	5020	5020	5020	24
553	20241014	121600	289539565	5020	5020	5020	5020	23
554	20241014	121500	289424105	5020	5020	5020	5020	55
555	20241014	121400	289148005	5020	5020	5020	5020	23
556	20241014	121300	289032545	5020	5010	5020	5010	237
557	20241014	121200	287844805	5020	5020	5020	5020	27
558	20241014	121100	287709265	5020	5010	5020	5010	277
559	20241014	121000	286321185	5010	5010	5010	5010	0
560	20241014	120900	286321185	5010	5010	5010	5010	0
561	20241014	120800	286321185	5010	5010	5010	5010	1448
562	20241014	120700	279066705	5010	5010	5010	5010	34
563	20241014	120600	278896365	5010	5010	5010	5010	24
564	20241014	120500	278776125	5010	5010	5010	5010	289
565	20241014	120400	277328235	5010	5010	5010	5010	54
566	20241014	120300	277057695	5010	5010	5010	5010	23
567	20241014	120200	276942465	5010	5010	5010	5010	24
568	20241014	120100	276822225	5010	5010	5010	5010	215
569	20241014	120000	275745075	5000	5000	5000	5000	1
570	20241014	115900	275740075	5000	5000	5000	5000	28
571	20241014	115800	275600075	5010	5010	5010	5010	24
572	20241014	115700	275479835	5010	5010	5010	5000	185
573	20241014	115600	274552995	5000	5000	5000	5000	201
574	20241014	115500	273547995	5010	5010	5010	5010	174
575	20241014	115400	272676255	5000	5000	5000	5000	1
576	20241014	115300	272671255	5000	5010	5010	5000	531
577	20241014	115200	270015855	5010	5000	5010	5000	152
578	20241014	115100	269254345	5000	5000	5000	5000	100
579	20241014	115000	268754345	5000	5010	5010	5000	184
580	20241014	114900	267832515	5000	5000	5000	5000	2
581	20241014	114800	267822515	5000	5000	5000	5000	2229
582	20241014	114700	256677515	4995	4995	4995	4995	1
583	20241014	114600	256672520	4995	4995	5000	4995	37
584	20241014	114500	256487555	4995	4995	5000	4995	262
585	20241014	114400	255177760	4995	4995	4995	4995	0
586	20241014	114300	255177760	4995	5000	5000	4995	1279
587	20241014	114200	248788800	4995	5000	5000	4995	40
588	20241014	114100	248588835	4995	5000	5000	4995	342
589	20241014	114000	246879090	4995	4995	5000	4995	183
590	20241014	113900	245964895	4995	5000	5000	4995	63
591	20241014	113800	245649945	4995	4995	5000	4995	27
592	20241014	113700	245514970	4995	5000	5000	4995	397
593	20241014	113600	243530275	4995	5000	5000	4995	43
594	20241014	113500	243315310	4995	5000	5000	4995	62
595	20241014	113400	243005360	4995	5000	5000	4995	25
596	20241014	113300	242880380	4995	5000	5000	4995	54
597	20241014	113200	242610525	4995	5000	5000	4995	290
598	20241014	113100	241160750	4995	4995	5000	4995	79
599	20241014	113000	240766025	4995	5000	5000	4995	28
600	20241014	112900	240626045	4995	5000	5000	4995	1210
601	20241014	112800	234576955	4995	4995	5000	4995	37
602	20241014	112700	234391990	4995	4995	5000	4995	24
603	20241014	112600	234272010	4995	5000	5000	4995	259
604	20241014	112500	232977205	4995	5000	5000	4995	38
605	20241014	112400	232787240	4995	4995	4995	4995	48
606	20241014	112300	232547480	4995	5000	5000	4995	259
607	20241014	112200	231252690	4995	4995	4995	4995	1
608	20241014	112100	231247695	4995	4995	5000	4995	574
609	20241014	112000	228380415	4995	4995	4995	4995	2
610	20241014	111900	228370425	4995	5000	5000	4995	282
611	20241014	111800	226960770	4995	5000	5000	4995	185
612	20241014	111700	226036545	4995	4995	4995	4995	1
613	20241014	111600	226031550	4995	4995	5000	4995	244
614	20241014	111500	224811870	4995	4995	4995	4995	2
615	20241014	111400	224801880	4995	5000	5000	4995	143
616	20241014	111300	224087125	4995	4995	4995	4995	34
617	20241014	111200	223917295	4995	5000	5000	4995	229
618	20241014	111100	222772470	4995	4995	5000	4995	258
619	20241014	111000	221483715	4995	4995	5000	4995	66
620	20241014	110900	221153895	4995	4990	5000	4990	10074
621	20241014	110800	170871120	4985	4985	4985	4985	1
622	20241014	110700	170866135	4985	4990	4990	4985	44
623	20241014	110600	170646580	4990	4985	4990	4985	198
624	20241014	110500	169658565	4985	4985	4985	4985	0
625	20241014	110400	169658565	4985	4990	4990	4985	23
626	20241014	110300	169543800	4990	4985	4990	4985	254
627	20241014	110200	168276345	4985	4985	4985	4985	0
628	20241014	110100	168276345	4985	4990	4990	4985	25
629	20241014	110000	168151605	4990	4985	4990	4980	3945
630	20241014	105900	148485435	4980	4980	4980	4980	1
631	20241014	105800	148480455	4980	4980	4980	4980	0
632	20241014	105700	148480455	4980	4985	4985	4980	328
633	20241014	105600	146845515	4980	4985	4985	4980	73
634	20241014	105500	146481750	4985	4980	4985	4980	128
635	20241014	105400	145843805	4980	4980	4980	4980	1
636	20241014	105300	145838825	4980	4985	4985	4980	52
637	20241014	105200	145579610	4985	4980	4985	4980	261
638	20241014	105100	144278530	4980	4980	4980	4980	0
639	20241014	105000	144278530	4980	4980	4980	4980	1
640	20241014	104900	144273550	4980	4985	4985	4980	36
641	20241014	104800	144094100	4985	4985	4985	4985	260
642	20241014	104700	142798000	4980	4980	4980	4980	2
643	20241014	104600	142788040	4980	4980	4980	4980	1
644	20241014	104500	142783060	4980	4980	4985	4980	38
645	20241014	104400	142593665	4980	4985	4985	4980	306
646	20241014	104300	141068485	4980	4980	4980	4980	1
647	20241014	104200	141063505	4980	4985	4985	4980	143
648	20241014	104100	140351215	4980	4980	4980	4980	1
649	20241014	104000	140346235	4980	4985	4985	4980	311
650	20241014	103900	138796130	4980	4980	4985	4980	25
651	20241014	103800	138671530	4980	4980	4985	4980	38
652	20241014	103700	138482135	4980	4980	4980	4980	0
653	20241014	103600	138482135	4980	4985	4985	4980	213
654	20241014	103500	137420495	4980	4985	4985	4980	36
655	20241014	103400	137241065	4980	4980	4980	4980	196
656	20241014	103300	136264985	4980	4985	4985	4980	21
657	20241014	103200	136160315	4980	4980	4980	4980	5
658	20241014	103100	136135415	4985	4980	4985	4980	102
659	20241014	103000	135627215	4980	4980	4980	4980	0
660	20241014	102900	135627215	4980	4980	4980	4980	286
661	20241014	102800	134202935	4980	4980	4985	4980	2356
662	20241014	102700	122470050	4980	4980	4985	4980	299
663	20241014	102600	120980450	4980	4980	4980	4980	0
664	20241014	102500	120980450	4980	4980	4980	4980	7
665	20241014	102400	120945590	4980	4980	4985	4980	36
666	20241014	102300	120766160	4980	4985	4985	4980	64
667	20241014	102200	120447170	4980	4985	4985	4980	1205
668	20241014	102100	114446155	4980	4985	4985	4980	48
669	20241014	102000	114206915	4980	4985	4985	4980	111
670	20241014	101900	113653870	4980	4985	4985	4980	291
671	20241014	101800	112203450	4980	4985	4985	4980	26
672	20241014	101700	112073865	4980	4985	4985	4980	70
673	20241014	101600	111724980	4980	4985	4985	4980	26
674	20241014	101500	111595390	4980	4985	4985	4980	155
675	20241014	101400	110822835	4980	4985	4985	4980	16
676	20241014	101300	110743090	4980	4980	4985	4980	37
677	20241014	101200	110558680	4980	4980	4980	4980	1339
678	20241014	101100	103890460	4980	4985	4985	4980	616
679	20241014	101000	100822665	4980	4985	4985	4980	216
680	20241014	100900	99746070	4980	4980	4985	4980	160
681	20241014	100800	98949095	4980	4985	4985	4980	26
682	20241014	100700	98819505	4980	4985	4985	4980	52
683	20241014	100600	98560430	4980	4985	4985	4980	68
684	20241014	100500	98221505	4980	4985	4985	4980	27
685	20241014	100400	98086930	4980	4985	4985	4980	384
686	20241014	100300	96172985	4980	4980	4985	4980	2384
687	20241014	100200	84300545	4985	4980	4985	4980	74
688	20241014	100100	83931720	4980	4985	4985	4980	262
689	20241014	100000	82626850	4980	4985	4985	4980	52
690	20241014	095900	82367675	4980	4985	4985	4980	62
691	20241014	095800	82058650	4980	4985	4985	4980	33
692	20241014	095700	81894170	4980	4985	4985	4980	26
693	20241014	095600	81764580	4980	4985	4985	4980	41
694	20241014	095500	81560225	4980	4985	4985	4980	61
695	20241014	095400	81256185	4980	4985	4985	4980	67
696	20241014	095300	80922410	4980	4985	4985	4980	30
697	20241014	095200	80772885	4980	4985	4985	4980	61
698	20241014	095100	80468845	4980	4985	4985	4980	27
699	20241014	095000	80334270	4980	4985	4985	4980	35
700	20241014	094900	80159820	4980	4985	4985	4980	27
701	20241014	094800	80025245	4980	4985	4985	4980	63
702	20241014	094700	79711240	4980	4985	4985	4980	28
703	20241014	094600	79571685	4980	4985	4985	4980	27
704	20241014	094500	79437110	4980	4980	4985	4980	503
705	20241014	094400	76932055	4985	4985	4985	4980	271
706	20241014	094300	75582150	4980	4985	4985	4980	30
707	20241014	094200	75432625	4980	4980	4980	4980	129
708	20241014	094100	74790205	4980	4985	4985	4980	39
709	20241014	094000	74595830	4985	4980	4985	4980	372
710	20241014	093900	72743255	4980	4985	4985	4980	123
711	20241014	093800	72130630	4985	4980	4985	4980	59
712	20241014	093700	71836745	4985	4980	4985	4970	2041
713	20241014	093600	61672465	4980	4985	4985	4980	2002
714	20241014	093500	51702320	4980	4985	4985	4980	30
715	20241014	093400	51552795	4980	4985	4985	4980	74
716	20241014	093300	51183960	4980	4980	4985	4980	281
717	20241014	093200	49784440	4980	4985	4985	4980	53
718	20241014	093100	49520275	4980	4980	4980	4980	0
719	20241014	093000	49520275	4980	4980	4985	4980	122
720	20241014	092900	48912445	4980	4985	4985	4980	24
721	20241014	092800	48792825	4980	4980	4980	4980	0
722	20241014	092700	48792825	4980	4985	4985	4980	71
723	20241014	092600	48439095	4980	4980	4980	4980	63
724	20241014	092500	48125355	4980	4965	4980	4960	2856
725	20241014	092400	33915175	4960	4960	4960	4960	0
726	20241014	092300	33915175	4960	4965	4965	4960	37
727	20241014	092200	33731500	4960	4960	4965	4960	92
728	20241014	092100	33274980	4960	4960	4960	4960	7
729	20241014	092000	33240260	4960	4960	4960	4960	0
730	20241014	091900	33240260	4960	4960	4965	4960	981
731	20241014	091800	28373175	4965	4965	4965	4965	6
732	20241014	091700	28343385	4960	4960	4960	4945	743
733	20241014	091600	24662765	4960	4950	4960	4950	1130
734	20241014	091500	19064425	4950	4950	4950	4945	40
735	20241014	091400	18866455	4945	4950	4950	4945	961
736	20241014	091300	14109965	4945	4945	4945	4940	375
737	20241014	091200	12255845	4945	4945	4945	4945	0
738	20241014	091100	12255845	4945	4950	4950	4945	248
739	20241014	091000	11028330	4950	4955	4955	4950	123
740	20241014	090900	10419460	4940	4940	4940	4940	9
741	20241014	090800	10375000	4940	4935	4940	4935	467
742	20241014	090700	8069145	4925	4935	4935	4925	30
743	20241014	090600	7921145	4925	4935	4935	4925	117
744	20241014	090500	7344820	4920	4960	4960	4920	214
745	20241014	090400	6284900	4960	4960	4960	4930	328
746	20241014	090300	4658110	4960	4960	4960	4960	0
747	20241014	090200	4658110	4960	4960	4965	4960	234
748	20241014	090100	3497370	4965	4970	4970	4965	253
749	20241014	090000	2241100	4970	4925	4970	4925	455