KissMeData/099430/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201000	1180210150	5050	5050	5050	5050	6579
3	20241014	200900	1180210150	5050	5050	5050	5050	0
4	20241014	200800	1180210150	5050	5050	5050	5050	0
5	20241014	200700	1180210150	5050	5050	5050	5050	0
6	20241014	200600	1180210150	5050	5050	5050	5050	0
7	20241014	200500	1180210150	5050	5050	5050	5050	0
8	20241014	200400	1180210150	5050	5050	5050	5050	0
9	20241014	200300	1180210150	5050	5050	5050	5050	0
10	20241014	200200	1180210150	5050	5050	5050	5050	0
11	20241014	200100	1180210150	5050	5050	5050	5050	0
12	20241014	200000	1180210150	5050	5050	5050	5050	0
13	20241014	195900	1180210150	5050	5050	5050	5050	0
14	20241014	195800	1180210150	5050	5050	5050	5050	0
15	20241014	195700	1180210150	5050	5050	5050	5050	0
16	20241014	195600	1180210150	5050	5050	5050	5050	0
17	20241014	195500	1180210150	5050	5050	5050	5050	0
18	20241014	195400	1180210150	5050	5050	5050	5050	0
19	20241014	195300	1180210150	5050	5050	5050	5050	0
20	20241014	195200	1180210150	5050	5050	5050	5050	0
21	20241014	195100	1180210150	5050	5050	5050	5050	0
22	20241014	195000	1180210150	5050	5050	5050	5050	0
23	20241014	194900	1180210150	5050	5050	5050	5050	0
24	20241014	194800	1180210150	5050	5050	5050	5050	0
25	20241014	194700	1180210150	5050	5050	5050	5050	0
26	20241014	194600	1180210150	5050	5050	5050	5050	0
27	20241014	194500	1180210150	5050	5050	5050	5050	0
28	20241014	194400	1180210150	5050	5050	5050	5050	0
29	20241014	194300	1180210150	5050	5050	5050	5050	0
30	20241014	194200	1180210150	5050	5050	5050	5050	0
31	20241014	194100	1180210150	5050	5050	5050	5050	0
32	20241014	194000	1180210150	5050	5050	5050	5050	6579
33	20241014	193900	1180210150	5050	5050	5050	5050	0
34	20241014	193800	1180210150	5050	5050	5050	5050	0
35	20241014	193700	1180210150	5050	5050	5050	5050	0
36	20241014	193600	1180210150	5050	5050	5050	5050	0
37	20241014	193500	1180210150	5050	5050	5050	5050	0
38	20241014	193400	1180210150	5050	5050	5050	5050	0
39	20241014	193300	1180210150	5050	5050	5050	5050	0
40	20241014	193200	1180210150	5050	5050	5050	5050	0
41	20241014	193100	1180210150	5050	5050	5050	5050	0
42	20241014	193000	1180210150	5050	5050	5050	5050	0
43	20241014	192900	1180210150	5050	5050	5050	5050	0
44	20241014	192800	1180210150	5050	5050	5050	5050	0
45	20241014	192700	1180210150	5050	5050	5050	5050	0
46	20241014	192600	1180210150	5050	5050	5050	5050	0
47	20241014	192500	1180210150	5050	5050	5050	5050	0
48	20241014	192400	1180210150	5050	5050	5050	5050	0
49	20241014	192300	1180210150	5050	5050	5050	5050	0
50	20241014	192200	1180210150	5050	5050	5050	5050	0
51	20241014	192100	1180210150	5050	5050	5050	5050	0
52	20241014	192000	1180210150	5050	5050	5050	5050	0
53	20241014	191900	1180210150	5050	5050	5050	5050	0
54	20241014	191800	1180210150	5050	5050	5050	5050	0
55	20241014	191700	1180210150	5050	5050	5050	5050	0
56	20241014	191600	1180210150	5050	5050	5050	5050	0
57	20241014	191500	1180210150	5050	5050	5050	5050	0
58	20241014	191400	1180210150	5050	5050	5050	5050	0
59	20241014	191300	1180210150	5050	5050	5050	5050	0
60	20241014	191200	1180210150	5050	5050	5050	5050	0
61	20241014	191100	1180210150	5050	5050	5050	5050	0
62	20241014	191000	1180210150	5050	5050	5050	5050	6579
63	20241014	190900	1180210150	5050	5050	5050	5050	0
64	20241014	190800	1180210150	5050	5050	5050	5050	0
65	20241014	190700	1180210150	5050	5050	5050	5050	0
66	20241014	190600	1180210150	5050	5050	5050	5050	0
67	20241014	190500	1180210150	5050	5050	5050	5050	0
68	20241014	190400	1180210150	5050	5050	5050	5050	0
69	20241014	190300	1180210150	5050	5050	5050	5050	0
70	20241014	190200	1180210150	5050	5050	5050	5050	0
71	20241014	190100	1180210150	5050	5050	5050	5050	0
72	20241014	190000	1180210150	5050	5050	5050	5050	0
73	20241014	185900	1180210150	5050	5050	5050	5050	0
74	20241014	185800	1180210150	5050	5050	5050	5050	0
75	20241014	185700	1180210150	5050	5050	5050	5050	0
76	20241014	185600	1180210150	5050	5050	5050	5050	0
77	20241014	185500	1180210150	5050	5050	5050	5050	0
78	20241014	185400	1180210150	5050	5050	5050	5050	0
79	20241014	185300	1180210150	5050	5050	5050	5050	0
80	20241014	185200	1180210150	5050	5050	5050	5050	0
81	20241014	185100	1180210150	5050	5050	5050	5050	0
82	20241014	185000	1180210150	5050	5050	5050	5050	0
83	20241014	184900	1180210150	5050	5050	5050	5050	0
84	20241014	184800	1180210150	5050	5050	5050	5050	0
85	20241014	184700	1180210150	5050	5050	5050	5050	0
86	20241014	184600	1180210150	5050	5050	5050	5050	0
87	20241014	184500	1180210150	5050	5050	5050	5050	0
88	20241014	184400	1180210150	5050	5050	5050	5050	0
89	20241014	184300	1180210150	5050	5050	5050	5050	0
90	20241014	184200	1180210150	5050	5050	5050	5050	0
91	20241014	184100	1180210150	5050	5050	5050	5050	0
92	20241014	184000	1180210150	5050	5050	5050	5050	6579
93	20241014	183900	1180210150	5050	5050	5050	5050	0
94	20241014	183800	1180210150	5050	5050	5050	5050	0
95	20241014	183700	1180210150	5050	5050	5050	5050	0
96	20241014	183600	1180210150	5050	5050	5050	5050	0
97	20241014	183500	1180210150	5050	5050	5050	5050	0
98	20241014	183400	1180210150	5050	5050	5050	5050	0
99	20241014	183300	1180210150	5050	5050	5050	5050	0
100	20241014	183200	1180210150	5050	5050	5050	5050	0
101	20241014	183100	1180210150	5050	5050	5050	5050	0
102	20241014	183000	1180210150	5050	5050	5050	5050	0
103	20241014	182900	1180210150	5050	5050	5050	5050	0
104	20241014	182800	1180210150	5050	5050	5050	5050	0
105	20241014	182700	1180210150	5050	5050	5050	5050	0
106	20241014	182600	1180210150	5050	5050	5050	5050	0
107	20241014	182500	1180210150	5050	5050	5050	5050	0
108	20241014	182400	1180210150	5050	5050	5050	5050	0
109	20241014	182300	1180210150	5050	5050	5050	5050	0
110	20241014	182200	1180210150	5050	5050	5050	5050	0
111	20241014	182100	1180210150	5050	5050	5050	5050	0
112	20241014	182000	1180210150	5050	5050	5050	5050	0
113	20241014	181900	1180210150	5050	5050	5050	5050	0
114	20241014	181800	1180210150	5050	5050	5050	5050	0
115	20241014	181700	1180210150	5050	5050	5050	5050	0
116	20241014	181600	1180210150	5050	5050	5050	5050	0
117	20241014	181500	1180210150	5050	5050	5050	5050	0
118	20241014	181400	1180210150	5050	5050	5050	5050	0
119	20241014	181300	1180210150	5050	5050	5050	5050	0
120	20241014	181200	1180210150	5050	5050	5050	5050	0
121	20241014	181100	1180210150	5050	5050	5050	5050	0
122	20241014	181000	1180210150	5050	5050	5050	5050	6579
123	20241014	180900	1180210150	5050	5050	5050	5050	0
124	20241014	180800	1180210150	5050	5050	5050	5050	0
125	20241014	180700	1180210150	5050	5050	5050	5050	0
126	20241014	180600	1180210150	5050	5050	5050	5050	0
127	20241014	180500	1180210150	5050	5050	5050	5050	0
128	20241014	180400	1180210150	5050	5050	5050	5050	0
129	20241014	180300	1180210150	5050	5050	5050	5050	0
130	20241014	180200	1180210150	5050	5050	5050	5050	0
131	20241014	180100	1180210150	5050	5050	5050	5050	0
132	20241014	180000	1180210150	5050	5050	5050	5050	0
133	20241014	175900	1180210150	5050	5050	5050	5050	0
134	20241014	175800	1180210150	5050	5050	5050	5050	0
135	20241014	175700	1180210150	5050	5050	5050	5050	0
136	20241014	175600	1180210150	5050	5050	5050	5050	0
137	20241014	175500	1180210150	5050	5050	5050	5050	0
138	20241014	175400	1180210150	5050	5050	5050	5050	0
139	20241014	175300	1180210150	5050	5050	5050	5050	0
140	20241014	175200	1180210150	5050	5050	5050	5050	0
141	20241014	175100	1180210150	5050	5050	5050	5050	0
142	20241014	175000	1180210150	5050	5050	5050	5050	0
143	20241014	174900	1180210150	5050	5050	5050	5050	0
144	20241014	174800	1180210150	5050	5050	5050	5050	0
145	20241014	174700	1180210150	5050	5050	5050	5050	0
146	20241014	174600	1180210150	5050	5050	5050	5050	0
147	20241014	174500	1180210150	5050	5050	5050	5050	0
148	20241014	174400	1180210150	5050	5050	5050	5050	0
149	20241014	174300	1180210150	5050	5050	5050	5050	0
150	20241014	174200	1180210150	5050	5050	5050	5050	0
151	20241014	174100	1180210150	5050	5050	5050	5050	0
152	20241014	174000	1180210150	5050	5050	5050	5050	6579
153	20241014	173900	1180210150	5050	5050	5050	5050	0
154	20241014	173800	1180210150	5050	5050	5050	5050	0
155	20241014	173700	1180210150	5050	5050	5050	5050	0
156	20241014	173600	1180210150	5050	5050	5050	5050	0
157	20241014	173500	1180210150	5050	5050	5050	5050	0
158	20241014	173400	1180210150	5050	5050	5050	5050	0
159	20241014	173300	1180210150	5050	5050	5050	5050	0
160	20241014	173200	1180210150	5050	5050	5050	5050	0
161	20241014	173100	1180210150	5050	5050	5050	5050	0
162	20241014	173000	1180210150	5050	5050	5050	5050	0
163	20241014	172900	1180210150	5050	5050	5050	5050	0
164	20241014	172800	1180210150	5050	5050	5050	5050	0
165	20241014	172700	1180210150	5050	5050	5050	5050	0
166	20241014	172600	1180210150	5050	5050	5050	5050	0
167	20241014	172500	1180210150	5050	5050	5050	5050	0
168	20241014	172400	1180210150	5050	5050	5050	5050	0
169	20241014	172300	1180210150	5050	5050	5050	5050	0
170	20241014	172200	1180210150	5050	5050	5050	5050	0
171	20241014	172100	1180210150	5050	5050	5050	5050	0
172	20241014	172000	1180210150	5050	5050	5050	5050	0
173	20241014	171900	1180210150	5050	5050	5050	5050	0
174	20241014	171800	1180210150	5050	5050	5050	5050	0
175	20241014	171700	1180210150	5050	5050	5050	5050	0
176	20241014	171600	1180210150	5050	5050	5050	5050	0
177	20241014	171500	1180210150	5050	5050	5050	5050	0
178	20241014	171400	1180210150	5050	5050	5050	5050	0
179	20241014	171300	1180210150	5050	5050	5050	5050	0
180	20241014	171200	1180210150	5050	5050	5050	5050	0
181	20241014	171100	1180210150	5050	5050	5050	5050	0
182	20241014	171000	1180210150	5050	5050	5050	5050	6579
183	20241014	170900	1180210150	5050	5050	5050	5050	0
184	20241014	170800	1180210150	5050	5050	5050	5050	0
185	20241014	170700	1180210150	5050	5050	5050	5050	0
186	20241014	170600	1180210150	5050	5050	5050	5050	0
187	20241014	170500	1180210150	5050	5050	5050	5050	0
188	20241014	170400	1180210150	5050	5050	5050	5050	0
189	20241014	170300	1180210150	5050	5050	5050	5050	0
190	20241014	170200	1180210150	5050	5050	5050	5050	0
191	20241014	170100	1180210150	5050	5050	5050	5050	0
192	20241014	170000	1180210150	5050	5050	5050	5050	0
193	20241014	165900	1180210150	5050	5050	5050	5050	0
194	20241014	165800	1180210150	5050	5050	5050	5050	0
195	20241014	165700	1180210150	5050	5050	5050	5050	0
196	20241014	165600	1180210150	5050	5050	5050	5050	0
197	20241014	165500	1180210150	5050	5050	5050	5050	0
198	20241014	165400	1180210150	5050	5050	5050	5050	0
199	20241014	165300	1180210150	5050	5050	5050	5050	0
200	20241014	165200	1180210150	5050	5050	5050	5050	0
201	20241014	165100	1180210150	5050	5050	5050	5050	0
202	20241014	165000	1180210150	5050	5050	5050	5050	0
203	20241014	164900	1180210150	5050	5050	5050	5050	0
204	20241014	164800	1180210150	5050	5050	5050	5050	0
205	20241014	164700	1180210150	5050	5050	5050	5050	0
206	20241014	164600	1180210150	5050	5050	5050	5050	0
207	20241014	164500	1180210150	5050	5050	5050	5050	0
208	20241014	164400	1180210150	5050	5050	5050	5050	0
209	20241014	164300	1180210150	5050	5050	5050	5050	0
210	20241014	164200	1180210150	5050	5050	5050	5050	0
211	20241014	164100	1180210150	5050	5050	5050	5050	0
212	20241014	164000	1180210150	5050	5050	5050	5050	6579
213	20241014	163900	1180210150	5050	5050	5050	5050	0
214	20241014	163800	1180210150	5050	5050	5050	5050	0
215	20241014	163700	1180210150	5050	5050	5050	5050	0
216	20241014	163600	1180210150	5050	5050	5050	5050	0
217	20241014	163500	1180210150	5050	5050	5050	5050	0
218	20241014	163400	1180210150	5050	5050	5050	5050	0
219	20241014	163300	1180210150	5050	5050	5050	5050	0
220	20241014	163200	1180210150	5050	5050	5050	5050	0
221	20241014	163100	1180210150	5050	5050	5050	5050	0
222	20241014	163000	1180210150	5050	5050	5050	5050	0
223	20241014	162900	1180210150	5050	5050	5050	5050	0
224	20241014	162800	1180210150	5050	5050	5050	5050	0
225	20241014	162700	1180210150	5050	5050	5050	5050	0
226	20241014	162600	1180210150	5050	5050	5050	5050	0
227	20241014	162500	1180210150	5050	5050	5050	5050	0
228	20241014	162400	1180210150	5050	5050	5050	5050	0
229	20241014	162300	1180210150	5050	5050	5050	5050	0
230	20241014	162200	1180210150	5050	5050	5050	5050	0
231	20241014	162100	1180210150	5050	5050	5050	5050	0
232	20241014	162000	1180210150	5050	5050	5050	5050	0
233	20241014	161900	1180210150	5050	5050	5050	5050	0
234	20241014	161800	1180210150	5050	5050	5050	5050	0
235	20241014	161700	1180210150	5050	5050	5050	5050	0
236	20241014	161600	1180210150	5050	5050	5050	5050	0
237	20241014	161500	1180210150	5050	5050	5050	5050	0
238	20241014	161400	1180210150	5050	5050	5050	5050	0
239	20241014	161300	1180210150	5050	5050	5050	5050	0
240	20241014	161200	1180210150	5050	5050	5050	5050	0
241	20241014	161100	1180210150	5050	5050	5050	5050	0
242	20241014	161000	1180210150	5050	5050	5050	5050	6579
243	20241014	160900	1180210150	5050	5050	5050	5050	0
244	20241014	160800	1180210150	5050	5050	5050	5050	0
245	20241014	160700	1180210150	5050	5050	5050	5050	0
246	20241014	160600	1180210150	5050	5050	5050	5050	0
247	20241014	160500	1180210150	5050	5050	5050	5050	0
248	20241014	160400	1180210150	5050	5050	5050	5050	0
249	20241014	160300	1180210150	5050	5050	5050	5050	0
250	20241014	160200	1180210150	5050	5050	5050	5050	0
251	20241014	160100	1180210150	5050	5050	5050	5050	0
252	20241014	160000	1180210150	5050	5050	5050	5050	0
253	20241014	155900	1180210150	5050	5050	5050	5050	0
254	20241014	155800	1180210150	5050	5050	5050	5050	0
255	20241014	155700	1180210150	5050	5050	5050	5050	0
256	20241014	155600	1180210150	5050	5050	5050	5050	0
257	20241014	155500	1180210150	5050	5050	5050	5050	0
258	20241014	155400	1180210150	5050	5050	5050	5050	0
259	20241014	155300	1180210150	5050	5050	5050	5050	0
260	20241014	155200	1180210150	5050	5050	5050	5050	0
261	20241014	155100	1180210150	5050	5050	5050	5050	0
262	20241014	155000	1180210150	5050	5050	5050	5050	0
263	20241014	154900	1180210150	5050	5050	5050	5050	0
264	20241014	154800	1180210150	5050	5050	5050	5050	0
265	20241014	154700	1180210150	5050	5050	5050	5050	0
266	20241014	154600	1180210150	5050	5050	5050	5050	0
267	20241014	154500	1180210150	5050	5050	5050	5050	0
268	20241014	154400	1180210150	5050	5050	5050	5050	0
269	20241014	154300	1180210150	5050	5050	5050	5050	0
270	20241014	154200	1180210150	5050	5050	5050	5050	0
271	20241014	154100	1180210150	5050	5050	5050	5050	0
272	20241014	154000	1180210150	5050	5050	5050	5050	6579
273	20241014	153900	1180210150	5050	5050	5050	5050	0
274	20241014	153800	1180210150	5050	5050	5050	5050	0
275	20241014	153700	1180210150	5050	5050	5050	5050	0
276	20241014	153600	1180210150	5050	5050	5050	5050	0
277	20241014	153500	1180210150	5050	5050	5050	5050	0
278	20241014	153400	1180210150	5050	5050	5050	5050	0
279	20241014	153300	1180210150	5050	5050	5050	5050	0
280	20241014	153200	1180210150	5050	5050	5050	5050	0
281	20241014	153100	1180210150	5050	5050	5050	5050	0
282	20241014	153000	1180210150	5050	5050	5050	5050	6579
283	20241014	152900	1146986200	5060	5060	5060	5060	0
284	20241014	152800	1146986200	5060	5060	5060	5060	0
285	20241014	152700	1146986200	5060	5060	5060	5060	0
286	20241014	152600	1146986200	5060	5060	5060	5060	0
287	20241014	152500	1146986200	5060	5060	5060	5060	0
288	20241014	152400	1146986200	5060	5060	5060	5060	0
289	20241014	152300	1146986200	5060	5060	5060	5060	0
290	20241014	152200	1146986200	5060	5060	5060	5060	0
291	20241014	152100	1146986200	5060	5060	5060	5060	0
292	20241014	152000	1146986200	5060	5060	5060	5060	0
293	20241014	151900	1146986200	5060	4995	5060	4995	12985
294	20241014	151800	1081841470	4990	4990	4995	4990	276
295	20241014	151700	1080464195	4990	4990	4990	4985	434
296	20241014	151600	1078299085	4990	4985	4990	4985	304
297	20241014	151500	1076782615	4990	4990	4990	4985	2083
298	20241014	151400	1066388750	4990	4990	4990	4990	170
299	20241014	151300	1065540450	4990	4990	4990	4990	4721
300	20241014	151200	1041982660	4990	4995	4995	4990	128
301	20241014	151100	1041343680	4995	4995	4995	4995	9
302	20241014	151000	1041298725	4995	4995	4995	4995	110
303	20241014	150900	1040749275	4995	4990	4995	4990	181
304	20241014	150800	1039845580	4995	4990	4995	4990	6
305	20241014	150700	1039815615	4990	4995	4995	4990	2704
306	20241014	150600	1026322220	4995	4995	4995	4995	2
307	20241014	150500	1026312230	4995	4995	4995	4990	904
308	20241014	150400	1021798750	4995	4995	4995	4995	28
309	20241014	150300	1021658890	4990	5000	5000	4990	40
310	20241014	150200	1021459090	5000	4990	5000	4990	147
311	20241014	150100	1020725510	4990	4990	4990	4990	100
312	20241014	150000	1020226510	4990	4990	4990	4990	100
313	20241014	145900	1019727510	4990	4990	4990	4990	120
314	20241014	145800	1019128710	5000	5000	5000	5000	22
315	20241014	145700	1019018710	4990	4990	4990	4990	0
316	20241014	145600	1019018710	4990	4990	4990	4990	0
317	20241014	145500	1019018710	4990	4990	4990	4990	111
318	20241014	145400	1018464820	5000	5000	5000	5000	0
319	20241014	145300	1018464820	5000	5000	5000	5000	213
320	20241014	145200	1017399820	4990	4990	4990	4990	371
321	20241014	145100	1015548530	4990	4990	4990	4990	100
322	20241014	145000	1015049530	4995	4995	4995	4995	870
323	20241014	144900	1010703880	5000	5000	5000	5000	2
324	20241014	144800	1010693880	5000	5000	5000	5000	0
325	20241014	144700	1010693880	5000	5000	5000	4995	370
326	20241014	144600	1008845380	4995	4995	4995	4995	4
327	20241014	144500	1008825400	5000	5000	5000	5000	0
328	20241014	144400	1008825400	5000	5000	5000	5000	10
329	20241014	144300	1008775400	5000	5000	5000	5000	3
330	20241014	144200	1008760400	5000	5000	5000	5000	5
331	20241014	144100	1008735400	4995	5000	5000	4995	30
332	20241014	144000	1008585450	5000	4995	5000	4995	68
333	20241014	143900	1008245640	5000	5000	5000	5000	30
334	20241014	143800	1008095640	5000	5000	5000	5000	1
335	20241014	143700	1008090640	5000	5000	5000	5000	0
336	20241014	143600	1008090640	5000	5000	5000	5000	5
337	20241014	143500	1008065640	4995	5000	5000	4995	502
338	20241014	143400	1005558140	4995	4995	4995	4995	0
339	20241014	143300	1005558140	4995	4995	4995	4995	19
340	20241014	143200	1005463235	4995	4995	4995	4995	218
341	20241014	143100	1004374325	5000	4995	5000	4995	31
342	20241014	143000	1004219465	5000	5000	5000	5000	4
343	20241014	142900	1004199465	4995	5000	5000	4995	55
344	20241014	142800	1003924715	5000	5000	5000	5000	0
345	20241014	142700	1003924715	5000	4990	5000	4990	207
346	20241014	142600	1002891735	4990	4990	4990	4990	100
347	20241014	142500	1002392735	5000	5000	5000	5000	5
348	20241014	142400	1002367735	4995	4995	4995	4995	1180
349	20241014	142300	996473635	4995	4995	4995	4995	102
350	20241014	142200	995964145	4995	4995	4995	4995	800
351	20241014	142100	991968145	4995	4995	4995	4995	5
352	20241014	142000	991943170	4995	4995	4995	4995	5
353	20241014	141900	991918195	4995	4995	4995	4990	37
354	20241014	141800	991733385	4995	4995	4995	4995	2102
355	20241014	141700	981233895	5000	5000	5000	5000	30
356	20241014	141600	981083895	5000	5000	5000	5000	0
357	20241014	141500	981083895	5000	5000	5000	5000	0
358	20241014	141400	981083895	5000	5000	5000	5000	235
359	20241014	141300	979908895	5000	5000	5000	5000	0
360	20241014	141200	979908895	5000	5000	5000	5000	199
361	20241014	141100	978913895	5000	5000	5000	5000	0
362	20241014	141000	978913895	5000	5000	5000	5000	101
363	20241014	140900	978408895	5000	5000	5000	5000	40
364	20241014	140800	978208895	5000	5000	5000	5000	0
365	20241014	140700	978208895	5000	4995	5000	4995	621
366	20241014	140600	975106950	4995	4995	4995	4995	110
367	20241014	140500	974557500	4995	4995	4995	4995	0
368	20241014	140400	974557500	4995	4995	4995	4995	0
369	20241014	140300	974557500	4995	4995	4995	4995	479
370	20241014	140200	972164895	4995	4995	4995	4995	150
371	20241014	140100	971415645	4995	4995	4995	4995	0
372	20241014	140000	971415645	4995	4995	4995	4995	0
373	20241014	135900	971415645	4995	4995	4995	4995	127
374	20241014	135800	970781280	4995	4995	4995	4995	1118
375	20241014	135700	965196870	4995	4990	4995	4990	21
376	20241014	135600	965092025	4995	4995	4995	4995	0
377	20241014	135500	965092025	4995	4990	4995	4990	93
378	20241014	135400	964627930	4995	4995	4995	4995	2139
379	20241014	135300	953943625	5000	5000	5000	5000	0
380	20241014	135200	953943625	5000	5000	5000	5000	1
381	20241014	135100	953938625	5000	4995	5000	4995	196
382	20241014	135000	952959580	4995	4995	4995	4995	110
383	20241014	134900	952410130	4995	4995	4995	4990	4
384	20241014	134800	952390160	4995	4990	4995	4990	1162
385	20241014	134700	946591755	4995	4995	4995	4995	5
386	20241014	134600	946566780	4995	4995	4995	4995	0
387	20241014	134500	946566780	4995	4995	4995	4995	0
388	20241014	134400	946566780	4995	5000	5000	4995	12
389	20241014	134300	946506815	4995	5000	5000	4995	5
390	20241014	134200	946481835	5000	5000	5000	5000	0
391	20241014	134100	946481835	5000	4990	5000	4990	614
392	20241014	134000	943417925	4990	4990	4990	4990	20
393	20241014	133900	943318125	4990	5000	5000	4990	1271
394	20241014	133800	936964835	5000	5000	5000	5000	0
395	20241014	133700	936964835	5000	4990	5000	4985	1825
396	20241014	133600	927858245	5000	4990	5000	4990	1005
397	20241014	133500	922843245	5000	4990	5000	4985	3112
398	20241014	133400	907316810	4995	4995	4995	4995	0
399	20241014	133300	907316810	4995	4995	4995	4995	6
400	20241014	133200	907286840	5000	4995	5000	4995	49
401	20241014	133100	907042035	4995	4995	4995	4995	110
402	20241014	133000	906492585	4995	4995	4995	4995	25
403	20241014	132900	906367710	4995	4995	4995	4995	1265
404	20241014	132800	900049035	4995	4995	4995	4995	200
405	20241014	132700	899050035	4995	4995	4995	4995	1
406	20241014	132600	899045040	4995	4995	4995	4995	5
407	20241014	132500	899020065	4990	4990	4990	4990	50
408	20241014	132400	898770565	4995	4995	4995	4995	12
409	20241014	132300	898710625	4995	4995	4995	4995	2
410	20241014	132200	898700635	4995	4995	4995	4995	0
411	20241014	132100	898700635	4995	4995	4995	4990	22
412	20241014	132000	898590780	4990	4990	4990	4990	534
413	20241014	131900	895926120	4990	4985	4990	4985	555
414	20241014	131800	893159395	4985	4980	4985	4980	886
415	20241014	131700	888745015	4985	4985	4985	4985	517
416	20241014	131600	886167770	4985	4985	4985	4985	205
417	20241014	131500	885145845	4985	4985	4990	4985	1081
418	20241014	131400	879757035	4985	4995	4995	4985	182
419	20241014	131300	878849320	4995	4995	4995	4995	0
420	20241014	131200	878849320	4995	4995	4995	4995	5
421	20241014	131100	878824345	4985	4985	4985	4985	663
422	20241014	131000	875519290	4995	4995	4995	4995	10
423	20241014	130900	875469340	4990	4990	4990	4990	20
424	20241014	130800	875369540	5000	4985	5000	4985	740
425	20241014	130700	871680565	4985	4985	4985	4985	762
426	20241014	130600	867881995	5000	4985	5000	4980	1232
427	20241014	130500	861745940	4985	4990	4990	4980	8724
428	20241014	130400	818230005	4995	5000	5000	4995	2990
429	20241014	130300	803294855	5000	5000	5000	5000	0
430	20241014	130200	803294855	5000	5000	5000	5000	1847
431	20241014	130100	794059855	5010	5000	5010	5000	240
432	20241014	130000	792859765	5000	5000	5010	4995	4845
433	20241014	125900	768643255	5010	5010	5010	5010	48
434	20241014	125800	768402775	5010	5010	5010	5010	0
435	20241014	125700	768402775	5010	5010	5010	5010	0
436	20241014	125600	768402775	5010	5010	5010	5010	136
437	20241014	125500	767721415	5010	5010	5010	5010	0
438	20241014	125400	767721415	5010	5010	5010	5010	2
439	20241014	125300	767711395	5010	5010	5010	5010	500
440	20241014	125200	765206395	5010	5010	5010	5010	53
441	20241014	125100	764940865	5010	5000	5010	5000	2501
442	20241014	125000	752435855	5010	5010	5010	5010	25
443	20241014	124900	752310605	5020	5020	5020	5020	100
444	20241014	124800	751808605	5000	5000	5000	5000	1
445	20241014	124700	751803605	5010	5010	5010	5010	57
446	20241014	124600	751518035	5010	5010	5010	5010	0
447	20241014	124500	751518035	5010	5010	5010	5010	0
448	20241014	124400	751518035	5010	5010	5010	5010	71
449	20241014	124300	751162325	5010	5010	5010	5010	555
450	20241014	124200	748381775	5010	5010	5010	5010	20
451	20241014	124100	748281575	5010	5010	5010	5010	0
452	20241014	124000	748281575	5010	5010	5010	5010	0
453	20241014	123900	748281575	5010	5010	5010	5010	1
454	20241014	123800	748276565	5020	5020	5020	5020	0
455	20241014	123700	748276565	5020	5020	5020	5020	0
456	20241014	123600	748276565	5020	5020	5020	5020	0
457	20241014	123500	748276565	5020	5020	5020	5020	0
458	20241014	123400	748276565	5020	5020	5020	5020	0
459	20241014	123300	748276565	5020	5020	5020	5020	0
460	20241014	123200	748276565	5020	5020	5020	5020	7
461	20241014	123100	748241425	5000	5000	5000	5000	519
462	20241014	123000	745646425	5020	5010	5020	5010	651
463	20241014	122900	742383405	5020	5020	5020	5020	160
464	20241014	122800	741580205	5010	5010	5010	5010	1
465	20241014	122700	741575195	5010	5010	5010	5010	64
466	20241014	122600	741254555	5010	5000	5010	5000	132
467	20241014	122500	740593565	5000	5010	5010	5000	95
468	20241014	122400	740118065	5020	5020	5020	5020	200
469	20241014	122300	739114065	5020	5020	5020	5020	0
470	20241014	122200	739114065	5020	5020	5020	5020	10
471	20241014	122100	739063865	5020	5020	5020	5020	30
472	20241014	122000	738913265	5020	5000	5020	5000	102
473	20241014	121900	738403235	5000	5000	5000	5000	0
474	20241014	121800	738403235	5000	5000	5000	5000	0
475	20241014	121700	738403235	5000	5010	5010	5000	70
476	20241014	121600	738052845	5020	5020	5020	5020	0
477	20241014	121500	738052845	5020	5020	5020	5020	0
478	20241014	121400	738052845	5020	5020	5020	5020	3
479	20241014	121300	738037785	5010	5010	5010	5010	21
480	20241014	121200	737932575	5010	5010	5010	5010	102
481	20241014	121100	737421555	5010	5010	5010	5010	0
482	20241014	121000	737421555	5010	5010	5010	5010	100
483	20241014	120900	736920555	5010	5010	5010	5010	0
484	20241014	120800	736920555	5010	5010	5010	5010	3200
485	20241014	120700	720888555	5020	5020	5020	5020	0
486	20241014	120600	720888555	5020	5020	5020	5020	150
487	20241014	120500	720135555	5020	5020	5020	5020	0
488	20241014	120400	720135555	5020	5020	5020	5020	20
489	20241014	120300	720035155	5020	5020	5020	5020	0
490	20241014	120200	720035155	5020	5020	5020	5020	10
491	20241014	120100	719984955	5020	5020	5020	5020	0
492	20241014	120000	719984955	5020	5020	5020	5020	17
493	20241014	115900	719899615	5010	5010	5010	5010	87
494	20241014	115800	719463745	5010	5010	5010	5010	50
495	20241014	115700	719213245	5010	5010	5010	5010	21
496	20241014	115600	719108035	5010	5010	5010	5010	0
497	20241014	115500	719108035	5010	5010	5010	5010	1
498	20241014	115400	719103025	5020	5020	5020	5020	0
499	20241014	115300	719103025	5020	5020	5020	5020	0
500	20241014	115200	719103025	5020	5010	5020	5010	105
501	20241014	115100	718575975	5010	5010	5020	5010	80
502	20241014	115000	718175145	5010	5010	5010	5010	65
503	20241014	114900	717849495	5010	5010	5010	5010	0
504	20241014	114800	717849495	5010	5010	5010	5010	0
505	20241014	114700	717849495	5010	5010	5010	5010	102
506	20241014	114600	717338475	5010	5020	5020	5010	415
507	20241014	114500	715259315	5020	5020	5020	5020	99
508	20241014	114400	714762335	5020	5020	5020	5020	0
509	20241014	114300	714762335	5020	5020	5020	5020	0
510	20241014	114200	714762335	5020	5020	5020	5020	0
511	20241014	114100	714762335	5020	5020	5020	5020	0
512	20241014	114000	714762335	5020	5020	5020	5020	0
513	20241014	113900	714762335	5020	5020	5020	5020	0
514	20241014	113800	714762335	5020	5020	5020	5020	25
515	20241014	113700	714636835	5020	5020	5020	5020	0
516	20241014	113600	714636835	5020	5020	5020	5020	0
517	20241014	113500	714636835	5020	5020	5020	5020	0
518	20241014	113400	714636835	5020	5020	5020	5020	0
519	20241014	113300	714636835	5020	5020	5020	5020	0
520	20241014	113200	714636835	5020	5020	5020	5020	0
521	20241014	113100	714636835	5020	5020	5020	5020	0
522	20241014	113000	714636835	5020	5020	5020	5020	0
523	20241014	112900	714636835	5020	5020	5020	5020	0
524	20241014	112800	714636835	5020	5020	5020	5020	0
525	20241014	112700	714636835	5020	5020	5020	5020	2
526	20241014	112600	714626795	5000	5000	5000	5000	0
527	20241014	112500	714626795	5000	5000	5000	5000	192
528	20241014	112400	713666795	5000	5000	5000	5000	0
529	20241014	112300	713666795	5000	5010	5010	5000	1000
530	20241014	112200	708666345	5020	5020	5020	5020	0
531	20241014	112100	708666345	5020	5020	5020	5020	161
532	20241014	112000	707858125	5020	5010	5020	5010	407
533	20241014	111900	705819035	5010	5010	5010	5010	0
534	20241014	111800	705819035	5010	5010	5010	5010	0
535	20241014	111700	705819035	5010	5010	5010	5010	0
536	20241014	111600	705819035	5010	5010	5010	5010	4
537	20241014	111500	705798995	5020	5020	5020	5020	0
538	20241014	111400	705798995	5020	5010	5020	5010	50
539	20241014	111300	705548385	5010	5010	5010	5010	0
540	20241014	111200	705548385	5010	5010	5010	5010	0
541	20241014	111100	705548385	5010	4995	5010	4995	162
542	20241014	111000	704739015	4995	4995	4995	4995	0
543	20241014	110900	704739015	4995	5000	5000	4995	1001
544	20241014	110800	699739005	4995	5010	5020	4995	1103
545	20241014	110700	694229480	4995	5000	5000	4995	19234
546	20241014	110600	598062360	5000	5010	5020	5000	36076
547	20241014	110500	417671130	5020	5020	5020	5020	0
548	20241014	110400	417671130	5020	5000	5020	5000	102
549	20241014	110300	417161090	5000	5000	5000	5000	0
550	20241014	110200	417161090	5000	5000	5000	5000	0
551	20241014	110100	417161090	5000	5010	5010	5000	194
552	20241014	110000	416189810	5010	5010	5010	5010	355
553	20241014	105900	414411260	5010	5010	5010	5010	0
554	20241014	105800	414411260	5010	5010	5010	5010	2
555	20241014	105700	414401240	5000	5010	5010	5000	26
556	20241014	105600	414271230	5020	5010	5020	4995	2598
557	20241014	105500	401289130	5020	5000	5020	5000	378
558	20241014	105400	399399110	5020	5020	5020	5020	3
559	20241014	105300	399384050	5020	5020	5020	5020	0
560	20241014	105200	399384050	5020	5020	5020	5000	305
561	20241014	105100	397858950	4995	5020	5020	4995	1165
562	20241014	105000	392039650	5020	5020	5020	5020	5
563	20241014	104900	392014550	5000	5010	5010	5000	11743
564	20241014	104800	333298210	5030	5030	5030	5030	0
565	20241014	104700	333298210	5030	5020	5030	5020	16
566	20241014	104600	333217870	5010	5010	5010	5010	2
567	20241014	104500	333207850	5020	5010	5020	5010	561
568	20241014	104400	330397190	5010	5010	5010	5010	1573
569	20241014	104300	322516460	5020	5020	5020	5020	1
570	20241014	104200	322511440	5020	5020	5020	5020	0
571	20241014	104100	322511440	5020	5020	5020	5020	10
572	20241014	104000	322461240	5010	5010	5010	5010	0
573	20241014	103900	322461240	5010	5020	5020	5010	120
574	20241014	103800	321859840	5020	5020	5020	5020	104
575	20241014	103700	321337760	5020	5020	5020	5020	1
576	20241014	103600	321332740	5020	5010	5020	5010	55
577	20241014	103500	321057140	5020	5020	5020	5020	69
578	20241014	103400	320710760	5010	5020	5020	5010	305
579	20241014	103300	319182660	5020	5020	5020	5020	56
580	20241014	103200	318901540	5020	5020	5020	5020	0
581	20241014	103100	318901540	5020	5020	5020	5020	0
582	20241014	103000	318901540	5020	5010	5020	5010	28
583	20241014	102900	318761210	5020	5020	5020	5020	0
584	20241014	102800	318761210	5020	5000	5020	5000	29
585	20241014	102700	318616110	5000	5010	5010	5000	252
586	20241014	102600	317353610	5010	4995	5010	4995	998
587	20241014	102500	312368450	4990	5000	5000	4990	11755
588	20241014	102400	253645310	5000	5000	5000	5000	0
589	20241014	102300	253645310	5000	5000	5010	5000	3369
590	20241014	102200	236799310	5000	5000	5000	5000	0
591	20241014	102100	236799310	5000	5000	5010	5000	201
592	20241014	102000	235794260	5020	5000	5020	5000	58
593	20241014	101900	235503660	5020	5000	5020	5000	2
594	20241014	101800	235493640	5000	5000	5000	5000	0
595	20241014	101700	235493640	5000	5000	5000	5000	0
596	20241014	101600	235493640	5000	5000	5000	5000	1331
597	20241014	101500	228838640	5000	5000	5000	5000	40
598	20241014	101400	228638640	5000	5000	5020	5000	217
599	20241014	101300	227553540	5020	5020	5020	5020	0
600	20241014	101200	227553540	5020	5010	5020	5000	105
601	20241014	101100	227028430	5020	5020	5020	5020	3
602	20241014	101000	227013370	5010	5010	5010	5010	0
603	20241014	100900	227013370	5010	5020	5020	5010	4
604	20241014	100800	226993310	5000	5010	5010	5000	2150
605	20241014	100700	216242760	5030	5030	5030	5030	2
606	20241014	100600	216232700	5000	5000	5030	5000	308
607	20241014	100500	214692640	5030	5010	5030	5010	398
608	20241014	100400	212694270	5020	5020	5020	5020	1
609	20241014	100300	212689250	5020	5020	5020	5000	5100
610	20241014	100200	187188110	5000	5010	5010	5000	465
611	20241014	100100	184863100	5010	5010	5010	5010	0
612	20241014	100000	184863100	5010	5010	5010	5010	23
613	20241014	095900	184747870	5010	5010	5010	5010	0
614	20241014	095800	184747870	5010	5000	5010	5000	534
615	20241014	095700	182072640	5010	5010	5010	5010	0
616	20241014	095600	182072640	5010	5000	5020	5000	266
617	20241014	095500	180741040	5010	5010	5010	5010	3
618	20241014	095400	180726010	4995	4995	4995	4995	200
619	20241014	095300	179727010	5020	5010	5020	4995	5731
620	20241014	095200	151074380	5010	5010	5010	5010	2908
621	20241014	095100	136505300	5020	5020	5020	5020	60
622	20241014	095000	136204100	5020	5020	5020	5020	79
623	20241014	094900	135807520	5020	5020	5020	5020	404
624	20241014	094800	133779440	5020	5020	5020	5020	3
625	20241014	094700	133764380	5020	5030	5030	5020	57
626	20241014	094600	133478040	5030	5030	5030	5020	18
627	20241014	094500	133387610	5030	5030	5030	5030	101
628	20241014	094400	132879580	5030	5030	5030	5030	2
629	20241014	094300	132869520	5020	5030	5030	5020	206
630	20241014	094200	131835310	5020	5030	5030	5020	51
631	20241014	094100	131579280	5020	5020	5020	5020	15
632	20241014	094000	131503980	5030	5020	5030	5010	457
633	20241014	093900	129207970	5030	5030	5030	5030	206
634	20241014	093800	128171790	5030	5020	5030	5020	240
635	20241014	093700	126966690	5030	5030	5030	5030	117
636	20241014	093600	126378180	5020	5020	5020	5020	0
637	20241014	093500	126378180	5020	5020	5020	5020	582
638	20241014	093400	123456540	5020	5020	5020	5020	169
639	20241014	093300	122608160	5020	5020	5020	5020	0
640	20241014	093200	122608160	5020	5020	5020	5020	218
641	20241014	093100	121513800	5020	5020	5020	5020	0
642	20241014	093000	121513800	5020	5020	5020	5020	100
643	20241014	092900	121011800	5030	5030	5030	5030	3
644	20241014	092800	120996710	5000	5000	5000	5000	0
645	20241014	092700	120996710	5000	5030	5030	5000	65
646	20241014	092600	120671560	5030	5030	5030	5030	148
647	20241014	092500	119927120	5030	5030	5030	5030	0
648	20241014	092400	119927120	5030	5020	5030	5000	703
649	20241014	092300	116402030	5010	5010	5010	5010	49
650	20241014	092200	116156540	5020	5020	5020	5020	0
651	20241014	092100	116156540	5020	5010	5020	5010	11
652	20241014	092000	116101340	5010	5010	5010	5000	165
653	20241014	091900	115276150	5010	5020	5020	5010	1574
654	20241014	091800	107375440	5030	5020	5030	5010	1272
655	20241014	091700	101002520	5020	5020	5020	5020	36
656	20241014	091600	100821800	5010	5010	5010	5010	147
657	20241014	091500	100085330	5020	5000	5020	5000	102
658	20241014	091400	99574890	5000	5000	5000	4995	800
659	20241014	091300	95576390	5010	5000	5010	5000	379
660	20241014	091200	93681370	5000	5040	5040	5000	1811
661	20241014	091100	84599300	5040	5020	5040	5010	844
662	20241014	091000	80364410	5000	4995	5000	4995	1101
663	20241014	090900	74864410	4995	5030	5030	4995	5680
664	20241014	090800	46445290	5050	5030	5050	5030	396
665	20241014	090700	44453310	5050	5040	5050	5040	757
666	20241014	090600	40637880	5040	5040	5040	5040	340
667	20241014	090500	38924280	5020	5020	5020	5020	703
668	20241014	090400	35395220	5020	5050	5050	5020	2815
669	20241014	090300	21232160	5040	5060	5060	5030	392
670	20241014	090200	19255720	5030	5040	5040	5030	700
671	20241014	090100	15732140	5030	5080	5080	5030	1331
672	20241014	090000	8995470	5080	5100	5100	5080	1749