KissMeData/417310/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	213200	99571030	4995	4995	4995	4995	194
3	20241016	213100	99571030	4995	4995	4995	4995	0
4	20241016	213000	99571030	4995	4995	4995	4995	0
5	20241016	212900	99571030	4995	4995	4995	4995	0
6	20241016	212800	99571030	4995	4995	4995	4995	0
7	20241016	212700	99571030	4995	4995	4995	4995	0
8	20241016	212600	99571030	4995	4995	4995	4995	0
9	20241016	212500	99571030	4995	4995	4995	4995	0
10	20241016	212400	99571030	4995	4995	4995	4995	0
11	20241016	212300	99571030	4995	4995	4995	4995	0
12	20241016	212200	99571030	4995	4995	4995	4995	0
13	20241016	212100	99571030	4995	4995	4995	4995	0
14	20241016	212000	99571030	4995	4995	4995	4995	0
15	20241016	211900	99571030	4995	4995	4995	4995	0
16	20241016	211800	99571030	4995	4995	4995	4995	0
17	20241016	211700	99571030	4995	4995	4995	4995	0
18	20241016	211600	99571030	4995	4995	4995	4995	0
19	20241016	211500	99571030	4995	4995	4995	4995	0
20	20241016	211400	99571030	4995	4995	4995	4995	0
21	20241016	211300	99571030	4995	4995	4995	4995	0
22	20241016	211200	99571030	4995	4995	4995	4995	0
23	20241016	211100	99571030	4995	4995	4995	4995	0
24	20241016	211000	99571030	4995	4995	4995	4995	0
25	20241016	210900	99571030	4995	4995	4995	4995	0
26	20241016	210800	99571030	4995	4995	4995	4995	0
27	20241016	210700	99571030	4995	4995	4995	4995	0
28	20241016	210600	99571030	4995	4995	4995	4995	0
29	20241016	210500	99571030	4995	4995	4995	4995	0
30	20241016	210400	99571030	4995	4995	4995	4995	0
31	20241016	210300	99571030	4995	4995	4995	4995	0
32	20241016	210200	99571030	4995	4995	4995	4995	194
33	20241016	210100	99571030	4995	4995	4995	4995	0
34	20241016	210000	99571030	4995	4995	4995	4995	0
35	20241016	205900	99571030	4995	4995	4995	4995	0
36	20241016	205800	99571030	4995	4995	4995	4995	0
37	20241016	205700	99571030	4995	4995	4995	4995	0
38	20241016	205600	99571030	4995	4995	4995	4995	0
39	20241016	205500	99571030	4995	4995	4995	4995	0
40	20241016	205400	99571030	4995	4995	4995	4995	0
41	20241016	205300	99571030	4995	4995	4995	4995	0
42	20241016	205200	99571030	4995	4995	4995	4995	0
43	20241016	205100	99571030	4995	4995	4995	4995	0
44	20241016	205000	99571030	4995	4995	4995	4995	0
45	20241016	204900	99571030	4995	4995	4995	4995	0
46	20241016	204800	99571030	4995	4995	4995	4995	0
47	20241016	204700	99571030	4995	4995	4995	4995	0
48	20241016	204600	99571030	4995	4995	4995	4995	0
49	20241016	204500	99571030	4995	4995	4995	4995	0
50	20241016	204400	99571030	4995	4995	4995	4995	0
51	20241016	204300	99571030	4995	4995	4995	4995	0
52	20241016	204200	99571030	4995	4995	4995	4995	0
53	20241016	204100	99571030	4995	4995	4995	4995	0
54	20241016	204000	99571030	4995	4995	4995	4995	0
55	20241016	203900	99571030	4995	4995	4995	4995	0
56	20241016	203800	99571030	4995	4995	4995	4995	0
57	20241016	203700	99571030	4995	4995	4995	4995	0
58	20241016	203600	99571030	4995	4995	4995	4995	0
59	20241016	203500	99571030	4995	4995	4995	4995	0
60	20241016	203400	99571030	4995	4995	4995	4995	0
61	20241016	203300	99571030	4995	4995	4995	4995	0
62	20241016	203200	99571030	4995	4995	4995	4995	194
63	20241016	203100	99571030	4995	4995	4995	4995	0
64	20241016	203000	99571030	4995	4995	4995	4995	0
65	20241016	202900	99571030	4995	4995	4995	4995	0
66	20241016	202800	99571030	4995	4995	4995	4995	0
67	20241016	202700	99571030	4995	4995	4995	4995	0
68	20241016	202600	99571030	4995	4995	4995	4995	0
69	20241016	202500	99571030	4995	4995	4995	4995	0
70	20241016	202400	99571030	4995	4995	4995	4995	0
71	20241016	202300	99571030	4995	4995	4995	4995	0
72	20241016	202200	99571030	4995	4995	4995	4995	0
73	20241016	202100	99571030	4995	4995	4995	4995	0
74	20241016	202000	99571030	4995	4995	4995	4995	0
75	20241016	201900	99571030	4995	4995	4995	4995	0
76	20241016	201800	99571030	4995	4995	4995	4995	0
77	20241016	201700	99571030	4995	4995	4995	4995	0
78	20241016	201600	99571030	4995	4995	4995	4995	0
79	20241016	201500	99571030	4995	4995	4995	4995	0
80	20241016	201400	99571030	4995	4995	4995	4995	0
81	20241016	201300	99571030	4995	4995	4995	4995	0
82	20241016	201200	99571030	4995	4995	4995	4995	0
83	20241016	201100	99571030	4995	4995	4995	4995	0
84	20241016	201000	99571030	4995	4995	4995	4995	0
85	20241016	200900	99571030	4995	4995	4995	4995	0
86	20241016	200800	99571030	4995	4995	4995	4995	0
87	20241016	200700	99571030	4995	4995	4995	4995	0
88	20241016	200600	99571030	4995	4995	4995	4995	0
89	20241016	200500	99571030	4995	4995	4995	4995	0
90	20241016	200400	99571030	4995	4995	4995	4995	0
91	20241016	200300	99571030	4995	4995	4995	4995	0
92	20241016	200200	99571030	4995	4995	4995	4995	194
93	20241016	200100	99571030	4995	4995	4995	4995	0
94	20241016	200000	99571030	4995	4995	4995	4995	0
95	20241016	195900	99571030	4995	4995	4995	4995	0
96	20241016	195800	99571030	4995	4995	4995	4995	0
97	20241016	195700	99571030	4995	4995	4995	4995	0
98	20241016	195600	99571030	4995	4995	4995	4995	0
99	20241016	195500	99571030	4995	4995	4995	4995	0
100	20241016	195400	99571030	4995	4995	4995	4995	0
101	20241016	195300	99571030	4995	4995	4995	4995	0
102	20241016	195200	99571030	4995	4995	4995	4995	0
103	20241016	195100	99571030	4995	4995	4995	4995	0
104	20241016	195000	99571030	4995	4995	4995	4995	0
105	20241016	194900	99571030	4995	4995	4995	4995	0
106	20241016	194800	99571030	4995	4995	4995	4995	0
107	20241016	194700	99571030	4995	4995	4995	4995	0
108	20241016	194600	99571030	4995	4995	4995	4995	0
109	20241016	194500	99571030	4995	4995	4995	4995	0
110	20241016	194400	99571030	4995	4995	4995	4995	0
111	20241016	194300	99571030	4995	4995	4995	4995	0
112	20241016	194200	99571030	4995	4995	4995	4995	0
113	20241016	194100	99571030	4995	4995	4995	4995	0
114	20241016	194000	99571030	4995	4995	4995	4995	0
115	20241016	193900	99571030	4995	4995	4995	4995	0
116	20241016	193800	99571030	4995	4995	4995	4995	0
117	20241016	193700	99571030	4995	4995	4995	4995	0
118	20241016	193600	99571030	4995	4995	4995	4995	0
119	20241016	193500	99571030	4995	4995	4995	4995	0
120	20241016	193400	99571030	4995	4995	4995	4995	0
121	20241016	193300	99571030	4995	4995	4995	4995	0
122	20241016	193200	99571030	4995	4995	4995	4995	194
123	20241016	193100	99571030	4995	4995	4995	4995	0
124	20241016	193000	99571030	4995	4995	4995	4995	0
125	20241016	192900	99571030	4995	4995	4995	4995	0
126	20241016	192800	99571030	4995	4995	4995	4995	0
127	20241016	192700	99571030	4995	4995	4995	4995	0
128	20241016	192600	99571030	4995	4995	4995	4995	0
129	20241016	192500	99571030	4995	4995	4995	4995	0
130	20241016	192400	99571030	4995	4995	4995	4995	0
131	20241016	192300	99571030	4995	4995	4995	4995	0
132	20241016	192200	99571030	4995	4995	4995	4995	0
133	20241016	192100	99571030	4995	4995	4995	4995	0
134	20241016	192000	99571030	4995	4995	4995	4995	0
135	20241016	191900	99571030	4995	4995	4995	4995	0
136	20241016	191800	99571030	4995	4995	4995	4995	0
137	20241016	191700	99571030	4995	4995	4995	4995	0
138	20241016	191600	99571030	4995	4995	4995	4995	0
139	20241016	191500	99571030	4995	4995	4995	4995	0
140	20241016	191400	99571030	4995	4995	4995	4995	0
141	20241016	191300	99571030	4995	4995	4995	4995	0
142	20241016	191200	99571030	4995	4995	4995	4995	0
143	20241016	191100	99571030	4995	4995	4995	4995	0
144	20241016	191000	99571030	4995	4995	4995	4995	0
145	20241016	190900	99571030	4995	4995	4995	4995	0
146	20241016	190800	99571030	4995	4995	4995	4995	0
147	20241016	190700	99571030	4995	4995	4995	4995	0
148	20241016	190600	99571030	4995	4995	4995	4995	0
149	20241016	190500	99571030	4995	4995	4995	4995	0
150	20241016	190400	99571030	4995	4995	4995	4995	0
151	20241016	190300	99571030	4995	4995	4995	4995	0
152	20241016	190200	99571030	4995	4995	4995	4995	194
153	20241016	190100	99571030	4995	4995	4995	4995	0
154	20241016	190000	99571030	4995	4995	4995	4995	0
155	20241016	185900	99571030	4995	4995	4995	4995	0
156	20241016	185800	99571030	4995	4995	4995	4995	0
157	20241016	185700	99571030	4995	4995	4995	4995	0
158	20241016	185600	99571030	4995	4995	4995	4995	0
159	20241016	185500	99571030	4995	4995	4995	4995	0
160	20241016	185400	99571030	4995	4995	4995	4995	0
161	20241016	185300	99571030	4995	4995	4995	4995	0
162	20241016	185200	99571030	4995	4995	4995	4995	0
163	20241016	185100	99571030	4995	4995	4995	4995	0
164	20241016	185000	99571030	4995	4995	4995	4995	0
165	20241016	184900	99571030	4995	4995	4995	4995	0
166	20241016	184800	99571030	4995	4995	4995	4995	0
167	20241016	184700	99571030	4995	4995	4995	4995	0
168	20241016	184600	99571030	4995	4995	4995	4995	0
169	20241016	184500	99571030	4995	4995	4995	4995	0
170	20241016	184400	99571030	4995	4995	4995	4995	0
171	20241016	184300	99571030	4995	4995	4995	4995	0
172	20241016	184200	99571030	4995	4995	4995	4995	0
173	20241016	184100	99571030	4995	4995	4995	4995	0
174	20241016	184000	99571030	4995	4995	4995	4995	0
175	20241016	183900	99571030	4995	4995	4995	4995	0
176	20241016	183800	99571030	4995	4995	4995	4995	0
177	20241016	183700	99571030	4995	4995	4995	4995	0
178	20241016	183600	99571030	4995	4995	4995	4995	0
179	20241016	183500	99571030	4995	4995	4995	4995	0
180	20241016	183400	99571030	4995	4995	4995	4995	0
181	20241016	183300	99571030	4995	4995	4995	4995	0
182	20241016	183200	99571030	4995	4995	4995	4995	194
183	20241016	183100	99571030	4995	4995	4995	4995	0
184	20241016	183000	99571030	4995	4995	4995	4995	0
185	20241016	182900	99571030	4995	4995	4995	4995	0
186	20241016	182800	99571030	4995	4995	4995	4995	0
187	20241016	182700	99571030	4995	4995	4995	4995	0
188	20241016	182600	99571030	4995	4995	4995	4995	0
189	20241016	182500	99571030	4995	4995	4995	4995	0
190	20241016	182400	99571030	4995	4995	4995	4995	0
191	20241016	182300	99571030	4995	4995	4995	4995	0
192	20241016	182200	99571030	4995	4995	4995	4995	0
193	20241016	182100	99571030	4995	4995	4995	4995	0
194	20241016	182000	99571030	4995	4995	4995	4995	0
195	20241016	181900	99571030	4995	4995	4995	4995	0
196	20241016	181800	99571030	4995	4995	4995	4995	0
197	20241016	181700	99571030	4995	4995	4995	4995	0
198	20241016	181600	99571030	4995	4995	4995	4995	0
199	20241016	181500	99571030	4995	4995	4995	4995	0
200	20241016	181400	99571030	4995	4995	4995	4995	0
201	20241016	181300	99571030	4995	4995	4995	4995	0
202	20241016	181200	99571030	4995	4995	4995	4995	0
203	20241016	181100	99571030	4995	4995	4995	4995	0
204	20241016	181000	99571030	4995	4995	4995	4995	0
205	20241016	180900	99571030	4995	4995	4995	4995	0
206	20241016	180800	99571030	4995	4995	4995	4995	0
207	20241016	180700	99571030	4995	4995	4995	4995	0
208	20241016	180600	99571030	4995	4995	4995	4995	0
209	20241016	180500	99571030	4995	4995	4995	4995	0
210	20241016	180400	99571030	4995	4995	4995	4995	0
211	20241016	180300	99571030	4995	4995	4995	4995	0
212	20241016	180200	99571030	4995	4995	4995	4995	194
213	20241016	180100	99571030	4995	4995	4995	4995	0
214	20241016	180000	99571030	4995	4995	4995	4995	0
215	20241016	175900	99571030	4995	4995	4995	4995	0
216	20241016	175800	99571030	4995	4995	4995	4995	0
217	20241016	175700	99571030	4995	4995	4995	4995	0
218	20241016	175600	99571030	4995	4995	4995	4995	0
219	20241016	175500	99571030	4995	4995	4995	4995	0
220	20241016	175400	99571030	4995	4995	4995	4995	0
221	20241016	175300	99571030	4995	4995	4995	4995	0
222	20241016	175200	99571030	4995	4995	4995	4995	0
223	20241016	175100	99571030	4995	4995	4995	4995	0
224	20241016	175000	99571030	4995	4995	4995	4995	0
225	20241016	174900	99571030	4995	4995	4995	4995	0
226	20241016	174800	99571030	4995	4995	4995	4995	0
227	20241016	174700	99571030	4995	4995	4995	4995	0
228	20241016	174600	99571030	4995	4995	4995	4995	0
229	20241016	174500	99571030	4995	4995	4995	4995	0
230	20241016	174400	99571030	4995	4995	4995	4995	0
231	20241016	174300	99571030	4995	4995	4995	4995	0
232	20241016	174200	99571030	4995	4995	4995	4995	0
233	20241016	174100	99571030	4995	4995	4995	4995	0
234	20241016	174000	99571030	4995	4995	4995	4995	0
235	20241016	173900	99571030	4995	4995	4995	4995	0
236	20241016	173800	99571030	4995	4995	4995	4995	0
237	20241016	173700	99571030	4995	4995	4995	4995	0
238	20241016	173600	99571030	4995	4995	4995	4995	0
239	20241016	173500	99571030	4995	4995	4995	4995	0
240	20241016	173400	99571030	4995	4995	4995	4995	0
241	20241016	173300	99571030	4995	4995	4995	4995	0
242	20241016	173200	99571030	4995	4995	4995	4995	194
243	20241016	173100	99571030	4995	4995	4995	4995	0
244	20241016	173000	99571030	4995	4995	4995	4995	0
245	20241016	172900	99571030	4995	4995	4995	4995	0
246	20241016	172800	99571030	4995	4995	4995	4995	0
247	20241016	172700	99571030	4995	4995	4995	4995	0
248	20241016	172600	99571030	4995	4995	4995	4995	0
249	20241016	172500	99571030	4995	4995	4995	4995	0
250	20241016	172400	99571030	4995	4995	4995	4995	0
251	20241016	172300	99571030	4995	4995	4995	4995	0
252	20241016	172200	99571030	4995	4995	4995	4995	0
253	20241016	172100	99571030	4995	4995	4995	4995	0
254	20241016	172000	99571030	4995	4995	4995	4995	0
255	20241016	171900	99571030	4995	4995	4995	4995	0
256	20241016	171800	99571030	4995	4995	4995	4995	0
257	20241016	171700	99571030	4995	4995	4995	4995	0
258	20241016	171600	99571030	4995	4995	4995	4995	0
259	20241016	171500	99571030	4995	4995	4995	4995	0
260	20241016	171400	99571030	4995	4995	4995	4995	0
261	20241016	171300	99571030	4995	4995	4995	4995	0
262	20241016	171200	99571030	4995	4995	4995	4995	0
263	20241016	171100	99571030	4995	4995	4995	4995	0
264	20241016	171000	99571030	4995	4995	4995	4995	0
265	20241016	170900	99571030	4995	4995	4995	4995	0
266	20241016	170800	99571030	4995	4995	4995	4995	0
267	20241016	170700	99571030	4995	4995	4995	4995	0
268	20241016	170600	99571030	4995	4995	4995	4995	0
269	20241016	170500	99571030	4995	4995	4995	4995	0
270	20241016	170400	99571030	4995	4995	4995	4995	0
271	20241016	170300	99571030	4995	4995	4995	4995	0
272	20241016	170200	99571030	4995	4995	4995	4995	194
273	20241016	170100	99571030	4995	4995	4995	4995	0
274	20241016	170000	99571030	4995	4995	4995	4995	0
275	20241016	165900	99571030	4995	4995	4995	4995	0
276	20241016	165800	99571030	4995	4995	4995	4995	0
277	20241016	165700	99571030	4995	4995	4995	4995	0
278	20241016	165600	99571030	4995	4995	4995	4995	0
279	20241016	165500	99571030	4995	4995	4995	4995	0
280	20241016	165400	99571030	4995	4995	4995	4995	0
281	20241016	165300	99571030	4995	4995	4995	4995	0
282	20241016	165200	99571030	4995	4995	4995	4995	0
283	20241016	165100	99571030	4995	4995	4995	4995	0
284	20241016	165000	99571030	4995	4995	4995	4995	0
285	20241016	164900	99571030	4995	4995	4995	4995	0
286	20241016	164800	99571030	4995	4995	4995	4995	0
287	20241016	164700	99571030	4995	4995	4995	4995	0
288	20241016	164600	99571030	4995	4995	4995	4995	0
289	20241016	164500	99571030	4995	4995	4995	4995	0
290	20241016	164400	99571030	4995	4995	4995	4995	0
291	20241016	164300	99571030	4995	4995	4995	4995	0
292	20241016	164200	99571030	4995	4995	4995	4995	0
293	20241016	164100	99571030	4995	4995	4995	4995	0
294	20241016	164000	99571030	4995	4995	4995	4995	0
295	20241016	163900	99571030	4995	4995	4995	4995	0
296	20241016	163800	99571030	4995	4995	4995	4995	0
297	20241016	163700	99571030	4995	4995	4995	4995	0
298	20241016	163600	99571030	4995	4995	4995	4995	0
299	20241016	163500	99571030	4995	4995	4995	4995	0
300	20241016	163400	99571030	4995	4995	4995	4995	0
301	20241016	163300	99571030	4995	4995	4995	4995	0
302	20241016	163200	99571030	4995	4995	4995	4995	194
303	20241016	163100	99571030	4995	4995	4995	4995	0
304	20241016	163000	99571030	4995	4995	4995	4995	0
305	20241016	162900	99571030	4995	4995	4995	4995	0
306	20241016	162800	99571030	4995	4995	4995	4995	0
307	20241016	162700	99571030	4995	4995	4995	4995	0
308	20241016	162600	99571030	4995	4995	4995	4995	0
309	20241016	162500	99571030	4995	4995	4995	4995	0
310	20241016	162400	99571030	4995	4995	4995	4995	0
311	20241016	162300	99571030	4995	4995	4995	4995	0
312	20241016	162200	99571030	4995	4995	4995	4995	0
313	20241016	162100	99571030	4995	4995	4995	4995	0
314	20241016	162000	99571030	4995	4995	4995	4995	0
315	20241016	161900	99571030	4995	4995	4995	4995	0
316	20241016	161800	99571030	4995	4995	4995	4995	0
317	20241016	161700	99571030	4995	4995	4995	4995	0
318	20241016	161600	99571030	4995	4995	4995	4995	0
319	20241016	161500	99571030	4995	4995	4995	4995	0
320	20241016	161400	99571030	4995	4995	4995	4995	0
321	20241016	161300	99571030	4995	4995	4995	4995	0
322	20241016	161200	99571030	4995	4995	4995	4995	0
323	20241016	161100	99571030	4995	4995	4995	4995	0
324	20241016	161000	99571030	4995	4995	4995	4995	0
325	20241016	160900	99571030	4995	4995	4995	4995	0
326	20241016	160800	99571030	4995	4995	4995	4995	0
327	20241016	160700	99571030	4995	4995	4995	4995	0
328	20241016	160600	99571030	4995	4995	4995	4995	0
329	20241016	160500	99571030	4995	4995	4995	4995	0
330	20241016	160400	99571030	4995	4995	4995	4995	0
331	20241016	160300	99571030	4995	4995	4995	4995	0
332	20241016	160200	99571030	4995	4995	4995	4995	194
333	20241016	160100	99571030	4995	4995	4995	4995	0
334	20241016	160000	99571030	4995	4995	4995	4995	0
335	20241016	155900	99571030	4995	4995	4995	4995	0
336	20241016	155800	99571030	4995	4995	4995	4995	0
337	20241016	155700	99571030	4995	4995	4995	4995	0
338	20241016	155600	99571030	4995	4995	4995	4995	0
339	20241016	155500	99571030	4995	4995	4995	4995	0
340	20241016	155400	99571030	4995	4995	4995	4995	0
341	20241016	155300	99571030	4995	4995	4995	4995	0
342	20241016	155200	99571030	4995	4995	4995	4995	0
343	20241016	155100	99571030	4995	4995	4995	4995	0
344	20241016	155000	99571030	4995	4995	4995	4995	0
345	20241016	154900	99571030	4995	4995	4995	4995	0
346	20241016	154800	99571030	4995	4995	4995	4995	0
347	20241016	154700	99571030	4995	4995	4995	4995	0
348	20241016	154600	99571030	4995	4995	4995	4995	0
349	20241016	154500	99571030	4995	4995	4995	4995	0
350	20241016	154400	99571030	4995	4995	4995	4995	0
351	20241016	154300	99571030	4995	4995	4995	4995	0
352	20241016	154200	99571030	4995	4995	4995	4995	0
353	20241016	154100	99571030	4995	4995	4995	4995	0
354	20241016	154000	99571030	4995	4995	4995	4995	0
355	20241016	153900	99571030	4995	4995	4995	4995	0
356	20241016	153800	99571030	4995	4995	4995	4995	0
357	20241016	153700	99571030	4995	4995	4995	4995	0
358	20241016	153600	99571030	4995	4995	4995	4995	0
359	20241016	153500	99571030	4995	4995	4995	4995	0
360	20241016	153400	99571030	4995	4995	4995	4995	0
361	20241016	153300	99571030	4995	4995	4995	4995	0
362	20241016	153200	99571030	4995	4995	4995	4995	194
363	20241016	153100	99571030	4995	4995	4995	4995	0
364	20241016	153000	99571030	4995	4995	4995	4995	194
365	20241016	152900	98602000	4990	4990	4990	4990	0
366	20241016	152800	98602000	4990	4990	4990	4990	0
367	20241016	152700	98602000	4990	4990	4990	4990	0
368	20241016	152600	98602000	4990	4990	4990	4990	0
369	20241016	152500	98602000	4990	4990	4990	4990	0
370	20241016	152400	98602000	4990	4990	4990	4990	0
371	20241016	152300	98602000	4990	4990	4990	4990	0
372	20241016	152200	98602000	4990	4990	4990	4990	0
373	20241016	152100	98602000	4990	4990	4990	4990	0
374	20241016	152000	98602000	4990	4990	4990	4990	0
375	20241016	151900	98602000	4990	4995	4995	4990	35
376	20241016	151800	98427225	4990	4990	4990	4990	0
377	20241016	151700	98427225	4990	4990	4990	4990	0
378	20241016	151600	98427225	4990	4990	4990	4990	2
379	20241016	151500	98417245	4990	4990	4990	4990	6
380	20241016	151400	98387305	4990	4995	4995	4990	291
381	20241016	151300	96934170	4990	4990	4990	4990	8
382	20241016	151200	96894250	4990	4990	4990	4990	3
383	20241016	151100	96879280	4990	4990	4990	4990	0
384	20241016	151000	96879280	4990	4990	4990	4990	0
385	20241016	150900	96879280	4990	4990	4990	4990	9
386	20241016	150800	96834370	4990	4990	4990	4990	27
387	20241016	150700	96699640	4990	4990	4990	4990	0
388	20241016	150600	96699640	4990	4990	4990	4990	90
389	20241016	150500	96250540	4990	4990	4990	4990	0
390	20241016	150400	96250540	4990	4990	4990	4990	300
391	20241016	150300	94753540	4990	4990	4990	4990	1000
392	20241016	150200	89763540	4990	4990	4990	4990	0
393	20241016	150100	89763540	4990	4990	4990	4990	0
394	20241016	150000	89763540	4990	4990	4990	4990	0
395	20241016	145900	89763540	4990	4990	4990	4990	3
396	20241016	145800	89748570	4990	4990	4990	4990	0
397	20241016	145700	89748570	4990	4995	4995	4990	8
398	20241016	145600	89708640	4990	4990	4990	4990	0
399	20241016	145500	89708640	4990	4990	4990	4990	0
400	20241016	145400	89708640	4990	4990	4990	4990	0
401	20241016	145300	89708640	4990	4990	4990	4990	0
402	20241016	145200	89708640	4990	4990	4990	4990	0
403	20241016	145100	89708640	4990	4990	4990	4990	1
404	20241016	145000	89703650	4990	4990	4990	4990	0
405	20241016	144900	89703650	4990	4990	4990	4990	2
406	20241016	144800	89693670	4990	4990	4990	4990	6
407	20241016	144700	89663730	4990	4990	4990	4990	0
408	20241016	144600	89663730	4990	4990	4990	4990	21
409	20241016	144500	89558940	4990	4990	4990	4990	0
410	20241016	144400	89558940	4990	4990	4990	4990	70
411	20241016	144300	89209640	4990	4990	4990	4990	0
412	20241016	144200	89209640	4990	4995	4995	4990	4
413	20241016	144100	89189665	4985	4985	4985	4985	0
414	20241016	144000	89189665	4985	4985	4985	4985	0
415	20241016	143900	89189665	4985	4985	4985	4985	0
416	20241016	143800	89189665	4985	4985	4985	4985	0
417	20241016	143700	89189665	4985	4985	4985	4985	0
418	20241016	143600	89189665	4985	4985	4985	4985	0
419	20241016	143500	89189665	4985	4985	4985	4985	0
420	20241016	143400	89189665	4985	4985	4985	4985	0
421	20241016	143300	89189665	4985	4985	4985	4985	0
422	20241016	143200	89189665	4985	4985	4985	4985	0
423	20241016	143100	89189665	4985	4985	4985	4985	0
424	20241016	143000	89189665	4985	4985	4985	4985	0
425	20241016	142900	89189665	4985	4985	4985	4985	0
426	20241016	142800	89189665	4985	4985	4985	4985	1
427	20241016	142700	89184680	4985	4985	4985	4985	0
428	20241016	142600	89184680	4985	4985	4985	4985	2
429	20241016	142500	89174710	4985	4985	4985	4985	0
430	20241016	142400	89174710	4985	4985	4985	4985	6
431	20241016	142300	89144800	4985	4985	4985	4985	0
432	20241016	142200	89144800	4985	4985	4985	4985	0
433	20241016	142100	89144800	4985	4985	4985	4985	0
434	20241016	142000	89144800	4985	4985	4985	4985	0
435	20241016	141900	89144800	4985	4985	4985	4985	0
436	20241016	141800	89144800	4985	4985	4985	4985	0
437	20241016	141700	89144800	4985	4985	4985	4985	0
438	20241016	141600	89144800	4985	4985	4985	4985	1
439	20241016	141500	89139815	4985	4985	4985	4985	1
440	20241016	141400	89134830	4985	4985	4985	4985	0
441	20241016	141300	89134830	4985	4985	4985	4985	2
442	20241016	141200	89124860	4985	4985	4985	4985	0
443	20241016	141100	89124860	4985	4990	4990	4985	15
444	20241016	141000	89050045	4990	4990	4990	4990	5
445	20241016	140900	89025095	4985	4990	4990	4985	16
446	20241016	140800	88945305	4985	4985	4985	4985	29
447	20241016	140700	88800740	4990	4990	4990	4990	0
448	20241016	140600	88800740	4990	4990	4990	4990	65
449	20241016	140500	88476390	4990	4990	4990	4990	90
450	20241016	140400	88027290	4990	4985	4990	4985	156
451	20241016	140300	87249480	4990	4990	4990	4990	60
452	20241016	140200	86950080	4990	4990	4990	4990	362
453	20241016	140100	85143700	4990	4990	4990	4990	0
454	20241016	140000	85143700	4990	4990	4990	4990	5
455	20241016	135900	85118750	4990	4990	4990	4990	16
456	20241016	135800	85038910	4990	4990	4990	4990	0
457	20241016	135700	85038910	4990	4990	4990	4990	53
458	20241016	135600	84774440	4990	4990	4990	4990	128
459	20241016	135500	84135720	4985	4985	4985	4985	51
460	20241016	135400	83881485	4990	4990	4990	4990	169
461	20241016	135300	83038175	4985	4985	4985	4985	0
462	20241016	135200	83038175	4985	4985	4985	4985	0
463	20241016	135100	83038175	4985	4985	4985	4985	1
464	20241016	135000	83033190	4985	4985	4985	4985	3
465	20241016	134900	83018235	4985	4985	4985	4985	0
466	20241016	134800	83018235	4985	4985	4985	4985	11
467	20241016	134700	82963400	4985	4985	4985	4985	0
468	20241016	134600	82963400	4985	4985	4985	4985	34
469	20241016	134500	82793910	4990	4990	4990	4990	0
470	20241016	134400	82793910	4990	4990	4990	4990	114
471	20241016	134300	82225050	4990	4990	4990	4990	30
472	20241016	134200	82075350	4985	4995	4995	4985	204
473	20241016	134100	81057910	4990	4990	4990	4990	603
474	20241016	134000	78048940	4990	4990	4990	4990	0
475	20241016	133900	78048940	4990	4990	4990	4990	0
476	20241016	133800	78048940	4990	4990	4990	4990	0
477	20241016	133700	78048940	4990	4990	4990	4990	1
478	20241016	133600	78043950	4990	4990	4990	4990	0
479	20241016	133500	78043950	4990	4990	4990	4990	1
480	20241016	133400	78038960	4990	4990	4990	4990	0
481	20241016	133300	78038960	4990	4995	4995	4990	6
482	20241016	133200	78009015	4995	4995	4995	4995	14
483	20241016	133100	77939085	4995	4995	4995	4995	1
484	20241016	133000	77934090	4995	4995	4995	4995	5
485	20241016	132900	77909115	4995	4995	4995	4995	0
486	20241016	132800	77909115	4995	4995	4995	4995	16
487	20241016	132700	77829195	5000	5000	5000	5000	53
488	20241016	132600	77564195	5000	5000	5000	5000	1
489	20241016	132500	77559195	5010	5010	5010	5010	1
490	20241016	132400	77554185	5000	5000	5000	5000	0
491	20241016	132300	77554185	5000	5000	5000	5000	0
492	20241016	132200	77554185	5000	5000	5000	5000	2
493	20241016	132100	77544185	5000	5000	5000	5000	0
494	20241016	132000	77544185	5000	5000	5000	5000	6
495	20241016	131900	77514185	5020	5000	5020	5000	20
496	20241016	131800	77414165	5010	5010	5010	5010	4
497	20241016	131700	77394125	5010	5010	5010	5000	69
498	20241016	131600	77048445	5010	5010	5010	5010	31
499	20241016	131500	76893135	5010	5000	5010	5000	104
500	20241016	131400	76372105	4990	4990	4990	4990	0
501	20241016	131300	76372105	4990	4990	4990	4990	121
502	20241016	131200	75768315	4990	4990	4990	4990	0
503	20241016	131100	75768315	4990	4990	4990	4990	230
504	20241016	131000	74620615	5000	5000	5000	5000	15
505	20241016	130900	74545615	4990	4990	4990	4990	0
506	20241016	130800	74545615	4990	4990	4990	4990	158
507	20241016	130700	73757195	5010	5010	5010	5010	0
508	20241016	130600	73757195	5010	5010	5010	5010	87
509	20241016	130500	73321325	5010	5010	5010	5010	15
510	20241016	130400	73246175	5010	5000	5010	4990	1917
511	20241016	130300	63675560	5000	5000	5000	5000	0
512	20241016	130200	63675560	5000	5000	5000	5000	27
513	20241016	130100	63540560	5000	5000	5000	5000	0
514	20241016	130000	63540560	5000	5010	5010	5000	377
515	20241016	125900	61652660	5010	5010	5010	5010	0
516	20241016	125800	61652660	5010	5010	5010	5010	0
517	20241016	125700	61652660	5010	5010	5010	5010	0
518	20241016	125600	61652660	5010	5010	5010	5010	0
519	20241016	125500	61652660	5010	5010	5010	5010	2
520	20241016	125400	61642640	5010	5010	5010	5010	0
521	20241016	125300	61642640	5010	5010	5010	5010	7
522	20241016	125200	61607570	5010	5010	5010	5010	0
523	20241016	125100	61607570	5010	5010	5010	5010	21
524	20241016	125000	61502360	5020	5020	5020	5020	72
525	20241016	124900	61140920	5010	5010	5010	5010	0
526	20241016	124800	61140920	5010	5010	5010	5010	0
527	20241016	124700	61140920	5010	5010	5010	5010	0
528	20241016	124600	61140920	5010	5010	5010	5010	0
529	20241016	124500	61140920	5010	5010	5010	5010	0
530	20241016	124400	61140920	5010	5010	5010	5010	0
531	20241016	124300	61140920	5010	5010	5010	5010	0
532	20241016	124200	61140920	5010	5010	5010	5010	0
533	20241016	124100	61140920	5010	5010	5010	5010	0
534	20241016	124000	61140920	5010	5010	5010	5010	0
535	20241016	123900	61140920	5010	5010	5010	5010	0
536	20241016	123800	61140920	5010	5010	5010	5010	0
537	20241016	123700	61140920	5010	5010	5010	5010	1
538	20241016	123600	61135910	5010	5010	5010	5010	1
539	20241016	123500	61130900	5010	5010	5010	5010	1
540	20241016	123400	61125890	5010	5010	5010	5010	0
541	20241016	123300	61125890	5010	5010	5010	5010	4
542	20241016	123200	61105850	5010	5010	5010	5010	0
543	20241016	123100	61105850	5010	5010	5010	5010	50
544	20241016	123000	60855350	5010	5010	5010	5010	4
545	20241016	122900	60835310	5010	5010	5010	5010	0
546	20241016	122800	60835310	5010	5010	5010	5010	10
547	20241016	122700	60785210	5010	5010	5010	5010	0
548	20241016	122600	60785210	5010	5000	5010	5000	65
549	20241016	122500	60459570	5010	5010	5010	5010	0
550	20241016	122400	60459570	5010	5010	5010	5010	9
551	20241016	122300	60414480	5010	5010	5010	5010	0
552	20241016	122200	60414480	5010	5010	5010	5010	27
553	20241016	122100	60279210	5010	5010	5010	5010	90
554	20241016	122000	59828310	5010	5010	5010	5010	0
555	20241016	121900	59828310	5010	5010	5010	5000	302
556	20241016	121800	58315300	5010	5010	5010	5010	51
557	20241016	121700	58059790	5010	5010	5010	5010	46
558	20241016	121600	57829330	5010	5010	5010	5010	0
559	20241016	121500	57829330	5010	5010	5010	5010	96
560	20241016	121400	57348370	5010	5010	5010	5010	0
561	20241016	121300	57348370	5010	5010	5010	5010	97
562	20241016	121200	56862400	5000	4995	5010	4995	464
563	20241016	121100	54544075	5000	5010	5010	5000	677
564	20241016	121000	51154055	5010	5010	5010	5010	19
565	20241016	120900	51058865	5010	5010	5010	5010	0
566	20241016	120800	51058865	5010	5010	5010	5010	3
567	20241016	120700	51043835	5010	5010	5010	5010	0
568	20241016	120600	51043835	5010	5010	5010	5010	0
569	20241016	120500	51043835	5010	5010	5010	5010	2
570	20241016	120400	51033815	5010	5010	5010	5010	0
571	20241016	120300	51033815	5010	5010	5010	5010	6
572	20241016	120200	51003755	5010	5010	5010	5010	0
573	20241016	120100	51003755	5010	5010	5010	5010	20
574	20241016	120000	50903555	5010	5010	5010	5010	0
575	20241016	115900	50903555	5010	5010	5010	5010	0
576	20241016	115800	50903555	5010	5010	5010	5010	0
577	20241016	115700	50903555	5010	5010	5010	5010	0
578	20241016	115600	50903555	5010	5010	5010	5010	1
579	20241016	115500	50898545	5020	5020	5020	5020	1
580	20241016	115400	50893525	5010	5010	5010	5010	4
581	20241016	115300	50873485	5010	5010	5010	5010	0
582	20241016	115200	50873485	5010	5010	5010	5010	12
583	20241016	115100	50813365	5020	5020	5020	5020	2
584	20241016	115000	50803325	5010	5020	5020	5010	113
585	20241016	114900	50236445	5020	5010	5020	5010	53
586	20241016	114800	49970575	5010	5010	5010	5010	0
587	20241016	114700	49970575	5010	5010	5010	5010	62
588	20241016	114600	49659955	5020	5020	5020	5020	0
589	20241016	114500	49659955	5020	5020	5020	5020	206
590	20241016	114400	48625835	5020	5020	5020	5020	0
591	20241016	114300	48625835	5020	5030	5030	5020	237
592	20241016	114200	47434295	5020	5020	5020	5020	0
593	20241016	114100	47434295	5020	5030	5030	5020	32
594	20241016	114000	47273445	5020	5020	5020	5020	66
595	20241016	113900	46942125	5020	5020	5020	5020	0
596	20241016	113800	46942125	5020	5020	5020	5020	3
597	20241016	113700	46927065	5030	5030	5030	5030	2
598	20241016	113600	46917005	5020	5020	5020	5020	8
599	20241016	113500	46876845	5030	5030	5030	5030	0
600	20241016	113400	46876845	5030	5020	5030	5020	26
601	20241016	113300	46746305	5020	5020	5020	5020	35
602	20241016	113200	46570605	5020	5020	5020	5020	45
603	20241016	113100	46344705	5020	5020	5020	5020	83
604	20241016	113000	45928045	5020	5020	5020	5020	80
605	20241016	112900	45526445	5020	5020	5020	5020	281
606	20241016	112800	44115825	5020	5020	5020	5020	0
607	20241016	112700	44115825	5020	5020	5020	5020	67
608	20241016	112600	43779485	5020	5020	5020	5020	0
609	20241016	112500	43779485	5020	5020	5020	5020	5
610	20241016	112400	43754385	5020	5020	5020	5020	0
611	20241016	112300	43754385	5020	5020	5020	5020	30
612	20241016	112200	43603785	5020	5020	5020	5020	46
613	20241016	112100	43372865	5020	5020	5020	5020	0
614	20241016	112000	43372865	5020	5020	5020	5020	61
615	20241016	111900	43066645	5020	5020	5020	5020	57
616	20241016	111800	42780505	5020	4995	5020	4995	120
617	20241016	111700	42178465	5000	5000	5000	5000	0
618	20241016	111600	42178465	5000	5020	5020	5000	76
619	20241016	111500	41797845	5020	5020	5020	5020	66
620	20241016	111400	41466525	5020	4995	5020	4995	214
621	20241016	111300	40392350	4995	4995	4995	4995	52
622	20241016	111200	40132610	4995	4995	4995	4995	0
623	20241016	111100	40132610	4995	4995	4995	4995	78
624	20241016	111000	39743000	5020	5020	5020	5020	0
625	20241016	110900	39743000	5020	5000	5020	5000	213
626	20241016	110800	38677960	5010	5010	5010	5010	0
627	20241016	110700	38677960	5010	5010	5010	5010	16
628	20241016	110600	38597800	5010	5010	5010	5010	41
629	20241016	110500	38392390	5010	5020	5020	5010	94
630	20241016	110400	37920710	5020	5000	5020	5000	268
631	20241016	110300	36576690	4990	4990	4990	4990	79
632	20241016	110200	36182480	4990	4990	4990	4990	79
633	20241016	110100	35788270	4995	4995	4995	4995	870
634	20241016	110000	31442620	4995	4995	4995	4995	3
635	20241016	105900	31427635	5000	5000	5000	5000	10
636	20241016	105800	31377635	4995	4995	4995	4995	2
637	20241016	105700	31367645	4995	4995	4995	4995	0
638	20241016	105600	31367645	4995	4995	4995	4995	5
639	20241016	105500	31342670	5000	5000	5000	5000	0
640	20241016	105400	31342670	5000	5000	5000	5000	18
641	20241016	105300	31252670	5000	5020	5020	5000	60
642	20241016	105200	30952630	5020	5010	5030	5010	134
643	20241016	105100	30279670	4995	4995	4995	4995	58
644	20241016	105000	29989960	5000	5000	5000	5000	2
645	20241016	104900	29979960	5000	5000	5000	5000	5
646	20241016	104800	29954960	5010	5010	5020	5010	32
647	20241016	104700	29794540	4995	5000	5020	4995	79
648	20241016	104600	29399855	4995	4995	4995	4995	0
649	20241016	104500	29399855	4995	5010	5030	4995	91
650	20241016	104400	28944865	4995	5010	5030	4995	79
651	20241016	104300	28550140	5010	5010	5010	5010	1
652	20241016	104200	28545130	5000	5000	5000	5000	108
653	20241016	104100	28005130	5020	5020	5020	5020	3
654	20241016	104000	27990070	5020	5020	5020	5020	40
655	20241016	103900	27789270	5020	5020	5020	5020	38
656	20241016	103800	27598510	5000	5020	5020	5000	100
657	20241016	103700	27098030	5020	5010	5020	5010	78
658	20241016	103600	26706480	5020	5020	5020	5010	43
659	20241016	103500	26490640	5020	5020	5020	5020	1282
660	20241016	103400	20055000	5010	5010	5010	5010	0
661	20241016	103300	20055000	5010	5010	5030	5010	59
662	20241016	103200	19758530	5010	5010	5010	5010	0
663	20241016	103100	19758530	5010	5020	5020	5010	24
664	20241016	103000	19638210	5020	5020	5020	5020	0
665	20241016	102900	19638210	5020	5020	5020	5020	16
666	20241016	102800	19557890	5020	5020	5020	5020	17
667	20241016	102700	19472550	5020	5020	5020	5010	158
668	20241016	102600	18679930	5020	5010	5020	5010	113
669	20241016	102500	18113160	5020	5020	5020	5020	0
670	20241016	102400	18113160	5020	5030	5030	5020	161
671	20241016	102300	17303360	5030	5030	5030	5030	0
672	20241016	102200	17303360	5030	5000	5030	5000	155
673	20241016	102100	16523890	5000	5000	5000	5000	0
674	20241016	102000	16523890	5000	5000	5000	5000	20
675	20241016	101900	16423890	5020	5020	5020	5020	4
676	20241016	101800	16403810	5020	5020	5020	5020	87
677	20241016	101700	15967070	5020	5000	5030	5000	147
678	20241016	101600	15229360	5020	5020	5020	5020	7
679	20241016	101500	15194220	5020	5020	5020	5010	57
680	20241016	101400	14908150	5020	5020	5020	5010	33
681	20241016	101300	14742560	5020	5010	5020	5010	62
682	20241016	101200	14431740	5020	5020	5020	5020	122
683	20241016	101100	13819300	5020	5010	5020	5010	15
684	20241016	101000	13744120	5000	5000	5000	5000	0
685	20241016	100900	13744120	5000	5020	5020	5000	43
686	20241016	100800	13529060	5020	5010	5030	5010	18
687	20241016	100700	13438840	5010	5020	5020	5010	73
688	20241016	100600	13073100	5010	5010	5010	5010	71
689	20241016	100500	12717390	5020	5020	5020	5020	5
690	20241016	100400	12692290	5010	5010	5010	5010	72
691	20241016	100300	12331570	5010	5010	5010	5010	0
692	20241016	100200	12331570	5010	5010	5020	5010	846
693	20241016	100100	8090230	5000	5000	5000	5000	0
694	20241016	100000	8090230	5000	5000	5000	5000	2
695	20241016	095900	8080230	5000	5000	5000	5000	0
696	20241016	095800	8080230	5000	5000	5000	5000	7
697	20241016	095700	8045230	5000	5010	5010	5000	93
698	20241016	095600	7579520	5000	5000	5000	5000	0
699	20241016	095500	7579520	5000	5000	5000	5000	3
700	20241016	095400	7564520	5000	5000	5000	5000	0
701	20241016	095300	7564520	5000	5000	5000	5000	11
702	20241016	095200	7509520	5000	5000	5000	5000	31
703	20241016	095100	7354520	5000	5000	5000	5000	3
704	20241016	095000	7339520	5000	5000	5000	5000	0
705	20241016	094900	7339520	5000	5000	5000	5000	12
706	20241016	094800	7279520	5000	5000	5000	5000	40
707	20241016	094700	7079520	5010	5010	5010	5010	132
708	20241016	094600	6418200	5000	5010	5010	5000	2
709	20241016	094500	6408190	5000	5000	5000	5000	0
710	20241016	094400	6408190	5000	5000	5000	5000	3
711	20241016	094300	6393190	5000	5000	5000	5000	0
712	20241016	094200	6393190	5000	5000	5000	5000	10
713	20241016	094100	6343190	5000	4995	5000	4995	2
714	20241016	094000	6333195	5000	4995	5010	4995	100
715	20241016	093900	5833385	4995	5000	5000	4995	24
716	20241016	093800	5713500	4995	4995	4995	4995	0
717	20241016	093700	5713500	4995	4995	4995	4995	3
718	20241016	093600	5698515	4995	4995	4995	4995	0
719	20241016	093500	5698515	4995	5010	5010	4995	30
720	20241016	093400	5548365	5010	5010	5010	5010	3
721	20241016	093300	5533335	5000	4995	5010	4995	10
722	20241016	093200	5483330	4990	4990	4990	4990	0
723	20241016	093100	5483330	4990	4990	4990	4990	4
724	20241016	093000	5463370	5010	4990	5010	4990	12
725	20241016	092900	5403330	4990	4990	4990	4990	0
726	20241016	092800	5403330	4990	4990	4990	4990	12
727	20241016	092700	5343450	5000	5000	5000	5000	15
728	20241016	092600	5268450	4990	4990	4990	4990	25
729	20241016	092500	5143700	4990	4990	4990	4990	0
730	20241016	092400	5143700	4990	4990	4990	4990	81
731	20241016	092300	4739510	4995	4995	4995	4995	0
732	20241016	092200	4739510	4995	4995	4995	4995	20
733	20241016	092100	4639610	4995	4995	4995	4995	31
734	20241016	092000	4484765	4995	4995	4995	4995	26
735	20241016	091900	4354895	4995	4995	4995	4995	65
736	20241016	091800	4030220	5000	5000	5000	5000	1
737	20241016	091700	4025220	4995	4995	5020	4995	82
738	20241016	091600	3615580	5020	5020	5020	5020	0
739	20241016	091500	3615580	5020	5020	5020	5020	0
740	20241016	091400	3615580	5020	5020	5020	5020	0
741	20241016	091300	3615580	5020	5020	5020	5020	3
742	20241016	091200	3600520	5020	5020	5030	5020	64
743	20241016	091100	3278940	5020	5020	5030	5020	131
744	20241016	091000	2621260	5010	5010	5010	5010	0
745	20241016	090900	2621260	5010	5010	5010	5010	0
746	20241016	090800	2621260	5010	5010	5010	5010	21
747	20241016	090700	2516050	5000	5000	5000	5000	0
748	20241016	090600	2516050	5000	5000	5000	5000	0
749	20241016	090500	2516050	5000	5010	5010	5000	453
750	20241016	090400	246570	5020	5020	5020	5020	1
751	20241016	090300	241550	5030	5030	5030	5030	2
752	20241016	090200	231490	5030	5030	5030	5030	0
753	20241016	090100	231490	5030	5020	5030	5020	28
754	20241016	090000	90720	5040	5040	5040	5040	18