KissMeData/100220/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202100	32050695	4955	4955	4955	4955	425
3	20241008	202000	32050695	4955	4955	4955	4955	0
4	20241008	201900	32050695	4955	4955	4955	4955	0
5	20241008	201800	32050695	4955	4955	4955	4955	0
6	20241008	201700	32050695	4955	4955	4955	4955	0
7	20241008	201600	32050695	4955	4955	4955	4955	0
8	20241008	201500	32050695	4955	4955	4955	4955	0
9	20241008	201400	32050695	4955	4955	4955	4955	0
10	20241008	201300	32050695	4955	4955	4955	4955	0
11	20241008	201200	32050695	4955	4955	4955	4955	0
12	20241008	201100	32050695	4955	4955	4955	4955	0
13	20241008	201000	32050695	4955	4955	4955	4955	0
14	20241008	200900	32050695	4955	4955	4955	4955	0
15	20241008	200800	32050695	4955	4955	4955	4955	0
16	20241008	200700	32050695	4955	4955	4955	4955	0
17	20241008	200600	32050695	4955	4955	4955	4955	0
18	20241008	200500	32050695	4955	4955	4955	4955	0
19	20241008	200400	32050695	4955	4955	4955	4955	0
20	20241008	200300	32050695	4955	4955	4955	4955	0
21	20241008	200200	32050695	4955	4955	4955	4955	0
22	20241008	200100	32050695	4955	4955	4955	4955	0
23	20241008	200000	32050695	4955	4955	4955	4955	0
24	20241008	195900	32050695	4955	4955	4955	4955	0
25	20241008	195800	32050695	4955	4955	4955	4955	0
26	20241008	195700	32050695	4955	4955	4955	4955	0
27	20241008	195600	32050695	4955	4955	4955	4955	0
28	20241008	195500	32050695	4955	4955	4955	4955	0
29	20241008	195400	32050695	4955	4955	4955	4955	0
30	20241008	195300	32050695	4955	4955	4955	4955	0
31	20241008	195200	32050695	4955	4955	4955	4955	0
32	20241008	195100	32050695	4955	4955	4955	4955	425
33	20241008	195000	32050695	4955	4955	4955	4955	0
34	20241008	194900	32050695	4955	4955	4955	4955	0
35	20241008	194800	32050695	4955	4955	4955	4955	0
36	20241008	194700	32050695	4955	4955	4955	4955	0
37	20241008	194600	32050695	4955	4955	4955	4955	0
38	20241008	194500	32050695	4955	4955	4955	4955	0
39	20241008	194400	32050695	4955	4955	4955	4955	0
40	20241008	194300	32050695	4955	4955	4955	4955	0
41	20241008	194200	32050695	4955	4955	4955	4955	0
42	20241008	194100	32050695	4955	4955	4955	4955	0
43	20241008	194000	32050695	4955	4955	4955	4955	0
44	20241008	193900	32050695	4955	4955	4955	4955	0
45	20241008	193800	32050695	4955	4955	4955	4955	0
46	20241008	193700	32050695	4955	4955	4955	4955	0
47	20241008	193600	32050695	4955	4955	4955	4955	0
48	20241008	193500	32050695	4955	4955	4955	4955	0
49	20241008	193400	32050695	4955	4955	4955	4955	0
50	20241008	193300	32050695	4955	4955	4955	4955	0
51	20241008	193200	32050695	4955	4955	4955	4955	0
52	20241008	193100	32050695	4955	4955	4955	4955	0
53	20241008	193000	32050695	4955	4955	4955	4955	0
54	20241008	192900	32050695	4955	4955	4955	4955	0
55	20241008	192800	32050695	4955	4955	4955	4955	0
56	20241008	192700	32050695	4955	4955	4955	4955	0
57	20241008	192600	32050695	4955	4955	4955	4955	0
58	20241008	192500	32050695	4955	4955	4955	4955	0
59	20241008	192400	32050695	4955	4955	4955	4955	0
60	20241008	192300	32050695	4955	4955	4955	4955	0
61	20241008	192200	32050695	4955	4955	4955	4955	0
62	20241008	192100	32050695	4955	4955	4955	4955	425
63	20241008	192000	32050695	4955	4955	4955	4955	0
64	20241008	191900	32050695	4955	4955	4955	4955	0
65	20241008	191800	32050695	4955	4955	4955	4955	0
66	20241008	191700	32050695	4955	4955	4955	4955	0
67	20241008	191600	32050695	4955	4955	4955	4955	0
68	20241008	191500	32050695	4955	4955	4955	4955	0
69	20241008	191400	32050695	4955	4955	4955	4955	0
70	20241008	191300	32050695	4955	4955	4955	4955	0
71	20241008	191200	32050695	4955	4955	4955	4955	0
72	20241008	191100	32050695	4955	4955	4955	4955	0
73	20241008	191000	32050695	4955	4955	4955	4955	0
74	20241008	190900	32050695	4955	4955	4955	4955	0
75	20241008	190800	32050695	4955	4955	4955	4955	0
76	20241008	190700	32050695	4955	4955	4955	4955	0
77	20241008	190600	32050695	4955	4955	4955	4955	0
78	20241008	190500	32050695	4955	4955	4955	4955	0
79	20241008	190400	32050695	4955	4955	4955	4955	0
80	20241008	190300	32050695	4955	4955	4955	4955	0
81	20241008	190200	32050695	4955	4955	4955	4955	0
82	20241008	190100	32050695	4955	4955	4955	4955	0
83	20241008	190000	32050695	4955	4955	4955	4955	0
84	20241008	185900	32050695	4955	4955	4955	4955	0
85	20241008	185800	32050695	4955	4955	4955	4955	0
86	20241008	185700	32050695	4955	4955	4955	4955	0
87	20241008	185600	32050695	4955	4955	4955	4955	0
88	20241008	185500	32050695	4955	4955	4955	4955	0
89	20241008	185400	32050695	4955	4955	4955	4955	0
90	20241008	185300	32050695	4955	4955	4955	4955	0
91	20241008	185200	32050695	4955	4955	4955	4955	0
92	20241008	185100	32050695	4955	4955	4955	4955	425
93	20241008	185000	32050695	4955	4955	4955	4955	0
94	20241008	184900	32050695	4955	4955	4955	4955	0
95	20241008	184800	32050695	4955	4955	4955	4955	0
96	20241008	184700	32050695	4955	4955	4955	4955	0
97	20241008	184600	32050695	4955	4955	4955	4955	0
98	20241008	184500	32050695	4955	4955	4955	4955	0
99	20241008	184400	32050695	4955	4955	4955	4955	0
100	20241008	184300	32050695	4955	4955	4955	4955	0
101	20241008	184200	32050695	4955	4955	4955	4955	0
102	20241008	184100	32050695	4955	4955	4955	4955	0
103	20241008	184000	32050695	4955	4955	4955	4955	0
104	20241008	183900	32050695	4955	4955	4955	4955	0
105	20241008	183800	32050695	4955	4955	4955	4955	0
106	20241008	183700	32050695	4955	4955	4955	4955	0
107	20241008	183600	32050695	4955	4955	4955	4955	0
108	20241008	183500	32050695	4955	4955	4955	4955	0
109	20241008	183400	32050695	4955	4955	4955	4955	0
110	20241008	183300	32050695	4955	4955	4955	4955	0
111	20241008	183200	32050695	4955	4955	4955	4955	0
112	20241008	183100	32050695	4955	4955	4955	4955	0
113	20241008	183000	32050695	4955	4955	4955	4955	0
114	20241008	182900	32050695	4955	4955	4955	4955	0
115	20241008	182800	32050695	4955	4955	4955	4955	0
116	20241008	182700	32050695	4955	4955	4955	4955	0
117	20241008	182600	32050695	4955	4955	4955	4955	0
118	20241008	182500	32050695	4955	4955	4955	4955	0
119	20241008	182400	32050695	4955	4955	4955	4955	0
120	20241008	182300	32050695	4955	4955	4955	4955	0
121	20241008	182200	32050695	4955	4955	4955	4955	0
122	20241008	182100	32050695	4955	4955	4955	4955	425
123	20241008	182000	32050695	4955	4955	4955	4955	0
124	20241008	181900	32050695	4955	4955	4955	4955	0
125	20241008	181800	32050695	4955	4955	4955	4955	0
126	20241008	181700	32050695	4955	4955	4955	4955	0
127	20241008	181600	32050695	4955	4955	4955	4955	0
128	20241008	181500	32050695	4955	4955	4955	4955	0
129	20241008	181400	32050695	4955	4955	4955	4955	0
130	20241008	181300	32050695	4955	4955	4955	4955	0
131	20241008	181200	32050695	4955	4955	4955	4955	0
132	20241008	181100	32050695	4955	4955	4955	4955	0
133	20241008	181000	32050695	4955	4955	4955	4955	0
134	20241008	180900	32050695	4955	4955	4955	4955	0
135	20241008	180800	32050695	4955	4955	4955	4955	0
136	20241008	180700	32050695	4955	4955	4955	4955	0
137	20241008	180600	32050695	4955	4955	4955	4955	0
138	20241008	180500	32050695	4955	4955	4955	4955	0
139	20241008	180400	32050695	4955	4955	4955	4955	0
140	20241008	180300	32050695	4955	4955	4955	4955	0
141	20241008	180200	32050695	4955	4955	4955	4955	0
142	20241008	180100	32050695	4955	4955	4955	4955	0
143	20241008	180000	32050695	4955	4955	4955	4955	0
144	20241008	175900	32050695	4955	4955	4955	4955	0
145	20241008	175800	32050695	4955	4955	4955	4955	0
146	20241008	175700	32050695	4955	4955	4955	4955	0
147	20241008	175600	32050695	4955	4955	4955	4955	0
148	20241008	175500	32050695	4955	4955	4955	4955	0
149	20241008	175400	32050695	4955	4955	4955	4955	0
150	20241008	175300	32050695	4955	4955	4955	4955	0
151	20241008	175200	32050695	4955	4955	4955	4955	0
152	20241008	175100	32050695	4955	4955	4955	4955	425
153	20241008	175000	32050695	4955	4955	4955	4955	0
154	20241008	174900	32050695	4955	4955	4955	4955	0
155	20241008	174800	32050695	4955	4955	4955	4955	0
156	20241008	174700	32050695	4955	4955	4955	4955	0
157	20241008	174600	32050695	4955	4955	4955	4955	0
158	20241008	174500	32050695	4955	4955	4955	4955	0
159	20241008	174400	32050695	4955	4955	4955	4955	0
160	20241008	174300	32050695	4955	4955	4955	4955	0
161	20241008	174200	32050695	4955	4955	4955	4955	0
162	20241008	174100	32050695	4955	4955	4955	4955	0
163	20241008	174000	32050695	4955	4955	4955	4955	0
164	20241008	173900	32050695	4955	4955	4955	4955	0
165	20241008	173800	32050695	4955	4955	4955	4955	0
166	20241008	173700	32050695	4955	4955	4955	4955	0
167	20241008	173600	32050695	4955	4955	4955	4955	0
168	20241008	173500	32050695	4955	4955	4955	4955	0
169	20241008	173400	32050695	4955	4955	4955	4955	0
170	20241008	173300	32050695	4955	4955	4955	4955	0
171	20241008	173200	32050695	4955	4955	4955	4955	0
172	20241008	173100	32050695	4955	4955	4955	4955	0
173	20241008	173000	32050695	4955	4955	4955	4955	0
174	20241008	172900	32050695	4955	4955	4955	4955	0
175	20241008	172800	32050695	4955	4955	4955	4955	0
176	20241008	172700	32050695	4955	4955	4955	4955	0
177	20241008	172600	32050695	4955	4955	4955	4955	0
178	20241008	172500	32050695	4955	4955	4955	4955	0
179	20241008	172400	32050695	4955	4955	4955	4955	0
180	20241008	172300	32050695	4955	4955	4955	4955	0
181	20241008	172200	32050695	4955	4955	4955	4955	0
182	20241008	172100	32050695	4955	4955	4955	4955	425
183	20241008	172000	32050695	4955	4955	4955	4955	0
184	20241008	171900	32050695	4955	4955	4955	4955	0
185	20241008	171800	32050695	4955	4955	4955	4955	0
186	20241008	171700	32050695	4955	4955	4955	4955	0
187	20241008	171600	32050695	4955	4955	4955	4955	0
188	20241008	171500	32050695	4955	4955	4955	4955	0
189	20241008	171400	32050695	4955	4955	4955	4955	0
190	20241008	171300	32050695	4955	4955	4955	4955	0
191	20241008	171200	32050695	4955	4955	4955	4955	0
192	20241008	171100	32050695	4955	4955	4955	4955	0
193	20241008	171000	32050695	4955	4955	4955	4955	0
194	20241008	170900	32050695	4955	4955	4955	4955	0
195	20241008	170800	32050695	4955	4955	4955	4955	0
196	20241008	170700	32050695	4955	4955	4955	4955	0
197	20241008	170600	32050695	4955	4955	4955	4955	0
198	20241008	170500	32050695	4955	4955	4955	4955	0
199	20241008	170400	32050695	4955	4955	4955	4955	0
200	20241008	170300	32050695	4955	4955	4955	4955	0
201	20241008	170200	32050695	4955	4955	4955	4955	0
202	20241008	170100	32050695	4955	4955	4955	4955	0
203	20241008	170000	32050695	4955	4955	4955	4955	0
204	20241008	165900	32050695	4955	4955	4955	4955	0
205	20241008	165800	32050695	4955	4955	4955	4955	0
206	20241008	165700	32050695	4955	4955	4955	4955	0
207	20241008	165600	32050695	4955	4955	4955	4955	0
208	20241008	165500	32050695	4955	4955	4955	4955	0
209	20241008	165400	32050695	4955	4955	4955	4955	0
210	20241008	165300	32050695	4955	4955	4955	4955	0
211	20241008	165200	32050695	4955	4955	4955	4955	0
212	20241008	165100	32050695	4955	4955	4955	4955	425
213	20241008	165000	32050695	4955	4955	4955	4955	0
214	20241008	164900	32050695	4955	4955	4955	4955	0
215	20241008	164800	32050695	4955	4955	4955	4955	0
216	20241008	164700	32050695	4955	4955	4955	4955	0
217	20241008	164600	32050695	4955	4955	4955	4955	0
218	20241008	164500	32050695	4955	4955	4955	4955	0
219	20241008	164400	32050695	4955	4955	4955	4955	0
220	20241008	164300	32050695	4955	4955	4955	4955	0
221	20241008	164200	32050695	4955	4955	4955	4955	0
222	20241008	164100	32050695	4955	4955	4955	4955	0
223	20241008	164000	32050695	4955	4955	4955	4955	0
224	20241008	163900	32050695	4955	4955	4955	4955	0
225	20241008	163800	32050695	4955	4955	4955	4955	0
226	20241008	163700	32050695	4955	4955	4955	4955	0
227	20241008	163600	32050695	4955	4955	4955	4955	0
228	20241008	163500	32050695	4955	4955	4955	4955	0
229	20241008	163400	32050695	4955	4955	4955	4955	0
230	20241008	163300	32050695	4955	4955	4955	4955	0
231	20241008	163200	32050695	4955	4955	4955	4955	0
232	20241008	163100	32050695	4955	4955	4955	4955	0
233	20241008	163000	32050695	4955	4955	4955	4955	0
234	20241008	162900	32050695	4955	4955	4955	4955	0
235	20241008	162800	32050695	4955	4955	4955	4955	0
236	20241008	162700	32050695	4955	4955	4955	4955	0
237	20241008	162600	32050695	4955	4955	4955	4955	0
238	20241008	162500	32050695	4955	4955	4955	4955	0
239	20241008	162400	32050695	4955	4955	4955	4955	0
240	20241008	162300	32050695	4955	4955	4955	4955	0
241	20241008	162200	32050695	4955	4955	4955	4955	0
242	20241008	162100	32050695	4955	4955	4955	4955	425
243	20241008	162000	32050695	4955	4955	4955	4955	0
244	20241008	161900	32050695	4955	4955	4955	4955	0
245	20241008	161800	32050695	4955	4955	4955	4955	0
246	20241008	161700	32050695	4955	4955	4955	4955	0
247	20241008	161600	32050695	4955	4955	4955	4955	0
248	20241008	161500	32050695	4955	4955	4955	4955	0
249	20241008	161400	32050695	4955	4955	4955	4955	0
250	20241008	161300	32050695	4955	4955	4955	4955	0
251	20241008	161200	32050695	4955	4955	4955	4955	0
252	20241008	161100	32050695	4955	4955	4955	4955	0
253	20241008	161000	32050695	4955	4955	4955	4955	0
254	20241008	160900	32050695	4955	4955	4955	4955	0
255	20241008	160800	32050695	4955	4955	4955	4955	0
256	20241008	160700	32050695	4955	4955	4955	4955	0
257	20241008	160600	32050695	4955	4955	4955	4955	0
258	20241008	160500	32050695	4955	4955	4955	4955	0
259	20241008	160400	32050695	4955	4955	4955	4955	0
260	20241008	160300	32050695	4955	4955	4955	4955	0
261	20241008	160200	32050695	4955	4955	4955	4955	0
262	20241008	160100	32050695	4955	4955	4955	4955	0
263	20241008	160000	32050695	4955	4955	4955	4955	0
264	20241008	155900	32050695	4955	4955	4955	4955	0
265	20241008	155800	32050695	4955	4955	4955	4955	0
266	20241008	155700	32050695	4955	4955	4955	4955	0
267	20241008	155600	32050695	4955	4955	4955	4955	0
268	20241008	155500	32050695	4955	4955	4955	4955	0
269	20241008	155400	32050695	4955	4955	4955	4955	0
270	20241008	155300	32050695	4955	4955	4955	4955	0
271	20241008	155200	32050695	4955	4955	4955	4955	0
272	20241008	155100	32050695	4955	4955	4955	4955	425
273	20241008	155000	32050695	4955	4955	4955	4955	0
274	20241008	154900	32050695	4955	4955	4955	4955	0
275	20241008	154800	32050695	4955	4955	4955	4955	0
276	20241008	154700	32050695	4955	4955	4955	4955	0
277	20241008	154600	32050695	4955	4955	4955	4955	0
278	20241008	154500	32050695	4955	4955	4955	4955	0
279	20241008	154400	32050695	4955	4955	4955	4955	0
280	20241008	154300	32050695	4955	4955	4955	4955	0
281	20241008	154200	32050695	4955	4955	4955	4955	0
282	20241008	154100	32050695	4955	4955	4955	4955	0
283	20241008	154000	32050695	4955	4955	4955	4955	0
284	20241008	153900	32050695	4955	4955	4955	4955	0
285	20241008	153800	32050695	4955	4955	4955	4955	0
286	20241008	153700	32050695	4955	4955	4955	4955	0
287	20241008	153600	32050695	4955	4955	4955	4955	0
288	20241008	153500	32050695	4955	4955	4955	4955	0
289	20241008	153400	32050695	4955	4955	4955	4955	0
290	20241008	153300	32050695	4955	4955	4955	4955	0
291	20241008	153200	32050695	4955	4955	4955	4955	0
292	20241008	153100	32050695	4955	4955	4955	4955	0
293	20241008	153000	32050695	4955	4955	4955	4955	425
294	20241008	152900	29944820	4960	4960	4960	4960	0
295	20241008	152800	29944820	4960	4960	4960	4960	0
296	20241008	152700	29944820	4960	4960	4960	4960	0
297	20241008	152600	29944820	4960	4960	4960	4960	0
298	20241008	152500	29944820	4960	4960	4960	4960	0
299	20241008	152400	29944820	4960	4960	4960	4960	0
300	20241008	152300	29944820	4960	4960	4960	4960	0
301	20241008	152200	29944820	4960	4960	4960	4960	0
302	20241008	152100	29944820	4960	4960	4960	4960	0
303	20241008	152000	29944820	4960	4960	4960	4960	0
304	20241008	151900	29944820	4960	4960	4960	4960	11
305	20241008	151800	29890260	4960	4980	4980	4960	21
306	20241008	151700	29786080	4980	4980	4980	4980	0
307	20241008	151600	29786080	4980	4980	4980	4980	0
308	20241008	151500	29786080	4980	4980	4980	4980	0
309	20241008	151400	29786080	4980	4980	4980	4980	0
310	20241008	151300	29786080	4980	4980	4980	4980	4
311	20241008	151200	29766160	4980	4980	4980	4980	0
312	20241008	151100	29766160	4980	4980	4980	4980	0
313	20241008	151000	29766160	4980	4980	4980	4980	2
314	20241008	150900	29756200	4980	4980	4980	4980	0
315	20241008	150800	29756200	4980	4980	4980	4980	25
316	20241008	150700	29631700	4980	4980	4980	4980	102
317	20241008	150600	29123740	4980	4980	4980	4980	0
318	20241008	150500	29123740	4980	4980	4980	4980	0
319	20241008	150400	29123740	4980	4980	4980	4980	0
320	20241008	150300	29123740	4980	4980	4980	4980	0
321	20241008	150200	29123740	4980	4980	4980	4980	0
322	20241008	150100	29123740	4980	4980	4980	4980	0
323	20241008	150000	29123740	4980	4980	4980	4980	0
324	20241008	145900	29123740	4980	4980	4980	4980	1
325	20241008	145800	29118760	4980	4980	4980	4980	10
326	20241008	145700	29068960	4980	4980	4980	4980	2
327	20241008	145600	29059000	4980	4980	4980	4980	0
328	20241008	145500	29059000	4980	4980	4980	4980	0
329	20241008	145400	29059000	4980	4980	4980	4980	0
330	20241008	145300	29059000	4980	4980	4980	4980	0
331	20241008	145200	29059000	4980	4980	4980	4980	0
332	20241008	145100	29059000	4980	4980	4980	4980	0
333	20241008	145000	29059000	4980	4980	4980	4980	0
334	20241008	144900	29059000	4980	4980	4980	4980	0
335	20241008	144800	29059000	4980	4980	4980	4980	0
336	20241008	144700	29059000	4980	4980	4980	4980	0
337	20241008	144600	29059000	4980	4980	4980	4980	0
338	20241008	144500	29059000	4980	4980	4980	4980	0
339	20241008	144400	29059000	4980	4980	4980	4980	0
340	20241008	144300	29059000	4980	4980	4980	4980	0
341	20241008	144200	29059000	4980	4980	4980	4980	0
342	20241008	144100	29059000	4980	4980	4980	4980	0
343	20241008	144000	29059000	4980	4980	4980	4980	30
344	20241008	143900	28909600	4980	4980	4980	4980	0
345	20241008	143800	28909600	4980	4980	4980	4980	0
346	20241008	143700	28909600	4980	4980	4980	4980	231
347	20241008	143600	27759220	4980	4980	4980	4980	0
348	20241008	143500	27759220	4980	4980	4980	4980	0
349	20241008	143400	27759220	4980	4980	4980	4980	0
350	20241008	143300	27759220	4980	4980	4980	4980	0
351	20241008	143200	27759220	4980	4980	4980	4980	0
352	20241008	143100	27759220	4980	4980	4980	4980	0
353	20241008	143000	27759220	4980	4980	4980	4980	0
354	20241008	142900	27759220	4980	4980	4980	4980	1
355	20241008	142800	27754240	4970	4970	4970	4970	236
356	20241008	142700	26581320	4990	4980	4990	4980	58
357	20241008	142600	26292040	4985	4985	4985	4985	0
358	20241008	142500	26292040	4985	4985	4985	4985	0
359	20241008	142400	26292040	4985	4985	4985	4985	0
360	20241008	142300	26292040	4985	4960	4985	4955	249
361	20241008	142200	25052400	4990	4990	4990	4990	0
362	20241008	142100	25052400	4990	4990	4990	4990	0
363	20241008	142000	25052400	4990	4990	4990	4990	0
364	20241008	141900	25052400	4990	4990	4990	4990	0
365	20241008	141800	25052400	4990	4990	4990	4990	0
366	20241008	141700	25052400	4990	4985	4990	4985	4
367	20241008	141600	25032455	4955	4965	4965	4955	862
368	20241008	141500	20756970	4995	4995	4995	4995	0
369	20241008	141400	20756970	4995	4995	4995	4995	0
370	20241008	141300	20756970	4995	4995	4995	4995	0
371	20241008	141200	20756970	4995	4995	4995	4995	0
372	20241008	141100	20756970	4995	4995	4995	4995	0
373	20241008	141000	20756970	4995	4995	4995	4995	0
374	20241008	140900	20756970	4995	4995	4995	4995	0
375	20241008	140800	20756970	4995	4995	4995	4995	0
376	20241008	140700	20756970	4995	4995	4995	4995	0
377	20241008	140600	20756970	4995	4995	4995	4995	1
378	20241008	140500	20751975	4965	4965	4965	4965	4
379	20241008	140400	20732115	4995	4995	4995	4995	0
380	20241008	140300	20732115	4995	4995	4995	4995	0
381	20241008	140200	20732115	4995	4995	4995	4995	0
382	20241008	140100	20732115	4995	4995	4995	4995	0
383	20241008	140000	20732115	4995	4995	4995	4995	0
384	20241008	135900	20732115	4995	4995	4995	4995	0
385	20241008	135800	20732115	4995	4995	4995	4995	1
386	20241008	135700	20727120	4965	4970	4970	4965	538
387	20241008	135600	18055930	4970	4970	4970	4970	20
388	20241008	135500	17956530	4995	4995	4995	4995	0
389	20241008	135400	17956530	4995	4995	4995	4995	0
390	20241008	135300	17956530	4995	4995	4995	4995	0
391	20241008	135200	17956530	4995	4995	4995	4995	0
392	20241008	135100	17956530	4995	4995	4995	4995	0
393	20241008	135000	17956530	4995	4995	4995	4995	0
394	20241008	134900	17956530	4995	4995	4995	4995	0
395	20241008	134800	17956530	4995	4995	4995	4995	0
396	20241008	134700	17956530	4995	4995	4995	4995	3
397	20241008	134600	17941545	4995	4995	4995	4995	0
398	20241008	134500	17941545	4995	4995	4995	4995	0
399	20241008	134400	17941545	4995	4995	4995	4995	200
400	20241008	134300	16942545	5000	5000	5000	5000	0
401	20241008	134200	16942545	5000	5000	5000	5000	0
402	20241008	134100	16942545	5000	5000	5000	5000	0
403	20241008	134000	16942545	5000	5000	5000	5000	0
404	20241008	133900	16942545	5000	5000	5000	5000	0
405	20241008	133800	16942545	5000	5000	5000	5000	0
406	20241008	133700	16942545	5000	5000	5000	5000	0
407	20241008	133600	16942545	5000	5000	5000	5000	1
408	20241008	133500	16937545	5000	5000	5000	5000	0
409	20241008	133400	16937545	5000	5000	5000	5000	0
410	20241008	133300	16937545	5000	5000	5000	5000	293
411	20241008	133200	15472545	4965	4965	4965	4965	0
412	20241008	133100	15472545	4965	4965	4965	4965	0
413	20241008	133000	15472545	4965	4965	4965	4965	0
414	20241008	132900	15472545	4965	4965	4965	4965	0
415	20241008	132800	15472545	4965	4965	4965	4965	0
416	20241008	132700	15472545	4965	4965	4965	4965	0
417	20241008	132600	15472545	4965	4965	4965	4965	16
418	20241008	132500	15393105	5000	5000	5000	5000	0
419	20241008	132400	15393105	5000	5000	5000	5000	0
420	20241008	132300	15393105	5000	5000	5000	5000	0
421	20241008	132200	15393105	5000	4995	5000	4995	24
422	20241008	132100	15273220	4965	4965	4965	4965	0
423	20241008	132000	15273220	4965	4965	4965	4965	0
424	20241008	131900	15273220	4965	4965	4965	4965	0
425	20241008	131800	15273220	4965	4965	4965	4965	0
426	20241008	131700	15273220	4965	4965	4965	4965	0
427	20241008	131600	15273220	4965	4965	4965	4965	0
428	20241008	131500	15273220	4965	4965	4965	4965	0
429	20241008	131400	15273220	4965	4965	4965	4965	1
430	20241008	131300	15268255	4995	4995	4995	4995	0
431	20241008	131200	15268255	4995	4995	4995	4995	0
432	20241008	131100	15268255	4995	4995	4995	4995	0
433	20241008	131000	15268255	4995	4995	4995	4995	0
434	20241008	130900	15268255	4995	4995	4995	4995	0
435	20241008	130800	15268255	4995	4995	4995	4995	0
436	20241008	130700	15268255	4995	4995	4995	4995	0
437	20241008	130600	15268255	4995	4995	4995	4995	0
438	20241008	130500	15268255	4995	4995	4995	4995	0
439	20241008	130400	15268255	4995	4995	4995	4995	0
440	20241008	130300	15268255	4995	4995	4995	4995	0
441	20241008	130200	15268255	4995	4995	4995	4995	0
442	20241008	130100	15268255	4995	4995	4995	4995	1
443	20241008	130000	15263260	4960	4960	4960	4960	0
444	20241008	125900	15263260	4960	4960	4960	4960	0
445	20241008	125800	15263260	4960	4960	4960	4960	0
446	20241008	125700	15263260	4960	4960	4960	4960	30
447	20241008	125600	15114460	4995	4995	4995	4995	0
448	20241008	125500	15114460	4995	4995	4995	4995	0
449	20241008	125400	15114460	4995	4995	4995	4995	0
450	20241008	125300	15114460	4995	4995	4995	4995	0
451	20241008	125200	15114460	4995	4995	4995	4995	0
452	20241008	125100	15114460	4995	4995	4995	4995	0
453	20241008	125000	15114460	4995	4995	4995	4995	0
454	20241008	124900	15114460	4995	4995	4995	4995	0
455	20241008	124800	15114460	4995	4995	4995	4995	0
456	20241008	124700	15114460	4995	4995	4995	4995	1
457	20241008	124600	15109465	5000	5000	5000	5000	0
458	20241008	124500	15109465	5000	5000	5000	5000	0
459	20241008	124400	15109465	5000	4980	5000	4980	53
460	20241008	124300	14845295	4965	4965	4965	4965	0
461	20241008	124200	14845295	4965	4965	4965	4965	0
462	20241008	124100	14845295	4965	4965	4965	4965	0
463	20241008	124000	14845295	4965	4965	4965	4965	0
464	20241008	123900	14845295	4965	4965	4965	4965	0
465	20241008	123800	14845295	4965	4970	4970	4965	45
466	20241008	123700	14621840	4975	4975	4975	4975	0
467	20241008	123600	14621840	4975	4975	4975	4975	0
468	20241008	123500	14621840	4975	4975	4975	4975	0
469	20241008	123400	14621840	4975	4975	4975	4975	0
470	20241008	123300	14621840	4975	4975	4975	4975	0
471	20241008	123200	14621840	4975	4975	4975	4975	1
472	20241008	123100	14616865	4985	4985	4985	4985	0
473	20241008	123000	14616865	4985	4985	4985	4985	0
474	20241008	122900	14616865	4985	4985	4985	4985	0
475	20241008	122800	14616865	4985	4985	4985	4985	0
476	20241008	122700	14616865	4985	4985	4985	4985	0
477	20241008	122600	14616865	4985	4985	4985	4985	0
478	20241008	122500	14616865	4985	4985	4985	4985	0
479	20241008	122400	14616865	4985	4985	4985	4985	0
480	20241008	122300	14616865	4985	4985	4985	4985	0
481	20241008	122200	14616865	4985	4985	4985	4985	0
482	20241008	122100	14616865	4985	4985	4985	4985	0
483	20241008	122000	14616865	4985	4985	4985	4985	0
484	20241008	121900	14616865	4985	4985	4985	4985	0
485	20241008	121800	14616865	4985	4985	4985	4985	0
486	20241008	121700	14616865	4985	4985	4985	4985	0
487	20241008	121600	14616865	4985	4985	4985	4985	0
488	20241008	121500	14616865	4985	4985	4985	4985	0
489	20241008	121400	14616865	4985	4985	4985	4985	0
490	20241008	121300	14616865	4985	4985	4985	4985	0
491	20241008	121200	14616865	4985	4985	4985	4985	0
492	20241008	121100	14616865	4985	4985	4985	4985	0
493	20241008	121000	14616865	4985	4985	4985	4985	0
494	20241008	120900	14616865	4985	4985	4985	4985	20
495	20241008	120800	14517165	4985	4985	4985	4985	0
496	20241008	120700	14517165	4985	4985	4985	4985	0
497	20241008	120600	14517165	4985	4985	4985	4985	0
498	20241008	120500	14517165	4985	4985	4985	4985	0
499	20241008	120400	14517165	4985	4985	4985	4985	0
500	20241008	120300	14517165	4985	4985	4985	4985	0
501	20241008	120200	14517165	4985	4985	4985	4985	0
502	20241008	120100	14517165	4985	4985	4985	4985	0
503	20241008	120000	14517165	4985	4985	4985	4985	0
504	20241008	115900	14517165	4985	4985	4985	4985	0
505	20241008	115800	14517165	4985	4985	4985	4985	0
506	20241008	115700	14517165	4985	4985	4985	4985	0
507	20241008	115600	14517165	4985	4985	4985	4985	0
508	20241008	115500	14517165	4985	4985	4985	4985	0
509	20241008	115400	14517165	4985	4985	4985	4985	0
510	20241008	115300	14517165	4985	4985	4985	4985	0
511	20241008	115200	14517165	4985	4985	4985	4985	0
512	20241008	115100	14517165	4985	4985	4985	4985	0
513	20241008	115000	14517165	4985	4985	4985	4985	0
514	20241008	114900	14517165	4985	4985	4985	4985	0
515	20241008	114800	14517165	4985	4985	4985	4985	0
516	20241008	114700	14517165	4985	4985	4985	4985	0
517	20241008	114600	14517165	4985	4985	4985	4985	0
518	20241008	114500	14517165	4985	4985	4985	4985	0
519	20241008	114400	14517165	4985	4985	4985	4985	0
520	20241008	114300	14517165	4985	4985	4985	4985	0
521	20241008	114200	14517165	4985	4985	4985	4985	0
522	20241008	114100	14517165	4985	4985	4985	4985	0
523	20241008	114000	14517165	4985	4985	4985	4985	0
524	20241008	113900	14517165	4985	4985	4985	4985	0
525	20241008	113800	14517165	4985	4985	4985	4985	0
526	20241008	113700	14517165	4985	4985	4985	4985	0
527	20241008	113600	14517165	4985	4985	4985	4985	0
528	20241008	113500	14517165	4985	4985	4985	4985	0
529	20241008	113400	14517165	4985	4985	4985	4985	0
530	20241008	113300	14517165	4985	4985	4985	4985	0
531	20241008	113200	14517165	4985	4985	4985	4985	0
532	20241008	113100	14517165	4985	4985	4985	4985	2
533	20241008	113000	14507195	4980	4980	4980	4980	0
534	20241008	112900	14507195	4980	4980	4980	4980	0
535	20241008	112800	14507195	4980	4995	4995	4980	4
536	20241008	112700	14487245	4960	4960	4960	4960	0
537	20241008	112600	14487245	4960	4960	4960	4960	1
538	20241008	112500	14482285	5000	5000	5000	5000	0
539	20241008	112400	14482285	5000	5000	5000	5000	1
540	20241008	112300	14477285	4965	4975	4975	4965	306
541	20241008	112200	12957920	4995	4995	4995	4995	0
542	20241008	112100	12957920	4995	4995	4995	4995	0
543	20241008	112000	12957920	4995	4995	4995	4995	0
544	20241008	111900	12957920	4995	4995	4995	4995	0
545	20241008	111800	12957920	4995	4995	4995	4995	0
546	20241008	111700	12957920	4995	4995	4995	4995	0
547	20241008	111600	12957920	4995	4995	4995	4995	0
548	20241008	111500	12957920	4995	4995	4995	4995	0
549	20241008	111400	12957920	4995	4995	4995	4995	8
550	20241008	111300	12917960	4995	4995	4995	4995	0
551	20241008	111200	12917960	4995	4995	4995	4995	0
552	20241008	111100	12917960	4995	4995	4995	4995	0
553	20241008	111000	12917960	4995	4995	4995	4995	0
554	20241008	110900	12917960	4995	4995	4995	4995	0
555	20241008	110800	12917960	4995	4995	4995	4995	0
556	20241008	110700	12917960	4995	4995	4995	4995	0
557	20241008	110600	12917960	4995	4995	4995	4995	1
558	20241008	110500	12912965	4980	4980	4980	4980	0
559	20241008	110400	12912965	4980	4980	4980	4980	0
560	20241008	110300	12912965	4980	4980	4980	4980	0
561	20241008	110200	12912965	4980	4980	4980	4980	0
562	20241008	110100	12912965	4980	4980	4980	4980	0
563	20241008	110000	12912965	4980	4980	4980	4980	0
564	20241008	105900	12912965	4980	4980	4980	4980	0
565	20241008	105800	12912965	4980	4980	4980	4980	0
566	20241008	105700	12912965	4980	4980	4980	4980	0
567	20241008	105600	12912965	4980	4980	4980	4980	0
568	20241008	105500	12912965	4980	4980	4980	4980	0
569	20241008	105400	12912965	4980	4980	4980	4980	0
570	20241008	105300	12912965	4980	4980	4980	4980	0
571	20241008	105200	12912965	4980	4980	4980	4980	10
572	20241008	105100	12863165	4980	4980	4980	4980	0
573	20241008	105000	12863165	4980	4980	4980	4980	0
574	20241008	104900	12863165	4980	4980	4980	4980	0
575	20241008	104800	12863165	4980	4980	4980	4980	0
576	20241008	104700	12863165	4980	4980	4980	4980	0
577	20241008	104600	12863165	4980	4980	4980	4980	0
578	20241008	104500	12863165	4980	4980	4980	4980	100
579	20241008	104400	12365165	4980	4980	4980	4980	0
580	20241008	104300	12365165	4980	4980	4980	4980	3
581	20241008	104200	12350225	4970	4970	4970	4970	190
582	20241008	104100	11405925	4970	4970	4970	4970	0
583	20241008	104000	11405925	4970	4970	4970	4970	0
584	20241008	103900	11405925	4970	4970	4970	4970	0
585	20241008	103800	11405925	4970	4970	4970	4970	0
586	20241008	103700	11405925	4970	4970	4970	4970	0
587	20241008	103600	11405925	4970	4970	4970	4970	0
588	20241008	103500	11405925	4970	4970	4970	4970	200
589	20241008	103400	10411925	4965	4975	4980	4965	753
590	20241008	103300	6666840	4980	4980	4980	4980	3
591	20241008	103200	6651900	4975	4975	4975	4975	0
592	20241008	103100	6651900	4975	4975	4975	4975	0
593	20241008	103000	6651900	4975	4975	4975	4975	0
594	20241008	102900	6651900	4975	4975	4975	4975	0
595	20241008	102800	6651900	4975	4975	4975	4975	0
596	20241008	102700	6651900	4975	4975	4975	4975	0
597	20241008	102600	6651900	4975	4975	4975	4975	0
598	20241008	102500	6651900	4975	4975	4975	4975	0
599	20241008	102400	6651900	4975	4975	4975	4975	4
600	20241008	102300	6632000	5000	5000	5000	5000	0
601	20241008	102200	6632000	5000	5000	5000	5000	50
602	20241008	102100	6382000	5000	4995	5000	4995	50
603	20241008	102000	6132215	4995	4995	4995	4995	0
604	20241008	101900	6132215	4995	4995	4995	4995	0
605	20241008	101800	6132215	4995	4995	4995	4995	0
606	20241008	101700	6132215	4995	4995	4995	4995	0
607	20241008	101600	6132215	4995	4995	4995	4995	50
608	20241008	101500	5882465	4990	4990	4990	4990	0
609	20241008	101400	5882465	4990	4990	4990	4990	4
610	20241008	101300	5862505	4990	4975	4990	4975	2
611	20241008	101200	5852540	4975	4975	4975	4975	0
612	20241008	101100	5852540	4975	4990	4990	4975	26
613	20241008	101000	5722815	4995	4995	4995	4995	0
614	20241008	100900	5722815	4995	4995	4995	4995	0
615	20241008	100800	5722815	4995	4995	4995	4995	0
616	20241008	100700	5722815	4995	4995	4995	4995	0
617	20241008	100600	5722815	4995	4995	4995	4995	0
618	20241008	100500	5722815	4995	4995	4995	4995	0
619	20241008	100400	5722815	4995	4975	4995	4975	54
620	20241008	100300	5453225	4980	4980	4980	4980	0
621	20241008	100200	5453225	4980	4980	4980	4980	6
622	20241008	100100	5423345	4980	4980	4980	4980	0
623	20241008	100000	5423345	4980	4980	4980	4980	0
624	20241008	095900	5423345	4980	4980	4980	4980	0
625	20241008	095800	5423345	4980	4980	4980	4980	5
626	20241008	095700	5398445	4980	4980	4980	4980	0
627	20241008	095600	5398445	4980	4980	4980	4980	0
628	20241008	095500	5398445	4980	4980	4980	4980	0
629	20241008	095400	5398445	4980	4980	4980	4980	0
630	20241008	095300	5398445	4980	4980	4980	4980	0
631	20241008	095200	5398445	4980	4980	4980	4980	0
632	20241008	095100	5398445	4980	4980	4980	4980	0
633	20241008	095000	5398445	4980	4980	4980	4980	0
634	20241008	094900	5398445	4980	4980	4980	4980	0
635	20241008	094800	5398445	4980	4980	4980	4980	0
636	20241008	094700	5398445	4980	4980	4980	4980	9
637	20241008	094600	5353625	5000	5000	5000	5000	0
638	20241008	094500	5353625	5000	5000	5000	5000	0
639	20241008	094400	5353625	5000	5000	5000	5000	0
640	20241008	094300	5353625	5000	5000	5000	5000	0
641	20241008	094200	5353625	5000	5000	5000	5000	0
642	20241008	094100	5353625	5000	5000	5000	5000	0
643	20241008	094000	5353625	5000	5000	5000	5000	0
644	20241008	093900	5353625	5000	5000	5000	5000	0
645	20241008	093800	5353625	5000	5000	5000	5000	0
646	20241008	093700	5353625	5000	5000	5000	5000	0
647	20241008	093600	5353625	5000	4975	5000	4975	19
648	20241008	093500	5259075	4975	4975	4975	4975	136
649	20241008	093400	4582475	4995	4975	4995	4975	32
650	20241008	093300	4423235	4970	4970	4970	4970	123
651	20241008	093200	3811925	4970	4975	4975	4965	347
652	20241008	093100	2087385	4975	4975	4975	4975	0
653	20241008	093000	2087385	4975	4975	4975	4975	49
654	20241008	092900	1843610	5000	5000	5000	5000	0
655	20241008	092800	1843610	5000	5000	5000	5000	1
656	20241008	092700	1838610	4980	4980	4980	4980	96
657	20241008	092600	1360530	5010	4985	5010	4975	15
658	20241008	092500	1285810	5010	5010	5010	5010	0
659	20241008	092400	1285810	5010	5010	5010	5010	0
660	20241008	092300	1285810	5010	5010	5010	5010	1
661	20241008	092200	1280800	5000	5000	5000	5000	2
662	20241008	092100	1270800	5010	5010	5010	5010	0
663	20241008	092000	1270800	5010	5010	5010	5010	0
664	20241008	091900	1270800	5010	5010	5010	5010	0
665	20241008	091800	1270800	5010	5010	5010	5010	0
666	20241008	091700	1270800	5010	5010	5010	5010	0
667	20241008	091600	1270800	5010	5010	5010	5010	0
668	20241008	091500	1270800	5010	5010	5010	5010	1
669	20241008	091400	1265790	4975	5010	5010	4975	206
670	20241008	091300	236410	5030	5030	5030	5030	0
671	20241008	091200	236410	5030	5030	5030	5030	0
672	20241008	091100	236410	5030	5030	5030	5030	0
673	20241008	091000	236410	5030	5030	5030	5030	0
674	20241008	090900	236410	5030	5030	5030	5030	0
675	20241008	090800	236410	5030	5030	5030	5030	0
676	20241008	090700	236410	5030	5030	5030	5030	0
677	20241008	090600	236410	5030	5030	5030	5030	0
678	20241008	090500	236410	5030	5030	5030	5030	0
679	20241008	090400	236410	5030	5030	5030	5030	3
680	20241008	090300	221320	5030	5030	5030	5030	0
681	20241008	090200	221320	5030	5030	5030	5030	27
682	20241008	090100	85510	5030	5030	5030	5030	5
683	20241008	090000	60360	5030	5030	5030	5030	12