KissMeData/010240/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185500	48363005	5050	5050	5050	5050	1131
3	20241014	185400	48363005	5050	5050	5050	5050	0
4	20241014	185300	48363005	5050	5050	5050	5050	0
5	20241014	185200	48363005	5050	5050	5050	5050	0
6	20241014	185100	48363005	5050	5050	5050	5050	0
7	20241014	185000	48363005	5050	5050	5050	5050	0
8	20241014	184900	48363005	5050	5050	5050	5050	0
9	20241014	184800	48363005	5050	5050	5050	5050	0
10	20241014	184700	48363005	5050	5050	5050	5050	0
11	20241014	184600	48363005	5050	5050	5050	5050	0
12	20241014	184500	48363005	5050	5050	5050	5050	0
13	20241014	184400	48363005	5050	5050	5050	5050	0
14	20241014	184300	48363005	5050	5050	5050	5050	0
15	20241014	184200	48363005	5050	5050	5050	5050	0
16	20241014	184100	48363005	5050	5050	5050	5050	0
17	20241014	184000	48363005	5050	5050	5050	5050	0
18	20241014	183900	48363005	5050	5050	5050	5050	0
19	20241014	183800	48363005	5050	5050	5050	5050	0
20	20241014	183700	48363005	5050	5050	5050	5050	0
21	20241014	183600	48363005	5050	5050	5050	5050	0
22	20241014	183500	48363005	5050	5050	5050	5050	0
23	20241014	183400	48363005	5050	5050	5050	5050	0
24	20241014	183300	48363005	5050	5050	5050	5050	0
25	20241014	183200	48363005	5050	5050	5050	5050	0
26	20241014	183100	48363005	5050	5050	5050	5050	0
27	20241014	183000	48363005	5050	5050	5050	5050	0
28	20241014	182900	48363005	5050	5050	5050	5050	0
29	20241014	182800	48363005	5050	5050	5050	5050	0
30	20241014	182700	48363005	5050	5050	5050	5050	0
31	20241014	182600	48363005	5050	5050	5050	5050	0
32	20241014	182500	48363005	5050	5050	5050	5050	1131
33	20241014	182400	48363005	5050	5050	5050	5050	0
34	20241014	182300	48363005	5050	5050	5050	5050	0
35	20241014	182200	48363005	5050	5050	5050	5050	0
36	20241014	182100	48363005	5050	5050	5050	5050	0
37	20241014	182000	48363005	5050	5050	5050	5050	0
38	20241014	181900	48363005	5050	5050	5050	5050	0
39	20241014	181800	48363005	5050	5050	5050	5050	0
40	20241014	181700	48363005	5050	5050	5050	5050	0
41	20241014	181600	48363005	5050	5050	5050	5050	0
42	20241014	181500	48363005	5050	5050	5050	5050	0
43	20241014	181400	48363005	5050	5050	5050	5050	0
44	20241014	181300	48363005	5050	5050	5050	5050	0
45	20241014	181200	48363005	5050	5050	5050	5050	0
46	20241014	181100	48363005	5050	5050	5050	5050	0
47	20241014	181000	48363005	5050	5050	5050	5050	0
48	20241014	180900	48363005	5050	5050	5050	5050	0
49	20241014	180800	48363005	5050	5050	5050	5050	0
50	20241014	180700	48363005	5050	5050	5050	5050	0
51	20241014	180600	48363005	5050	5050	5050	5050	0
52	20241014	180500	48363005	5050	5050	5050	5050	0
53	20241014	180400	48363005	5050	5050	5050	5050	0
54	20241014	180300	48363005	5050	5050	5050	5050	0
55	20241014	180200	48363005	5050	5050	5050	5050	0
56	20241014	180100	48363005	5050	5050	5050	5050	0
57	20241014	180000	48363005	5050	5050	5050	5050	0
58	20241014	175900	48363005	5050	5050	5050	5050	0
59	20241014	175800	48363005	5050	5050	5050	5050	0
60	20241014	175700	48363005	5050	5050	5050	5050	0
61	20241014	175600	48363005	5050	5050	5050	5050	0
62	20241014	175500	48363005	5050	5050	5050	5050	1131
63	20241014	175400	48363005	5050	5050	5050	5050	0
64	20241014	175300	48363005	5050	5050	5050	5050	0
65	20241014	175200	48363005	5050	5050	5050	5050	0
66	20241014	175100	48363005	5050	5050	5050	5050	0
67	20241014	175000	48363005	5050	5050	5050	5050	0
68	20241014	174900	48363005	5050	5050	5050	5050	0
69	20241014	174800	48363005	5050	5050	5050	5050	0
70	20241014	174700	48363005	5050	5050	5050	5050	0
71	20241014	174600	48363005	5050	5050	5050	5050	0
72	20241014	174500	48363005	5050	5050	5050	5050	0
73	20241014	174400	48363005	5050	5050	5050	5050	0
74	20241014	174300	48363005	5050	5050	5050	5050	0
75	20241014	174200	48363005	5050	5050	5050	5050	0
76	20241014	174100	48363005	5050	5050	5050	5050	0
77	20241014	174000	48363005	5050	5050	5050	5050	0
78	20241014	173900	48363005	5050	5050	5050	5050	0
79	20241014	173800	48363005	5050	5050	5050	5050	0
80	20241014	173700	48363005	5050	5050	5050	5050	0
81	20241014	173600	48363005	5050	5050	5050	5050	0
82	20241014	173500	48363005	5050	5050	5050	5050	0
83	20241014	173400	48363005	5050	5050	5050	5050	0
84	20241014	173300	48363005	5050	5050	5050	5050	0
85	20241014	173200	48363005	5050	5050	5050	5050	0
86	20241014	173100	48363005	5050	5050	5050	5050	0
87	20241014	173000	48363005	5050	5050	5050	5050	0
88	20241014	172900	48363005	5050	5050	5050	5050	0
89	20241014	172800	48363005	5050	5050	5050	5050	0
90	20241014	172700	48363005	5050	5050	5050	5050	0
91	20241014	172600	48363005	5050	5050	5050	5050	0
92	20241014	172500	48363005	5050	5050	5050	5050	1131
93	20241014	172400	48363005	5050	5050	5050	5050	0
94	20241014	172300	48363005	5050	5050	5050	5050	0
95	20241014	172200	48363005	5050	5050	5050	5050	0
96	20241014	172100	48363005	5050	5050	5050	5050	0
97	20241014	172000	48363005	5050	5050	5050	5050	0
98	20241014	171900	48363005	5050	5050	5050	5050	0
99	20241014	171800	48363005	5050	5050	5050	5050	0
100	20241014	171700	48363005	5050	5050	5050	5050	0
101	20241014	171600	48363005	5050	5050	5050	5050	0
102	20241014	171500	48363005	5050	5050	5050	5050	0
103	20241014	171400	48363005	5050	5050	5050	5050	0
104	20241014	171300	48363005	5050	5050	5050	5050	0
105	20241014	171200	48363005	5050	5050	5050	5050	0
106	20241014	171100	48363005	5050	5050	5050	5050	0
107	20241014	171000	48363005	5050	5050	5050	5050	0
108	20241014	170900	48363005	5050	5050	5050	5050	0
109	20241014	170800	48363005	5050	5050	5050	5050	0
110	20241014	170700	48363005	5050	5050	5050	5050	0
111	20241014	170600	48363005	5050	5050	5050	5050	0
112	20241014	170500	48363005	5050	5050	5050	5050	0
113	20241014	170400	48363005	5050	5050	5050	5050	0
114	20241014	170300	48363005	5050	5050	5050	5050	0
115	20241014	170200	48363005	5050	5050	5050	5050	0
116	20241014	170100	48363005	5050	5050	5050	5050	0
117	20241014	170000	48363005	5050	5050	5050	5050	0
118	20241014	165900	48363005	5050	5050	5050	5050	0
119	20241014	165800	48363005	5050	5050	5050	5050	0
120	20241014	165700	48363005	5050	5050	5050	5050	0
121	20241014	165600	48363005	5050	5050	5050	5050	0
122	20241014	165500	48363005	5050	5050	5050	5050	1131
123	20241014	165400	48363005	5050	5050	5050	5050	0
124	20241014	165300	48363005	5050	5050	5050	5050	0
125	20241014	165200	48363005	5050	5050	5050	5050	0
126	20241014	165100	48363005	5050	5050	5050	5050	0
127	20241014	165000	48363005	5050	5050	5050	5050	0
128	20241014	164900	48363005	5050	5050	5050	5050	0
129	20241014	164800	48363005	5050	5050	5050	5050	0
130	20241014	164700	48363005	5050	5050	5050	5050	0
131	20241014	164600	48363005	5050	5050	5050	5050	0
132	20241014	164500	48363005	5050	5050	5050	5050	0
133	20241014	164400	48363005	5050	5050	5050	5050	0
134	20241014	164300	48363005	5050	5050	5050	5050	0
135	20241014	164200	48363005	5050	5050	5050	5050	0
136	20241014	164100	48363005	5050	5050	5050	5050	0
137	20241014	164000	48363005	5050	5050	5050	5050	0
138	20241014	163900	48363005	5050	5050	5050	5050	0
139	20241014	163800	48363005	5050	5050	5050	5050	0
140	20241014	163700	48363005	5050	5050	5050	5050	0
141	20241014	163600	48363005	5050	5050	5050	5050	0
142	20241014	163500	48363005	5050	5050	5050	5050	0
143	20241014	163400	48363005	5050	5050	5050	5050	0
144	20241014	163300	48363005	5050	5050	5050	5050	0
145	20241014	163200	48363005	5050	5050	5050	5050	0
146	20241014	163100	48363005	5050	5050	5050	5050	0
147	20241014	163000	48363005	5050	5050	5050	5050	0
148	20241014	162900	48363005	5050	5050	5050	5050	0
149	20241014	162800	48363005	5050	5050	5050	5050	0
150	20241014	162700	48363005	5050	5050	5050	5050	0
151	20241014	162600	48363005	5050	5050	5050	5050	0
152	20241014	162500	48363005	5050	5050	5050	5050	1131
153	20241014	162400	48363005	5050	5050	5050	5050	0
154	20241014	162300	48363005	5050	5050	5050	5050	0
155	20241014	162200	48363005	5050	5050	5050	5050	0
156	20241014	162100	48363005	5050	5050	5050	5050	0
157	20241014	162000	48363005	5050	5050	5050	5050	0
158	20241014	161900	48363005	5050	5050	5050	5050	0
159	20241014	161800	48363005	5050	5050	5050	5050	0
160	20241014	161700	48363005	5050	5050	5050	5050	0
161	20241014	161600	48363005	5050	5050	5050	5050	0
162	20241014	161500	48363005	5050	5050	5050	5050	0
163	20241014	161400	48363005	5050	5050	5050	5050	0
164	20241014	161300	48363005	5050	5050	5050	5050	0
165	20241014	161200	48363005	5050	5050	5050	5050	0
166	20241014	161100	48363005	5050	5050	5050	5050	0
167	20241014	161000	48363005	5050	5050	5050	5050	0
168	20241014	160900	48363005	5050	5050	5050	5050	0
169	20241014	160800	48363005	5050	5050	5050	5050	0
170	20241014	160700	48363005	5050	5050	5050	5050	0
171	20241014	160600	48363005	5050	5050	5050	5050	0
172	20241014	160500	48363005	5050	5050	5050	5050	0
173	20241014	160400	48363005	5050	5050	5050	5050	0
174	20241014	160300	48363005	5050	5050	5050	5050	0
175	20241014	160200	48363005	5050	5050	5050	5050	0
176	20241014	160100	48363005	5050	5050	5050	5050	0
177	20241014	160000	48363005	5050	5050	5050	5050	0
178	20241014	155900	48363005	5050	5050	5050	5050	0
179	20241014	155800	48363005	5050	5050	5050	5050	0
180	20241014	155700	48363005	5050	5050	5050	5050	0
181	20241014	155600	48363005	5050	5050	5050	5050	0
182	20241014	155500	48363005	5050	5050	5050	5050	1131
183	20241014	155400	48363005	5050	5050	5050	5050	0
184	20241014	155300	48363005	5050	5050	5050	5050	0
185	20241014	155200	48363005	5050	5050	5050	5050	0
186	20241014	155100	48363005	5050	5050	5050	5050	0
187	20241014	155000	48363005	5050	5050	5050	5050	0
188	20241014	154900	48363005	5050	5050	5050	5050	0
189	20241014	154800	48363005	5050	5050	5050	5050	0
190	20241014	154700	48363005	5050	5050	5050	5050	0
191	20241014	154600	48363005	5050	5050	5050	5050	0
192	20241014	154500	48363005	5050	5050	5050	5050	0
193	20241014	154400	48363005	5050	5050	5050	5050	0
194	20241014	154300	48363005	5050	5050	5050	5050	0
195	20241014	154200	48363005	5050	5050	5050	5050	0
196	20241014	154100	48363005	5050	5050	5050	5050	0
197	20241014	154000	48363005	5050	5050	5050	5050	0
198	20241014	153900	48363005	5050	5050	5050	5050	0
199	20241014	153800	48363005	5050	5050	5050	5050	0
200	20241014	153700	48363005	5050	5050	5050	5050	0
201	20241014	153600	48363005	5050	5050	5050	5050	0
202	20241014	153500	48363005	5050	5050	5050	5050	0
203	20241014	153400	48363005	5050	5050	5050	5050	0
204	20241014	153300	48363005	5050	5050	5050	5050	0
205	20241014	153200	48363005	5050	5050	5050	5050	0
206	20241014	153100	48363005	5050	5050	5050	5050	0
207	20241014	153000	48363005	5050	5050	5050	5050	1131
208	20241014	152900	42651455	5050	5050	5050	5050	0
209	20241014	152800	42651455	5050	5050	5050	5050	0
210	20241014	152700	42651455	5050	5050	5050	5050	0
211	20241014	152600	42651455	5050	5050	5050	5050	0
212	20241014	152500	42651455	5050	5050	5050	5050	0
213	20241014	152400	42651455	5050	5050	5050	5050	0
214	20241014	152300	42651455	5050	5050	5050	5050	0
215	20241014	152200	42651455	5050	5050	5050	5050	0
216	20241014	152100	42651455	5050	5050	5050	5050	0
217	20241014	152000	42651455	5050	5050	5050	5050	0
218	20241014	151900	42651455	5050	5050	5050	5050	0
219	20241014	151800	42651455	5050	5050	5050	5050	0
220	20241014	151700	42651455	5050	5050	5050	5050	0
221	20241014	151600	42651455	5050	5050	5050	5050	0
222	20241014	151500	42651455	5050	5050	5050	5050	3
223	20241014	151400	42636305	5050	5050	5050	5050	0
224	20241014	151300	42636305	5050	5050	5050	5050	0
225	20241014	151200	42636305	5050	5050	5050	5050	0
226	20241014	151100	42636305	5050	5050	5050	5050	0
227	20241014	151000	42636305	5050	5050	5050	5050	47
228	20241014	150900	42398955	5040	5040	5040	5040	0
229	20241014	150800	42398955	5040	5040	5040	5040	0
230	20241014	150700	42398955	5040	5040	5040	5040	0
231	20241014	150600	42398955	5040	5040	5040	5040	43
232	20241014	150500	42182235	5040	5040	5040	5040	0
233	20241014	150400	42182235	5040	5040	5040	5040	0
234	20241014	150300	42182235	5040	5040	5040	5040	0
235	20241014	150200	42182235	5040	5040	5040	5040	0
236	20241014	150100	42182235	5040	5040	5040	5040	0
237	20241014	150000	42182235	5040	5040	5040	5040	0
238	20241014	145900	42182235	5040	5040	5040	5040	1
239	20241014	145800	42177195	5040	5040	5040	5040	0
240	20241014	145700	42177195	5040	5040	5040	5040	0
241	20241014	145600	42177195	5040	5040	5040	5040	0
242	20241014	145500	42177195	5040	5040	5040	5040	0
243	20241014	145400	42177195	5040	5040	5040	5040	0
244	20241014	145300	42177195	5040	5040	5040	5040	0
245	20241014	145200	42177195	5040	5040	5040	5040	0
246	20241014	145100	42177195	5040	5040	5040	5040	0
247	20241014	145000	42177195	5040	5040	5040	5040	0
248	20241014	144900	42177195	5040	5040	5040	5040	0
249	20241014	144800	42177195	5040	5040	5040	5040	0
250	20241014	144700	42177195	5040	5040	5040	5040	0
251	20241014	144600	42177195	5040	5030	5040	5030	854
252	20241014	144500	37877025	5030	5030	5030	5030	0
253	20241014	144400	37877025	5030	5020	5030	5020	47
254	20241014	144300	37640645	5010	5010	5010	5010	0
255	20241014	144200	37640645	5010	5010	5010	5010	0
256	20241014	144100	37640645	5010	5010	5010	5010	0
257	20241014	144000	37640645	5010	5010	5010	5010	0
258	20241014	143900	37640645	5010	5010	5010	5010	0
259	20241014	143800	37640645	5010	5010	5010	5010	0
260	20241014	143700	37640645	5010	5010	5010	5010	0
261	20241014	143600	37640645	5010	5010	5010	5010	0
262	20241014	143500	37640645	5010	5010	5010	5010	0
263	20241014	143400	37640645	5010	5010	5010	5010	0
264	20241014	143300	37640645	5010	5010	5010	5010	0
265	20241014	143200	37640645	5010	5010	5010	5010	0
266	20241014	143100	37640645	5010	5010	5010	5010	0
267	20241014	143000	37640645	5010	5010	5010	5010	0
268	20241014	142900	37640645	5010	5010	5010	5010	0
269	20241014	142800	37640645	5010	5010	5010	5010	0
270	20241014	142700	37640645	5010	5010	5010	5010	0
271	20241014	142600	37640645	5010	5010	5010	5010	0
272	20241014	142500	37640645	5010	5010	5010	5010	0
273	20241014	142400	37640645	5010	5010	5010	5010	0
274	20241014	142300	37640645	5010	5010	5010	5010	0
275	20241014	142200	37640645	5010	5010	5010	5010	0
276	20241014	142100	37640645	5010	5010	5010	5010	0
277	20241014	142000	37640645	5010	5010	5010	5010	0
278	20241014	141900	37640645	5010	5010	5010	5010	0
279	20241014	141800	37640645	5010	5010	5010	5010	0
280	20241014	141700	37640645	5010	5010	5010	5010	0
281	20241014	141600	37640645	5010	5010	5010	5010	0
282	20241014	141500	37640645	5010	5010	5010	5010	400
283	20241014	141400	35636645	5030	5030	5030	5030	0
284	20241014	141300	35636645	5030	5030	5030	5030	0
285	20241014	141200	35636645	5030	5030	5030	5030	0
286	20241014	141100	35636645	5030	5030	5030	5030	0
287	20241014	141000	35636645	5030	5030	5030	5030	0
288	20241014	140900	35636645	5030	5030	5030	5030	38
289	20241014	140800	35445505	5030	5030	5030	5030	0
290	20241014	140700	35445505	5030	5030	5030	5030	0
291	20241014	140600	35445505	5030	5030	5030	5030	187
292	20241014	140500	34504895	5030	5030	5030	5030	0
293	20241014	140400	34504895	5030	5030	5030	5030	0
294	20241014	140300	34504895	5030	5030	5030	5030	0
295	20241014	140200	34504895	5030	5030	5030	5030	0
296	20241014	140100	34504895	5030	5030	5030	5030	0
297	20241014	140000	34504895	5030	5030	5030	5030	2
298	20241014	135900	34494835	5050	5050	5050	5050	18
299	20241014	135800	34403935	5040	5040	5040	5040	0
300	20241014	135700	34403935	5040	5040	5040	5040	0
301	20241014	135600	34403935	5040	5040	5040	5040	0
302	20241014	135500	34403935	5040	5040	5040	5040	0
303	20241014	135400	34403935	5040	5040	5040	5040	0
304	20241014	135300	34403935	5040	5040	5040	5040	101
305	20241014	135200	33894895	5030	5030	5030	5030	0
306	20241014	135100	33894895	5030	5030	5030	5030	613
307	20241014	135000	30811505	5030	5030	5030	5030	0
308	20241014	134900	30811505	5030	5030	5030	5030	1890
309	20241014	134800	21304805	5020	5020	5020	5020	0
310	20241014	134700	21304805	5020	5020	5020	5020	0
311	20241014	134600	21304805	5020	5020	5020	5020	0
312	20241014	134500	21304805	5020	5020	5020	5020	0
313	20241014	134400	21304805	5020	5020	5020	5020	0
314	20241014	134300	21304805	5020	5020	5020	5020	0
315	20241014	134200	21304805	5020	5020	5020	5020	0
316	20241014	134100	21304805	5020	5020	5020	5020	0
317	20241014	134000	21304805	5020	5020	5020	5020	0
318	20241014	133900	21304805	5020	5020	5020	5020	0
319	20241014	133800	21304805	5020	5020	5020	5020	50
320	20241014	133700	21053805	5000	5000	5000	5000	0
321	20241014	133600	21053805	5000	5000	5000	5000	0
322	20241014	133500	21053805	5000	5000	5000	5000	0
323	20241014	133400	21053805	5000	5000	5000	5000	0
324	20241014	133300	21053805	5000	5000	5000	5000	0
325	20241014	133200	21053805	5000	5000	5000	5000	0
326	20241014	133100	21053805	5000	5000	5000	5000	0
327	20241014	133000	21053805	5000	5000	5000	5000	0
328	20241014	132900	21053805	5000	5000	5000	5000	0
329	20241014	132800	21053805	5000	5000	5000	5000	0
330	20241014	132700	21053805	5000	5000	5000	5000	0
331	20241014	132600	21053805	5000	5000	5000	5000	0
332	20241014	132500	21053805	5000	5000	5000	5000	0
333	20241014	132400	21053805	5000	5000	5000	5000	0
334	20241014	132300	21053805	5000	5000	5000	5000	0
335	20241014	132200	21053805	5000	5000	5000	5000	0
336	20241014	132100	21053805	5000	5000	5000	5000	0
337	20241014	132000	21053805	5000	5000	5000	5000	0
338	20241014	131900	21053805	5000	5000	5000	5000	0
339	20241014	131800	21053805	5000	5000	5000	5000	0
340	20241014	131700	21053805	5000	5000	5000	5000	0
341	20241014	131600	21053805	5000	5000	5000	5000	0
342	20241014	131500	21053805	5000	5000	5000	5000	0
343	20241014	131400	21053805	5000	5000	5000	5000	0
344	20241014	131300	21053805	5000	5000	5000	5000	0
345	20241014	131200	21053805	5000	5000	5000	5000	0
346	20241014	131100	21053805	5000	5000	5000	5000	0
347	20241014	131000	21053805	5000	5000	5000	5000	51
348	20241014	130900	20798805	5020	5020	5020	5020	0
349	20241014	130800	20798805	5020	5020	5020	5020	0
350	20241014	130700	20798805	5020	5020	5020	5020	0
351	20241014	130600	20798805	5020	5020	5020	5020	20
352	20241014	130500	20698405	5020	5020	5020	5020	8
353	20241014	130400	20658245	5020	5020	5020	5020	0
354	20241014	130300	20658245	5020	5020	5020	5020	0
355	20241014	130200	20658245	5020	5020	5020	5020	0
356	20241014	130100	20658245	5020	5020	5020	5020	0
357	20241014	130000	20658245	5020	5020	5020	5020	0
358	20241014	125900	20658245	5020	5020	5020	5020	0
359	20241014	125800	20658245	5020	5020	5020	5020	0
360	20241014	125700	20658245	5020	5020	5020	5020	0
361	20241014	125600	20658245	5020	5020	5020	5020	0
362	20241014	125500	20658245	5020	5020	5020	5020	0
363	20241014	125400	20658245	5020	5020	5020	5020	0
364	20241014	125300	20658245	5020	5020	5020	5020	0
365	20241014	125200	20658245	5020	5020	5020	5020	0
366	20241014	125100	20658245	5020	5020	5020	5020	0
367	20241014	125000	20658245	5020	5020	5020	5020	0
368	20241014	124900	20658245	5020	5020	5020	5020	0
369	20241014	124800	20658245	5020	5020	5020	5020	0
370	20241014	124700	20658245	5020	5020	5020	5020	0
371	20241014	124600	20658245	5020	5020	5020	5020	0
372	20241014	124500	20658245	5020	5020	5020	5020	0
373	20241014	124400	20658245	5020	5020	5020	5020	0
374	20241014	124300	20658245	5020	5020	5020	5020	0
375	20241014	124200	20658245	5020	5020	5020	5020	0
376	20241014	124100	20658245	5020	5020	5020	5020	0
377	20241014	124000	20658245	5020	5020	5020	5020	0
378	20241014	123900	20658245	5020	5020	5020	5020	0
379	20241014	123800	20658245	5020	5020	5020	5020	0
380	20241014	123700	20658245	5020	5020	5020	5020	0
381	20241014	123600	20658245	5020	5020	5020	5020	0
382	20241014	123500	20658245	5020	5020	5020	5020	0
383	20241014	123400	20658245	5020	5020	5020	5020	0
384	20241014	123300	20658245	5020	5020	5020	5020	0
385	20241014	123200	20658245	5020	5020	5020	5020	0
386	20241014	123100	20658245	5020	5020	5020	5020	0
387	20241014	123000	20658245	5020	5020	5020	5020	0
388	20241014	122900	20658245	5020	5020	5020	5020	0
389	20241014	122800	20658245	5020	5020	5020	5020	0
390	20241014	122700	20658245	5020	5020	5020	5020	0
391	20241014	122600	20658245	5020	5020	5020	5020	0
392	20241014	122500	20658245	5020	5020	5020	5020	0
393	20241014	122400	20658245	5020	5020	5020	5020	0
394	20241014	122300	20658245	5020	5020	5020	5020	0
395	20241014	122200	20658245	5020	5020	5020	5020	0
396	20241014	122100	20658245	5020	5020	5020	5020	0
397	20241014	122000	20658245	5020	5020	5020	5020	0
398	20241014	121900	20658245	5020	5020	5020	5020	0
399	20241014	121800	20658245	5020	5020	5020	5020	0
400	20241014	121700	20658245	5020	5020	5020	5020	0
401	20241014	121600	20658245	5020	5020	5020	5020	0
402	20241014	121500	20658245	5020	5020	5020	5020	0
403	20241014	121400	20658245	5020	5020	5020	5020	0
404	20241014	121300	20658245	5020	5020	5020	5020	0
405	20241014	121200	20658245	5020	5010	5020	5010	20
406	20241014	121100	20557915	5000	5000	5000	5000	0
407	20241014	121000	20557915	5000	5000	5000	5000	0
408	20241014	120900	20557915	5000	5000	5000	5000	0
409	20241014	120800	20557915	5000	5000	5000	5000	0
410	20241014	120700	20557915	5000	5000	5000	5000	0
411	20241014	120600	20557915	5000	5000	5000	5000	0
412	20241014	120500	20557915	5000	5000	5000	5000	0
413	20241014	120400	20557915	5000	5000	5000	5000	1
414	20241014	120300	20552915	4990	4990	4990	4990	0
415	20241014	120200	20552915	4990	4990	4990	4990	0
416	20241014	120100	20552915	4990	4990	4990	4990	0
417	20241014	120000	20552915	4990	4990	4990	4990	0
418	20241014	115900	20552915	4990	4990	4990	4990	0
419	20241014	115800	20552915	4990	4990	4990	4990	0
420	20241014	115700	20552915	4990	4990	4990	4990	0
421	20241014	115600	20552915	4990	4990	4990	4990	0
422	20241014	115500	20552915	4990	4990	4990	4990	1
423	20241014	115400	20547925	4990	4990	4990	4990	0
424	20241014	115300	20547925	4990	4990	4990	4990	0
425	20241014	115200	20547925	4990	4990	4990	4990	0
426	20241014	115100	20547925	4990	4990	4990	4990	0
427	20241014	115000	20547925	4990	4990	4990	4990	0
428	20241014	114900	20547925	4990	4990	4990	4990	0
429	20241014	114800	20547925	4990	4990	4990	4990	0
430	20241014	114700	20547925	4990	4990	4990	4990	0
431	20241014	114600	20547925	4990	4990	4990	4990	0
432	20241014	114500	20547925	4990	4990	4990	4990	0
433	20241014	114400	20547925	4990	5010	5010	4990	1800
434	20241014	114300	11559815	5010	5010	5010	5010	0
435	20241014	114200	11559815	5010	5010	5010	5010	35
436	20241014	114100	11384465	5010	5010	5010	5010	1
437	20241014	114000	11379455	5030	5030	5030	5030	0
438	20241014	113900	11379455	5030	5030	5030	5030	101
439	20241014	113800	10871425	5020	5020	5020	5020	482
440	20241014	113700	8451785	5010	5010	5010	5010	0
441	20241014	113600	8451785	5010	5010	5010	5010	0
442	20241014	113500	8451785	5010	5010	5010	5010	70
443	20241014	113400	8101085	5000	5000	5000	5000	0
444	20241014	113300	8101085	5000	5000	5000	5000	0
445	20241014	113200	8101085	5000	5000	5000	5000	0
446	20241014	113100	8101085	5000	5000	5000	5000	0
447	20241014	113000	8101085	5000	5000	5000	5000	0
448	20241014	112900	8101085	5000	5000	5000	5000	0
449	20241014	112800	8101085	5000	5000	5000	5000	0
450	20241014	112700	8101085	5000	5000	5000	5000	0
451	20241014	112600	8101085	5000	5000	5000	5000	0
452	20241014	112500	8101085	5000	5000	5000	5000	0
453	20241014	112400	8101085	5000	5000	5000	5000	0
454	20241014	112300	8101085	5000	5000	5000	5000	0
455	20241014	112200	8101085	5000	5000	5000	5000	0
456	20241014	112100	8101085	5000	5000	5000	5000	0
457	20241014	112000	8101085	5000	5000	5000	5000	0
458	20241014	111900	8101085	5000	5000	5000	5000	181
459	20241014	111800	7196085	5010	5010	5010	5010	0
460	20241014	111700	7196085	5010	5010	5010	5010	0
461	20241014	111600	7196085	5010	5010	5010	5010	0
462	20241014	111500	7196085	5010	5010	5010	5010	0
463	20241014	111400	7196085	5010	5010	5010	5010	0
464	20241014	111300	7196085	5010	5010	5010	5010	0
465	20241014	111200	7196085	5010	5010	5010	5010	0
466	20241014	111100	7196085	5010	5010	5010	5010	0
467	20241014	111000	7196085	5010	5010	5010	5010	3
468	20241014	110900	7181055	5010	5010	5010	5010	0
469	20241014	110800	7181055	5010	5010	5010	5010	0
470	20241014	110700	7181055	5010	5010	5010	5010	127
471	20241014	110600	6544785	5020	5020	5020	5020	0
472	20241014	110500	6544785	5020	5020	5020	5020	0
473	20241014	110400	6544785	5020	5020	5020	5020	0
474	20241014	110300	6544785	5020	5020	5020	5020	0
475	20241014	110200	6544785	5020	5020	5020	5020	0
476	20241014	110100	6544785	5020	5020	5020	5020	0
477	20241014	110000	6544785	5020	5020	5020	5020	0
478	20241014	105900	6544785	5020	5020	5020	5020	0
479	20241014	105800	6544785	5020	5020	5020	5020	0
480	20241014	105700	6544785	5020	5020	5020	5020	0
481	20241014	105600	6544785	5020	5020	5020	5020	0
482	20241014	105500	6544785	5020	5020	5020	5020	0
483	20241014	105400	6544785	5020	5020	5020	5020	0
484	20241014	105300	6544785	5020	5020	5020	5020	0
485	20241014	105200	6544785	5020	5020	5020	5020	0
486	20241014	105100	6544785	5020	5020	5020	5020	0
487	20241014	105000	6544785	5020	5020	5020	5020	0
488	20241014	104900	6544785	5020	5020	5020	5020	0
489	20241014	104800	6544785	5020	5020	5020	5020	0
490	20241014	104700	6544785	5020	5020	5020	5020	0
491	20241014	104600	6544785	5020	5020	5020	5020	0
492	20241014	104500	6544785	5020	5020	5020	5020	5
493	20241014	104400	6519685	5010	5010	5010	5010	0
494	20241014	104300	6519685	5010	5010	5010	5010	0
495	20241014	104200	6519685	5010	5010	5010	5010	0
496	20241014	104100	6519685	5010	5010	5010	5010	0
497	20241014	104000	6519685	5010	5010	5010	5010	0
498	20241014	103900	6519685	5010	5010	5010	5010	100
499	20241014	103800	6018685	5020	5010	5020	5010	5
500	20241014	103700	5993615	5020	5020	5020	5020	0
501	20241014	103600	5993615	5020	5020	5020	5020	0
502	20241014	103500	5993615	5020	5020	5020	5020	0
503	20241014	103400	5993615	5020	5020	5020	5020	0
504	20241014	103300	5993615	5020	5020	5020	5020	20
505	20241014	103200	5893215	5010	5010	5010	5010	0
506	20241014	103100	5893215	5010	5010	5010	5010	0
507	20241014	103000	5893215	5010	5010	5010	5010	0
508	20241014	102900	5893215	5010	5010	5010	5010	0
509	20241014	102800	5893215	5010	5010	5010	5010	0
510	20241014	102700	5893215	5010	5010	5010	5010	0
511	20241014	102600	5893215	5010	5010	5010	5010	0
512	20241014	102500	5893215	5010	5010	5010	5010	0
513	20241014	102400	5893215	5010	5010	5010	5010	0
514	20241014	102300	5893215	5010	5010	5010	5010	0
515	20241014	102200	5893215	5010	5010	5010	5010	0
516	20241014	102100	5893215	5010	5010	5010	5010	10
517	20241014	102000	5843115	5010	5010	5010	5010	0
518	20241014	101900	5843115	5010	5010	5010	5010	0
519	20241014	101800	5843115	5010	5010	5010	5010	0
520	20241014	101700	5843115	5010	5010	5010	5010	0
521	20241014	101600	5843115	5010	5010	5010	5010	0
522	20241014	101500	5843115	5010	5010	5010	5010	0
523	20241014	101400	5843115	5010	5010	5010	5010	0
524	20241014	101300	5843115	5010	5010	5010	5010	0
525	20241014	101200	5843115	5010	5010	5010	5010	0
526	20241014	101100	5843115	5010	5010	5010	5010	0
527	20241014	101000	5843115	5010	5010	5010	5010	2
528	20241014	100900	5833095	5030	5030	5030	5030	0
529	20241014	100800	5833095	5030	5030	5030	5030	1
530	20241014	100700	5828065	5020	5020	5020	5020	0
531	20241014	100600	5828065	5020	5020	5020	5020	0
532	20241014	100500	5828065	5020	5020	5020	5020	0
533	20241014	100400	5828065	5020	5020	5020	5020	0
534	20241014	100300	5828065	5020	5020	5020	5020	0
535	20241014	100200	5828065	5020	5020	5020	5020	0
536	20241014	100100	5828065	5020	5020	5020	5020	0
537	20241014	100000	5828065	5020	5020	5020	5020	30
538	20241014	095900	5677465	5010	5010	5010	5010	0
539	20241014	095800	5677465	5010	5010	5010	5010	151
540	20241014	095700	4920955	5010	5020	5020	5010	50
541	20241014	095600	4670265	5020	5020	5020	5020	41
542	20241014	095500	4464445	5020	5020	5020	5020	7
543	20241014	095400	4429305	5020	5020	5020	5020	5
544	20241014	095300	4404205	5010	5010	5010	5010	0
545	20241014	095200	4404205	5010	5010	5010	5010	0
546	20241014	095100	4404205	5010	5010	5010	5010	0
547	20241014	095000	4404205	5010	5010	5010	5010	0
548	20241014	094900	4404205	5010	5010	5010	5010	0
549	20241014	094800	4404205	5010	5010	5010	5010	0
550	20241014	094700	4404205	5010	5010	5010	5010	380
551	20241014	094600	2500405	5010	5010	5010	5010	3
552	20241014	094500	2485375	5010	5010	5010	5010	5
553	20241014	094400	2460325	4995	4995	4995	4995	0
554	20241014	094300	2460325	4995	4995	4995	4995	1
555	20241014	094200	2455330	4985	4985	4985	4985	0
556	20241014	094100	2455330	4985	4985	4985	4985	40
557	20241014	094000	2255930	4980	4980	4980	4980	0
558	20241014	093900	2255930	4980	4980	4980	4980	0
559	20241014	093800	2255930	4980	4980	4980	4980	0
560	20241014	093700	2255930	4980	4980	4980	4980	0
561	20241014	093600	2255930	4980	4980	4980	4980	0
562	20241014	093500	2255930	4980	4980	4980	4980	0
563	20241014	093400	2255930	4980	4980	4980	4980	0
564	20241014	093300	2255930	4980	4980	4980	4980	0
565	20241014	093200	2255930	4980	4980	4980	4980	20
566	20241014	093100	2156330	4980	4980	4980	4980	0
567	20241014	093000	2156330	4980	4980	4980	4980	0
568	20241014	092900	2156330	4980	4980	4980	4980	0
569	20241014	092800	2156330	4980	4980	4980	4980	0
570	20241014	092700	2156330	4980	4980	4980	4980	0
571	20241014	092600	2156330	4980	4980	4980	4980	0
572	20241014	092500	2156330	4980	4980	4980	4980	0
573	20241014	092400	2156330	4980	4980	4980	4980	0
574	20241014	092300	2156330	4980	4980	4980	4980	0
575	20241014	092200	2156330	4980	4980	4980	4980	0
576	20241014	092100	2156330	4980	4975	4980	4975	422
577	20241014	092000	54775	4980	4980	4980	4980	0
578	20241014	091900	54775	4980	4980	4980	4980	6
579	20241014	091800	24895	4980	4980	4980	4980	0
580	20241014	091700	24895	4980	4980	4980	4980	0
581	20241014	091600	24895	4980	4980	4980	4980	0
582	20241014	091500	24895	4980	4980	4980	4980	0
583	20241014	091400	24895	4980	4980	4980	4980	0
584	20241014	091300	24895	4980	4980	4980	4980	0
585	20241014	091200	24895	4980	4980	4980	4980	1
586	20241014	091100	19915	4975	4975	4975	4975	0
587	20241014	091000	19915	4975	4975	4975	4975	1
588	20241014	090900	14940	4980	4980	4980	4980	0
589	20241014	090800	14940	4980	4980	4980	4980	0
590	20241014	090700	14940	4980	4980	4980	4980	0
591	20241014	090600	14940	4980	4980	4980	4980	0
592	20241014	090500	14940	4980	4980	4980	4980	0
593	20241014	090400	14940	4980	4980	4980	4980	0
594	20241014	090300	14940	4980	4980	4980	4980	0
595	20241014	090200	14940	4980	4980	4980	4980	0
596	20241014	090100	14940	4980	4980	4980	4980	0
597	20241014	090000	14940	4980	4980	4980	4980	3