KissMeData/365550/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	212900	488549300	5000	5000	5000	5000	3280
3	20241022	212800	488549300	5000	5000	5000	5000	0
4	20241022	212700	488549300	5000	5000	5000	5000	0
5	20241022	212600	488549300	5000	5000	5000	5000	0
6	20241022	212500	488549300	5000	5000	5000	5000	0
7	20241022	212400	488549300	5000	5000	5000	5000	0
8	20241022	212300	488549300	5000	5000	5000	5000	0
9	20241022	212200	488549300	5000	5000	5000	5000	0
10	20241022	212100	488549300	5000	5000	5000	5000	0
11	20241022	212000	488549300	5000	5000	5000	5000	0
12	20241022	211900	488549300	5000	5000	5000	5000	0
13	20241022	211800	488549300	5000	5000	5000	5000	0
14	20241022	211700	488549300	5000	5000	5000	5000	0
15	20241022	211600	488549300	5000	5000	5000	5000	0
16	20241022	211500	488549300	5000	5000	5000	5000	0
17	20241022	211400	488549300	5000	5000	5000	5000	0
18	20241022	211300	488549300	5000	5000	5000	5000	0
19	20241022	211200	488549300	5000	5000	5000	5000	0
20	20241022	211100	488549300	5000	5000	5000	5000	0
21	20241022	211000	488549300	5000	5000	5000	5000	0
22	20241022	210900	488549300	5000	5000	5000	5000	0
23	20241022	210800	488549300	5000	5000	5000	5000	0
24	20241022	210700	488549300	5000	5000	5000	5000	0
25	20241022	210600	488549300	5000	5000	5000	5000	0
26	20241022	210500	488549300	5000	5000	5000	5000	0
27	20241022	210400	488549300	5000	5000	5000	5000	0
28	20241022	210300	488549300	5000	5000	5000	5000	0
29	20241022	210200	488549300	5000	5000	5000	5000	0
30	20241022	210100	488549300	5000	5000	5000	5000	0
31	20241022	210000	488549300	5000	5000	5000	5000	0
32	20241022	205900	488549300	5000	5000	5000	5000	3280
33	20241022	205800	488549300	5000	5000	5000	5000	0
34	20241022	205700	488549300	5000	5000	5000	5000	0
35	20241022	205600	488549300	5000	5000	5000	5000	0
36	20241022	205500	488549300	5000	5000	5000	5000	0
37	20241022	205400	488549300	5000	5000	5000	5000	0
38	20241022	205300	488549300	5000	5000	5000	5000	0
39	20241022	205200	488549300	5000	5000	5000	5000	0
40	20241022	205100	488549300	5000	5000	5000	5000	0
41	20241022	205000	488549300	5000	5000	5000	5000	0
42	20241022	204900	488549300	5000	5000	5000	5000	0
43	20241022	204800	488549300	5000	5000	5000	5000	0
44	20241022	204700	488549300	5000	5000	5000	5000	0
45	20241022	204600	488549300	5000	5000	5000	5000	0
46	20241022	204500	488549300	5000	5000	5000	5000	0
47	20241022	204400	488549300	5000	5000	5000	5000	0
48	20241022	204300	488549300	5000	5000	5000	5000	0
49	20241022	204200	488549300	5000	5000	5000	5000	0
50	20241022	204100	488549300	5000	5000	5000	5000	0
51	20241022	204000	488549300	5000	5000	5000	5000	0
52	20241022	203900	488549300	5000	5000	5000	5000	0
53	20241022	203800	488549300	5000	5000	5000	5000	0
54	20241022	203700	488549300	5000	5000	5000	5000	0
55	20241022	203600	488549300	5000	5000	5000	5000	0
56	20241022	203500	488549300	5000	5000	5000	5000	0
57	20241022	203400	488549300	5000	5000	5000	5000	0
58	20241022	203300	488549300	5000	5000	5000	5000	0
59	20241022	203200	488549300	5000	5000	5000	5000	0
60	20241022	203100	488549300	5000	5000	5000	5000	0
61	20241022	203000	488549300	5000	5000	5000	5000	0
62	20241022	202900	488549300	5000	5000	5000	5000	3280
63	20241022	202800	488549300	5000	5000	5000	5000	0
64	20241022	202700	488549300	5000	5000	5000	5000	0
65	20241022	202600	488549300	5000	5000	5000	5000	0
66	20241022	202500	488549300	5000	5000	5000	5000	0
67	20241022	202400	488549300	5000	5000	5000	5000	0
68	20241022	202300	488549300	5000	5000	5000	5000	0
69	20241022	202200	488549300	5000	5000	5000	5000	0
70	20241022	202100	488549300	5000	5000	5000	5000	0
71	20241022	202000	488549300	5000	5000	5000	5000	0
72	20241022	201900	488549300	5000	5000	5000	5000	0
73	20241022	201800	488549300	5000	5000	5000	5000	0
74	20241022	201700	488549300	5000	5000	5000	5000	0
75	20241022	201600	488549300	5000	5000	5000	5000	0
76	20241022	201500	488549300	5000	5000	5000	5000	0
77	20241022	201400	488549300	5000	5000	5000	5000	0
78	20241022	201300	488549300	5000	5000	5000	5000	0
79	20241022	201200	488549300	5000	5000	5000	5000	0
80	20241022	201100	488549300	5000	5000	5000	5000	0
81	20241022	201000	488549300	5000	5000	5000	5000	0
82	20241022	200900	488549300	5000	5000	5000	5000	0
83	20241022	200800	488549300	5000	5000	5000	5000	0
84	20241022	200700	488549300	5000	5000	5000	5000	0
85	20241022	200600	488549300	5000	5000	5000	5000	0
86	20241022	200500	488549300	5000	5000	5000	5000	0
87	20241022	200400	488549300	5000	5000	5000	5000	0
88	20241022	200300	488549300	5000	5000	5000	5000	0
89	20241022	200200	488549300	5000	5000	5000	5000	0
90	20241022	200100	488549300	5000	5000	5000	5000	0
91	20241022	200000	488549300	5000	5000	5000	5000	0
92	20241022	195900	488549300	5000	5000	5000	5000	3280
93	20241022	195800	488549300	5000	5000	5000	5000	0
94	20241022	195700	488549300	5000	5000	5000	5000	0
95	20241022	195600	488549300	5000	5000	5000	5000	0
96	20241022	195500	488549300	5000	5000	5000	5000	0
97	20241022	195400	488549300	5000	5000	5000	5000	0
98	20241022	195300	488549300	5000	5000	5000	5000	0
99	20241022	195200	488549300	5000	5000	5000	5000	0
100	20241022	195100	488549300	5000	5000	5000	5000	0
101	20241022	195000	488549300	5000	5000	5000	5000	0
102	20241022	194900	488549300	5000	5000	5000	5000	0
103	20241022	194800	488549300	5000	5000	5000	5000	0
104	20241022	194700	488549300	5000	5000	5000	5000	0
105	20241022	194600	488549300	5000	5000	5000	5000	0
106	20241022	194500	488549300	5000	5000	5000	5000	0
107	20241022	194400	488549300	5000	5000	5000	5000	0
108	20241022	194300	488549300	5000	5000	5000	5000	0
109	20241022	194200	488549300	5000	5000	5000	5000	0
110	20241022	194100	488549300	5000	5000	5000	5000	0
111	20241022	194000	488549300	5000	5000	5000	5000	0
112	20241022	193900	488549300	5000	5000	5000	5000	0
113	20241022	193800	488549300	5000	5000	5000	5000	0
114	20241022	193700	488549300	5000	5000	5000	5000	0
115	20241022	193600	488549300	5000	5000	5000	5000	0
116	20241022	193500	488549300	5000	5000	5000	5000	0
117	20241022	193400	488549300	5000	5000	5000	5000	0
118	20241022	193300	488549300	5000	5000	5000	5000	0
119	20241022	193200	488549300	5000	5000	5000	5000	0
120	20241022	193100	488549300	5000	5000	5000	5000	0
121	20241022	193000	488549300	5000	5000	5000	5000	0
122	20241022	192900	488549300	5000	5000	5000	5000	3280
123	20241022	192800	488549300	5000	5000	5000	5000	0
124	20241022	192700	488549300	5000	5000	5000	5000	0
125	20241022	192600	488549300	5000	5000	5000	5000	0
126	20241022	192500	488549300	5000	5000	5000	5000	0
127	20241022	192400	488549300	5000	5000	5000	5000	0
128	20241022	192300	488549300	5000	5000	5000	5000	0
129	20241022	192200	488549300	5000	5000	5000	5000	0
130	20241022	192100	488549300	5000	5000	5000	5000	0
131	20241022	192000	488549300	5000	5000	5000	5000	0
132	20241022	191900	488549300	5000	5000	5000	5000	0
133	20241022	191800	488549300	5000	5000	5000	5000	0
134	20241022	191700	488549300	5000	5000	5000	5000	0
135	20241022	191600	488549300	5000	5000	5000	5000	0
136	20241022	191500	488549300	5000	5000	5000	5000	0
137	20241022	191400	488549300	5000	5000	5000	5000	0
138	20241022	191300	488549300	5000	5000	5000	5000	0
139	20241022	191200	488549300	5000	5000	5000	5000	0
140	20241022	191100	488549300	5000	5000	5000	5000	0
141	20241022	191000	488549300	5000	5000	5000	5000	0
142	20241022	190900	488549300	5000	5000	5000	5000	0
143	20241022	190800	488549300	5000	5000	5000	5000	0
144	20241022	190700	488549300	5000	5000	5000	5000	0
145	20241022	190600	488549300	5000	5000	5000	5000	0
146	20241022	190500	488549300	5000	5000	5000	5000	0
147	20241022	190400	488549300	5000	5000	5000	5000	0
148	20241022	190300	488549300	5000	5000	5000	5000	0
149	20241022	190200	488549300	5000	5000	5000	5000	0
150	20241022	190100	488549300	5000	5000	5000	5000	0
151	20241022	190000	488549300	5000	5000	5000	5000	0
152	20241022	185900	488549300	5000	5000	5000	5000	3280
153	20241022	185800	488549300	5000	5000	5000	5000	0
154	20241022	185700	488549300	5000	5000	5000	5000	0
155	20241022	185600	488549300	5000	5000	5000	5000	0
156	20241022	185500	488549300	5000	5000	5000	5000	0
157	20241022	185400	488549300	5000	5000	5000	5000	0
158	20241022	185300	488549300	5000	5000	5000	5000	0
159	20241022	185200	488549300	5000	5000	5000	5000	0
160	20241022	185100	488549300	5000	5000	5000	5000	0
161	20241022	185000	488549300	5000	5000	5000	5000	0
162	20241022	184900	488549300	5000	5000	5000	5000	0
163	20241022	184800	488549300	5000	5000	5000	5000	0
164	20241022	184700	488549300	5000	5000	5000	5000	0
165	20241022	184600	488549300	5000	5000	5000	5000	0
166	20241022	184500	488549300	5000	5000	5000	5000	0
167	20241022	184400	488549300	5000	5000	5000	5000	0
168	20241022	184300	488549300	5000	5000	5000	5000	0
169	20241022	184200	488549300	5000	5000	5000	5000	0
170	20241022	184100	488549300	5000	5000	5000	5000	0
171	20241022	184000	488549300	5000	5000	5000	5000	0
172	20241022	183900	488549300	5000	5000	5000	5000	0
173	20241022	183800	488549300	5000	5000	5000	5000	0
174	20241022	183700	488549300	5000	5000	5000	5000	0
175	20241022	183600	488549300	5000	5000	5000	5000	0
176	20241022	183500	488549300	5000	5000	5000	5000	0
177	20241022	183400	488549300	5000	5000	5000	5000	0
178	20241022	183300	488549300	5000	5000	5000	5000	0
179	20241022	183200	488549300	5000	5000	5000	5000	0
180	20241022	183100	488549300	5000	5000	5000	5000	0
181	20241022	183000	488549300	5000	5000	5000	5000	0
182	20241022	182900	488549300	5000	5000	5000	5000	3280
183	20241022	182800	488549300	5000	5000	5000	5000	0
184	20241022	182700	488549300	5000	5000	5000	5000	0
185	20241022	182600	488549300	5000	5000	5000	5000	0
186	20241022	182500	488549300	5000	5000	5000	5000	0
187	20241022	182400	488549300	5000	5000	5000	5000	0
188	20241022	182300	488549300	5000	5000	5000	5000	0
189	20241022	182200	488549300	5000	5000	5000	5000	0
190	20241022	182100	488549300	5000	5000	5000	5000	0
191	20241022	182000	488549300	5000	5000	5000	5000	0
192	20241022	181900	488549300	5000	5000	5000	5000	0
193	20241022	181800	488549300	5000	5000	5000	5000	0
194	20241022	181700	488549300	5000	5000	5000	5000	0
195	20241022	181600	488549300	5000	5000	5000	5000	0
196	20241022	181500	488549300	5000	5000	5000	5000	0
197	20241022	181400	488549300	5000	5000	5000	5000	0
198	20241022	181300	488549300	5000	5000	5000	5000	0
199	20241022	181200	488549300	5000	5000	5000	5000	0
200	20241022	181100	488549300	5000	5000	5000	5000	0
201	20241022	181000	488549300	5000	5000	5000	5000	0
202	20241022	180900	488549300	5000	5000	5000	5000	0
203	20241022	180800	488549300	5000	5000	5000	5000	0
204	20241022	180700	488549300	5000	5000	5000	5000	0
205	20241022	180600	488549300	5000	5000	5000	5000	0
206	20241022	180500	488549300	5000	5000	5000	5000	0
207	20241022	180400	488549300	5000	5000	5000	5000	0
208	20241022	180300	488549300	5000	5000	5000	5000	0
209	20241022	180200	488549300	5000	5000	5000	5000	0
210	20241022	180100	488549300	5000	5000	5000	5000	0
211	20241022	180000	488549300	5000	5000	5000	5000	0
212	20241022	175900	488549300	5000	5000	5000	5000	3280
213	20241022	175800	488549300	5000	5000	5000	5000	0
214	20241022	175700	488549300	5000	5000	5000	5000	0
215	20241022	175600	488549300	5000	5000	5000	5000	0
216	20241022	175500	488549300	5000	5000	5000	5000	0
217	20241022	175400	488549300	5000	5000	5000	5000	0
218	20241022	175300	488549300	5000	5000	5000	5000	0
219	20241022	175200	488549300	5000	5000	5000	5000	0
220	20241022	175100	488549300	5000	5000	5000	5000	0
221	20241022	175000	488549300	5000	5000	5000	5000	0
222	20241022	174900	488549300	5000	5000	5000	5000	0
223	20241022	174800	488549300	5000	5000	5000	5000	0
224	20241022	174700	488549300	5000	5000	5000	5000	0
225	20241022	174600	488549300	5000	5000	5000	5000	0
226	20241022	174500	488549300	5000	5000	5000	5000	0
227	20241022	174400	488549300	5000	5000	5000	5000	0
228	20241022	174300	488549300	5000	5000	5000	5000	0
229	20241022	174200	488549300	5000	5000	5000	5000	0
230	20241022	174100	488549300	5000	5000	5000	5000	0
231	20241022	174000	488549300	5000	5000	5000	5000	0
232	20241022	173900	488549300	5000	5000	5000	5000	0
233	20241022	173800	488549300	5000	5000	5000	5000	0
234	20241022	173700	488549300	5000	5000	5000	5000	0
235	20241022	173600	488549300	5000	5000	5000	5000	0
236	20241022	173500	488549300	5000	5000	5000	5000	0
237	20241022	173400	488549300	5000	5000	5000	5000	0
238	20241022	173300	488549300	5000	5000	5000	5000	0
239	20241022	173200	488549300	5000	5000	5000	5000	0
240	20241022	173100	488549300	5000	5000	5000	5000	0
241	20241022	173000	488549300	5000	5000	5000	5000	0
242	20241022	172900	488549300	5000	5000	5000	5000	3280
243	20241022	172800	488549300	5000	5000	5000	5000	0
244	20241022	172700	488549300	5000	5000	5000	5000	0
245	20241022	172600	488549300	5000	5000	5000	5000	0
246	20241022	172500	488549300	5000	5000	5000	5000	0
247	20241022	172400	488549300	5000	5000	5000	5000	0
248	20241022	172300	488549300	5000	5000	5000	5000	0
249	20241022	172200	488549300	5000	5000	5000	5000	0
250	20241022	172100	488549300	5000	5000	5000	5000	0
251	20241022	172000	488549300	5000	5000	5000	5000	0
252	20241022	171900	488549300	5000	5000	5000	5000	0
253	20241022	171800	488549300	5000	5000	5000	5000	0
254	20241022	171700	488549300	5000	5000	5000	5000	0
255	20241022	171600	488549300	5000	5000	5000	5000	0
256	20241022	171500	488549300	5000	5000	5000	5000	0
257	20241022	171400	488549300	5000	5000	5000	5000	0
258	20241022	171300	488549300	5000	5000	5000	5000	0
259	20241022	171200	488549300	5000	5000	5000	5000	0
260	20241022	171100	488549300	5000	5000	5000	5000	0
261	20241022	171000	488549300	5000	5000	5000	5000	0
262	20241022	170900	488549300	5000	5000	5000	5000	0
263	20241022	170800	488549300	5000	5000	5000	5000	0
264	20241022	170700	488549300	5000	5000	5000	5000	0
265	20241022	170600	488549300	5000	5000	5000	5000	0
266	20241022	170500	488549300	5000	5000	5000	5000	0
267	20241022	170400	488549300	5000	5000	5000	5000	0
268	20241022	170300	488549300	5000	5000	5000	5000	0
269	20241022	170200	488549300	5000	5000	5000	5000	0
270	20241022	170100	488549300	5000	5000	5000	5000	0
271	20241022	170000	488549300	5000	5000	5000	5000	0
272	20241022	165900	488549300	5000	5000	5000	5000	3280
273	20241022	165800	488549300	5000	5000	5000	5000	0
274	20241022	165700	488549300	5000	5000	5000	5000	0
275	20241022	165600	488549300	5000	5000	5000	5000	0
276	20241022	165500	488549300	5000	5000	5000	5000	0
277	20241022	165400	488549300	5000	5000	5000	5000	0
278	20241022	165300	488549300	5000	5000	5000	5000	0
279	20241022	165200	488549300	5000	5000	5000	5000	0
280	20241022	165100	488549300	5000	5000	5000	5000	0
281	20241022	165000	488549300	5000	5000	5000	5000	0
282	20241022	164900	488549300	5000	5000	5000	5000	0
283	20241022	164800	488549300	5000	5000	5000	5000	0
284	20241022	164700	488549300	5000	5000	5000	5000	0
285	20241022	164600	488549300	5000	5000	5000	5000	0
286	20241022	164500	488549300	5000	5000	5000	5000	0
287	20241022	164400	488549300	5000	5000	5000	5000	0
288	20241022	164300	488549300	5000	5000	5000	5000	0
289	20241022	164200	488549300	5000	5000	5000	5000	0
290	20241022	164100	488549300	5000	5000	5000	5000	0
291	20241022	164000	488549300	5000	5000	5000	5000	0
292	20241022	163900	488549300	5000	5000	5000	5000	0
293	20241022	163800	488549300	5000	5000	5000	5000	0
294	20241022	163700	488549300	5000	5000	5000	5000	0
295	20241022	163600	488549300	5000	5000	5000	5000	0
296	20241022	163500	488549300	5000	5000	5000	5000	0
297	20241022	163400	488549300	5000	5000	5000	5000	0
298	20241022	163300	488549300	5000	5000	5000	5000	0
299	20241022	163200	488549300	5000	5000	5000	5000	0
300	20241022	163100	488549300	5000	5000	5000	5000	0
301	20241022	163000	488549300	5000	5000	5000	5000	0
302	20241022	162900	488549300	5000	5000	5000	5000	3280
303	20241022	162800	488549300	5000	5000	5000	5000	0
304	20241022	162700	488549300	5000	5000	5000	5000	0
305	20241022	162600	488549300	5000	5000	5000	5000	0
306	20241022	162500	488549300	5000	5000	5000	5000	0
307	20241022	162400	488549300	5000	5000	5000	5000	0
308	20241022	162300	488549300	5000	5000	5000	5000	0
309	20241022	162200	488549300	5000	5000	5000	5000	0
310	20241022	162100	488549300	5000	5000	5000	5000	0
311	20241022	162000	488549300	5000	5000	5000	5000	0
312	20241022	161900	488549300	5000	5000	5000	5000	0
313	20241022	161800	488549300	5000	5000	5000	5000	0
314	20241022	161700	488549300	5000	5000	5000	5000	0
315	20241022	161600	488549300	5000	5000	5000	5000	0
316	20241022	161500	488549300	5000	5000	5000	5000	0
317	20241022	161400	488549300	5000	5000	5000	5000	0
318	20241022	161300	488549300	5000	5000	5000	5000	0
319	20241022	161200	488549300	5000	5000	5000	5000	0
320	20241022	161100	488549300	5000	5000	5000	5000	0
321	20241022	161000	488549300	5000	5000	5000	5000	0
322	20241022	160900	488549300	5000	5000	5000	5000	0
323	20241022	160800	488549300	5000	5000	5000	5000	0
324	20241022	160700	488549300	5000	5000	5000	5000	0
325	20241022	160600	488549300	5000	5000	5000	5000	0
326	20241022	160500	488549300	5000	5000	5000	5000	0
327	20241022	160400	488549300	5000	5000	5000	5000	0
328	20241022	160300	488549300	5000	5000	5000	5000	0
329	20241022	160200	488549300	5000	5000	5000	5000	0
330	20241022	160100	488549300	5000	5000	5000	5000	0
331	20241022	160000	488549300	5000	5000	5000	5000	0
332	20241022	155900	488549300	5000	5000	5000	5000	3280
333	20241022	155800	488549300	5000	5000	5000	5000	0
334	20241022	155700	488549300	5000	5000	5000	5000	0
335	20241022	155600	488549300	5000	5000	5000	5000	0
336	20241022	155500	488549300	5000	5000	5000	5000	0
337	20241022	155400	488549300	5000	5000	5000	5000	0
338	20241022	155300	488549300	5000	5000	5000	5000	0
339	20241022	155200	488549300	5000	5000	5000	5000	0
340	20241022	155100	488549300	5000	5000	5000	5000	0
341	20241022	155000	488549300	5000	5000	5000	5000	0
342	20241022	154900	488549300	5000	5000	5000	5000	0
343	20241022	154800	488549300	5000	5000	5000	5000	0
344	20241022	154700	488549300	5000	5000	5000	5000	0
345	20241022	154600	488549300	5000	5000	5000	5000	0
346	20241022	154500	488549300	5000	5000	5000	5000	0
347	20241022	154400	488549300	5000	5000	5000	5000	0
348	20241022	154300	488549300	5000	5000	5000	5000	0
349	20241022	154200	488549300	5000	5000	5000	5000	0
350	20241022	154100	488549300	5000	5000	5000	5000	0
351	20241022	154000	488549300	5000	5000	5000	5000	0
352	20241022	153900	488549300	5000	5000	5000	5000	0
353	20241022	153800	488549300	5000	5000	5000	5000	0
354	20241022	153700	488549300	5000	5000	5000	5000	0
355	20241022	153600	488549300	5000	5000	5000	5000	0
356	20241022	153500	488549300	5000	5000	5000	5000	0
357	20241022	153400	488549300	5000	5000	5000	5000	0
358	20241022	153300	488549300	5000	5000	5000	5000	0
359	20241022	153200	488549300	5000	5000	5000	5000	0
360	20241022	153100	488549300	5000	5000	5000	5000	0
361	20241022	153000	488549300	5000	5000	5000	5000	3280
362	20241022	152900	472149300	4995	4995	4995	4995	0
363	20241022	152800	472149300	4995	4995	4995	4995	0
364	20241022	152700	472149300	4995	4995	4995	4995	0
365	20241022	152600	472149300	4995	4995	4995	4995	0
366	20241022	152500	472149300	4995	4995	4995	4995	0
367	20241022	152400	472149300	4995	4995	4995	4995	0
368	20241022	152300	472149300	4995	4995	4995	4995	0
369	20241022	152200	472149300	4995	4995	4995	4995	0
370	20241022	152100	472149300	4995	4995	4995	4995	0
371	20241022	152000	472149300	4995	4995	4995	4995	0
372	20241022	151900	472149300	4995	4995	4995	4995	267
373	20241022	151800	470815635	4995	4995	4995	4995	348
374	20241022	151700	469077375	4995	4995	5010	4995	280
375	20241022	151600	467677200	4995	5020	5020	4995	1489
376	20241022	151500	460203835	5020	5020	5020	5020	2561
377	20241022	151400	447347615	5030	5030	5030	5030	0
378	20241022	151300	447347615	5030	5020	5030	5020	35
379	20241022	151200	447171815	5020	5020	5020	5020	1025
380	20241022	151100	442026315	5020	5030	5030	5010	1393
381	20241022	151000	435035785	5030	5020	5030	5020	498
382	20241022	150900	432535785	5020	5020	5030	5020	1080
383	20241022	150800	427113285	5020	5020	5020	5020	1534
384	20241022	150700	419412605	5020	5020	5020	5020	730
385	20241022	150600	415748005	5020	5020	5030	5010	2489
386	20241022	150500	403253705	5030	5030	5030	5000	770
387	20241022	150400	399387955	5030	4995	5030	4995	3988
388	20241022	150300	379373235	4995	5000	5000	4995	521
389	20241022	150200	376768240	4995	4995	4995	4995	26
390	20241022	150100	376638370	4995	4995	4995	4995	17
391	20241022	150000	376553455	4995	4995	4995	4995	89
392	20241022	145900	376108900	4995	4995	4995	4995	60
393	20241022	145800	375809200	4995	4995	4995	4995	27
394	20241022	145700	375674335	4995	4995	4995	4995	535
395	20241022	145600	373002010	4990	4995	4995	4990	498
396	20241022	145500	370514530	4990	4990	4990	4990	0
397	20241022	145400	370514530	4990	4995	4995	4990	203
398	20241022	145300	369501510	4995	4995	4995	4995	0
399	20241022	145200	369501510	4995	4995	4995	4995	0
400	20241022	145100	369501510	4995	4990	4995	4990	424
401	20241022	145000	367383755	4995	4995	4995	4995	1
402	20241022	144900	367378760	4990	4990	4990	4990	167
403	20241022	144800	366545430	4995	4995	4995	4995	10
404	20241022	144700	366495480	4995	4995	4995	4995	0
405	20241022	144600	366495480	4995	4995	4995	4995	44
406	20241022	144500	366275700	4995	4995	4995	4995	188
407	20241022	144400	365336640	4995	4995	4995	4995	0
408	20241022	144300	365336640	4995	4995	4995	4995	191
409	20241022	144200	364382595	4995	4995	4995	4995	0
410	20241022	144100	364382595	4995	4995	4995	4995	0
411	20241022	144000	364382595	4995	4995	4995	4995	26
412	20241022	143900	364252725	4995	4995	4995	4995	0
413	20241022	143800	364252725	4995	4995	4995	4995	170
414	20241022	143700	363403575	4995	4995	4995	4995	2
415	20241022	143600	363393585	4995	4995	4995	4995	35
416	20241022	143500	363218760	4995	4995	4995	4995	0
417	20241022	143400	363218760	4995	4995	4995	4995	0
418	20241022	143300	363218760	4995	4995	4995	4995	168
419	20241022	143200	362379600	4995	4995	4995	4995	26
420	20241022	143100	362249730	5000	5000	5000	5000	0
421	20241022	143000	362249730	5000	5000	5000	5000	539
422	20241022	142900	359554730	5000	5000	5000	5000	25
423	20241022	142800	359429730	5000	5000	5000	5000	0
424	20241022	142700	359429730	5000	5000	5000	5000	166
425	20241022	142600	358599730	5000	5000	5000	5000	0
426	20241022	142500	358599730	5000	5000	5000	5000	26
427	20241022	142400	358469730	5010	5010	5010	5010	108
428	20241022	142300	357928650	5010	5010	5010	5010	0
429	20241022	142200	357928650	5010	5010	5010	5010	454
430	20241022	142100	355654110	5010	5010	5010	5000	711
431	20241022	142000	352092250	5000	5000	5000	5000	0
432	20241022	141900	352092250	5000	5000	5000	5000	0
433	20241022	141800	352092250	5000	5000	5000	5000	26
434	20241022	141700	351962250	5000	5000	5000	5000	167
435	20241022	141600	351127250	5000	5000	5000	5000	0
436	20241022	141500	351127250	5000	5000	5000	5000	33
437	20241022	141400	350962250	5000	5000	5000	5000	25
438	20241022	141300	350837250	5000	5000	5000	5000	0
439	20241022	141200	350837250	5000	5000	5000	5000	0
440	20241022	141100	350837250	5000	5000	5000	5000	166
441	20241022	141000	350007250	5010	5010	5010	5010	5
442	20241022	140900	349982200	5020	5020	5020	5020	1
443	20241022	140800	349977180	5010	5010	5010	5010	0
444	20241022	140700	349977180	5010	5010	5010	5010	25
445	20241022	140600	349851930	5010	5010	5010	5010	167
446	20241022	140500	349015260	5010	5010	5010	5010	0
447	20241022	140400	349015260	5010	5010	5010	5010	10
448	20241022	140300	348965160	5010	5010	5010	5010	26
449	20241022	140200	348834900	5020	5020	5020	5020	0
450	20241022	140100	348834900	5020	5010	5020	5010	172
451	20241022	140000	347973130	5010	5010	5010	5010	0
452	20241022	135900	347973130	5010	5010	5010	5010	25
453	20241022	135800	347847880	5010	5010	5010	5010	0
454	20241022	135700	347847880	5010	5010	5010	5010	0
455	20241022	135600	347847880	5010	5010	5010	5010	0
456	20241022	135500	347847880	5010	5010	5010	5010	192
457	20241022	135400	346885960	5010	5010	5010	5010	199
458	20241022	135300	345888970	5000	5000	5000	5000	0
459	20241022	135200	345888970	5000	5000	5000	5000	25
460	20241022	135100	345763970	5010	5010	5010	5010	0
461	20241022	135000	345763970	5010	5010	5010	5010	5
462	20241022	134900	345738920	5010	5010	5010	5010	0
463	20241022	134800	345738920	5010	5020	5030	5010	693
464	20241022	134700	342260740	5030	5030	5030	5030	0
465	20241022	134600	342260740	5030	5030	5030	5030	0
466	20241022	134500	342260740	5030	5030	5030	5030	200
467	20241022	134400	341254740	5020	5020	5020	5020	192
468	20241022	134300	340290900	5020	5020	5020	5020	247
469	20241022	134200	339050960	5020	5020	5020	5020	2
470	20241022	134100	339040920	5020	5020	5020	5020	0
471	20241022	134000	339040920	5020	5020	5020	5020	189
472	20241022	133900	338092140	5020	5020	5020	5020	166
473	20241022	133800	337258820	5020	5020	5020	5020	0
474	20241022	133700	337258820	5020	5020	5020	5020	30
475	20241022	133600	337108220	5020	5020	5020	5020	0
476	20241022	133500	337108220	5020	5020	5020	5020	0
477	20241022	133400	337108220	5020	5020	5020	5020	0
478	20241022	133300	337108220	5020	5010	5020	5010	582
479	20241022	133200	334186840	5020	5020	5020	5020	2411
480	20241022	133100	322083620	5020	5010	5020	5010	1803
481	20241022	133000	313050430	5010	5010	5010	5010	25
482	20241022	132900	312925180	5010	5010	5010	5010	0
483	20241022	132800	312925180	5010	5010	5010	5010	1605
484	20241022	132700	304884130	5010	5010	5010	5010	0
485	20241022	132600	304884130	5010	5010	5010	5010	1070
486	20241022	132500	299523430	4995	4995	5000	4995	298
487	20241022	132400	298033780	4995	4995	4995	4995	215
488	20241022	132300	296959855	4990	4990	4990	4990	166
489	20241022	132200	296131515	4990	4990	4990	4990	25
490	20241022	132100	296006765	4990	4990	4990	4990	0
491	20241022	132000	296006765	4990	4990	4990	4990	0
492	20241022	131900	296006765	4990	4990	4990	4990	26
493	20241022	131800	295877025	4990	4990	4990	4990	167
494	20241022	131700	295043695	4995	4995	4995	4995	6
495	20241022	131600	295013725	4995	4995	4995	4995	5
496	20241022	131500	294988750	4995	4995	4995	4995	0
497	20241022	131400	294988750	4995	4995	4995	4995	0
498	20241022	131300	294988750	4995	4995	4995	4995	0
499	20241022	131200	294988750	4995	4995	4995	4995	1882
500	20241022	131100	285588160	4995	4995	4995	4995	26
501	20241022	131000	285458290	5000	5000	5000	5000	5
502	20241022	130900	285433290	5000	5000	5000	5000	0
503	20241022	130800	285433290	5000	5000	5000	5000	0
504	20241022	130700	285433290	5000	5000	5000	5000	7653
505	20241022	130600	247168290	5000	5000	5000	5000	0
506	20241022	130500	247168290	5000	5000	5000	5000	1000
507	20241022	130400	242168290	5000	4995	5000	4995	518
508	20241022	130300	239578420	4995	4995	4995	4995	0
509	20241022	130200	239578420	4995	4995	4995	4995	167
510	20241022	130100	238744255	4995	4995	4995	4995	0
511	20241022	130000	238744255	4995	4995	4995	4995	25
512	20241022	125900	238619380	4995	4995	4995	4995	5
513	20241022	125800	238594405	4995	4995	4995	4995	1300
514	20241022	125700	232100905	4995	4995	4995	4995	26
515	20241022	125600	231971035	5000	4995	5000	4995	168
516	20241022	125500	231131870	4995	4995	4995	4995	0
517	20241022	125400	231131870	4995	4995	4995	4995	0
518	20241022	125300	231131870	4995	4995	4995	4995	25
519	20241022	125200	231006995	4995	4995	4995	4995	0
520	20241022	125100	231006995	4995	4995	4995	4995	166
521	20241022	125000	230177825	4995	4995	4995	4995	450
522	20241022	124900	227930075	4995	4995	4995	4995	26
523	20241022	124800	227800205	5000	5000	5000	5000	0
524	20241022	124700	227800205	5000	5000	5000	5000	1
525	20241022	124600	227795205	5000	4995	5000	4995	269
526	20241022	124500	226451540	4995	4995	4995	4995	25
527	20241022	124400	226326665	4995	4995	4995	4995	0
528	20241022	124300	226326665	4995	4995	4995	4995	1120
529	20241022	124200	220732265	4995	4995	4995	4995	25
530	20241022	124100	220607390	4995	4995	4995	4995	0
531	20241022	124000	220607390	4995	4995	4995	4995	167
532	20241022	123900	219773225	5000	5000	5000	5000	0
533	20241022	123800	219773225	5000	4995	5000	4995	55
534	20241022	123700	219498350	4995	4995	4995	4995	0
535	20241022	123600	219498350	4995	4995	4995	4995	0
536	20241022	123500	219498350	4995	4995	4995	4995	166
537	20241022	123400	218669180	4995	5000	5000	4995	65
538	20241022	123300	218344305	4995	4995	4995	4995	0
539	20241022	123200	218344305	4995	4995	4995	4995	0
540	20241022	123100	218344305	4995	4995	4995	4995	25
541	20241022	123000	218219430	4995	4995	4995	4995	167
542	20241022	122900	217385265	4995	4995	4995	4995	0
543	20241022	122800	217385265	4995	4995	4995	4995	0
544	20241022	122700	217385265	4995	5000	5000	4995	55
545	20241022	122600	217110390	4995	4995	4995	4995	30
546	20241022	122500	216960540	4995	4995	4995	4995	0
547	20241022	122400	216960540	4995	4995	4995	4995	167
548	20241022	122300	216126375	4995	4995	4995	4995	25
549	20241022	122200	216001500	5000	5000	5000	5000	7
550	20241022	122100	215966500	5000	5000	5000	5000	0
551	20241022	122000	215966500	5000	5010	5010	5000	48
552	20241022	121900	215726220	5000	5000	5000	5000	41
553	20241022	121800	215521220	5010	5010	5010	5010	0
554	20241022	121700	215521220	5010	4990	5010	4990	844
555	20241022	121600	211299940	4990	4990	4990	4985	266
556	20241022	121500	209972725	4990	4990	4990	4990	105
557	20241022	121400	209448775	4990	4990	4990	4990	0
558	20241022	121300	209448775	4990	4995	4995	4990	169
559	20241022	121200	208605455	4990	4990	4990	4990	45
560	20241022	121100	208380905	4990	4990	4990	4990	0
561	20241022	121000	208380905	4990	4990	4990	4990	0
562	20241022	120900	208380905	4990	4990	4990	4990	25
563	20241022	120800	208256155	4990	4990	4990	4990	167
564	20241022	120700	207422825	4990	4990	4990	4990	0
565	20241022	120600	207422825	4990	4990	4990	4990	80
566	20241022	120500	207023625	4990	4990	4990	4990	25
567	20241022	120400	206898875	4990	4990	4990	4990	0
568	20241022	120300	206898875	4990	4995	4995	4990	612
569	20241022	120200	203844435	5000	5000	5000	5000	0
570	20241022	120100	203844435	5000	5000	5000	5000	0
571	20241022	120000	203844435	5000	5000	5000	5000	537
572	20241022	115900	201159435	5010	4995	5010	4995	20
573	20241022	115800	201059385	4990	4990	4990	4990	25
574	20241022	115700	200934635	4995	5000	5000	4995	259
575	20241022	115600	199640420	4995	4995	4995	4995	0
576	20241022	115500	199640420	4995	4995	4995	4995	0
577	20241022	115400	199640420	4995	4995	4995	4995	25
578	20241022	115300	199515545	5000	5000	5000	5000	0
579	20241022	115200	199515545	5000	5000	5000	5000	76
580	20241022	115100	199135545	5000	5000	5000	5000	0
581	20241022	115000	199135545	5000	5000	5000	5000	148
582	20241022	114900	198395545	4995	4995	4995	4995	13
583	20241022	114800	198330610	4995	4995	4995	4995	40
584	20241022	114700	198130810	4995	4995	4995	4990	194
585	20241022	114600	197162735	4990	4990	4990	4990	0
586	20241022	114500	197162735	4990	4990	4990	4990	0
587	20241022	114400	197162735	4990	4990	4990	4990	0
588	20241022	114300	197162735	4990	4995	4995	4990	38
589	20241022	114200	196973050	4990	4990	4990	4990	0
590	20241022	114100	196973050	4990	4995	4995	4990	175
591	20241022	114000	196099760	4995	4995	4995	4995	208
592	20241022	113900	195060800	4990	4990	4990	4990	25
593	20241022	113800	194936050	4990	4990	4990	4990	0
594	20241022	113700	194936050	4990	4990	4990	4990	0
595	20241022	113600	194936050	4990	4990	4995	4990	211
596	20241022	113500	193883065	4995	4995	4995	4995	0
597	20241022	113400	193883065	4995	4995	4995	4995	1
598	20241022	113300	193878070	4995	4995	4995	4995	0
599	20241022	113200	193878070	4995	4995	4995	4995	0
600	20241022	113100	193878070	4995	4995	4995	4995	241
601	20241022	113000	192674275	4995	4995	4995	4995	0
602	20241022	112900	192674275	4995	4995	4995	4995	0
603	20241022	112800	192674275	4995	4995	4995	4995	25
604	20241022	112700	192549400	5000	5000	5000	5000	2
605	20241022	112600	192539400	5000	5000	5000	5000	103
606	20241022	112500	192024400	5000	5000	5010	5000	115
607	20241022	112400	191448620	4995	5000	5000	4995	79
608	20241022	112300	191054010	5000	5010	5010	5000	32
609	20241022	112200	190894000	4995	4995	4995	4995	0
610	20241022	112100	190894000	4995	5000	5000	4995	2951
611	20241022	112000	176151365	5010	5010	5010	5010	350
612	20241022	111900	174397865	5010	5010	5010	5010	174
613	20241022	111800	173526125	5010	5010	5010	5010	0
614	20241022	111700	173526125	5010	5010	5010	5010	25
615	20241022	111600	173400875	5010	5010	5010	5010	0
616	20241022	111500	173400875	5010	5010	5010	5010	216
617	20241022	111400	172318715	5010	5010	5010	5010	10
618	20241022	111300	172268615	5010	5010	5010	5010	25
619	20241022	111200	172143365	5020	5020	5020	5020	100
620	20241022	111100	171641365	5020	5020	5020	5020	2
621	20241022	111000	171631325	5010	5010	5010	5010	25
622	20241022	110900	171506075	5010	5020	5020	5010	172
623	20241022	110800	170644305	5010	5010	5010	5010	0
624	20241022	110700	170644305	5010	5010	5010	5010	100
625	20241022	110600	170143305	5010	5010	5010	5010	25
626	20241022	110500	170018055	5010	5010	5010	5010	0
627	20241022	110400	170018055	5010	5010	5010	5010	167
628	20241022	110300	169181385	5010	5010	5010	5010	0
629	20241022	110200	169181385	5010	5020	5020	5010	65
630	20241022	110100	168855535	5020	5020	5020	5020	5
631	20241022	110000	168830435	5010	5010	5010	5010	40
632	20241022	105900	168630035	5010	5010	5010	5010	25
633	20241022	105800	168504785	5010	5010	5010	5010	166
634	20241022	105700	167673125	5010	5010	5010	5010	0
635	20241022	105600	167673125	5010	5010	5010	5010	0
636	20241022	105500	167673125	5010	5010	5010	5010	31
637	20241022	105400	167517815	5010	5010	5010	5010	0
638	20241022	105300	167517815	5010	5010	5010	5010	178
639	20241022	105200	166626035	5010	5010	5010	5010	0
640	20241022	105100	166626035	5010	5010	5010	5010	25
641	20241022	105000	166500785	5010	5010	5010	5010	0
642	20241022	104900	166500785	5010	5010	5010	5010	99
643	20241022	104800	166004795	5010	5010	5010	5010	127
644	20241022	104700	165368525	5010	5010	5010	5010	5
645	20241022	104600	165343475	5010	5010	5010	5010	0
646	20241022	104500	165343475	5010	5010	5010	5010	0
647	20241022	104400	165343475	5010	5010	5010	5010	25
648	20241022	104300	165218225	5010	5010	5010	5010	121
649	20241022	104200	164612015	5010	5010	5010	5010	291
650	20241022	104100	163154105	5010	5010	5010	5010	236
651	20241022	104000	161971745	5010	5000	5010	5000	2205
652	20241022	103900	150929405	5000	5000	5000	5000	0
653	20241022	103800	150929405	5000	5000	5000	5000	0
654	20241022	103700	150929405	5000	4995	5000	4995	334
655	20241022	103600	149260480	5000	5000	5000	5000	778
656	20241022	103500	145370480	5000	5000	5000	5000	941
657	20241022	103400	140665480	5000	5000	5000	5000	0
658	20241022	103300	140665480	5000	5000	5000	5000	25
659	20241022	103200	140540480	5010	5000	5010	5000	177
660	20241022	103100	139655380	5010	5010	5010	5010	2
661	20241022	103000	139645360	5000	5000	5000	5000	0
662	20241022	102900	139645360	5000	5000	5000	5000	25
663	20241022	102800	139520360	5000	5000	5000	5000	0
664	20241022	102700	139520360	5000	5000	5000	5000	0
665	20241022	102600	139520360	5000	5010	5010	5000	168
666	20241022	102500	138680340	5010	5010	5010	5010	38
667	20241022	102400	138489960	5010	5020	5020	5010	12
668	20241022	102300	138429830	5010	5010	5010	5000	3155
669	20241022	102200	122650190	5010	5010	5010	5010	25
670	20241022	102100	122524940	5010	5000	5010	5000	270
671	20241022	102000	121173910	5000	5000	5000	5000	380
672	20241022	101900	119273910	5000	5000	5000	5000	0
673	20241022	101800	119273910	5000	5000	5000	5000	25
674	20241022	101700	119148910	5010	5010	5010	5010	496
675	20241022	101600	116663950	5010	5010	5010	5010	740
676	20241022	101500	112956550	5010	5010	5010	5010	25
677	20241022	101400	112831300	5010	5010	5010	5010	0
678	20241022	101300	112831300	5010	5010	5010	5010	0
679	20241022	101200	112831300	5010	5010	5010	5010	0
680	20241022	101100	112831300	5010	5010	5010	5010	25
681	20241022	101000	112706050	5010	5010	5010	5010	166
682	20241022	100900	111874390	5010	5010	5010	5010	0
683	20241022	100800	111874390	5010	5010	5010	5010	0
684	20241022	100700	111874390	5010	5020	5020	5010	26
685	20241022	100600	111744120	5020	5020	5020	5020	7
686	20241022	100500	111708980	5010	5010	5010	5010	167
687	20241022	100400	110872310	5010	5010	5010	5010	25
688	20241022	100300	110747060	5020	5020	5020	5020	2
689	20241022	100200	110737020	5020	5020	5020	5020	11
690	20241022	100100	110681800	5020	5020	5020	5020	0
691	20241022	100000	110681800	5020	5010	5020	5010	194
692	20241022	095900	109709840	5010	5010	5010	5010	20
693	20241022	095800	109609640	5010	5010	5010	5010	0
694	20241022	095700	109609640	5010	5010	5010	5010	0
695	20241022	095600	109609640	5010	5010	5010	5010	25
696	20241022	095500	109484390	5020	5020	5020	5020	0
697	20241022	095400	109484390	5020	5020	5020	5020	494
698	20241022	095300	107004510	5020	5020	5020	5020	226
699	20241022	095200	105869990	5020	5010	5020	5000	6238
700	20241022	095100	74658020	5010	5010	5010	5010	2
701	20241022	095000	74648000	5010	5010	5010	5010	34
702	20241022	094900	74477660	5000	5010	5010	5000	217
703	20241022	094800	73392040	5010	5020	5020	5010	3857
704	20241022	094700	54057460	5020	5020	5020	5020	10
705	20241022	094600	54007260	5020	5020	5020	5020	0
706	20241022	094500	54007260	5020	5010	5020	5010	522
707	20241022	094400	51387320	5020	5020	5020	5020	300
708	20241022	094300	49881320	5030	5030	5030	5030	0
709	20241022	094200	49881320	5030	5030	5030	5030	14
710	20241022	094100	49810900	5030	5030	5030	5020	592
711	20241022	094000	46834210	5030	5030	5030	5030	3
712	20241022	093900	46819120	5040	5040	5040	5040	10
713	20241022	093800	46768720	5030	5030	5030	5030	107
714	20241022	093700	46230510	5040	5040	5040	5040	0
715	20241022	093600	46230510	5040	5040	5040	5040	8
716	20241022	093500	46190190	5040	5030	5040	5030	201
717	20241022	093400	45179110	5050	5050	5050	5050	6
718	20241022	093300	45148810	5050	5050	5050	5050	9
719	20241022	093200	45103360	5050	5020	5050	5020	4115
720	20241022	093100	24442020	5010	5020	5020	5010	2331
721	20241022	093000	12761420	5020	5030	5030	5020	112
722	20241022	092900	12198950	5030	5030	5030	5030	63
723	20241022	092800	11882060	5040	5040	5040	5040	0
724	20241022	092700	11882060	5040	5040	5040	5020	566
725	20241022	092600	9033780	5050	5050	5050	5050	0
726	20241022	092500	9033780	5050	5050	5050	5050	18
727	20241022	092400	8942880	5040	5060	5060	5040	99
728	20241022	092300	8443280	5060	5060	5060	5050	50
729	20241022	092200	8190530	5050	5050	5050	5050	0
730	20241022	092100	8190530	5050	5050	5050	5040	187
731	20241022	092000	7246680	5040	5040	5040	5040	125
732	20241022	091900	6616680	5040	5040	5040	5040	0
733	20241022	091800	6616680	5040	5040	5040	5040	87
734	20241022	091700	6178200	5050	5050	5050	5050	0
735	20241022	091600	6178200	5050	5050	5050	5050	10
736	20241022	091500	6127700	5060	5060	5060	5060	1
737	20241022	091400	6122640	5040	5040	5040	5040	0
738	20241022	091300	6122640	5040	5040	5040	5040	0
739	20241022	091200	6122640	5040	5040	5040	5040	25
740	20241022	091100	5996640	5050	5050	5050	5050	0
741	20241022	091000	5996640	5050	5050	5050	5050	18
742	20241022	090900	5905740	5050	5050	5050	5050	0
743	20241022	090800	5905740	5050	5050	5050	5050	101
744	20241022	090700	5395690	5050	5060	5060	5050	165
745	20241022	090600	4561780	5060	5060	5060	5060	0
746	20241022	090500	4561780	5060	5060	5060	5060	58
747	20241022	090400	4268300	5060	5060	5060	5060	0
748	20241022	090300	4268300	5060	5060	5060	5060	320
749	20241022	090200	2649100	5060	5060	5060	5060	21
750	20241022	090100	2542840	5050	5050	5050	5050	100
751	20241022	090000	2037840	5050	5090	5090	5050	401