KissMeData/144960/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202800	285996970	4985	4985	4985	4985	621
3	20241011	202700	285996970	4985	4985	4985	4985	0
4	20241011	202600	285996970	4985	4985	4985	4985	0
5	20241011	202500	285996970	4985	4985	4985	4985	0
6	20241011	202400	285996970	4985	4985	4985	4985	0
7	20241011	202300	285996970	4985	4985	4985	4985	0
8	20241011	202200	285996970	4985	4985	4985	4985	0
9	20241011	202100	285996970	4985	4985	4985	4985	0
10	20241011	202000	285996970	4985	4985	4985	4985	0
11	20241011	201900	285996970	4985	4985	4985	4985	0
12	20241011	201800	285996970	4985	4985	4985	4985	0
13	20241011	201700	285996970	4985	4985	4985	4985	0
14	20241011	201600	285996970	4985	4985	4985	4985	0
15	20241011	201500	285996970	4985	4985	4985	4985	0
16	20241011	201400	285996970	4985	4985	4985	4985	0
17	20241011	201300	285996970	4985	4985	4985	4985	0
18	20241011	201200	285996970	4985	4985	4985	4985	0
19	20241011	201100	285996970	4985	4985	4985	4985	0
20	20241011	201000	285996970	4985	4985	4985	4985	0
21	20241011	200900	285996970	4985	4985	4985	4985	0
22	20241011	200800	285996970	4985	4985	4985	4985	0
23	20241011	200700	285996970	4985	4985	4985	4985	0
24	20241011	200600	285996970	4985	4985	4985	4985	0
25	20241011	200500	285996970	4985	4985	4985	4985	0
26	20241011	200400	285996970	4985	4985	4985	4985	0
27	20241011	200300	285996970	4985	4985	4985	4985	0
28	20241011	200200	285996970	4985	4985	4985	4985	0
29	20241011	200100	285996970	4985	4985	4985	4985	0
30	20241011	200000	285996970	4985	4985	4985	4985	0
31	20241011	195900	285996970	4985	4985	4985	4985	0
32	20241011	195800	285996970	4985	4985	4985	4985	621
33	20241011	195700	285996970	4985	4985	4985	4985	0
34	20241011	195600	285996970	4985	4985	4985	4985	0
35	20241011	195500	285996970	4985	4985	4985	4985	0
36	20241011	195400	285996970	4985	4985	4985	4985	0
37	20241011	195300	285996970	4985	4985	4985	4985	0
38	20241011	195200	285996970	4985	4985	4985	4985	0
39	20241011	195100	285996970	4985	4985	4985	4985	0
40	20241011	195000	285996970	4985	4985	4985	4985	0
41	20241011	194900	285996970	4985	4985	4985	4985	0
42	20241011	194800	285996970	4985	4985	4985	4985	0
43	20241011	194700	285996970	4985	4985	4985	4985	0
44	20241011	194600	285996970	4985	4985	4985	4985	0
45	20241011	194500	285996970	4985	4985	4985	4985	0
46	20241011	194400	285996970	4985	4985	4985	4985	0
47	20241011	194300	285996970	4985	4985	4985	4985	0
48	20241011	194200	285996970	4985	4985	4985	4985	0
49	20241011	194100	285996970	4985	4985	4985	4985	0
50	20241011	194000	285996970	4985	4985	4985	4985	0
51	20241011	193900	285996970	4985	4985	4985	4985	0
52	20241011	193800	285996970	4985	4985	4985	4985	0
53	20241011	193700	285996970	4985	4985	4985	4985	0
54	20241011	193600	285996970	4985	4985	4985	4985	0
55	20241011	193500	285996970	4985	4985	4985	4985	0
56	20241011	193400	285996970	4985	4985	4985	4985	0
57	20241011	193300	285996970	4985	4985	4985	4985	0
58	20241011	193200	285996970	4985	4985	4985	4985	0
59	20241011	193100	285996970	4985	4985	4985	4985	0
60	20241011	193000	285996970	4985	4985	4985	4985	0
61	20241011	192900	285996970	4985	4985	4985	4985	0
62	20241011	192800	285996970	4985	4985	4985	4985	621
63	20241011	192700	285996970	4985	4985	4985	4985	0
64	20241011	192600	285996970	4985	4985	4985	4985	0
65	20241011	192500	285996970	4985	4985	4985	4985	0
66	20241011	192400	285996970	4985	4985	4985	4985	0
67	20241011	192300	285996970	4985	4985	4985	4985	0
68	20241011	192200	285996970	4985	4985	4985	4985	0
69	20241011	192100	285996970	4985	4985	4985	4985	0
70	20241011	192000	285996970	4985	4985	4985	4985	0
71	20241011	191900	285996970	4985	4985	4985	4985	0
72	20241011	191800	285996970	4985	4985	4985	4985	0
73	20241011	191700	285996970	4985	4985	4985	4985	0
74	20241011	191600	285996970	4985	4985	4985	4985	0
75	20241011	191500	285996970	4985	4985	4985	4985	0
76	20241011	191400	285996970	4985	4985	4985	4985	0
77	20241011	191300	285996970	4985	4985	4985	4985	0
78	20241011	191200	285996970	4985	4985	4985	4985	0
79	20241011	191100	285996970	4985	4985	4985	4985	0
80	20241011	191000	285996970	4985	4985	4985	4985	0
81	20241011	190900	285996970	4985	4985	4985	4985	0
82	20241011	190800	285996970	4985	4985	4985	4985	0
83	20241011	190700	285996970	4985	4985	4985	4985	0
84	20241011	190600	285996970	4985	4985	4985	4985	0
85	20241011	190500	285996970	4985	4985	4985	4985	0
86	20241011	190400	285996970	4985	4985	4985	4985	0
87	20241011	190300	285996970	4985	4985	4985	4985	0
88	20241011	190200	285996970	4985	4985	4985	4985	0
89	20241011	190100	285996970	4985	4985	4985	4985	0
90	20241011	190000	285996970	4985	4985	4985	4985	0
91	20241011	185900	285996970	4985	4985	4985	4985	0
92	20241011	185800	285996970	4985	4985	4985	4985	621
93	20241011	185700	285996970	4985	4985	4985	4985	0
94	20241011	185600	285996970	4985	4985	4985	4985	0
95	20241011	185500	285996970	4985	4985	4985	4985	0
96	20241011	185400	285996970	4985	4985	4985	4985	0
97	20241011	185300	285996970	4985	4985	4985	4985	0
98	20241011	185200	285996970	4985	4985	4985	4985	0
99	20241011	185100	285996970	4985	4985	4985	4985	0
100	20241011	185000	285996970	4985	4985	4985	4985	0
101	20241011	184900	285996970	4985	4985	4985	4985	0
102	20241011	184800	285996970	4985	4985	4985	4985	0
103	20241011	184700	285996970	4985	4985	4985	4985	0
104	20241011	184600	285996970	4985	4985	4985	4985	0
105	20241011	184500	285996970	4985	4985	4985	4985	0
106	20241011	184400	285996970	4985	4985	4985	4985	0
107	20241011	184300	285996970	4985	4985	4985	4985	0
108	20241011	184200	285996970	4985	4985	4985	4985	0
109	20241011	184100	285996970	4985	4985	4985	4985	0
110	20241011	184000	285996970	4985	4985	4985	4985	0
111	20241011	183900	285996970	4985	4985	4985	4985	0
112	20241011	183800	285996970	4985	4985	4985	4985	0
113	20241011	183700	285996970	4985	4985	4985	4985	0
114	20241011	183600	285996970	4985	4985	4985	4985	0
115	20241011	183500	285996970	4985	4985	4985	4985	0
116	20241011	183400	285996970	4985	4985	4985	4985	0
117	20241011	183300	285996970	4985	4985	4985	4985	0
118	20241011	183200	285996970	4985	4985	4985	4985	0
119	20241011	183100	285996970	4985	4985	4985	4985	0
120	20241011	183000	285996970	4985	4985	4985	4985	0
121	20241011	182900	285996970	4985	4985	4985	4985	0
122	20241011	182800	285996970	4985	4985	4985	4985	621
123	20241011	182700	285996970	4985	4985	4985	4985	0
124	20241011	182600	285996970	4985	4985	4985	4985	0
125	20241011	182500	285996970	4985	4985	4985	4985	0
126	20241011	182400	285996970	4985	4985	4985	4985	0
127	20241011	182300	285996970	4985	4985	4985	4985	0
128	20241011	182200	285996970	4985	4985	4985	4985	0
129	20241011	182100	285996970	4985	4985	4985	4985	0
130	20241011	182000	285996970	4985	4985	4985	4985	0
131	20241011	181900	285996970	4985	4985	4985	4985	0
132	20241011	181800	285996970	4985	4985	4985	4985	0
133	20241011	181700	285996970	4985	4985	4985	4985	0
134	20241011	181600	285996970	4985	4985	4985	4985	0
135	20241011	181500	285996970	4985	4985	4985	4985	0
136	20241011	181400	285996970	4985	4985	4985	4985	0
137	20241011	181300	285996970	4985	4985	4985	4985	0
138	20241011	181200	285996970	4985	4985	4985	4985	0
139	20241011	181100	285996970	4985	4985	4985	4985	0
140	20241011	181000	285996970	4985	4985	4985	4985	0
141	20241011	180900	285996970	4985	4985	4985	4985	0
142	20241011	180800	285996970	4985	4985	4985	4985	0
143	20241011	180700	285996970	4985	4985	4985	4985	0
144	20241011	180600	285996970	4985	4985	4985	4985	0
145	20241011	180500	285996970	4985	4985	4985	4985	0
146	20241011	180400	285996970	4985	4985	4985	4985	0
147	20241011	180300	285996970	4985	4985	4985	4985	0
148	20241011	180200	285996970	4985	4985	4985	4985	0
149	20241011	180100	285996970	4985	4985	4985	4985	0
150	20241011	180000	285996970	4985	4985	4985	4985	0
151	20241011	175900	285996970	4985	4985	4985	4985	0
152	20241011	175800	285996970	4985	4985	4985	4985	621
153	20241011	175700	285996970	4985	4985	4985	4985	0
154	20241011	175600	285996970	4985	4985	4985	4985	0
155	20241011	175500	285996970	4985	4985	4985	4985	0
156	20241011	175400	285996970	4985	4985	4985	4985	0
157	20241011	175300	285996970	4985	4985	4985	4985	0
158	20241011	175200	285996970	4985	4985	4985	4985	0
159	20241011	175100	285996970	4985	4985	4985	4985	0
160	20241011	175000	285996970	4985	4985	4985	4985	0
161	20241011	174900	285996970	4985	4985	4985	4985	0
162	20241011	174800	285996970	4985	4985	4985	4985	0
163	20241011	174700	285996970	4985	4985	4985	4985	0
164	20241011	174600	285996970	4985	4985	4985	4985	0
165	20241011	174500	285996970	4985	4985	4985	4985	0
166	20241011	174400	285996970	4985	4985	4985	4985	0
167	20241011	174300	285996970	4985	4985	4985	4985	0
168	20241011	174200	285996970	4985	4985	4985	4985	0
169	20241011	174100	285996970	4985	4985	4985	4985	0
170	20241011	174000	285996970	4985	4985	4985	4985	0
171	20241011	173900	285996970	4985	4985	4985	4985	0
172	20241011	173800	285996970	4985	4985	4985	4985	0
173	20241011	173700	285996970	4985	4985	4985	4985	0
174	20241011	173600	285996970	4985	4985	4985	4985	0
175	20241011	173500	285996970	4985	4985	4985	4985	0
176	20241011	173400	285996970	4985	4985	4985	4985	0
177	20241011	173300	285996970	4985	4985	4985	4985	0
178	20241011	173200	285996970	4985	4985	4985	4985	0
179	20241011	173100	285996970	4985	4985	4985	4985	0
180	20241011	173000	285996970	4985	4985	4985	4985	0
181	20241011	172900	285996970	4985	4985	4985	4985	0
182	20241011	172800	285996970	4985	4985	4985	4985	621
183	20241011	172700	285996970	4985	4985	4985	4985	0
184	20241011	172600	285996970	4985	4985	4985	4985	0
185	20241011	172500	285996970	4985	4985	4985	4985	0
186	20241011	172400	285996970	4985	4985	4985	4985	0
187	20241011	172300	285996970	4985	4985	4985	4985	0
188	20241011	172200	285996970	4985	4985	4985	4985	0
189	20241011	172100	285996970	4985	4985	4985	4985	0
190	20241011	172000	285996970	4985	4985	4985	4985	0
191	20241011	171900	285996970	4985	4985	4985	4985	0
192	20241011	171800	285996970	4985	4985	4985	4985	0
193	20241011	171700	285996970	4985	4985	4985	4985	0
194	20241011	171600	285996970	4985	4985	4985	4985	0
195	20241011	171500	285996970	4985	4985	4985	4985	0
196	20241011	171400	285996970	4985	4985	4985	4985	0
197	20241011	171300	285996970	4985	4985	4985	4985	0
198	20241011	171200	285996970	4985	4985	4985	4985	0
199	20241011	171100	285996970	4985	4985	4985	4985	0
200	20241011	171000	285996970	4985	4985	4985	4985	0
201	20241011	170900	285996970	4985	4985	4985	4985	0
202	20241011	170800	285996970	4985	4985	4985	4985	0
203	20241011	170700	285996970	4985	4985	4985	4985	0
204	20241011	170600	285996970	4985	4985	4985	4985	0
205	20241011	170500	285996970	4985	4985	4985	4985	0
206	20241011	170400	285996970	4985	4985	4985	4985	0
207	20241011	170300	285996970	4985	4985	4985	4985	0
208	20241011	170200	285996970	4985	4985	4985	4985	0
209	20241011	170100	285996970	4985	4985	4985	4985	0
210	20241011	170000	285996970	4985	4985	4985	4985	0
211	20241011	165900	285996970	4985	4985	4985	4985	0
212	20241011	165800	285996970	4985	4985	4985	4985	621
213	20241011	165700	285996970	4985	4985	4985	4985	0
214	20241011	165600	285996970	4985	4985	4985	4985	0
215	20241011	165500	285996970	4985	4985	4985	4985	0
216	20241011	165400	285996970	4985	4985	4985	4985	0
217	20241011	165300	285996970	4985	4985	4985	4985	0
218	20241011	165200	285996970	4985	4985	4985	4985	0
219	20241011	165100	285996970	4985	4985	4985	4985	0
220	20241011	165000	285996970	4985	4985	4985	4985	0
221	20241011	164900	285996970	4985	4985	4985	4985	0
222	20241011	164800	285996970	4985	4985	4985	4985	0
223	20241011	164700	285996970	4985	4985	4985	4985	0
224	20241011	164600	285996970	4985	4985	4985	4985	0
225	20241011	164500	285996970	4985	4985	4985	4985	0
226	20241011	164400	285996970	4985	4985	4985	4985	0
227	20241011	164300	285996970	4985	4985	4985	4985	0
228	20241011	164200	285996970	4985	4985	4985	4985	0
229	20241011	164100	285996970	4985	4985	4985	4985	0
230	20241011	164000	285996970	4985	4985	4985	4985	0
231	20241011	163900	285996970	4985	4985	4985	4985	0
232	20241011	163800	285996970	4985	4985	4985	4985	0
233	20241011	163700	285996970	4985	4985	4985	4985	0
234	20241011	163600	285996970	4985	4985	4985	4985	0
235	20241011	163500	285996970	4985	4985	4985	4985	0
236	20241011	163400	285996970	4985	4985	4985	4985	0
237	20241011	163300	285996970	4985	4985	4985	4985	0
238	20241011	163200	285996970	4985	4985	4985	4985	0
239	20241011	163100	285996970	4985	4985	4985	4985	0
240	20241011	163000	285996970	4985	4985	4985	4985	0
241	20241011	162900	285996970	4985	4985	4985	4985	0
242	20241011	162800	285996970	4985	4985	4985	4985	621
243	20241011	162700	285996970	4985	4985	4985	4985	0
244	20241011	162600	285996970	4985	4985	4985	4985	0
245	20241011	162500	285996970	4985	4985	4985	4985	0
246	20241011	162400	285996970	4985	4985	4985	4985	0
247	20241011	162300	285996970	4985	4985	4985	4985	0
248	20241011	162200	285996970	4985	4985	4985	4985	0
249	20241011	162100	285996970	4985	4985	4985	4985	0
250	20241011	162000	285996970	4985	4985	4985	4985	0
251	20241011	161900	285996970	4985	4985	4985	4985	0
252	20241011	161800	285996970	4985	4985	4985	4985	0
253	20241011	161700	285996970	4985	4985	4985	4985	0
254	20241011	161600	285996970	4985	4985	4985	4985	0
255	20241011	161500	285996970	4985	4985	4985	4985	0
256	20241011	161400	285996970	4985	4985	4985	4985	0
257	20241011	161300	285996970	4985	4985	4985	4985	0
258	20241011	161200	285996970	4985	4985	4985	4985	0
259	20241011	161100	285996970	4985	4985	4985	4985	0
260	20241011	161000	285996970	4985	4985	4985	4985	0
261	20241011	160900	285996970	4985	4985	4985	4985	0
262	20241011	160800	285996970	4985	4985	4985	4985	0
263	20241011	160700	285996970	4985	4985	4985	4985	0
264	20241011	160600	285996970	4985	4985	4985	4985	0
265	20241011	160500	285996970	4985	4985	4985	4985	0
266	20241011	160400	285996970	4985	4985	4985	4985	0
267	20241011	160300	285996970	4985	4985	4985	4985	0
268	20241011	160200	285996970	4985	4985	4985	4985	0
269	20241011	160100	285996970	4985	4985	4985	4985	0
270	20241011	160000	285996970	4985	4985	4985	4985	0
271	20241011	155900	285996970	4985	4985	4985	4985	0
272	20241011	155800	285996970	4985	4985	4985	4985	621
273	20241011	155700	285996970	4985	4985	4985	4985	0
274	20241011	155600	285996970	4985	4985	4985	4985	0
275	20241011	155500	285996970	4985	4985	4985	4985	0
276	20241011	155400	285996970	4985	4985	4985	4985	0
277	20241011	155300	285996970	4985	4985	4985	4985	0
278	20241011	155200	285996970	4985	4985	4985	4985	0
279	20241011	155100	285996970	4985	4985	4985	4985	0
280	20241011	155000	285996970	4985	4985	4985	4985	0
281	20241011	154900	285996970	4985	4985	4985	4985	0
282	20241011	154800	285996970	4985	4985	4985	4985	0
283	20241011	154700	285996970	4985	4985	4985	4985	0
284	20241011	154600	285996970	4985	4985	4985	4985	0
285	20241011	154500	285996970	4985	4985	4985	4985	0
286	20241011	154400	285996970	4985	4985	4985	4985	0
287	20241011	154300	285996970	4985	4985	4985	4985	0
288	20241011	154200	285996970	4985	4985	4985	4985	0
289	20241011	154100	285996970	4985	4985	4985	4985	0
290	20241011	154000	285996970	4985	4985	4985	4985	0
291	20241011	153900	285996970	4985	4985	4985	4985	0
292	20241011	153800	285996970	4985	4985	4985	4985	0
293	20241011	153700	285996970	4985	4985	4985	4985	0
294	20241011	153600	285996970	4985	4985	4985	4985	0
295	20241011	153500	285996970	4985	4985	4985	4985	0
296	20241011	153400	285996970	4985	4985	4985	4985	0
297	20241011	153300	285996970	4985	4985	4985	4985	0
298	20241011	153200	285996970	4985	4985	4985	4985	0
299	20241011	153100	285996970	4985	4985	4985	4985	0
300	20241011	153000	285996970	4985	4985	4985	4985	621
301	20241011	152900	282901285	4985	4985	4985	4985	0
302	20241011	152800	282901285	4985	4985	4985	4985	0
303	20241011	152700	282901285	4985	4985	4985	4985	0
304	20241011	152600	282901285	4985	4985	4985	4985	0
305	20241011	152500	282901285	4985	4985	4985	4985	0
306	20241011	152400	282901285	4985	4985	4985	4985	0
307	20241011	152300	282901285	4985	4985	4985	4985	0
308	20241011	152200	282901285	4985	4985	4985	4985	0
309	20241011	152100	282901285	4985	4985	4985	4985	0
310	20241011	152000	282901285	4985	4985	4985	4985	0
311	20241011	151900	282901285	4985	4985	4985	4985	0
312	20241011	151800	282901285	4985	4985	4985	4985	0
313	20241011	151700	282901285	4985	4985	4985	4985	0
314	20241011	151600	282901285	4985	4985	4985	4985	1
315	20241011	151500	282896300	4990	4985	4990	4985	4
316	20241011	151400	282876355	4990	4990	4990	4990	0
317	20241011	151300	282876355	4990	4990	4990	4990	2
318	20241011	151200	282866375	4985	4985	4985	4985	101
319	20241011	151100	282362890	4985	4985	4985	4985	0
320	20241011	151000	282362890	4985	4985	4985	4985	0
321	20241011	150900	282362890	4985	4985	4985	4985	25
322	20241011	150800	282238265	4985	4985	4985	4985	0
323	20241011	150700	282238265	4985	4985	4985	4985	0
324	20241011	150600	282238265	4985	4985	4985	4985	18
325	20241011	150500	282148535	4980	4980	4980	4980	0
326	20241011	150400	282148535	4980	4980	4980	4980	0
327	20241011	150300	282148535	4980	4980	4980	4980	2
328	20241011	150200	282138575	4980	4980	4980	4980	352
329	20241011	150100	280385615	4985	4985	4985	4985	0
330	20241011	150000	280385615	4985	4985	4985	4985	3
331	20241011	145900	280370660	4980	4980	4980	4980	0
332	20241011	145800	280370660	4980	4980	4980	4980	100
333	20241011	145700	279872660	4990	4990	4990	4990	2
334	20241011	145600	279862680	4980	4980	4980	4980	2700
335	20241011	145500	266416680	5000	5000	5000	5000	0
336	20241011	145400	266416680	5000	5000	5000	5000	0
337	20241011	145300	266416680	5000	5000	5000	5000	0
338	20241011	145200	266416680	5000	5000	5000	5000	1
339	20241011	145100	266411680	4995	4995	4995	4995	727
340	20241011	145000	262780315	4995	4995	4995	4995	140
341	20241011	144900	262081015	4995	4995	4995	4995	154
342	20241011	144800	261311785	4995	4995	4995	4995	1001
343	20241011	144700	256311790	4995	4995	4995	4995	0
344	20241011	144600	256311790	4995	4995	4995	4995	0
345	20241011	144500	256311790	4995	4995	4995	4995	0
346	20241011	144400	256311790	4995	4995	4995	4995	0
347	20241011	144300	256311790	4995	4995	4995	4995	0
348	20241011	144200	256311790	4995	4995	4995	4995	4
349	20241011	144100	256291810	4995	4995	4995	4995	0
350	20241011	144000	256291810	4995	4985	4995	4985	220
351	20241011	143900	255194270	4980	4980	4980	4980	467
352	20241011	143800	252868610	4980	4980	4980	4980	0
353	20241011	143700	252868610	4980	4980	4980	4980	6
354	20241011	143600	252838730	4985	4980	4985	4980	29
355	20241011	143500	252694300	4980	4980	4980	4980	0
356	20241011	143400	252694300	4980	4975	4980	4975	96
357	20241011	143300	252216675	4970	4965	4970	4965	1483
358	20241011	143200	244846980	4960	4960	4960	4960	798
359	20241011	143100	240888900	4960	4955	4960	4955	1013
360	20241011	143000	235869455	4955	4975	4975	4950	4763
361	20241011	142900	212245205	4975	4975	4975	4975	0
362	20241011	142800	212245205	4975	4975	4975	4975	1
363	20241011	142700	212240230	4975	4980	4980	4975	1422
364	20241011	142600	205165775	4980	4980	4980	4980	1639
365	20241011	142500	197003555	4985	4985	4985	4985	0
366	20241011	142400	197003555	4985	4985	4985	4985	0
367	20241011	142300	197003555	4985	4990	4990	4985	3777
368	20241011	142200	178166175	4990	4990	4990	4990	0
369	20241011	142100	178166175	4990	4990	4990	4990	0
370	20241011	142000	178166175	4990	4990	4990	4990	0
371	20241011	141900	178166175	4990	4990	4990	4990	0
372	20241011	141800	178166175	4990	4990	4990	4990	0
373	20241011	141700	178166175	4990	4990	4990	4990	0
374	20241011	141600	178166175	4990	4990	4990	4990	25
375	20241011	141500	178041425	4990	4990	4990	4990	0
376	20241011	141400	178041425	4990	4990	4990	4990	0
377	20241011	141300	178041425	4990	4990	4990	4990	0
378	20241011	141200	178041425	4990	4990	4990	4990	670
379	20241011	141100	174698125	4995	4995	4995	4995	0
380	20241011	141000	174698125	4995	4995	4995	4995	100
381	20241011	140900	174198625	4995	4995	4995	4995	243
382	20241011	140800	172984840	5000	5000	5000	5000	0
383	20241011	140700	172984840	5000	5000	5000	5000	0
384	20241011	140600	172984840	5000	5000	5000	5000	0
385	20241011	140500	172984840	5000	5000	5000	5000	0
386	20241011	140400	172984840	5000	5000	5000	5000	0
387	20241011	140300	172984840	5000	5000	5000	5000	0
388	20241011	140200	172984840	5000	5000	5000	5000	0
389	20241011	140100	172984840	5000	5000	5000	5000	0
390	20241011	140000	172984840	5000	5000	5000	5000	817
391	20241011	135900	168899840	5000	5000	5000	5000	0
392	20241011	135800	168899840	5000	5000	5000	5000	211
393	20241011	135700	167844840	5000	5000	5000	5000	550
394	20241011	135600	165094840	5000	5000	5000	5000	100
395	20241011	135500	164594840	5030	5030	5030	5030	0
396	20241011	135400	164594840	5030	5030	5030	5030	0
397	20241011	135300	164594840	5030	5030	5030	5030	0
398	20241011	135200	164594840	5030	5030	5030	5030	0
399	20241011	135100	164594840	5030	5030	5030	5030	2
400	20241011	135000	164584780	5000	5000	5000	5000	0
401	20241011	134900	164584780	5000	5000	5000	5000	982
402	20241011	134800	159674780	5000	5010	5010	5000	1236
403	20241011	134700	153492420	5010	5010	5010	5010	0
404	20241011	134600	153492420	5010	5010	5010	5010	0
405	20241011	134500	153492420	5010	5010	5010	5010	0
406	20241011	134400	153492420	5010	5010	5010	5010	0
407	20241011	134300	153492420	5010	5010	5010	5010	144
408	20241011	134200	152770980	5020	5020	5020	5020	104
409	20241011	134100	152248900	5030	5030	5030	5030	0
410	20241011	134000	152248900	5030	5030	5030	5030	0
411	20241011	133900	152248900	5030	5030	5030	5030	2
412	20241011	133800	152238840	5020	5020	5020	5020	0
413	20241011	133700	152238840	5020	5020	5020	5020	0
414	20241011	133600	152238840	5020	5020	5020	5020	0
415	20241011	133500	152238840	5020	5020	5020	5020	0
416	20241011	133400	152238840	5020	5020	5020	5020	0
417	20241011	133300	152238840	5020	5020	5020	5020	0
418	20241011	133200	152238840	5020	5020	5020	5020	0
419	20241011	133100	152238840	5020	5020	5020	5020	0
420	20241011	133000	152238840	5020	5020	5020	5020	500
421	20241011	132900	149728840	5020	5020	5020	5020	0
422	20241011	132800	149728840	5020	5020	5020	5020	0
423	20241011	132700	149728840	5020	5020	5020	5020	0
424	20241011	132600	149728840	5020	5020	5020	5020	0
425	20241011	132500	149728840	5020	5020	5020	5020	0
426	20241011	132400	149728840	5020	5020	5020	5020	0
427	20241011	132300	149728840	5020	5020	5020	5020	0
428	20241011	132200	149728840	5020	5020	5020	5020	0
429	20241011	132100	149728840	5020	5020	5020	5020	0
430	20241011	132000	149728840	5020	5020	5020	5020	0
431	20241011	131900	149728840	5020	5020	5020	5020	0
432	20241011	131800	149728840	5020	5020	5020	5020	0
433	20241011	131700	149728840	5020	5020	5020	5020	0
434	20241011	131600	149728840	5020	5020	5020	5020	0
435	20241011	131500	149728840	5020	5020	5020	5020	0
436	20241011	131400	149728840	5020	5020	5020	5020	0
437	20241011	131300	149728840	5020	5020	5020	5020	0
438	20241011	131200	149728840	5020	5020	5020	5020	0
439	20241011	131100	149728840	5020	5020	5020	5020	0
440	20241011	131000	149728840	5020	5020	5020	5020	400
441	20241011	130900	147720840	5020	5020	5020	5020	748
442	20241011	130800	143965880	5020	5020	5020	5020	0
443	20241011	130700	143965880	5020	5020	5020	5020	10
444	20241011	130600	143915680	5020	5020	5020	5020	268
445	20241011	130500	142570320	5030	5030	5030	5030	0
446	20241011	130400	142570320	5030	5030	5030	5030	0
447	20241011	130300	142570320	5030	5030	5030	5030	0
448	20241011	130200	142570320	5030	5030	5030	5030	0
449	20241011	130100	142570320	5030	5030	5030	5030	0
450	20241011	130000	142570320	5030	5030	5030	5030	0
451	20241011	125900	142570320	5030	5030	5030	5030	0
452	20241011	125800	142570320	5030	5030	5030	5030	0
453	20241011	125700	142570320	5030	5030	5030	5030	0
454	20241011	125600	142570320	5030	5040	5040	5030	201
455	20241011	125500	141559280	5030	5030	5030	5030	0
456	20241011	125400	141559280	5030	5030	5030	5030	0
457	20241011	125300	141559280	5030	5030	5030	5030	0
458	20241011	125200	141559280	5030	5030	5030	5030	0
459	20241011	125100	141559280	5030	5030	5030	5030	0
460	20241011	125000	141559280	5030	5030	5030	5030	0
461	20241011	124900	141559280	5030	5030	5030	5030	0
462	20241011	124800	141559280	5030	5030	5030	5030	0
463	20241011	124700	141559280	5030	5030	5030	5030	0
464	20241011	124600	141559280	5030	5030	5030	5030	0
465	20241011	124500	141559280	5030	5030	5030	5030	18
466	20241011	124400	141468740	5030	5030	5030	5030	0
467	20241011	124300	141468740	5030	5020	5030	5020	800
468	20241011	124200	137449740	5020	5020	5020	5020	0
469	20241011	124100	137449740	5020	5020	5020	5020	100
470	20241011	124000	136947740	5020	5020	5020	5020	0
471	20241011	123900	136947740	5020	5020	5020	5020	0
472	20241011	123800	136947740	5020	5020	5020	5020	0
473	20241011	123700	136947740	5020	5020	5020	5020	0
474	20241011	123600	136947740	5020	5020	5020	5020	0
475	20241011	123500	136947740	5020	5020	5020	5020	0
476	20241011	123400	136947740	5020	5020	5020	5020	0
477	20241011	123300	136947740	5020	5020	5020	5020	0
478	20241011	123200	136947740	5020	5020	5020	5020	0
479	20241011	123100	136947740	5020	5020	5020	5020	0
480	20241011	123000	136947740	5020	5020	5020	5020	0
481	20241011	122900	136947740	5020	5020	5020	5020	0
482	20241011	122800	136947740	5020	5020	5020	5020	329
483	20241011	122700	135296160	5040	5040	5040	5040	0
484	20241011	122600	135296160	5040	5040	5040	5040	0
485	20241011	122500	135296160	5040	5040	5040	5040	0
486	20241011	122400	135296160	5040	5040	5040	5040	0
487	20241011	122300	135296160	5040	5040	5040	5040	0
488	20241011	122200	135296160	5040	5040	5040	5040	0
489	20241011	122100	135296160	5040	5040	5040	5040	0
490	20241011	122000	135296160	5040	5040	5040	5040	0
491	20241011	121900	135296160	5040	5040	5040	5040	0
492	20241011	121800	135296160	5040	5040	5040	5040	30
493	20241011	121700	135144960	5040	5040	5040	5040	0
494	20241011	121600	135144960	5040	5040	5040	5040	0
495	20241011	121500	135144960	5040	5040	5040	5040	0
496	20241011	121400	135144960	5040	5040	5040	5040	0
497	20241011	121300	135144960	5040	5040	5040	5040	0
498	20241011	121200	135144960	5040	5040	5040	5040	0
499	20241011	121100	135144960	5040	5040	5040	5040	0
500	20241011	121000	135144960	5040	5040	5040	5040	0
501	20241011	120900	135144960	5040	5040	5040	5040	0
502	20241011	120800	135144960	5040	5040	5040	5040	0
503	20241011	120700	135144960	5040	5040	5040	5040	450
504	20241011	120600	132876960	5040	5040	5040	5040	0
505	20241011	120500	132876960	5040	5030	5040	5030	50
506	20241011	120400	132625290	5020	5020	5020	5020	51
507	20241011	120300	132369270	5040	5040	5040	5040	0
508	20241011	120200	132369270	5040	5040	5040	5040	0
509	20241011	120100	132369270	5040	5040	5040	5040	0
510	20241011	120000	132369270	5040	5040	5040	5040	0
511	20241011	115900	132369270	5040	5040	5040	5040	0
512	20241011	115800	132369270	5040	5040	5040	5040	0
513	20241011	115700	132369270	5040	5040	5040	5040	196
514	20241011	115600	131381430	5040	5040	5040	5040	0
515	20241011	115500	131381430	5040	5040	5040	5040	0
516	20241011	115400	131381430	5040	5040	5040	5040	0
517	20241011	115300	131381430	5040	5040	5040	5040	0
518	20241011	115200	131381430	5040	5040	5040	5040	0
519	20241011	115100	131381430	5040	5040	5040	5040	0
520	20241011	115000	131381430	5040	5030	5040	5030	32
521	20241011	114900	131220450	5040	5040	5040	5040	0
522	20241011	114800	131220450	5040	5030	5040	5030	10
523	20241011	114700	131170130	5030	5030	5030	5030	0
524	20241011	114600	131170130	5030	5030	5030	5030	0
525	20241011	114500	131170130	5030	5030	5030	5030	35
526	20241011	114400	130994080	5030	5030	5030	5030	0
527	20241011	114300	130994080	5030	5030	5030	5030	0
528	20241011	114200	130994080	5030	5030	5030	5030	0
529	20241011	114100	130994080	5030	5030	5030	5030	50
530	20241011	114000	130742580	5020	5020	5020	5020	2254
531	20241011	113900	119427500	5040	5020	5040	5020	781
532	20241011	113800	115506510	5010	5010	5010	5010	9
533	20241011	113700	115461420	5020	5020	5020	5020	0
534	20241011	113600	115461420	5020	5020	5020	5020	0
535	20241011	113500	115461420	5020	5020	5020	5020	0
536	20241011	113400	115461420	5020	5020	5020	5020	0
537	20241011	113300	115461420	5020	5020	5020	5020	0
538	20241011	113200	115461420	5020	5020	5020	5020	0
539	20241011	113100	115461420	5020	5020	5020	5020	0
540	20241011	113000	115461420	5020	5020	5020	5020	2
541	20241011	112900	115451380	5010	5010	5010	5010	690
542	20241011	112800	111994480	5020	5020	5020	5020	0
543	20241011	112700	111994480	5020	5020	5020	5020	0
544	20241011	112600	111994480	5020	5020	5020	5020	0
545	20241011	112500	111994480	5020	5020	5020	5020	0
546	20241011	112400	111994480	5020	5020	5020	5020	0
547	20241011	112300	111994480	5020	5020	5020	5010	68
548	20241011	112200	111653770	5020	5020	5020	5020	0
549	20241011	112100	111653770	5020	5020	5020	5020	0
550	20241011	112000	111653770	5020	5020	5020	5020	0
551	20241011	111900	111653770	5020	5020	5020	5020	0
552	20241011	111800	111653770	5020	5020	5020	5020	0
553	20241011	111700	111653770	5020	5020	5020	5020	0
554	20241011	111600	111653770	5020	5020	5020	5020	0
555	20241011	111500	111653770	5020	5020	5020	5020	0
556	20241011	111400	111653770	5020	5020	5020	5020	0
557	20241011	111300	111653770	5020	5020	5020	5020	60
558	20241011	111200	111352570	5020	5020	5020	5020	8
559	20241011	111100	111312410	5030	5030	5030	5030	1
560	20241011	111000	111307380	5020	5020	5020	5020	9
561	20241011	110900	111262200	5030	5030	5030	5030	2
562	20241011	110800	111252140	5010	5010	5010	5010	300
563	20241011	110700	109749140	5030	5030	5030	5030	2
564	20241011	110600	109739080	5010	5010	5010	5010	200
565	20241011	110500	108737080	5030	5030	5030	5030	0
566	20241011	110400	108737080	5030	5030	5030	5030	2
567	20241011	110300	108727020	5010	5010	5010	5010	0
568	20241011	110200	108727020	5010	5010	5010	5010	200
569	20241011	110100	107725020	5030	5030	5030	5030	0
570	20241011	110000	107725020	5030	5030	5030	5030	2
571	20241011	105900	107714960	5010	5010	5010	5010	100
572	20241011	105800	107213960	5030	5030	5030	5030	1
573	20241011	105700	107208930	5000	5000	5000	5000	200
574	20241011	105600	106208930	5030	5030	5030	5030	0
575	20241011	105500	106208930	5030	5030	5030	5030	0
576	20241011	105400	106208930	5030	5030	5030	5030	0
577	20241011	105300	106208930	5030	5030	5030	5030	0
578	20241011	105200	106208930	5030	5030	5030	5030	0
579	20241011	105100	106208930	5030	5030	5030	5030	0
580	20241011	105000	106208930	5030	5030	5030	5030	0
581	20241011	104900	106208930	5030	5030	5030	5030	0
582	20241011	104800	106208930	5030	5030	5030	5030	0
583	20241011	104700	106208930	5030	5030	5030	5030	1
584	20241011	104600	106203900	5010	5010	5010	5010	0
585	20241011	104500	106203900	5010	5010	5010	5010	0
586	20241011	104400	106203900	5010	5010	5010	5010	0
587	20241011	104300	106203900	5010	5010	5010	5010	0
588	20241011	104200	106203900	5010	5010	5010	5010	727
589	20241011	104100	102561630	5010	5010	5010	5010	0
590	20241011	104000	102561630	5010	5010	5010	5010	366
591	20241011	103900	100727970	5010	5010	5010	5010	0
592	20241011	103800	100727970	5010	5010	5010	5010	0
593	20241011	103700	100727970	5010	5010	5010	5010	270
594	20241011	103600	99375270	5010	5010	5010	5010	0
595	20241011	103500	99375270	5010	5010	5010	5010	0
596	20241011	103400	99375270	5010	5010	5010	5010	0
597	20241011	103300	99375270	5010	5010	5010	5010	0
598	20241011	103200	99375270	5010	5010	5010	5010	0
599	20241011	103100	99375270	5010	5010	5010	5010	0
600	20241011	103000	99375270	5010	5010	5010	5010	0
601	20241011	102900	99375270	5010	5010	5010	5010	0
602	20241011	102800	99375270	5010	5010	5010	5010	0
603	20241011	102700	99375270	5010	5010	5010	5010	0
604	20241011	102600	99375270	5010	5010	5010	5010	14
605	20241011	102500	99305130	5010	5010	5010	5010	0
606	20241011	102400	99305130	5010	5010	5010	5010	0
607	20241011	102300	99305130	5010	5010	5010	5010	0
608	20241011	102200	99305130	5010	5010	5010	5010	270
609	20241011	102100	97952430	4990	4990	4990	4990	0
610	20241011	102000	97952430	4990	4990	4990	4990	0
611	20241011	101900	97952430	4990	4990	4990	4990	0
612	20241011	101800	97952430	4990	4990	4990	4990	0
613	20241011	101700	97952430	4990	4990	4990	4990	500
614	20241011	101600	95457430	5000	5000	5000	5000	100
615	20241011	101500	94957430	4990	4990	4990	4990	0
616	20241011	101400	94957430	4990	4990	4990	4990	300
617	20241011	101300	93460430	5010	5010	5010	5010	0
618	20241011	101200	93460430	5010	5010	5010	5010	2
619	20241011	101100	93450410	4995	5000	5000	4995	1088
620	20241011	101000	88015725	5010	5010	5010	5010	3
621	20241011	100900	88000695	5000	5000	5000	5000	0
622	20241011	100800	88000695	5000	5000	5000	5000	0
623	20241011	100700	88000695	5000	5000	5000	5000	0
624	20241011	100600	88000695	5000	5000	5000	5000	48
625	20241011	100500	87760695	5010	5010	5010	5010	0
626	20241011	100400	87760695	5010	5010	5010	5010	0
627	20241011	100300	87760695	5010	5010	5010	5010	0
628	20241011	100200	87760695	5010	5010	5010	5010	0
629	20241011	100100	87760695	5010	5010	5010	5010	0
630	20241011	100000	87760695	5010	5010	5010	5010	18
631	20241011	095900	87670515	4995	4995	4995	4995	448
632	20241011	095800	85432755	4990	5000	5000	4990	301
633	20241011	095700	83927815	5010	5010	5010	5010	0
634	20241011	095600	83927815	5010	5010	5010	5010	0
635	20241011	095500	83927815	5010	5010	5010	5010	0
636	20241011	095400	83927815	5010	5010	5010	5010	0
637	20241011	095300	83927815	5010	5010	5010	5010	0
638	20241011	095200	83927815	5010	5010	5010	5010	3
639	20241011	095100	83912785	5020	5020	5020	5020	0
640	20241011	095000	83912785	5020	5020	5020	5020	0
641	20241011	094900	83912785	5020	5020	5020	5020	0
642	20241011	094800	83912785	5020	5020	5020	5020	10
643	20241011	094700	83862585	5020	5020	5020	5020	25
644	20241011	094600	83737085	5020	5030	5030	5020	520
645	20241011	094500	81126485	5030	5030	5030	5030	0
646	20241011	094400	81126485	5030	5020	5030	5020	51
647	20241011	094300	80870435	5030	5030	5030	5030	7
648	20241011	094200	80835225	5020	5020	5020	5020	266
649	20241011	094100	79499905	5020	5000	5020	5000	2
650	20241011	094000	79489885	5000	5000	5000	5000	33
651	20241011	093900	79324885	5000	5000	5000	5000	29
652	20241011	093800	79179885	5000	5000	5000	5000	2
653	20241011	093700	79169885	4990	4995	4995	4990	1987
654	20241011	093600	69250515	4990	5010	5010	4990	4008
655	20241011	093500	49210435	5020	5020	5020	5020	0
656	20241011	093400	49210435	5020	5020	5020	5020	0
657	20241011	093300	49210435	5020	5020	5020	5020	1005
658	20241011	093200	44165335	5040	5040	5040	5040	0
659	20241011	093100	44165335	5040	5040	5040	5040	0
660	20241011	093000	44165335	5040	5040	5040	5040	0
661	20241011	092900	44165335	5040	5040	5040	5040	0
662	20241011	092800	44165335	5040	5030	5040	5030	2282
663	20241011	092700	32686865	5050	5050	5050	5050	37
664	20241011	092600	32500015	5050	5050	5050	5050	0
665	20241011	092500	32500015	5050	5050	5050	5050	0
666	20241011	092400	32500015	5050	5050	5050	5050	0
667	20241011	092300	32500015	5050	5050	5050	5050	0
668	20241011	092200	32500015	5050	5050	5050	5050	2
669	20241011	092100	32489915	5050	5050	5050	5050	0
670	20241011	092000	32489915	5050	5050	5050	5050	0
671	20241011	091900	32489915	5050	5050	5050	5050	0
672	20241011	091800	32489915	5050	5050	5050	5050	0
673	20241011	091700	32489915	5050	5050	5050	5050	10
674	20241011	091600	32439415	5060	5060	5060	5060	0
675	20241011	091500	32439415	5060	5060	5060	5060	1
676	20241011	091400	32434355	5040	5030	5040	5030	2916
677	20241011	091300	17766785	5030	5030	5030	5030	59
678	20241011	091200	17470015	5030	5030	5030	5030	0
679	20241011	091100	17470015	5030	5030	5030	5020	2167
680	20241011	091000	6570015	5020	5030	5030	4995	305
681	20241011	090900	5044430	5030	5030	5030	5030	0
682	20241011	090800	5044430	5030	5030	5030	5030	0
683	20241011	090700	5044430	5030	5010	5030	4990	318
684	20241011	090600	3446290	4985	4985	4985	4985	15
685	20241011	090500	3371515	5010	5010	5010	5010	0
686	20241011	090400	3371515	5010	5010	5010	5010	1
687	20241011	090300	3366505	4985	4985	4985	4985	0
688	20241011	090200	3366505	4985	4985	4985	4985	0
689	20241011	090100	3366505	4985	5010	5010	4985	75
690	20241011	090000	2991380	5010	5020	5020	5000	596