KissMeData/064820/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194400	325433920	5080	5080	5080	5080	571
3	20241014	194300	325433920	5080	5080	5080	5080	0
4	20241014	194200	325433920	5080	5080	5080	5080	0
5	20241014	194100	325433920	5080	5080	5080	5080	0
6	20241014	194000	325433920	5080	5080	5080	5080	0
7	20241014	193900	325433920	5080	5080	5080	5080	0
8	20241014	193800	325433920	5080	5080	5080	5080	0
9	20241014	193700	325433920	5080	5080	5080	5080	0
10	20241014	193600	325433920	5080	5080	5080	5080	0
11	20241014	193500	325433920	5080	5080	5080	5080	0
12	20241014	193400	325433920	5080	5080	5080	5080	0
13	20241014	193300	325433920	5080	5080	5080	5080	0
14	20241014	193200	325433920	5080	5080	5080	5080	0
15	20241014	193100	325433920	5080	5080	5080	5080	0
16	20241014	193000	325433920	5080	5080	5080	5080	0
17	20241014	192900	325433920	5080	5080	5080	5080	0
18	20241014	192800	325433920	5080	5080	5080	5080	0
19	20241014	192700	325433920	5080	5080	5080	5080	0
20	20241014	192600	325433920	5080	5080	5080	5080	0
21	20241014	192500	325433920	5080	5080	5080	5080	0
22	20241014	192400	325433920	5080	5080	5080	5080	0
23	20241014	192300	325433920	5080	5080	5080	5080	0
24	20241014	192200	325433920	5080	5080	5080	5080	0
25	20241014	192100	325433920	5080	5080	5080	5080	0
26	20241014	192000	325433920	5080	5080	5080	5080	0
27	20241014	191900	325433920	5080	5080	5080	5080	0
28	20241014	191800	325433920	5080	5080	5080	5080	0
29	20241014	191700	325433920	5080	5080	5080	5080	0
30	20241014	191600	325433920	5080	5080	5080	5080	0
31	20241014	191500	325433920	5080	5080	5080	5080	0
32	20241014	191400	325433920	5080	5080	5080	5080	571
33	20241014	191300	325433920	5080	5080	5080	5080	0
34	20241014	191200	325433920	5080	5080	5080	5080	0
35	20241014	191100	325433920	5080	5080	5080	5080	0
36	20241014	191000	325433920	5080	5080	5080	5080	0
37	20241014	190900	325433920	5080	5080	5080	5080	0
38	20241014	190800	325433920	5080	5080	5080	5080	0
39	20241014	190700	325433920	5080	5080	5080	5080	0
40	20241014	190600	325433920	5080	5080	5080	5080	0
41	20241014	190500	325433920	5080	5080	5080	5080	0
42	20241014	190400	325433920	5080	5080	5080	5080	0
43	20241014	190300	325433920	5080	5080	5080	5080	0
44	20241014	190200	325433920	5080	5080	5080	5080	0
45	20241014	190100	325433920	5080	5080	5080	5080	0
46	20241014	190000	325433920	5080	5080	5080	5080	0
47	20241014	185900	325433920	5080	5080	5080	5080	0
48	20241014	185800	325433920	5080	5080	5080	5080	0
49	20241014	185700	325433920	5080	5080	5080	5080	0
50	20241014	185600	325433920	5080	5080	5080	5080	0
51	20241014	185500	325433920	5080	5080	5080	5080	0
52	20241014	185400	325433920	5080	5080	5080	5080	0
53	20241014	185300	325433920	5080	5080	5080	5080	0
54	20241014	185200	325433920	5080	5080	5080	5080	0
55	20241014	185100	325433920	5080	5080	5080	5080	0
56	20241014	185000	325433920	5080	5080	5080	5080	0
57	20241014	184900	325433920	5080	5080	5080	5080	0
58	20241014	184800	325433920	5080	5080	5080	5080	0
59	20241014	184700	325433920	5080	5080	5080	5080	0
60	20241014	184600	325433920	5080	5080	5080	5080	0
61	20241014	184500	325433920	5080	5080	5080	5080	0
62	20241014	184400	325433920	5080	5080	5080	5080	571
63	20241014	184300	325433920	5080	5080	5080	5080	0
64	20241014	184200	325433920	5080	5080	5080	5080	0
65	20241014	184100	325433920	5080	5080	5080	5080	0
66	20241014	184000	325433920	5080	5080	5080	5080	0
67	20241014	183900	325433920	5080	5080	5080	5080	0
68	20241014	183800	325433920	5080	5080	5080	5080	0
69	20241014	183700	325433920	5080	5080	5080	5080	0
70	20241014	183600	325433920	5080	5080	5080	5080	0
71	20241014	183500	325433920	5080	5080	5080	5080	0
72	20241014	183400	325433920	5080	5080	5080	5080	0
73	20241014	183300	325433920	5080	5080	5080	5080	0
74	20241014	183200	325433920	5080	5080	5080	5080	0
75	20241014	183100	325433920	5080	5080	5080	5080	0
76	20241014	183000	325433920	5080	5080	5080	5080	0
77	20241014	182900	325433920	5080	5080	5080	5080	0
78	20241014	182800	325433920	5080	5080	5080	5080	0
79	20241014	182700	325433920	5080	5080	5080	5080	0
80	20241014	182600	325433920	5080	5080	5080	5080	0
81	20241014	182500	325433920	5080	5080	5080	5080	0
82	20241014	182400	325433920	5080	5080	5080	5080	0
83	20241014	182300	325433920	5080	5080	5080	5080	0
84	20241014	182200	325433920	5080	5080	5080	5080	0
85	20241014	182100	325433920	5080	5080	5080	5080	0
86	20241014	182000	325433920	5080	5080	5080	5080	0
87	20241014	181900	325433920	5080	5080	5080	5080	0
88	20241014	181800	325433920	5080	5080	5080	5080	0
89	20241014	181700	325433920	5080	5080	5080	5080	0
90	20241014	181600	325433920	5080	5080	5080	5080	0
91	20241014	181500	325433920	5080	5080	5080	5080	0
92	20241014	181400	325433920	5080	5080	5080	5080	571
93	20241014	181300	325433920	5080	5080	5080	5080	0
94	20241014	181200	325433920	5080	5080	5080	5080	0
95	20241014	181100	325433920	5080	5080	5080	5080	0
96	20241014	181000	325433920	5080	5080	5080	5080	0
97	20241014	180900	325433920	5080	5080	5080	5080	0
98	20241014	180800	325433920	5080	5080	5080	5080	0
99	20241014	180700	325433920	5080	5080	5080	5080	0
100	20241014	180600	325433920	5080	5080	5080	5080	0
101	20241014	180500	325433920	5080	5080	5080	5080	0
102	20241014	180400	325433920	5080	5080	5080	5080	0
103	20241014	180300	325433920	5080	5080	5080	5080	0
104	20241014	180200	325433920	5080	5080	5080	5080	0
105	20241014	180100	325433920	5080	5080	5080	5080	0
106	20241014	180000	325433920	5080	5080	5080	5080	0
107	20241014	175900	325433920	5080	5080	5080	5080	0
108	20241014	175800	325433920	5080	5080	5080	5080	0
109	20241014	175700	325433920	5080	5080	5080	5080	0
110	20241014	175600	325433920	5080	5080	5080	5080	0
111	20241014	175500	325433920	5080	5080	5080	5080	0
112	20241014	175400	325433920	5080	5080	5080	5080	0
113	20241014	175300	325433920	5080	5080	5080	5080	0
114	20241014	175200	325433920	5080	5080	5080	5080	0
115	20241014	175100	325433920	5080	5080	5080	5080	0
116	20241014	175000	325433920	5080	5080	5080	5080	0
117	20241014	174900	325433920	5080	5080	5080	5080	0
118	20241014	174800	325433920	5080	5080	5080	5080	0
119	20241014	174700	325433920	5080	5080	5080	5080	0
120	20241014	174600	325433920	5080	5080	5080	5080	0
121	20241014	174500	325433920	5080	5080	5080	5080	0
122	20241014	174400	325433920	5080	5080	5080	5080	571
123	20241014	174300	325433920	5080	5080	5080	5080	0
124	20241014	174200	325433920	5080	5080	5080	5080	0
125	20241014	174100	325433920	5080	5080	5080	5080	0
126	20241014	174000	325433920	5080	5080	5080	5080	0
127	20241014	173900	325433920	5080	5080	5080	5080	0
128	20241014	173800	325433920	5080	5080	5080	5080	0
129	20241014	173700	325433920	5080	5080	5080	5080	0
130	20241014	173600	325433920	5080	5080	5080	5080	0
131	20241014	173500	325433920	5080	5080	5080	5080	0
132	20241014	173400	325433920	5080	5080	5080	5080	0
133	20241014	173300	325433920	5080	5080	5080	5080	0
134	20241014	173200	325433920	5080	5080	5080	5080	0
135	20241014	173100	325433920	5080	5080	5080	5080	0
136	20241014	173000	325433920	5080	5080	5080	5080	0
137	20241014	172900	325433920	5080	5080	5080	5080	0
138	20241014	172800	325433920	5080	5080	5080	5080	0
139	20241014	172700	325433920	5080	5080	5080	5080	0
140	20241014	172600	325433920	5080	5080	5080	5080	0
141	20241014	172500	325433920	5080	5080	5080	5080	0
142	20241014	172400	325433920	5080	5080	5080	5080	0
143	20241014	172300	325433920	5080	5080	5080	5080	0
144	20241014	172200	325433920	5080	5080	5080	5080	0
145	20241014	172100	325433920	5080	5080	5080	5080	0
146	20241014	172000	325433920	5080	5080	5080	5080	0
147	20241014	171900	325433920	5080	5080	5080	5080	0
148	20241014	171800	325433920	5080	5080	5080	5080	0
149	20241014	171700	325433920	5080	5080	5080	5080	0
150	20241014	171600	325433920	5080	5080	5080	5080	0
151	20241014	171500	325433920	5080	5080	5080	5080	0
152	20241014	171400	325433920	5080	5080	5080	5080	571
153	20241014	171300	325433920	5080	5080	5080	5080	0
154	20241014	171200	325433920	5080	5080	5080	5080	0
155	20241014	171100	325433920	5080	5080	5080	5080	0
156	20241014	171000	325433920	5080	5080	5080	5080	0
157	20241014	170900	325433920	5080	5080	5080	5080	0
158	20241014	170800	325433920	5080	5080	5080	5080	0
159	20241014	170700	325433920	5080	5080	5080	5080	0
160	20241014	170600	325433920	5080	5080	5080	5080	0
161	20241014	170500	325433920	5080	5080	5080	5080	0
162	20241014	170400	325433920	5080	5080	5080	5080	0
163	20241014	170300	325433920	5080	5080	5080	5080	0
164	20241014	170200	325433920	5080	5080	5080	5080	0
165	20241014	170100	325433920	5080	5080	5080	5080	0
166	20241014	170000	325433920	5080	5080	5080	5080	0
167	20241014	165900	325433920	5080	5080	5080	5080	0
168	20241014	165800	325433920	5080	5080	5080	5080	0
169	20241014	165700	325433920	5080	5080	5080	5080	0
170	20241014	165600	325433920	5080	5080	5080	5080	0
171	20241014	165500	325433920	5080	5080	5080	5080	0
172	20241014	165400	325433920	5080	5080	5080	5080	0
173	20241014	165300	325433920	5080	5080	5080	5080	0
174	20241014	165200	325433920	5080	5080	5080	5080	0
175	20241014	165100	325433920	5080	5080	5080	5080	0
176	20241014	165000	325433920	5080	5080	5080	5080	0
177	20241014	164900	325433920	5080	5080	5080	5080	0
178	20241014	164800	325433920	5080	5080	5080	5080	0
179	20241014	164700	325433920	5080	5080	5080	5080	0
180	20241014	164600	325433920	5080	5080	5080	5080	0
181	20241014	164500	325433920	5080	5080	5080	5080	0
182	20241014	164400	325433920	5080	5080	5080	5080	571
183	20241014	164300	325433920	5080	5080	5080	5080	0
184	20241014	164200	325433920	5080	5080	5080	5080	0
185	20241014	164100	325433920	5080	5080	5080	5080	0
186	20241014	164000	325433920	5080	5080	5080	5080	0
187	20241014	163900	325433920	5080	5080	5080	5080	0
188	20241014	163800	325433920	5080	5080	5080	5080	0
189	20241014	163700	325433920	5080	5080	5080	5080	0
190	20241014	163600	325433920	5080	5080	5080	5080	0
191	20241014	163500	325433920	5080	5080	5080	5080	0
192	20241014	163400	325433920	5080	5080	5080	5080	0
193	20241014	163300	325433920	5080	5080	5080	5080	0
194	20241014	163200	325433920	5080	5080	5080	5080	0
195	20241014	163100	325433920	5080	5080	5080	5080	0
196	20241014	163000	325433920	5080	5080	5080	5080	0
197	20241014	162900	325433920	5080	5080	5080	5080	0
198	20241014	162800	325433920	5080	5080	5080	5080	0
199	20241014	162700	325433920	5080	5080	5080	5080	0
200	20241014	162600	325433920	5080	5080	5080	5080	0
201	20241014	162500	325433920	5080	5080	5080	5080	0
202	20241014	162400	325433920	5080	5080	5080	5080	0
203	20241014	162300	325433920	5080	5080	5080	5080	0
204	20241014	162200	325433920	5080	5080	5080	5080	0
205	20241014	162100	325433920	5080	5080	5080	5080	0
206	20241014	162000	325433920	5080	5080	5080	5080	0
207	20241014	161900	325433920	5080	5080	5080	5080	0
208	20241014	161800	325433920	5080	5080	5080	5080	0
209	20241014	161700	325433920	5080	5080	5080	5080	0
210	20241014	161600	325433920	5080	5080	5080	5080	0
211	20241014	161500	325433920	5080	5080	5080	5080	0
212	20241014	161400	325433920	5080	5080	5080	5080	571
213	20241014	161300	325433920	5080	5080	5080	5080	0
214	20241014	161200	325433920	5080	5080	5080	5080	0
215	20241014	161100	325433920	5080	5080	5080	5080	0
216	20241014	161000	325433920	5080	5080	5080	5080	0
217	20241014	160900	325433920	5080	5080	5080	5080	0
218	20241014	160800	325433920	5080	5080	5080	5080	0
219	20241014	160700	325433920	5080	5080	5080	5080	0
220	20241014	160600	325433920	5080	5080	5080	5080	0
221	20241014	160500	325433920	5080	5080	5080	5080	0
222	20241014	160400	325433920	5080	5080	5080	5080	0
223	20241014	160300	325433920	5080	5080	5080	5080	0
224	20241014	160200	325433920	5080	5080	5080	5080	0
225	20241014	160100	325433920	5080	5080	5080	5080	0
226	20241014	160000	325433920	5080	5080	5080	5080	0
227	20241014	155900	325433920	5080	5080	5080	5080	0
228	20241014	155800	325433920	5080	5080	5080	5080	0
229	20241014	155700	325433920	5080	5080	5080	5080	0
230	20241014	155600	325433920	5080	5080	5080	5080	0
231	20241014	155500	325433920	5080	5080	5080	5080	0
232	20241014	155400	325433920	5080	5080	5080	5080	0
233	20241014	155300	325433920	5080	5080	5080	5080	0
234	20241014	155200	325433920	5080	5080	5080	5080	0
235	20241014	155100	325433920	5080	5080	5080	5080	0
236	20241014	155000	325433920	5080	5080	5080	5080	0
237	20241014	154900	325433920	5080	5080	5080	5080	0
238	20241014	154800	325433920	5080	5080	5080	5080	0
239	20241014	154700	325433920	5080	5080	5080	5080	0
240	20241014	154600	325433920	5080	5080	5080	5080	0
241	20241014	154500	325433920	5080	5080	5080	5080	0
242	20241014	154400	325433920	5080	5080	5080	5080	571
243	20241014	154300	325433920	5080	5080	5080	5080	0
244	20241014	154200	325433920	5080	5080	5080	5080	0
245	20241014	154100	325433920	5080	5080	5080	5080	0
246	20241014	154000	325433920	5080	5080	5080	5080	0
247	20241014	153900	325433920	5080	5080	5080	5080	0
248	20241014	153800	325433920	5080	5080	5080	5080	0
249	20241014	153700	325433920	5080	5080	5080	5080	0
250	20241014	153600	325433920	5080	5080	5080	5080	0
251	20241014	153500	325433920	5080	5080	5080	5080	0
252	20241014	153400	325433920	5080	5080	5080	5080	0
253	20241014	153300	325433920	5080	5080	5080	5080	0
254	20241014	153200	325433920	5080	5080	5080	5080	0
255	20241014	153100	325433920	5080	5080	5080	5080	0
256	20241014	153000	325433920	5080	5080	5080	5080	571
257	20241014	152900	322533240	5040	5040	5040	5040	0
258	20241014	152800	322533240	5040	5040	5040	5040	0
259	20241014	152700	322533240	5040	5040	5040	5040	0
260	20241014	152600	322533240	5040	5040	5040	5040	0
261	20241014	152500	322533240	5040	5040	5040	5040	0
262	20241014	152400	322533240	5040	5040	5040	5040	0
263	20241014	152300	322533240	5040	5040	5040	5040	0
264	20241014	152200	322533240	5040	5040	5040	5040	0
265	20241014	152100	322533240	5040	5040	5040	5040	0
266	20241014	152000	322533240	5040	5040	5040	5040	0
267	20241014	151900	322533240	5040	5040	5040	5040	11
268	20241014	151800	322477800	5050	5050	5050	5050	143
269	20241014	151700	321755650	5030	5030	5030	5030	20
270	20241014	151600	321655050	5030	5030	5030	5030	0
271	20241014	151500	321655050	5030	5030	5030	5030	20
272	20241014	151400	321554450	5040	5040	5040	5040	9
273	20241014	151300	321509090	5040	5040	5040	5040	35
274	20241014	151200	321332690	5050	5050	5050	5050	73
275	20241014	151100	320964040	5050	5050	5050	5050	137
276	20241014	151000	320272190	5070	5070	5070	5070	0
277	20241014	150900	320272190	5070	5070	5070	5070	109
278	20241014	150800	319719560	5050	5050	5050	5050	1
279	20241014	150700	319714510	5070	5070	5070	5070	0
280	20241014	150600	319714510	5070	5070	5070	5070	82
281	20241014	150500	319298770	5060	5060	5060	5060	0
282	20241014	150400	319298770	5060	5060	5060	5060	1
283	20241014	150300	319293710	5080	5080	5080	5080	0
284	20241014	150200	319293710	5080	5080	5080	5080	0
285	20241014	150100	319293710	5080	5080	5080	5080	0
286	20241014	150000	319293710	5080	5080	5080	5080	0
287	20241014	145900	319293710	5080	5080	5080	5080	231
288	20241014	145800	318120230	5070	5070	5070	5070	0
289	20241014	145700	318120230	5070	5070	5070	5070	0
290	20241014	145600	318120230	5070	5070	5070	5070	0
291	20241014	145500	318120230	5070	5070	5070	5070	0
292	20241014	145400	318120230	5070	5070	5070	5070	0
293	20241014	145300	318120230	5070	5070	5070	5070	0
294	20241014	145200	318120230	5070	5070	5070	5070	0
295	20241014	145100	318120230	5070	5070	5070	5070	0
296	20241014	145000	318120230	5070	5070	5070	5070	0
297	20241014	144900	318120230	5070	5070	5070	5070	0
298	20241014	144800	318120230	5070	5070	5070	5070	0
299	20241014	144700	318120230	5070	5070	5070	5070	0
300	20241014	144600	318120230	5070	5050	5070	5050	1548
301	20241014	144500	310282780	5040	5040	5040	5040	0
302	20241014	144400	310282780	5040	5040	5040	5040	0
303	20241014	144300	310282780	5040	5040	5040	5040	5
304	20241014	144200	310257580	5040	5040	5040	5040	1000
305	20241014	144100	305217580	5040	5040	5040	5040	0
306	20241014	144000	305217580	5040	5040	5040	5040	0
307	20241014	143900	305217580	5040	5040	5040	5040	3
308	20241014	143800	305202460	5080	5080	5080	5080	0
309	20241014	143700	305202460	5080	5080	5080	5080	0
310	20241014	143600	305202460	5080	5080	5080	5080	332
311	20241014	143500	303515900	5080	5060	5080	5060	1028
312	20241014	143400	298303820	5080	5080	5080	5080	0
313	20241014	143300	298303820	5080	5080	5080	5080	23
314	20241014	143200	298186980	5080	5050	5080	5050	1200
315	20241014	143100	292113870	5050	5050	5050	5050	0
316	20241014	143000	292113870	5050	5050	5050	5050	237
317	20241014	142900	290917020	5040	5040	5040	5040	70
318	20241014	142800	290564220	5080	5080	5080	5080	0
319	20241014	142700	290564220	5080	5080	5080	5080	0
320	20241014	142600	290564220	5080	5080	5080	5080	0
321	20241014	142500	290564220	5080	5060	5080	5050	1070
322	20241014	142400	285158470	5060	5060	5060	5060	50
323	20241014	142300	284905470	5090	5090	5090	5090	0
324	20241014	142200	284905470	5090	5090	5090	5090	1
325	20241014	142100	284900380	5080	5080	5080	5080	172
326	20241014	142000	284026620	5080	5080	5080	5080	0
327	20241014	141900	284026620	5080	5080	5080	5080	0
328	20241014	141800	284026620	5080	5080	5080	5080	207
329	20241014	141700	282975060	5080	5080	5080	5080	0
330	20241014	141600	282975060	5080	5080	5080	5080	0
331	20241014	141500	282975060	5080	5070	5080	5070	1538
332	20241014	141400	275163020	5070	5080	5080	5060	9
333	20241014	141300	275117450	5080	5080	5080	5080	0
334	20241014	141200	275117450	5080	5050	5080	5050	23
335	20241014	141100	275000970	5070	5070	5070	5070	490
336	20241014	141000	272516670	5080	5080	5080	5080	17
337	20241014	140900	272430310	5040	5060	5070	5040	1878
338	20241014	140800	262918350	5050	5040	5050	5040	755
339	20241014	140700	259107320	5010	5010	5010	5010	3500
340	20241014	140600	241572320	5040	5040	5040	5040	0
341	20241014	140500	241572320	5040	5040	5040	5040	0
342	20241014	140400	241572320	5040	5040	5040	5040	0
343	20241014	140300	241572320	5040	5040	5040	5040	0
344	20241014	140200	241572320	5040	5040	5040	5040	0
345	20241014	140100	241572320	5040	5040	5040	5040	0
346	20241014	140000	241572320	5040	5030	5040	5030	1168
347	20241014	135900	235690680	5010	5010	5010	5010	0
348	20241014	135800	235690680	5010	5010	5010	5010	580
349	20241014	135700	232784880	5010	5010	5010	5010	2920
350	20241014	135600	218155680	5040	5040	5040	5040	0
351	20241014	135500	218155680	5040	5040	5040	5040	0
352	20241014	135400	218155680	5040	5040	5040	5040	0
353	20241014	135300	218155680	5040	5040	5040	5040	0
354	20241014	135200	218155680	5040	5040	5040	5040	0
355	20241014	135100	218155680	5040	5040	5040	5040	0
356	20241014	135000	218155680	5040	5040	5040	5040	0
357	20241014	134900	218155680	5040	5040	5040	5040	0
358	20241014	134800	218155680	5040	5010	5040	5010	81
359	20241014	134700	217749090	5010	5010	5010	5010	125
360	20241014	134600	217122840	5010	5010	5010	5010	0
361	20241014	134500	217122840	5010	5010	5010	5010	19
362	20241014	134400	217027650	5010	5010	5010	5010	0
363	20241014	134300	217027650	5010	5010	5010	5010	201
364	20241014	134200	216020640	5010	5010	5010	5010	0
365	20241014	134100	216020640	5010	5010	5010	5010	0
366	20241014	134000	216020640	5010	5010	5010	5010	3000
367	20241014	133900	200990640	5040	5040	5040	5040	0
368	20241014	133800	200990640	5040	5040	5040	5040	0
369	20241014	133700	200990640	5040	5040	5040	5040	0
370	20241014	133600	200990640	5040	5040	5040	5040	0
371	20241014	133500	200990640	5040	5040	5040	5040	0
372	20241014	133400	200990640	5040	5040	5040	5040	0
373	20241014	133300	200990640	5040	5040	5040	5040	0
374	20241014	133200	200990640	5040	5040	5040	5040	0
375	20241014	133100	200990640	5040	5030	5040	5030	1256
376	20241014	133000	194670410	5020	5020	5020	5020	20
377	20241014	132900	194570010	5030	5030	5030	5030	0
378	20241014	132800	194570010	5030	5030	5030	5030	0
379	20241014	132700	194570010	5030	5030	5030	5030	0
380	20241014	132600	194570010	5030	5030	5030	5030	0
381	20241014	132500	194570010	5030	5020	5030	5020	608
382	20241014	132400	191516850	5020	5020	5020	5020	0
383	20241014	132300	191516850	5020	5020	5020	5020	0
384	20241014	132200	191516850	5020	5020	5020	5020	0
385	20241014	132100	191516850	5020	5020	5020	5020	0
386	20241014	132000	191516850	5020	5020	5020	5020	1
387	20241014	131900	191511830	5030	5030	5030	5030	0
388	20241014	131800	191511830	5030	5030	5030	5030	0
389	20241014	131700	191511830	5030	5030	5030	5030	0
390	20241014	131600	191511830	5030	5030	5030	5030	0
391	20241014	131500	191511830	5030	5010	5030	5010	1846
392	20241014	131400	182226790	5010	5010	5010	5010	0
393	20241014	131300	182226790	5010	5010	5010	5010	0
394	20241014	131200	182226790	5010	5010	5010	5010	0
395	20241014	131100	182226790	5010	5010	5010	5010	0
396	20241014	131000	182226790	5010	5010	5010	5010	0
397	20241014	130900	182226790	5010	5010	5010	5010	0
398	20241014	130800	182226790	5010	5010	5010	5010	0
399	20241014	130700	182226790	5010	5010	5010	5010	0
400	20241014	130600	182226790	5010	5000	5010	5000	2259
401	20241014	130500	170920940	5000	5000	5000	5000	0
402	20241014	130400	170920940	5000	5000	5000	5000	0
403	20241014	130300	170920940	5000	5000	5000	5000	0
404	20241014	130200	170920940	5000	5000	5000	5000	0
405	20241014	130100	170920940	5000	5000	5000	5000	0
406	20241014	130000	170920940	5000	5000	5000	5000	0
407	20241014	125900	170920940	5000	5000	5000	5000	500
408	20241014	125800	168420940	5000	5000	5000	5000	0
409	20241014	125700	168420940	5000	5000	5000	5000	0
410	20241014	125600	168420940	5000	5000	5000	5000	0
411	20241014	125500	168420940	5000	5000	5000	5000	1
412	20241014	125400	168415940	5010	5010	5010	5010	9
413	20241014	125300	168370850	5010	5010	5010	5010	0
414	20241014	125200	168370850	5010	5010	5010	5010	0
415	20241014	125100	168370850	5010	5010	5010	5010	0
416	20241014	125000	168370850	5010	5010	5010	5010	0
417	20241014	124900	168370850	5010	5010	5010	5010	0
418	20241014	124800	168370850	5010	5010	5010	5010	2
419	20241014	124700	168360830	5010	5010	5010	5010	0
420	20241014	124600	168360830	5010	5010	5010	5010	500
421	20241014	124500	165855830	5010	5010	5010	5010	500
422	20241014	124400	163350830	5010	5010	5010	5010	8
423	20241014	124300	163310750	5000	5000	5000	5000	0
424	20241014	124200	163310750	5000	5000	5000	5000	0
425	20241014	124100	163310750	5000	5000	5000	5000	1
426	20241014	124000	163305750	5010	5010	5010	5010	1
427	20241014	123900	163300740	5020	5020	5020	5020	0
428	20241014	123800	163300740	5020	5020	5020	5020	0
429	20241014	123700	163300740	5020	5020	5020	5020	0
430	20241014	123600	163300740	5020	5020	5020	5020	1
431	20241014	123500	163295720	5010	5010	5010	5010	0
432	20241014	123400	163295720	5010	5010	5010	5010	8
433	20241014	123300	163255640	5010	5010	5010	5010	0
434	20241014	123200	163255640	5010	5010	5010	5010	0
435	20241014	123100	163255640	5010	5010	5010	5010	0
436	20241014	123000	163255640	5010	5010	5010	5010	75
437	20241014	122900	162879890	5020	5020	5020	5020	115
438	20241014	122800	162302590	5010	5010	5010	5010	2
439	20241014	122700	162292570	5010	5010	5010	5010	0
440	20241014	122600	162292570	5010	5010	5010	5010	0
441	20241014	122500	162292570	5010	5010	5010	5010	0
442	20241014	122400	162292570	5010	5010	5010	5010	8
443	20241014	122300	162252490	5020	5020	5020	5020	0
444	20241014	122200	162252490	5020	5020	5020	5020	0
445	20241014	122100	162252490	5020	5020	5020	5020	0
446	20241014	122000	162252490	5020	5020	5020	5020	0
447	20241014	121900	162252490	5020	5020	5020	5020	0
448	20241014	121800	162252490	5020	5020	5020	5020	0
449	20241014	121700	162252490	5020	5020	5020	5020	0
450	20241014	121600	162252490	5020	5010	5020	5010	147
451	20241014	121500	161514760	5000	5000	5000	5000	0
452	20241014	121400	161514760	5000	5000	5000	5000	8
453	20241014	121300	161474760	4995	4995	4995	4995	0
454	20241014	121200	161474760	4995	4995	4995	4995	0
455	20241014	121100	161474760	4995	4995	4995	4995	0
456	20241014	121000	161474760	4995	4995	4995	4995	0
457	20241014	120900	161474760	4995	4995	4995	4995	200
458	20241014	120800	160475760	5000	5000	5000	5000	1
459	20241014	120700	160470760	4995	4995	4995	4995	0
460	20241014	120600	160470760	4995	4995	4995	4995	0
461	20241014	120500	160470760	4995	4995	4995	4995	1
462	20241014	120400	160465765	5000	5000	5000	5000	9
463	20241014	120300	160420765	5000	5000	5000	5000	0
464	20241014	120200	160420765	5000	5000	5000	5000	1
465	20241014	120100	160415765	4995	4995	4995	4995	0
466	20241014	120000	160415765	4995	4995	4995	4995	0
467	20241014	115900	160415765	4995	4995	4995	4995	362
468	20241014	115800	158607575	4995	5000	5000	4995	776
469	20241014	115700	154731090	5010	5010	5010	5010	0
470	20241014	115600	154731090	5010	5010	5010	5010	0
471	20241014	115500	154731090	5010	5010	5010	5010	0
472	20241014	115400	154731090	5010	5010	5010	5010	3
473	20241014	115300	154716060	5010	5010	5010	5010	2
474	20241014	115200	154706040	5010	5010	5010	5010	0
475	20241014	115100	154706040	5010	5010	5010	5010	84
476	20241014	115000	154285200	5000	5000	5000	5000	0
477	20241014	114900	154285200	5000	5000	5000	5000	0
478	20241014	114800	154285200	5000	5000	5000	5000	1
479	20241014	114700	154280200	4995	4995	4995	4995	0
480	20241014	114600	154280200	4995	4995	4995	4995	0
481	20241014	114500	154280200	4995	4995	4995	4995	500
482	20241014	114400	151782700	5000	5000	5000	5000	8
483	20241014	114300	151742700	5000	5000	5000	5000	0
484	20241014	114200	151742700	5000	5000	5000	5000	0
485	20241014	114100	151742700	5000	5000	5000	5000	0
486	20241014	114000	151742700	5000	5000	5000	5000	0
487	20241014	113900	151742700	5000	5000	5000	5000	0
488	20241014	113800	151742700	5000	5000	5000	5000	0
489	20241014	113700	151742700	5000	5000	5000	5000	0
490	20241014	113600	151742700	5000	5000	5000	5000	0
491	20241014	113500	151742700	5000	5000	5000	5000	0
492	20241014	113400	151742700	5000	5000	5000	5000	8
493	20241014	113300	151702700	5000	5000	5000	5000	0
494	20241014	113200	151702700	5000	5000	5000	5000	0
495	20241014	113100	151702700	5000	5000	5000	5000	0
496	20241014	113000	151702700	5000	5000	5000	5000	0
497	20241014	112900	151702700	5000	5000	5000	5000	30
498	20241014	112800	151552700	4995	4995	4995	4995	2
499	20241014	112700	151542710	4995	4995	4995	4995	15
500	20241014	112600	151467785	5010	5010	5010	5010	0
501	20241014	112500	151467785	5010	5010	5010	5010	0
502	20241014	112400	151467785	5010	5010	5010	5010	0
503	20241014	112300	151467785	5010	5010	5010	5010	199
504	20241014	112200	150470795	5000	5000	5000	5000	500
505	20241014	112100	147970795	5000	5000	5000	5000	0
506	20241014	112000	147970795	5000	5000	5000	5000	0
507	20241014	111900	147970795	5000	5000	5000	5000	0
508	20241014	111800	147970795	5000	5000	5000	5000	1
509	20241014	111700	147965795	4995	4995	4995	4995	0
510	20241014	111600	147965795	4995	4995	4995	4995	0
511	20241014	111500	147965795	4995	4995	4995	4995	1
512	20241014	111400	147960800	5000	5000	5000	5000	16
513	20241014	111300	147880800	4995	4995	4995	4995	0
514	20241014	111200	147880800	4995	4995	4995	4995	0
515	20241014	111100	147880800	4995	4995	4995	4995	0
516	20241014	111000	147880800	4995	4995	4995	4995	1
517	20241014	110900	147875805	5020	5020	5020	5020	0
518	20241014	110800	147875805	5020	5020	5020	5020	0
519	20241014	110700	147875805	5020	5020	5020	5020	0
520	20241014	110600	147875805	5020	5020	5020	5020	0
521	20241014	110500	147875805	5020	5020	5020	5020	0
522	20241014	110400	147875805	5020	5020	5020	5020	0
523	20241014	110300	147875805	5020	5010	5020	5010	15
524	20241014	110200	147800515	4995	4995	4995	4995	0
525	20241014	110100	147800515	4995	4995	4995	4995	0
526	20241014	110000	147800515	4995	4995	4995	4995	1
527	20241014	105900	147795520	5020	5020	5020	5020	0
528	20241014	105800	147795520	5020	5020	5020	5020	0
529	20241014	105700	147795520	5020	5020	5020	5020	0
530	20241014	105600	147795520	5020	5020	5020	5020	20
531	20241014	105500	147695120	4995	4995	4995	4995	1
532	20241014	105400	147690125	5030	5030	5030	5030	0
533	20241014	105300	147690125	5030	5030	5030	5030	0
534	20241014	105200	147690125	5030	5030	5030	5030	0
535	20241014	105100	147690125	5030	5030	5030	5030	0
536	20241014	105000	147690125	5030	5030	5030	5030	0
537	20241014	104900	147690125	5030	5030	5030	5030	0
538	20241014	104800	147690125	5030	5030	5030	5030	0
539	20241014	104700	147690125	5030	5030	5030	5030	0
540	20241014	104600	147690125	5030	5030	5030	5030	0
541	20241014	104500	147690125	5030	5000	5030	5000	570
542	20241014	104400	144823295	4995	4995	4995	4995	0
543	20241014	104300	144823295	4995	4995	4995	4995	0
544	20241014	104200	144823295	4995	4995	4995	4995	0
545	20241014	104100	144823295	4995	4995	4995	4995	1
546	20241014	104000	144818300	5030	5030	5030	5030	1
547	20241014	103900	144813270	5030	5030	5030	5030	40
548	20241014	103800	144612070	5000	5000	5000	5000	2
549	20241014	103700	144602070	4995	4995	4995	4995	0
550	20241014	103600	144602070	4995	4995	4995	4995	1
551	20241014	103500	144597075	5030	5030	5030	5030	0
552	20241014	103400	144597075	5030	5020	5030	5020	140
553	20241014	103300	143893875	5020	5020	5020	5020	0
554	20241014	103200	143893875	5020	5020	5020	5020	0
555	20241014	103100	143893875	5020	5020	5020	5020	0
556	20241014	103000	143893875	5020	5020	5020	5020	0
557	20241014	102900	143893875	5020	5010	5020	5010	509
558	20241014	102800	141338705	5020	5020	5020	5020	0
559	20241014	102700	141338705	5020	5020	5020	5020	0
560	20241014	102600	141338705	5020	5020	5020	5020	0
561	20241014	102500	141338705	5020	5020	5020	5020	0
562	20241014	102400	141338705	5020	5020	5020	5020	0
563	20241014	102300	141338705	5020	5020	5020	5020	83
564	20241014	102200	140922045	5040	5040	5040	5040	0
565	20241014	102100	140922045	5040	5030	5040	5030	96
566	20241014	102000	140438215	5030	5030	5030	5030	0
567	20241014	101900	140438215	5030	5030	5030	5030	0
568	20241014	101800	140438215	5030	5030	5030	5030	43
569	20241014	101700	140221925	5040	5040	5040	5040	66
570	20241014	101600	139889285	5000	5000	5000	5000	600
571	20241014	101500	136889285	5000	5000	5000	5000	1
572	20241014	101400	136884285	5040	5030	5040	5030	347
573	20241014	101300	135135485	5040	5040	5040	5040	5
574	20241014	101200	135110285	5040	5050	5050	5040	359
575	20241014	101100	133299835	5050	5040	5050	5040	1500
576	20241014	101000	125727495	5040	5030	5040	5030	3233
577	20241014	100900	109445495	5040	5010	5040	5010	3872
578	20241014	100800	90001195	5010	4970	5010	4970	5709
579	20241014	100700	61454650	4970	4970	4970	4970	6
580	20241014	100600	61424830	4970	4990	4990	4970	386
581	20241014	100500	59505900	4995	4995	4995	4995	0
582	20241014	100400	59505900	4995	4995	4995	4995	0
583	20241014	100300	59505900	4995	4995	4995	4995	2
584	20241014	100200	59495910	4970	4970	4970	4970	0
585	20241014	100100	59495910	4970	4990	4990	4970	97
586	20241014	100000	59011900	4970	4970	4970	4970	700
587	20241014	095900	55532900	4990	4990	4990	4990	0
588	20241014	095800	55532900	4990	4990	4990	4990	0
589	20241014	095700	55532900	4990	4990	4990	4990	0
590	20241014	095600	55532900	4990	4985	4990	4985	436
591	20241014	095500	53357305	4970	4970	4970	4970	35
592	20241014	095400	53183355	4990	4990	4990	4990	0
593	20241014	095300	53183355	4990	4975	4990	4970	600
594	20241014	095200	50192105	4975	4975	4975	4975	0
595	20241014	095100	50192105	4975	4975	4975	4975	3
596	20241014	095000	50177180	4985	4985	4985	4985	0
597	20241014	094900	50177180	4985	4985	4985	4985	0
598	20241014	094800	50177180	4985	4985	4985	4985	0
599	20241014	094700	50177180	4985	4985	4985	4985	0
600	20241014	094600	50177180	4985	4985	4985	4960	7
601	20241014	094500	50142360	4985	4980	4985	4980	51
602	20241014	094400	49888285	4990	4990	4990	4990	0
603	20241014	094300	49888285	4990	4990	4990	4990	0
604	20241014	094200	49888285	4990	4970	4990	4970	648
605	20241014	094100	46657175	4960	4965	4965	4960	161
606	20241014	094000	45858210	4970	4970	4970	4970	199
607	20241014	093900	44869180	4975	4975	4975	4975	0
608	20241014	093800	44869180	4975	4970	4975	4970	32
609	20241014	093700	44709985	4970	4970	4970	4970	120
610	20241014	093600	44113585	4945	4945	4945	4945	0
611	20241014	093500	44113585	4945	4945	4945	4945	0
612	20241014	093400	44113585	4945	4945	4945	4945	17
613	20241014	093300	44029520	4965	4940	4965	4940	301
614	20241014	093200	42542555	4940	4940	4940	4940	0
615	20241014	093100	42542555	4940	4950	4950	4940	10
616	20241014	093000	42493105	4960	4960	4960	4960	135
617	20241014	092900	41823505	4965	4965	4965	4965	0
618	20241014	092800	41823505	4965	4965	4965	4965	0
619	20241014	092700	41823505	4965	4965	4965	4965	2
620	20241014	092600	41813575	4965	4965	4965	4965	20
621	20241014	092500	41714275	4970	4975	4975	4970	451
622	20241014	092400	39472150	4980	4980	4980	4980	500
623	20241014	092300	36982150	4980	4995	4995	4980	9
624	20241014	092200	36937315	4995	4995	4995	4995	0
625	20241014	092100	36937315	4995	4995	4995	4995	0
626	20241014	092000	36937315	4995	4990	4995	4985	1023
627	20241014	091900	31832590	5000	5000	5000	5000	0
628	20241014	091800	31832590	5000	5000	5000	5000	50
629	20241014	091700	31582590	4980	4980	4980	4980	47
630	20241014	091600	31348530	4985	5010	5010	4980	128
631	20241014	091500	30708750	5020	4995	5020	4965	743
632	20241014	091400	26993805	4990	4965	4995	4965	1050
633	20241014	091300	21751965	4965	4970	4970	4965	17
634	20241014	091200	21667525	4975	4995	4995	4970	162
635	20241014	091100	20860385	4995	4995	4995	4995	2
636	20241014	091000	20850395	4990	4985	4990	4985	114
637	20241014	090900	20281560	4995	4995	4995	4995	0
638	20241014	090800	20281560	4995	4995	4995	4995	0
639	20241014	090700	20281560	4995	4965	4995	4955	960
640	20241014	090600	15501690	4995	4995	4995	4995	0
641	20241014	090500	15501690	4995	4985	4995	4985	1073
642	20241014	090400	10144075	4990	4975	4990	4975	864
643	20241014	090300	5837210	4960	4945	4960	4945	431
644	20241014	090200	3702435	4930	4930	4930	4930	42
645	20241014	090100	3495375	4930	4930	4930	4930	301
646	20241014	090000	2011445	4930	4930	4935	4930	408