KissMeData/067920/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	194700	108638790	5000	5000	5000	5000	760
3	20241024	194600	108638790	5000	5000	5000	5000	0
4	20241024	194500	108638790	5000	5000	5000	5000	0
5	20241024	194400	108638790	5000	5000	5000	5000	0
6	20241024	194300	108638790	5000	5000	5000	5000	0
7	20241024	194200	108638790	5000	5000	5000	5000	0
8	20241024	194100	108638790	5000	5000	5000	5000	0
9	20241024	194000	108638790	5000	5000	5000	5000	0
10	20241024	193900	108638790	5000	5000	5000	5000	0
11	20241024	193800	108638790	5000	5000	5000	5000	0
12	20241024	193700	108638790	5000	5000	5000	5000	0
13	20241024	193600	108638790	5000	5000	5000	5000	0
14	20241024	193500	108638790	5000	5000	5000	5000	0
15	20241024	193400	108638790	5000	5000	5000	5000	0
16	20241024	193300	108638790	5000	5000	5000	5000	0
17	20241024	193200	108638790	5000	5000	5000	5000	0
18	20241024	193100	108638790	5000	5000	5000	5000	0
19	20241024	193000	108638790	5000	5000	5000	5000	0
20	20241024	192900	108638790	5000	5000	5000	5000	0
21	20241024	192800	108638790	5000	5000	5000	5000	0
22	20241024	192700	108638790	5000	5000	5000	5000	0
23	20241024	192600	108638790	5000	5000	5000	5000	0
24	20241024	192500	108638790	5000	5000	5000	5000	0
25	20241024	192400	108638790	5000	5000	5000	5000	0
26	20241024	192300	108638790	5000	5000	5000	5000	0
27	20241024	192200	108638790	5000	5000	5000	5000	0
28	20241024	192100	108638790	5000	5000	5000	5000	0
29	20241024	192000	108638790	5000	5000	5000	5000	0
30	20241024	191900	108638790	5000	5000	5000	5000	0
31	20241024	191800	108638790	5000	5000	5000	5000	0
32	20241024	191700	108638790	5000	5000	5000	5000	760
33	20241024	191600	108638790	5000	5000	5000	5000	0
34	20241024	191500	108638790	5000	5000	5000	5000	0
35	20241024	191400	108638790	5000	5000	5000	5000	0
36	20241024	191300	108638790	5000	5000	5000	5000	0
37	20241024	191200	108638790	5000	5000	5000	5000	0
38	20241024	191100	108638790	5000	5000	5000	5000	0
39	20241024	191000	108638790	5000	5000	5000	5000	0
40	20241024	190900	108638790	5000	5000	5000	5000	0
41	20241024	190800	108638790	5000	5000	5000	5000	0
42	20241024	190700	108638790	5000	5000	5000	5000	0
43	20241024	190600	108638790	5000	5000	5000	5000	0
44	20241024	190500	108638790	5000	5000	5000	5000	0
45	20241024	190400	108638790	5000	5000	5000	5000	0
46	20241024	190300	108638790	5000	5000	5000	5000	0
47	20241024	190200	108638790	5000	5000	5000	5000	0
48	20241024	190100	108638790	5000	5000	5000	5000	0
49	20241024	190000	108638790	5000	5000	5000	5000	0
50	20241024	185900	108638790	5000	5000	5000	5000	0
51	20241024	185800	108638790	5000	5000	5000	5000	0
52	20241024	185700	108638790	5000	5000	5000	5000	0
53	20241024	185600	108638790	5000	5000	5000	5000	0
54	20241024	185500	108638790	5000	5000	5000	5000	0
55	20241024	185400	108638790	5000	5000	5000	5000	0
56	20241024	185300	108638790	5000	5000	5000	5000	0
57	20241024	185200	108638790	5000	5000	5000	5000	0
58	20241024	185100	108638790	5000	5000	5000	5000	0
59	20241024	185000	108638790	5000	5000	5000	5000	0
60	20241024	184900	108638790	5000	5000	5000	5000	0
61	20241024	184800	108638790	5000	5000	5000	5000	0
62	20241024	184700	108638790	5000	5000	5000	5000	760
63	20241024	184600	108638790	5000	5000	5000	5000	0
64	20241024	184500	108638790	5000	5000	5000	5000	0
65	20241024	184400	108638790	5000	5000	5000	5000	0
66	20241024	184300	108638790	5000	5000	5000	5000	0
67	20241024	184200	108638790	5000	5000	5000	5000	0
68	20241024	184100	108638790	5000	5000	5000	5000	0
69	20241024	184000	108638790	5000	5000	5000	5000	0
70	20241024	183900	108638790	5000	5000	5000	5000	0
71	20241024	183800	108638790	5000	5000	5000	5000	0
72	20241024	183700	108638790	5000	5000	5000	5000	0
73	20241024	183600	108638790	5000	5000	5000	5000	0
74	20241024	183500	108638790	5000	5000	5000	5000	0
75	20241024	183400	108638790	5000	5000	5000	5000	0
76	20241024	183300	108638790	5000	5000	5000	5000	0
77	20241024	183200	108638790	5000	5000	5000	5000	0
78	20241024	183100	108638790	5000	5000	5000	5000	0
79	20241024	183000	108638790	5000	5000	5000	5000	0
80	20241024	182900	108638790	5000	5000	5000	5000	0
81	20241024	182800	108638790	5000	5000	5000	5000	0
82	20241024	182700	108638790	5000	5000	5000	5000	0
83	20241024	182600	108638790	5000	5000	5000	5000	0
84	20241024	182500	108638790	5000	5000	5000	5000	0
85	20241024	182400	108638790	5000	5000	5000	5000	0
86	20241024	182300	108638790	5000	5000	5000	5000	0
87	20241024	182200	108638790	5000	5000	5000	5000	0
88	20241024	182100	108638790	5000	5000	5000	5000	0
89	20241024	182000	108638790	5000	5000	5000	5000	0
90	20241024	181900	108638790	5000	5000	5000	5000	0
91	20241024	181800	108638790	5000	5000	5000	5000	0
92	20241024	181700	108638790	5000	5000	5000	5000	760
93	20241024	181600	108638790	5000	5000	5000	5000	0
94	20241024	181500	108638790	5000	5000	5000	5000	0
95	20241024	181400	108638790	5000	5000	5000	5000	0
96	20241024	181300	108638790	5000	5000	5000	5000	0
97	20241024	181200	108638790	5000	5000	5000	5000	0
98	20241024	181100	108638790	5000	5000	5000	5000	0
99	20241024	181000	108638790	5000	5000	5000	5000	0
100	20241024	180900	108638790	5000	5000	5000	5000	0
101	20241024	180800	108638790	5000	5000	5000	5000	0
102	20241024	180700	108638790	5000	5000	5000	5000	0
103	20241024	180600	108638790	5000	5000	5000	5000	0
104	20241024	180500	108638790	5000	5000	5000	5000	0
105	20241024	180400	108638790	5000	5000	5000	5000	0
106	20241024	180300	108638790	5000	5000	5000	5000	0
107	20241024	180200	108638790	5000	5000	5000	5000	0
108	20241024	180100	108638790	5000	5000	5000	5000	0
109	20241024	180000	108638790	5000	5000	5000	5000	0
110	20241024	175900	108638790	5000	5000	5000	5000	0
111	20241024	175800	108638790	5000	5000	5000	5000	0
112	20241024	175700	108638790	5000	5000	5000	5000	0
113	20241024	175600	108638790	5000	5000	5000	5000	0
114	20241024	175500	108638790	5000	5000	5000	5000	0
115	20241024	175400	108638790	5000	5000	5000	5000	0
116	20241024	175300	108638790	5000	5000	5000	5000	0
117	20241024	175200	108638790	5000	5000	5000	5000	0
118	20241024	175100	108638790	5000	5000	5000	5000	0
119	20241024	175000	108638790	5000	5000	5000	5000	0
120	20241024	174900	108638790	5000	5000	5000	5000	0
121	20241024	174800	108638790	5000	5000	5000	5000	0
122	20241024	174700	108638790	5000	5000	5000	5000	760
123	20241024	174600	108638790	5000	5000	5000	5000	0
124	20241024	174500	108638790	5000	5000	5000	5000	0
125	20241024	174400	108638790	5000	5000	5000	5000	0
126	20241024	174300	108638790	5000	5000	5000	5000	0
127	20241024	174200	108638790	5000	5000	5000	5000	0
128	20241024	174100	108638790	5000	5000	5000	5000	0
129	20241024	174000	108638790	5000	5000	5000	5000	0
130	20241024	173900	108638790	5000	5000	5000	5000	0
131	20241024	173800	108638790	5000	5000	5000	5000	0
132	20241024	173700	108638790	5000	5000	5000	5000	0
133	20241024	173600	108638790	5000	5000	5000	5000	0
134	20241024	173500	108638790	5000	5000	5000	5000	0
135	20241024	173400	108638790	5000	5000	5000	5000	0
136	20241024	173300	108638790	5000	5000	5000	5000	0
137	20241024	173200	108638790	5000	5000	5000	5000	0
138	20241024	173100	108638790	5000	5000	5000	5000	0
139	20241024	173000	108638790	5000	5000	5000	5000	0
140	20241024	172900	108638790	5000	5000	5000	5000	0
141	20241024	172800	108638790	5000	5000	5000	5000	0
142	20241024	172700	108638790	5000	5000	5000	5000	0
143	20241024	172600	108638790	5000	5000	5000	5000	0
144	20241024	172500	108638790	5000	5000	5000	5000	0
145	20241024	172400	108638790	5000	5000	5000	5000	0
146	20241024	172300	108638790	5000	5000	5000	5000	0
147	20241024	172200	108638790	5000	5000	5000	5000	0
148	20241024	172100	108638790	5000	5000	5000	5000	0
149	20241024	172000	108638790	5000	5000	5000	5000	0
150	20241024	171900	108638790	5000	5000	5000	5000	0
151	20241024	171800	108638790	5000	5000	5000	5000	0
152	20241024	171700	108638790	5000	5000	5000	5000	760
153	20241024	171600	108638790	5000	5000	5000	5000	0
154	20241024	171500	108638790	5000	5000	5000	5000	0
155	20241024	171400	108638790	5000	5000	5000	5000	0
156	20241024	171300	108638790	5000	5000	5000	5000	0
157	20241024	171200	108638790	5000	5000	5000	5000	0
158	20241024	171100	108638790	5000	5000	5000	5000	0
159	20241024	171000	108638790	5000	5000	5000	5000	0
160	20241024	170900	108638790	5000	5000	5000	5000	0
161	20241024	170800	108638790	5000	5000	5000	5000	0
162	20241024	170700	108638790	5000	5000	5000	5000	0
163	20241024	170600	108638790	5000	5000	5000	5000	0
164	20241024	170500	108638790	5000	5000	5000	5000	0
165	20241024	170400	108638790	5000	5000	5000	5000	0
166	20241024	170300	108638790	5000	5000	5000	5000	0
167	20241024	170200	108638790	5000	5000	5000	5000	0
168	20241024	170100	108638790	5000	5000	5000	5000	0
169	20241024	170000	108638790	5000	5000	5000	5000	0
170	20241024	165900	108638790	5000	5000	5000	5000	0
171	20241024	165800	108638790	5000	5000	5000	5000	0
172	20241024	165700	108638790	5000	5000	5000	5000	0
173	20241024	165600	108638790	5000	5000	5000	5000	0
174	20241024	165500	108638790	5000	5000	5000	5000	0
175	20241024	165400	108638790	5000	5000	5000	5000	0
176	20241024	165300	108638790	5000	5000	5000	5000	0
177	20241024	165200	108638790	5000	5000	5000	5000	0
178	20241024	165100	108638790	5000	5000	5000	5000	0
179	20241024	165000	108638790	5000	5000	5000	5000	0
180	20241024	164900	108638790	5000	5000	5000	5000	0
181	20241024	164800	108638790	5000	5000	5000	5000	0
182	20241024	164700	108638790	5000	5000	5000	5000	760
183	20241024	164600	108638790	5000	5000	5000	5000	0
184	20241024	164500	108638790	5000	5000	5000	5000	0
185	20241024	164400	108638790	5000	5000	5000	5000	0
186	20241024	164300	108638790	5000	5000	5000	5000	0
187	20241024	164200	108638790	5000	5000	5000	5000	0
188	20241024	164100	108638790	5000	5000	5000	5000	0
189	20241024	164000	108638790	5000	5000	5000	5000	0
190	20241024	163900	108638790	5000	5000	5000	5000	0
191	20241024	163800	108638790	5000	5000	5000	5000	0
192	20241024	163700	108638790	5000	5000	5000	5000	0
193	20241024	163600	108638790	5000	5000	5000	5000	0
194	20241024	163500	108638790	5000	5000	5000	5000	0
195	20241024	163400	108638790	5000	5000	5000	5000	0
196	20241024	163300	108638790	5000	5000	5000	5000	0
197	20241024	163200	108638790	5000	5000	5000	5000	0
198	20241024	163100	108638790	5000	5000	5000	5000	0
199	20241024	163000	108638790	5000	5000	5000	5000	0
200	20241024	162900	108638790	5000	5000	5000	5000	0
201	20241024	162800	108638790	5000	5000	5000	5000	0
202	20241024	162700	108638790	5000	5000	5000	5000	0
203	20241024	162600	108638790	5000	5000	5000	5000	0
204	20241024	162500	108638790	5000	5000	5000	5000	0
205	20241024	162400	108638790	5000	5000	5000	5000	0
206	20241024	162300	108638790	5000	5000	5000	5000	0
207	20241024	162200	108638790	5000	5000	5000	5000	0
208	20241024	162100	108638790	5000	5000	5000	5000	0
209	20241024	162000	108638790	5000	5000	5000	5000	0
210	20241024	161900	108638790	5000	5000	5000	5000	0
211	20241024	161800	108638790	5000	5000	5000	5000	0
212	20241024	161700	108638790	5000	5000	5000	5000	760
213	20241024	161600	108638790	5000	5000	5000	5000	0
214	20241024	161500	108638790	5000	5000	5000	5000	0
215	20241024	161400	108638790	5000	5000	5000	5000	0
216	20241024	161300	108638790	5000	5000	5000	5000	0
217	20241024	161200	108638790	5000	5000	5000	5000	0
218	20241024	161100	108638790	5000	5000	5000	5000	0
219	20241024	161000	108638790	5000	5000	5000	5000	0
220	20241024	160900	108638790	5000	5000	5000	5000	0
221	20241024	160800	108638790	5000	5000	5000	5000	0
222	20241024	160700	108638790	5000	5000	5000	5000	0
223	20241024	160600	108638790	5000	5000	5000	5000	0
224	20241024	160500	108638790	5000	5000	5000	5000	0
225	20241024	160400	108638790	5000	5000	5000	5000	0
226	20241024	160300	108638790	5000	5000	5000	5000	0
227	20241024	160200	108638790	5000	5000	5000	5000	0
228	20241024	160100	108638790	5000	5000	5000	5000	0
229	20241024	160000	108638790	5000	5000	5000	5000	0
230	20241024	155900	108638790	5000	5000	5000	5000	0
231	20241024	155800	108638790	5000	5000	5000	5000	0
232	20241024	155700	108638790	5000	5000	5000	5000	0
233	20241024	155600	108638790	5000	5000	5000	5000	0
234	20241024	155500	108638790	5000	5000	5000	5000	0
235	20241024	155400	108638790	5000	5000	5000	5000	0
236	20241024	155300	108638790	5000	5000	5000	5000	0
237	20241024	155200	108638790	5000	5000	5000	5000	0
238	20241024	155100	108638790	5000	5000	5000	5000	0
239	20241024	155000	108638790	5000	5000	5000	5000	0
240	20241024	154900	108638790	5000	5000	5000	5000	0
241	20241024	154800	108638790	5000	5000	5000	5000	0
242	20241024	154700	108638790	5000	5000	5000	5000	760
243	20241024	154600	108638790	5000	5000	5000	5000	0
244	20241024	154500	108638790	5000	5000	5000	5000	0
245	20241024	154400	108638790	5000	5000	5000	5000	0
246	20241024	154300	108638790	5000	5000	5000	5000	0
247	20241024	154200	108638790	5000	5000	5000	5000	0
248	20241024	154100	108638790	5000	5000	5000	5000	0
249	20241024	154000	108638790	5000	5000	5000	5000	0
250	20241024	153900	108638790	5000	5000	5000	5000	0
251	20241024	153800	108638790	5000	5000	5000	5000	0
252	20241024	153700	108638790	5000	5000	5000	5000	0
253	20241024	153600	108638790	5000	5000	5000	5000	0
254	20241024	153500	108638790	5000	5000	5000	5000	0
255	20241024	153400	108638790	5000	5000	5000	5000	0
256	20241024	153300	108638790	5000	5000	5000	5000	0
257	20241024	153200	108638790	5000	5000	5000	5000	0
258	20241024	153100	108638790	5000	5000	5000	5000	0
259	20241024	153000	108638790	5000	5000	5000	5000	760
260	20241024	152900	104838790	4995	4995	4995	4995	0
261	20241024	152800	104838790	4995	4995	4995	4995	0
262	20241024	152700	104838790	4995	4995	4995	4995	0
263	20241024	152600	104838790	4995	4995	4995	4995	0
264	20241024	152500	104838790	4995	4995	4995	4995	0
265	20241024	152400	104838790	4995	4995	4995	4995	0
266	20241024	152300	104838790	4995	4995	4995	4995	0
267	20241024	152200	104838790	4995	4995	4995	4995	0
268	20241024	152100	104838790	4995	4995	4995	4995	0
269	20241024	152000	104838790	4995	4995	4995	4995	0
270	20241024	151900	104838790	4995	4975	4995	4975	1337
271	20241024	151800	98168655	4975	4975	4975	4975	10
272	20241024	151700	98118905	4975	4975	4975	4975	0
273	20241024	151600	98118905	4975	4975	4975	4975	0
274	20241024	151500	98118905	4975	4965	4975	4965	201
275	20241024	151400	97120430	4965	4965	4965	4965	0
276	20241024	151300	97120430	4965	4965	4965	4965	0
277	20241024	151200	97120430	4965	4935	4965	4935	624
278	20241024	151100	94040930	4935	4935	4965	4935	1045
279	20241024	151000	88883765	4935	4935	4935	4935	348
280	20241024	150900	87166385	4940	4940	4940	4940	0
281	20241024	150800	87166385	4940	4940	4940	4940	0
282	20241024	150700	87166385	4940	4940	4940	4940	0
283	20241024	150600	87166385	4940	4940	4940	4940	0
284	20241024	150500	87166385	4940	4945	4945	4940	439
285	20241024	150400	84997275	4950	4950	4950	4950	0
286	20241024	150300	84997275	4950	4950	4950	4950	549
287	20241024	150200	82279725	4970	4970	4970	4970	0
288	20241024	150100	82279725	4970	4970	4970	4970	0
289	20241024	150000	82279725	4970	4970	4970	4970	0
290	20241024	145900	82279725	4970	4970	4970	4970	0
291	20241024	145800	82279725	4970	4970	4970	4970	0
292	20241024	145700	82279725	4970	4970	4970	4970	0
293	20241024	145600	82279725	4970	4970	4970	4970	0
294	20241024	145500	82279725	4970	4970	4970	4970	0
295	20241024	145400	82279725	4970	4970	4970	4970	0
296	20241024	145300	82279725	4970	4970	4970	4970	0
297	20241024	145200	82279725	4970	4970	4970	4970	0
298	20241024	145100	82279725	4970	4970	4970	4970	0
299	20241024	145000	82279725	4970	4970	4970	4970	0
300	20241024	144900	82279725	4970	4970	4970	4970	0
301	20241024	144800	82279725	4970	4970	4970	4970	0
302	20241024	144700	82279725	4970	4970	4970	4970	0
303	20241024	144600	82279725	4970	4970	4970	4970	0
304	20241024	144500	82279725	4970	4970	4970	4970	0
305	20241024	144400	82279725	4970	4970	4970	4970	0
306	20241024	144300	82279725	4970	4970	4970	4970	1
307	20241024	144200	82274755	4950	4950	4950	4950	103
308	20241024	144100	81764905	4970	4970	4970	4970	0
309	20241024	144000	81764905	4970	4970	4970	4970	3
310	20241024	143900	81749995	4950	4950	4950	4950	50
311	20241024	143800	81502495	4950	4950	4950	4950	19
312	20241024	143700	81408445	4970	4970	4970	4970	0
313	20241024	143600	81408445	4970	4950	4970	4950	119
314	20241024	143500	80819375	4970	4970	4970	4970	0
315	20241024	143400	80819375	4970	4970	4970	4970	0
316	20241024	143300	80819375	4970	4970	4970	4970	0
317	20241024	143200	80819375	4970	4970	4970	4970	0
318	20241024	143100	80819375	4970	4970	4970	4970	0
319	20241024	143000	80819375	4970	4970	4970	4970	0
320	20241024	142900	80819375	4970	4970	4970	4970	0
321	20241024	142800	80819375	4970	4970	4970	4970	0
322	20241024	142700	80819375	4970	4970	4970	4970	0
323	20241024	142600	80819375	4970	4970	4970	4970	0
324	20241024	142500	80819375	4970	4970	4970	4970	0
325	20241024	142400	80819375	4970	4970	4970	4970	0
326	20241024	142300	80819375	4970	4970	4970	4970	0
327	20241024	142200	80819375	4970	4970	4970	4970	0
328	20241024	142100	80819375	4970	4970	4970	4970	0
329	20241024	142000	80819375	4970	4970	4970	4970	0
330	20241024	141900	80819375	4970	4970	4970	4970	0
331	20241024	141800	80819375	4970	4970	4970	4970	1
332	20241024	141700	80814405	4950	4950	4950	4950	200
333	20241024	141600	79824405	4970	4970	4970	4970	0
334	20241024	141500	79824405	4970	4970	4970	4970	0
335	20241024	141400	79824405	4970	4970	4970	4970	0
336	20241024	141300	79824405	4970	4970	4970	4970	0
337	20241024	141200	79824405	4970	4970	4970	4970	0
338	20241024	141100	79824405	4970	4970	4970	4970	0
339	20241024	141000	79824405	4970	4970	4970	4970	0
340	20241024	140900	79824405	4970	4970	4970	4970	0
341	20241024	140800	79824405	4970	4970	4970	4970	0
342	20241024	140700	79824405	4970	4970	4970	4970	0
343	20241024	140600	79824405	4970	4970	4970	4970	0
344	20241024	140500	79824405	4970	4970	4970	4970	0
345	20241024	140400	79824405	4970	4970	4970	4970	0
346	20241024	140300	79824405	4970	4970	4970	4970	0
347	20241024	140200	79824405	4970	4970	4970	4970	1
348	20241024	140100	79819435	4950	4950	4950	4950	126
349	20241024	140000	79195735	4960	4960	4960	4960	0
350	20241024	135900	79195735	4960	4960	4960	4960	0
351	20241024	135800	79195735	4960	4960	4960	4960	0
352	20241024	135700	79195735	4960	4960	4960	4960	0
353	20241024	135600	79195735	4960	4960	4960	4960	0
354	20241024	135500	79195735	4960	4960	4960	4960	0
355	20241024	135400	79195735	4960	4960	4960	4960	10
356	20241024	135300	79146135	4960	4960	4960	4960	100
357	20241024	135200	78650135	4960	4960	4960	4960	0
358	20241024	135100	78650135	4960	4960	4960	4960	0
359	20241024	135000	78650135	4960	4960	4960	4960	0
360	20241024	134900	78650135	4960	4960	4960	4960	0
361	20241024	134800	78650135	4960	4960	4960	4960	5
362	20241024	134700	78625335	4960	4950	4960	4945	113
363	20241024	134600	78066005	4960	4960	4960	4960	0
364	20241024	134500	78066005	4960	4960	4960	4960	0
365	20241024	134400	78066005	4960	4960	4960	4960	0
366	20241024	134300	78066005	4960	4960	4960	4960	0
367	20241024	134200	78066005	4960	4960	4960	4960	0
368	20241024	134100	78066005	4960	4960	4960	4960	0
369	20241024	134000	78066005	4960	4960	4960	4960	0
370	20241024	133900	78066005	4960	4960	4960	4960	0
371	20241024	133800	78066005	4960	4960	4960	4960	1
372	20241024	133700	78061045	4960	4960	4960	4960	0
373	20241024	133600	78061045	4960	4960	4960	4960	0
374	20241024	133500	78061045	4960	4960	4960	4960	0
375	20241024	133400	78061045	4960	4960	4960	4960	0
376	20241024	133300	78061045	4960	4960	4960	4960	0
377	20241024	133200	78061045	4960	4960	4960	4960	0
378	20241024	133100	78061045	4960	4960	4960	4960	3
379	20241024	133000	78046165	4935	4935	4935	4935	0
380	20241024	132900	78046165	4935	4950	4950	4935	80
381	20241024	132800	77650790	4960	4960	4960	4960	0
382	20241024	132700	77650790	4960	4960	4960	4960	0
383	20241024	132600	77650790	4960	4960	4960	4960	0
384	20241024	132500	77650790	4960	4960	4960	4960	0
385	20241024	132400	77650790	4960	4960	4960	4960	0
386	20241024	132300	77650790	4960	4950	4960	4950	109
387	20241024	132200	77111040	4950	4950	4950	4950	0
388	20241024	132100	77111040	4950	4950	4950	4950	0
389	20241024	132000	77111040	4950	4950	4950	4950	0
390	20241024	131900	77111040	4950	4950	4950	4950	0
391	20241024	131800	77111040	4950	4950	4950	4950	0
392	20241024	131700	77111040	4950	4950	4950	4950	0
393	20241024	131600	77111040	4950	4950	4950	4950	0
394	20241024	131500	77111040	4950	4950	4950	4950	0
395	20241024	131400	77111040	4950	4950	4950	4950	0
396	20241024	131300	77111040	4950	4950	4950	4950	41
397	20241024	131200	76908090	4950	4950	4950	4950	48
398	20241024	131100	76670490	4950	4950	4950	4950	1
399	20241024	131000	76665540	4950	4950	4950	4950	0
400	20241024	130900	76665540	4950	4950	4950	4950	0
401	20241024	130800	76665540	4950	4950	4950	4950	3
402	20241024	130700	76650690	4945	4945	4945	4945	200
403	20241024	130600	75661690	4950	4950	4950	4950	0
404	20241024	130500	75661690	4950	4950	4950	4950	0
405	20241024	130400	75661690	4950	4950	4950	4950	0
406	20241024	130300	75661690	4950	4950	4950	4950	0
407	20241024	130200	75661690	4950	4950	4950	4950	0
408	20241024	130100	75661690	4950	4950	4950	4950	0
409	20241024	130000	75661690	4950	4950	4950	4950	0
410	20241024	125900	75661690	4950	4950	4950	4950	0
411	20241024	125800	75661690	4950	4950	4950	4950	0
412	20241024	125700	75661690	4950	4950	4950	4950	1
413	20241024	125600	75656740	4935	4935	4935	4935	3
414	20241024	125500	75641935	4950	4950	4950	4950	0
415	20241024	125400	75641935	4950	4950	4950	4950	0
416	20241024	125300	75641935	4950	4950	4950	4950	0
417	20241024	125200	75641935	4950	4950	4950	4950	0
418	20241024	125100	75641935	4950	4950	4950	4950	0
419	20241024	125000	75641935	4950	4950	4950	4950	0
420	20241024	124900	75641935	4950	4950	4950	4950	0
421	20241024	124800	75641935	4950	4950	4950	4950	3
422	20241024	124700	75627085	4940	4940	4940	4940	0
423	20241024	124600	75627085	4940	4940	4940	4940	44
424	20241024	124500	75409725	4950	4950	4950	4950	0
425	20241024	124400	75409725	4950	4950	4950	4950	0
426	20241024	124300	75409725	4950	4950	4950	4950	0
427	20241024	124200	75409725	4950	4940	4950	4940	33
428	20241024	124100	75246605	4935	4940	4940	4935	280
429	20241024	124000	73863805	4950	4950	4950	4950	0
430	20241024	123900	73863805	4950	4950	4950	4950	1
431	20241024	123800	73858855	4950	4950	4950	4950	10
432	20241024	123700	73809355	4950	4950	4950	4950	0
433	20241024	123600	73809355	4950	4950	4950	4950	0
434	20241024	123500	73809355	4950	4950	4950	4950	0
435	20241024	123400	73809355	4950	4950	4950	4950	0
436	20241024	123300	73809355	4950	4950	4950	4950	0
437	20241024	123200	73809355	4950	4935	4950	4935	9
438	20241024	123100	73764910	4950	4950	4950	4950	0
439	20241024	123000	73764910	4950	4950	4950	4950	0
440	20241024	122900	73764910	4950	4945	4950	4945	69
441	20241024	122800	73423550	4945	4945	4945	4945	0
442	20241024	122700	73423550	4945	4945	4945	4945	0
443	20241024	122600	73423550	4945	4945	4945	4945	3
444	20241024	122500	73408715	4930	4930	4930	4930	0
445	20241024	122400	73408715	4930	4930	4930	4930	0
446	20241024	122300	73408715	4930	4930	4930	4930	0
447	20241024	122200	73408715	4930	4930	4930	4930	0
448	20241024	122100	73408715	4930	4930	4930	4930	0
449	20241024	122000	73408715	4930	4930	4930	4930	0
450	20241024	121900	73408715	4930	4930	4930	4930	36
451	20241024	121800	73231235	4930	4935	4935	4930	2184
452	20241024	121700	62464090	4950	4950	4950	4950	0
453	20241024	121600	62464090	4950	4950	4950	4950	0
454	20241024	121500	62464090	4950	4950	4950	4950	0
455	20241024	121400	62464090	4950	4965	4965	4950	262
456	20241024	121300	61167160	4950	4955	4955	4930	4653
457	20241024	121200	38169655	4980	4955	4980	4950	338
458	20241024	121100	36495905	4985	4985	4985	4985	0
459	20241024	121000	36495905	4985	4965	4985	4955	578
460	20241024	120900	33629980	4995	4995	4995	4995	0
461	20241024	120800	33629980	4995	4995	4995	4995	0
462	20241024	120700	33629980	4995	4995	4995	4995	0
463	20241024	120600	33629980	4995	4995	4995	4995	0
464	20241024	120500	33629980	4995	4995	4995	4995	0
465	20241024	120400	33629980	4995	4995	4995	4995	0
466	20241024	120300	33629980	4995	4995	4995	4995	0
467	20241024	120200	33629980	4995	4995	4995	4995	0
468	20241024	120100	33629980	4995	4995	4995	4995	0
469	20241024	120000	33629980	4995	4995	4995	4995	0
470	20241024	115900	33629980	4995	4995	4995	4995	0
471	20241024	115800	33629980	4995	4995	4995	4995	0
472	20241024	115700	33629980	4995	4995	4995	4995	0
473	20241024	115600	33629980	4995	4995	4995	4995	0
474	20241024	115500	33629980	4995	4995	4995	4995	0
475	20241024	115400	33629980	4995	4995	4995	4995	0
476	20241024	115300	33629980	4995	4995	4995	4995	0
477	20241024	115200	33629980	4995	4995	4995	4995	0
478	20241024	115100	33629980	4995	4995	4995	4995	0
479	20241024	115000	33629980	4995	4995	4995	4995	0
480	20241024	114900	33629980	4995	4995	4995	4995	0
481	20241024	114800	33629980	4995	4995	4995	4995	0
482	20241024	114700	33629980	4995	4995	4995	4995	0
483	20241024	114600	33629980	4995	4995	4995	4995	0
484	20241024	114500	33629980	4995	4995	4995	4995	0
485	20241024	114400	33629980	4995	4980	4995	4965	1022
486	20241024	114300	28548980	4995	4995	4995	4995	0
487	20241024	114200	28548980	4995	4995	4995	4995	0
488	20241024	114100	28548980	4995	4995	4995	4995	0
489	20241024	114000	28548980	4995	4995	4995	4995	0
490	20241024	113900	28548980	4995	4995	4995	4995	0
491	20241024	113800	28548980	4995	4995	4995	4995	0
492	20241024	113700	28548980	4995	4995	4995	4995	0
493	20241024	113600	28548980	4995	4995	4995	4995	0
494	20241024	113500	28548980	4995	4995	4995	4995	3
495	20241024	113400	28533995	4980	4980	4980	4980	0
496	20241024	113300	28533995	4980	4980	4980	4980	0
497	20241024	113200	28533995	4980	4980	4980	4980	0
498	20241024	113100	28533995	4980	4980	4980	4980	0
499	20241024	113000	28533995	4980	4980	4980	4980	29
500	20241024	112900	28389575	4995	4995	4995	4995	0
501	20241024	112800	28389575	4995	4995	4995	4995	0
502	20241024	112700	28389575	4995	4995	4995	4995	0
503	20241024	112600	28389575	4995	4995	4995	4995	0
504	20241024	112500	28389575	4995	4995	4995	4995	0
505	20241024	112400	28389575	4995	4995	4995	4995	0
506	20241024	112300	28389575	4995	4995	4995	4995	0
507	20241024	112200	28389575	4995	4995	4995	4995	0
508	20241024	112100	28389575	4995	4995	4995	4995	0
509	20241024	112000	28389575	4995	4995	4995	4995	0
510	20241024	111900	28389575	4995	4995	4995	4995	0
511	20241024	111800	28389575	4995	4995	4995	4995	5
512	20241024	111700	28364600	4975	4975	4975	4975	0
513	20241024	111600	28364600	4975	4975	4975	4975	0
514	20241024	111500	28364600	4975	4975	4975	4975	1
515	20241024	111400	28359625	4995	4995	4995	4995	0
516	20241024	111300	28359625	4995	4995	4995	4995	0
517	20241024	111200	28359625	4995	4995	4995	4995	0
518	20241024	111100	28359625	4995	4995	4995	4995	0
519	20241024	111000	28359625	4995	4995	4995	4995	0
520	20241024	110900	28359625	4995	4995	4995	4995	0
521	20241024	110800	28359625	4995	4995	4995	4995	0
522	20241024	110700	28359625	4995	4995	4995	4995	0
523	20241024	110600	28359625	4995	4995	4995	4995	0
524	20241024	110500	28359625	4995	4995	4995	4995	0
525	20241024	110400	28359625	4995	4995	4995	4995	0
526	20241024	110300	28359625	4995	4995	4995	4995	0
527	20241024	110200	28359625	4995	4990	4995	4990	100
528	20241024	110100	27860225	4995	4995	4995	4995	0
529	20241024	110000	27860225	4995	4995	4995	4995	0
530	20241024	105900	27860225	4995	4995	4995	4995	0
531	20241024	105800	27860225	4995	4995	4995	4995	0
532	20241024	105700	27860225	4995	4995	4995	4995	0
533	20241024	105600	27860225	4995	4995	4995	4995	0
534	20241024	105500	27860225	4995	4995	4995	4995	0
535	20241024	105400	27860225	4995	4995	4995	4995	0
536	20241024	105300	27860225	4995	4995	4995	4995	0
537	20241024	105200	27860225	4995	4995	4995	4995	0
538	20241024	105100	27860225	4995	4995	4995	4995	0
539	20241024	105000	27860225	4995	4995	4995	4995	0
540	20241024	104900	27860225	4995	4995	4995	4995	0
541	20241024	104800	27860225	4995	4995	4995	4995	0
542	20241024	104700	27860225	4995	4995	4995	4995	0
543	20241024	104600	27860225	4995	4995	4995	4995	0
544	20241024	104500	27860225	4995	4995	4995	4995	0
545	20241024	104400	27860225	4995	4995	4995	4995	0
546	20241024	104300	27860225	4995	4995	4995	4995	0
547	20241024	104200	27860225	4995	4995	4995	4995	1
548	20241024	104100	27855230	4995	4995	4995	4995	0
549	20241024	104000	27855230	4995	4995	4995	4995	0
550	20241024	103900	27855230	4995	4995	4995	4995	0
551	20241024	103800	27855230	4995	4995	4995	4995	0
552	20241024	103700	27855230	4995	4995	4995	4995	0
553	20241024	103600	27855230	4995	4995	4995	4995	0
554	20241024	103500	27855230	4995	4995	4995	4995	0
555	20241024	103400	27855230	4995	4995	4995	4995	0
556	20241024	103300	27855230	4995	4995	4995	4995	0
557	20241024	103200	27855230	4995	4995	4995	4995	0
558	20241024	103100	27855230	4995	4995	4995	4995	0
559	20241024	103000	27855230	4995	4995	4995	4995	0
560	20241024	102900	27855230	4995	4995	4995	4995	0
561	20241024	102800	27855230	4995	4995	4995	4995	0
562	20241024	102700	27855230	4995	4995	4995	4995	0
563	20241024	102600	27855230	4995	4995	4995	4995	0
564	20241024	102500	27855230	4995	4995	4995	4995	0
565	20241024	102400	27855230	4995	4995	4995	4995	0
566	20241024	102300	27855230	4995	4995	4995	4995	0
567	20241024	102200	27855230	4995	4995	4995	4995	0
568	20241024	102100	27855230	4995	4995	4995	4995	0
569	20241024	102000	27855230	4995	4995	4995	4995	0
570	20241024	101900	27855230	4995	4995	4995	4995	0
571	20241024	101800	27855230	4995	4995	4995	4995	0
572	20241024	101700	27855230	4995	4995	4995	4995	0
573	20241024	101600	27855230	4995	4995	4995	4995	0
574	20241024	101500	27855230	4995	4995	4995	4995	14
575	20241024	101400	27785300	5000	5000	5000	5000	0
576	20241024	101300	27785300	5000	5000	5000	5000	0
577	20241024	101200	27785300	5000	5000	5000	5000	0
578	20241024	101100	27785300	5000	5000	5000	5000	0
579	20241024	101000	27785300	5000	5000	5000	5000	0
580	20241024	100900	27785300	5000	5000	5000	5000	0
581	20241024	100800	27785300	5000	5000	5000	5000	0
582	20241024	100700	27785300	5000	5000	5000	5000	0
583	20241024	100600	27785300	5000	5000	5000	5000	0
584	20241024	100500	27785300	5000	5000	5000	5000	0
585	20241024	100400	27785300	5000	5000	5000	5000	0
586	20241024	100300	27785300	5000	5000	5000	5000	0
587	20241024	100200	27785300	5000	5000	5000	5000	0
588	20241024	100100	27785300	5000	5000	5000	5000	0
589	20241024	100000	27785300	5000	5000	5000	5000	0
590	20241024	095900	27785300	5000	5000	5000	5000	0
591	20241024	095800	27785300	5000	5000	5000	5000	0
592	20241024	095700	27785300	5000	5000	5000	5000	10
593	20241024	095600	27735300	5000	4980	5000	4960	27
594	20241024	095500	27601145	4985	4990	4990	4985	24
595	20241024	095400	27481500	4990	4990	4990	4990	0
596	20241024	095300	27481500	4990	4990	4990	4990	0
597	20241024	095200	27481500	4990	4990	4990	4990	0
598	20241024	095100	27481500	4990	4990	4990	4990	0
599	20241024	095000	27481500	4990	4990	4990	4990	0
600	20241024	094900	27481500	4990	5000	5000	4990	55
601	20241024	094800	27207000	4990	5000	5000	4990	120
602	20241024	094700	26607200	4995	4995	4995	4995	0
603	20241024	094600	26607200	4995	5000	5000	4995	105
604	20241024	094500	26082475	4995	4980	4995	4980	501
605	20241024	094400	23584115	4980	4980	4980	4980	0
606	20241024	094300	23584115	4980	4980	4980	4980	0
607	20241024	094200	23584115	4980	4980	4980	4980	0
608	20241024	094100	23584115	4980	4980	4980	4980	2
609	20241024	094000	23574155	4980	4980	4980	4975	15
610	20241024	093900	23499460	4980	4980	4980	4980	0
611	20241024	093800	23499460	4980	4980	4980	4980	0
612	20241024	093700	23499460	4980	4980	4980	4980	0
613	20241024	093600	23499460	4980	4980	4980	4980	0
614	20241024	093500	23499460	4980	4980	4980	4980	0
615	20241024	093400	23499460	4980	4980	4980	4980	0
616	20241024	093300	23499460	4980	4980	4980	4980	0
617	20241024	093200	23499460	4980	4980	4980	4980	2
618	20241024	093100	23489500	4980	4980	4980	4980	0
619	20241024	093000	23489500	4980	4980	4980	4980	0
620	20241024	092900	23489500	4980	4980	4980	4980	0
621	20241024	092800	23489500	4980	4980	4980	4980	0
622	20241024	092700	23489500	4980	4980	4980	4980	0
623	20241024	092600	23489500	4980	4980	4980	4980	0
624	20241024	092500	23489500	4980	4950	4980	4950	101
625	20241024	092400	22989520	4980	4980	4980	4980	0
626	20241024	092300	22989520	4980	4980	4980	4980	0
627	20241024	092200	22989520	4980	4980	4980	4980	1
628	20241024	092100	22984540	4975	4975	4975	4975	0
629	20241024	092000	22984540	4975	4950	4975	4950	101
630	20241024	091900	22484565	4975	4975	4975	4975	2
631	20241024	091800	22474615	4975	4975	4975	4975	0
632	20241024	091700	22474615	4975	4955	4975	4950	297
633	20241024	091600	21004340	4970	4970	4970	4970	1
634	20241024	091500	20999370	4950	4960	4960	4950	78
635	20241024	091400	20612805	4970	4970	4970	4970	0
636	20241024	091300	20612805	4970	4980	4980	4970	3
637	20241024	091200	20597885	4965	4965	4965	4965	0
638	20241024	091100	20597885	4965	4970	4970	4950	2833
639	20241024	091000	6555480	4970	4970	4970	4970	27
640	20241024	090900	6421290	4970	4970	4970	4970	80
641	20241024	090800	6023690	5020	5020	5020	5020	0
642	20241024	090700	6023690	5020	5020	5020	5020	0
643	20241024	090600	6023690	5020	5020	5020	5020	0
644	20241024	090500	6023690	5020	5020	5020	5020	0
645	20241024	090400	6023690	5020	5020	5020	5020	0
646	20241024	090300	6023690	5020	5020	5020	5020	0
647	20241024	090200	6023690	5020	5020	5020	5020	0
648	20241024	090100	6023690	5020	5020	5020	5020	0
649	20241024	090000	6023690	5020	4970	5020	4970	1212