KissMeData/077360/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	195100	601090625	4985	4985	4985	4985	2314
3	20241016	195000	601090625	4985	4985	4985	4985	0
4	20241016	194900	601090625	4985	4985	4985	4985	0
5	20241016	194800	601090625	4985	4985	4985	4985	0
6	20241016	194700	601090625	4985	4985	4985	4985	0
7	20241016	194600	601090625	4985	4985	4985	4985	0
8	20241016	194500	601090625	4985	4985	4985	4985	0
9	20241016	194400	601090625	4985	4985	4985	4985	0
10	20241016	194300	601090625	4985	4985	4985	4985	0
11	20241016	194200	601090625	4985	4985	4985	4985	0
12	20241016	194100	601090625	4985	4985	4985	4985	0
13	20241016	194000	601090625	4985	4985	4985	4985	0
14	20241016	193900	601090625	4985	4985	4985	4985	0
15	20241016	193800	601090625	4985	4985	4985	4985	0
16	20241016	193700	601090625	4985	4985	4985	4985	0
17	20241016	193600	601090625	4985	4985	4985	4985	0
18	20241016	193500	601090625	4985	4985	4985	4985	0
19	20241016	193400	601090625	4985	4985	4985	4985	0
20	20241016	193300	601090625	4985	4985	4985	4985	0
21	20241016	193200	601090625	4985	4985	4985	4985	0
22	20241016	193100	601090625	4985	4985	4985	4985	0
23	20241016	193000	601090625	4985	4985	4985	4985	0
24	20241016	192900	601090625	4985	4985	4985	4985	0
25	20241016	192800	601090625	4985	4985	4985	4985	0
26	20241016	192700	601090625	4985	4985	4985	4985	0
27	20241016	192600	601090625	4985	4985	4985	4985	0
28	20241016	192500	601090625	4985	4985	4985	4985	0
29	20241016	192400	601090625	4985	4985	4985	4985	0
30	20241016	192300	601090625	4985	4985	4985	4985	0
31	20241016	192200	601090625	4985	4985	4985	4985	0
32	20241016	192100	601090625	4985	4985	4985	4985	2314
33	20241016	192000	601090625	4985	4985	4985	4985	0
34	20241016	191900	601090625	4985	4985	4985	4985	0
35	20241016	191800	601090625	4985	4985	4985	4985	0
36	20241016	191700	601090625	4985	4985	4985	4985	0
37	20241016	191600	601090625	4985	4985	4985	4985	0
38	20241016	191500	601090625	4985	4985	4985	4985	0
39	20241016	191400	601090625	4985	4985	4985	4985	0
40	20241016	191300	601090625	4985	4985	4985	4985	0
41	20241016	191200	601090625	4985	4985	4985	4985	0
42	20241016	191100	601090625	4985	4985	4985	4985	0
43	20241016	191000	601090625	4985	4985	4985	4985	0
44	20241016	190900	601090625	4985	4985	4985	4985	0
45	20241016	190800	601090625	4985	4985	4985	4985	0
46	20241016	190700	601090625	4985	4985	4985	4985	0
47	20241016	190600	601090625	4985	4985	4985	4985	0
48	20241016	190500	601090625	4985	4985	4985	4985	0
49	20241016	190400	601090625	4985	4985	4985	4985	0
50	20241016	190300	601090625	4985	4985	4985	4985	0
51	20241016	190200	601090625	4985	4985	4985	4985	0
52	20241016	190100	601090625	4985	4985	4985	4985	0
53	20241016	190000	601090625	4985	4985	4985	4985	0
54	20241016	185900	601090625	4985	4985	4985	4985	0
55	20241016	185800	601090625	4985	4985	4985	4985	0
56	20241016	185700	601090625	4985	4985	4985	4985	0
57	20241016	185600	601090625	4985	4985	4985	4985	0
58	20241016	185500	601090625	4985	4985	4985	4985	0
59	20241016	185400	601090625	4985	4985	4985	4985	0
60	20241016	185300	601090625	4985	4985	4985	4985	0
61	20241016	185200	601090625	4985	4985	4985	4985	0
62	20241016	185100	601090625	4985	4985	4985	4985	2314
63	20241016	185000	601090625	4985	4985	4985	4985	0
64	20241016	184900	601090625	4985	4985	4985	4985	0
65	20241016	184800	601090625	4985	4985	4985	4985	0
66	20241016	184700	601090625	4985	4985	4985	4985	0
67	20241016	184600	601090625	4985	4985	4985	4985	0
68	20241016	184500	601090625	4985	4985	4985	4985	0
69	20241016	184400	601090625	4985	4985	4985	4985	0
70	20241016	184300	601090625	4985	4985	4985	4985	0
71	20241016	184200	601090625	4985	4985	4985	4985	0
72	20241016	184100	601090625	4985	4985	4985	4985	0
73	20241016	184000	601090625	4985	4985	4985	4985	0
74	20241016	183900	601090625	4985	4985	4985	4985	0
75	20241016	183800	601090625	4985	4985	4985	4985	0
76	20241016	183700	601090625	4985	4985	4985	4985	0
77	20241016	183600	601090625	4985	4985	4985	4985	0
78	20241016	183500	601090625	4985	4985	4985	4985	0
79	20241016	183400	601090625	4985	4985	4985	4985	0
80	20241016	183300	601090625	4985	4985	4985	4985	0
81	20241016	183200	601090625	4985	4985	4985	4985	0
82	20241016	183100	601090625	4985	4985	4985	4985	0
83	20241016	183000	601090625	4985	4985	4985	4985	0
84	20241016	182900	601090625	4985	4985	4985	4985	0
85	20241016	182800	601090625	4985	4985	4985	4985	0
86	20241016	182700	601090625	4985	4985	4985	4985	0
87	20241016	182600	601090625	4985	4985	4985	4985	0
88	20241016	182500	601090625	4985	4985	4985	4985	0
89	20241016	182400	601090625	4985	4985	4985	4985	0
90	20241016	182300	601090625	4985	4985	4985	4985	0
91	20241016	182200	601090625	4985	4985	4985	4985	0
92	20241016	182100	601090625	4985	4985	4985	4985	2314
93	20241016	182000	601090625	4985	4985	4985	4985	0
94	20241016	181900	601090625	4985	4985	4985	4985	0
95	20241016	181800	601090625	4985	4985	4985	4985	0
96	20241016	181700	601090625	4985	4985	4985	4985	0
97	20241016	181600	601090625	4985	4985	4985	4985	0
98	20241016	181500	601090625	4985	4985	4985	4985	0
99	20241016	181400	601090625	4985	4985	4985	4985	0
100	20241016	181300	601090625	4985	4985	4985	4985	0
101	20241016	181200	601090625	4985	4985	4985	4985	0
102	20241016	181100	601090625	4985	4985	4985	4985	0
103	20241016	181000	601090625	4985	4985	4985	4985	0
104	20241016	180900	601090625	4985	4985	4985	4985	0
105	20241016	180800	601090625	4985	4985	4985	4985	0
106	20241016	180700	601090625	4985	4985	4985	4985	0
107	20241016	180600	601090625	4985	4985	4985	4985	0
108	20241016	180500	601090625	4985	4985	4985	4985	0
109	20241016	180400	601090625	4985	4985	4985	4985	0
110	20241016	180300	601090625	4985	4985	4985	4985	0
111	20241016	180200	601090625	4985	4985	4985	4985	0
112	20241016	180100	601090625	4985	4985	4985	4985	0
113	20241016	180000	601090625	4985	4985	4985	4985	0
114	20241016	175900	601090625	4985	4985	4985	4985	0
115	20241016	175800	601090625	4985	4985	4985	4985	0
116	20241016	175700	601090625	4985	4985	4985	4985	0
117	20241016	175600	601090625	4985	4985	4985	4985	0
118	20241016	175500	601090625	4985	4985	4985	4985	0
119	20241016	175400	601090625	4985	4985	4985	4985	0
120	20241016	175300	601090625	4985	4985	4985	4985	0
121	20241016	175200	601090625	4985	4985	4985	4985	0
122	20241016	175100	601090625	4985	4985	4985	4985	2314
123	20241016	175000	601090625	4985	4985	4985	4985	0
124	20241016	174900	601090625	4985	4985	4985	4985	0
125	20241016	174800	601090625	4985	4985	4985	4985	0
126	20241016	174700	601090625	4985	4985	4985	4985	0
127	20241016	174600	601090625	4985	4985	4985	4985	0
128	20241016	174500	601090625	4985	4985	4985	4985	0
129	20241016	174400	601090625	4985	4985	4985	4985	0
130	20241016	174300	601090625	4985	4985	4985	4985	0
131	20241016	174200	601090625	4985	4985	4985	4985	0
132	20241016	174100	601090625	4985	4985	4985	4985	0
133	20241016	174000	601090625	4985	4985	4985	4985	0
134	20241016	173900	601090625	4985	4985	4985	4985	0
135	20241016	173800	601090625	4985	4985	4985	4985	0
136	20241016	173700	601090625	4985	4985	4985	4985	0
137	20241016	173600	601090625	4985	4985	4985	4985	0
138	20241016	173500	601090625	4985	4985	4985	4985	0
139	20241016	173400	601090625	4985	4985	4985	4985	0
140	20241016	173300	601090625	4985	4985	4985	4985	0
141	20241016	173200	601090625	4985	4985	4985	4985	0
142	20241016	173100	601090625	4985	4985	4985	4985	0
143	20241016	173000	601090625	4985	4985	4985	4985	0
144	20241016	172900	601090625	4985	4985	4985	4985	0
145	20241016	172800	601090625	4985	4985	4985	4985	0
146	20241016	172700	601090625	4985	4985	4985	4985	0
147	20241016	172600	601090625	4985	4985	4985	4985	0
148	20241016	172500	601090625	4985	4985	4985	4985	0
149	20241016	172400	601090625	4985	4985	4985	4985	0
150	20241016	172300	601090625	4985	4985	4985	4985	0
151	20241016	172200	601090625	4985	4985	4985	4985	0
152	20241016	172100	601090625	4985	4985	4985	4985	2314
153	20241016	172000	601090625	4985	4985	4985	4985	0
154	20241016	171900	601090625	4985	4985	4985	4985	0
155	20241016	171800	601090625	4985	4985	4985	4985	0
156	20241016	171700	601090625	4985	4985	4985	4985	0
157	20241016	171600	601090625	4985	4985	4985	4985	0
158	20241016	171500	601090625	4985	4985	4985	4985	0
159	20241016	171400	601090625	4985	4985	4985	4985	0
160	20241016	171300	601090625	4985	4985	4985	4985	0
161	20241016	171200	601090625	4985	4985	4985	4985	0
162	20241016	171100	601090625	4985	4985	4985	4985	0
163	20241016	171000	601090625	4985	4985	4985	4985	0
164	20241016	170900	601090625	4985	4985	4985	4985	0
165	20241016	170800	601090625	4985	4985	4985	4985	0
166	20241016	170700	601090625	4985	4985	4985	4985	0
167	20241016	170600	601090625	4985	4985	4985	4985	0
168	20241016	170500	601090625	4985	4985	4985	4985	0
169	20241016	170400	601090625	4985	4985	4985	4985	0
170	20241016	170300	601090625	4985	4985	4985	4985	0
171	20241016	170200	601090625	4985	4985	4985	4985	0
172	20241016	170100	601090625	4985	4985	4985	4985	0
173	20241016	170000	601090625	4985	4985	4985	4985	0
174	20241016	165900	601090625	4985	4985	4985	4985	0
175	20241016	165800	601090625	4985	4985	4985	4985	0
176	20241016	165700	601090625	4985	4985	4985	4985	0
177	20241016	165600	601090625	4985	4985	4985	4985	0
178	20241016	165500	601090625	4985	4985	4985	4985	0
179	20241016	165400	601090625	4985	4985	4985	4985	0
180	20241016	165300	601090625	4985	4985	4985	4985	0
181	20241016	165200	601090625	4985	4985	4985	4985	0
182	20241016	165100	601090625	4985	4985	4985	4985	2314
183	20241016	165000	601090625	4985	4985	4985	4985	0
184	20241016	164900	601090625	4985	4985	4985	4985	0
185	20241016	164800	601090625	4985	4985	4985	4985	0
186	20241016	164700	601090625	4985	4985	4985	4985	0
187	20241016	164600	601090625	4985	4985	4985	4985	0
188	20241016	164500	601090625	4985	4985	4985	4985	0
189	20241016	164400	601090625	4985	4985	4985	4985	0
190	20241016	164300	601090625	4985	4985	4985	4985	0
191	20241016	164200	601090625	4985	4985	4985	4985	0
192	20241016	164100	601090625	4985	4985	4985	4985	0
193	20241016	164000	601090625	4985	4985	4985	4985	0
194	20241016	163900	601090625	4985	4985	4985	4985	0
195	20241016	163800	601090625	4985	4985	4985	4985	0
196	20241016	163700	601090625	4985	4985	4985	4985	0
197	20241016	163600	601090625	4985	4985	4985	4985	0
198	20241016	163500	601090625	4985	4985	4985	4985	0
199	20241016	163400	601090625	4985	4985	4985	4985	0
200	20241016	163300	601090625	4985	4985	4985	4985	0
201	20241016	163200	601090625	4985	4985	4985	4985	0
202	20241016	163100	601090625	4985	4985	4985	4985	0
203	20241016	163000	601090625	4985	4985	4985	4985	0
204	20241016	162900	601090625	4985	4985	4985	4985	0
205	20241016	162800	601090625	4985	4985	4985	4985	0
206	20241016	162700	601090625	4985	4985	4985	4985	0
207	20241016	162600	601090625	4985	4985	4985	4985	0
208	20241016	162500	601090625	4985	4985	4985	4985	0
209	20241016	162400	601090625	4985	4985	4985	4985	0
210	20241016	162300	601090625	4985	4985	4985	4985	0
211	20241016	162200	601090625	4985	4985	4985	4985	0
212	20241016	162100	601090625	4985	4985	4985	4985	2314
213	20241016	162000	601090625	4985	4985	4985	4985	0
214	20241016	161900	601090625	4985	4985	4985	4985	0
215	20241016	161800	601090625	4985	4985	4985	4985	0
216	20241016	161700	601090625	4985	4985	4985	4985	0
217	20241016	161600	601090625	4985	4985	4985	4985	0
218	20241016	161500	601090625	4985	4985	4985	4985	0
219	20241016	161400	601090625	4985	4985	4985	4985	0
220	20241016	161300	601090625	4985	4985	4985	4985	0
221	20241016	161200	601090625	4985	4985	4985	4985	0
222	20241016	161100	601090625	4985	4985	4985	4985	0
223	20241016	161000	601090625	4985	4985	4985	4985	0
224	20241016	160900	601090625	4985	4985	4985	4985	0
225	20241016	160800	601090625	4985	4985	4985	4985	0
226	20241016	160700	601090625	4985	4985	4985	4985	0
227	20241016	160600	601090625	4985	4985	4985	4985	0
228	20241016	160500	601090625	4985	4985	4985	4985	0
229	20241016	160400	601090625	4985	4985	4985	4985	0
230	20241016	160300	601090625	4985	4985	4985	4985	0
231	20241016	160200	601090625	4985	4985	4985	4985	0
232	20241016	160100	601090625	4985	4985	4985	4985	0
233	20241016	160000	601090625	4985	4985	4985	4985	0
234	20241016	155900	601090625	4985	4985	4985	4985	0
235	20241016	155800	601090625	4985	4985	4985	4985	0
236	20241016	155700	601090625	4985	4985	4985	4985	0
237	20241016	155600	601090625	4985	4985	4985	4985	0
238	20241016	155500	601090625	4985	4985	4985	4985	0
239	20241016	155400	601090625	4985	4985	4985	4985	0
240	20241016	155300	601090625	4985	4985	4985	4985	0
241	20241016	155200	601090625	4985	4985	4985	4985	0
242	20241016	155100	601090625	4985	4985	4985	4985	2314
243	20241016	155000	601090625	4985	4985	4985	4985	0
244	20241016	154900	601090625	4985	4985	4985	4985	0
245	20241016	154800	601090625	4985	4985	4985	4985	0
246	20241016	154700	601090625	4985	4985	4985	4985	0
247	20241016	154600	601090625	4985	4985	4985	4985	0
248	20241016	154500	601090625	4985	4985	4985	4985	0
249	20241016	154400	601090625	4985	4985	4985	4985	0
250	20241016	154300	601090625	4985	4985	4985	4985	0
251	20241016	154200	601090625	4985	4985	4985	4985	0
252	20241016	154100	601090625	4985	4985	4985	4985	0
253	20241016	154000	601090625	4985	4985	4985	4985	0
254	20241016	153900	601090625	4985	4985	4985	4985	0
255	20241016	153800	601090625	4985	4985	4985	4985	0
256	20241016	153700	601090625	4985	4985	4985	4985	0
257	20241016	153600	601090625	4985	4985	4985	4985	0
258	20241016	153500	601090625	4985	4985	4985	4985	0
259	20241016	153400	601090625	4985	4985	4985	4985	0
260	20241016	153300	601090625	4985	4985	4985	4985	0
261	20241016	153200	601090625	4985	4985	4985	4985	0
262	20241016	153100	601090625	4985	4985	4985	4985	0
263	20241016	153000	601090625	4985	4985	4985	4985	2314
264	20241016	152900	589555335	4995	4995	4995	4995	0
265	20241016	152800	589555335	4995	4995	4995	4995	0
266	20241016	152700	589555335	4995	4995	4995	4995	0
267	20241016	152600	589555335	4995	4995	4995	4995	0
268	20241016	152500	589555335	4995	4995	4995	4995	0
269	20241016	152400	589555335	4995	4995	4995	4995	0
270	20241016	152300	589555335	4995	4995	4995	4995	0
271	20241016	152200	589555335	4995	4995	4995	4995	0
272	20241016	152100	589555335	4995	4995	4995	4995	0
273	20241016	152000	589555335	4995	4995	4995	4995	0
274	20241016	151900	589555335	4995	4995	4995	4990	140
275	20241016	151800	588856040	4995	4995	4995	4995	11
276	20241016	151700	588801095	4995	4995	4995	4995	13
277	20241016	151600	588736160	4995	4995	4995	4990	1077
278	20241016	151500	583361595	4995	4995	4995	4995	35
279	20241016	151400	583186770	4995	4995	4995	4995	5
280	20241016	151300	583161795	4995	4995	4995	4995	0
281	20241016	151200	583161795	4995	4995	4995	4995	12
282	20241016	151100	583101855	4995	4995	4995	4995	22
283	20241016	151000	582991965	4995	4995	4995	4995	14
284	20241016	150900	582922035	4995	4995	4995	4995	0
285	20241016	150800	582922035	4995	4995	4995	4995	19
286	20241016	150700	582827130	5000	5000	5000	4990	435
287	20241016	150600	580655755	5000	5000	5000	5000	0
288	20241016	150500	580655755	5000	5000	5000	5000	55
289	20241016	150400	580380755	5000	5000	5000	5000	7
290	20241016	150300	580345755	5000	5000	5000	5000	4
291	20241016	150200	580325755	5000	5000	5000	5000	0
292	20241016	150100	580325755	5000	5000	5000	5000	4
293	20241016	150000	580305755	5000	5000	5000	5000	10
294	20241016	145900	580255755	5000	4990	5000	4990	799
295	20241016	145800	576268695	4990	4990	4990	4990	34
296	20241016	145700	576099035	4990	4990	4990	4990	0
297	20241016	145600	576099035	4990	4990	4990	4990	5
298	20241016	145500	576074085	4990	4985	4990	4985	244
299	20241016	145400	574857715	4990	4990	4990	4985	1050
300	20241016	145300	569621715	4995	4990	4995	4990	2
301	20241016	145200	569611730	4995	5000	5000	4995	24
302	20241016	145100	569491840	5000	5000	5000	5000	13
303	20241016	145000	569426840	5000	5000	5000	5000	5
304	20241016	144900	569401840	5000	5000	5000	5000	5
305	20241016	144800	569376840	5010	5000	5010	5000	235
306	20241016	144700	568201800	5000	5010	5010	5000	2308
307	20241016	144600	556661720	5010	5010	5010	5010	7
308	20241016	144500	556626650	5010	5010	5010	5010	4
309	20241016	144400	556606610	5000	5010	5010	5000	40
310	20241016	144300	556406510	5000	5010	5010	5000	20
311	20241016	144200	556306470	5010	5010	5010	5010	13
312	20241016	144100	556241340	5010	5010	5010	5010	5
313	20241016	144000	556216290	5010	5010	5010	5010	0
314	20241016	143900	556216290	5010	5010	5010	5010	5
315	20241016	143800	556191240	5010	5010	5010	5010	13
316	20241016	143700	556126110	5000	5000	5000	5000	0
317	20241016	143600	556126110	5000	5010	5010	5000	124
318	20241016	143500	555506070	5000	5000	5000	5000	0
319	20241016	143400	555506070	5000	5000	5010	5000	51
320	20241016	143300	555250910	5000	5000	5000	5000	514
321	20241016	143200	552680910	5000	5010	5010	5000	6
322	20241016	143100	552650860	5010	5010	5010	5010	0
323	20241016	143000	552650860	5010	5000	5010	5000	134
324	20241016	142900	551980810	5000	5000	5010	5000	98
325	20241016	142800	551490720	5010	5000	5010	5000	34
326	20241016	142700	551320470	5000	5010	5010	5000	543
327	20241016	142600	548605430	5010	5010	5010	5000	61
328	20241016	142500	548300320	5010	5010	5010	5000	20
329	20241016	142400	548200150	5000	5000	5010	5000	77
330	20241016	142300	547815130	5000	5000	5010	5000	57
331	20241016	142200	547530070	5010	5000	5010	5000	47
332	20241016	142100	547295050	5010	4990	5010	4990	1044
333	20241016	142000	542075885	4990	4990	4990	4985	91
334	20241016	141900	541622205	4990	4990	4990	4985	46
335	20241016	141800	541392860	4985	4985	4990	4985	35
336	20241016	141700	541218365	4985	4990	4990	4985	50
337	20241016	141600	540969055	4985	4990	4990	4985	52
338	20241016	141500	540709815	4990	4990	4990	4990	2
339	20241016	141400	540699835	4985	4990	4990	4985	1044
340	20241016	141300	535495470	4985	4985	4985	4985	52
341	20241016	141200	535236250	4990	4985	4990	4985	51
342	20241016	141100	534981950	4990	4990	4990	4990	0
343	20241016	141000	534981950	4990	4990	4990	4985	459
344	20241016	140900	532691780	4995	4995	4995	4990	46
345	20241016	140800	532462205	4995	4995	4995	4995	14
346	20241016	140700	532392275	4990	4990	5000	4990	344
347	20241016	140600	530675675	4995	4995	4995	4995	0
348	20241016	140500	530675675	4995	5000	5000	4995	505
349	20241016	140400	528153175	5000	5000	5000	5000	9
350	20241016	140300	528108175	4990	5000	5010	4990	436
351	20241016	140200	525928595	5020	5020	5020	5020	0
352	20241016	140100	525928595	5020	5020	5020	5020	4
353	20241016	140000	525908515	5020	5020	5020	4990	563
354	20241016	135900	523098635	5020	5000	5020	5000	181
355	20241016	135800	522192955	5000	4995	5000	4995	34
356	20241016	135700	522023085	4990	4990	4990	4990	84
357	20241016	135600	521603925	4995	4995	4995	4995	5
358	20241016	135500	521578950	4995	4995	4995	4995	7
359	20241016	135400	521543985	5000	4990	5000	4990	59
360	20241016	135300	521249535	4990	4990	4990	4990	1050
361	20241016	135200	516010035	5000	5010	5010	5000	107
362	20241016	135100	515474865	5030	5030	5030	5030	0
363	20241016	135000	515474865	5030	5010	5030	5000	2542
364	20241016	134900	502761455	5010	5020	5020	5010	43
365	20241016	134800	502545975	5010	5010	5010	5010	0
366	20241016	134700	502545975	5010	5020	5030	5010	78
367	20241016	134600	502154855	5030	5030	5030	5030	10
368	20241016	134500	502104555	5030	5030	5030	5030	4
369	20241016	134400	502084435	5030	5010	5030	5010	113
370	20241016	134300	501517525	5030	5030	5030	5030	4
371	20241016	134200	501497405	5030	5020	5030	5020	70
372	20241016	134100	501145885	5020	5010	5030	5000	646
373	20241016	134000	497913065	5000	5000	5000	5000	53
374	20241016	133900	497648065	5010	5020	5020	5010	6
375	20241016	133800	497617985	5010	5020	5020	5010	13
376	20241016	133700	497552805	5000	5010	5020	5000	93
377	20241016	133600	497087275	5020	5020	5020	5020	4
378	20241016	133500	497067195	5020	5020	5020	5020	2
379	20241016	133400	497057155	5010	5010	5010	5000	118
380	20241016	133300	496466855	5010	5010	5010	5010	186
381	20241016	133200	495534995	5010	5000	5010	5000	70
382	20241016	133100	495184685	5000	5000	5000	5000	50
383	20241016	133000	494934685	5010	5010	5010	5010	4
384	20241016	132900	494914645	5010	5010	5010	5010	56
385	20241016	132800	494634085	5010	5010	5010	5010	22
386	20241016	132700	494523865	5010	5010	5020	5010	50
387	20241016	132600	494273265	5020	5020	5020	5020	500
388	20241016	132500	491763265	5020	5010	5020	5010	516
389	20241016	132400	489178065	5000	5010	5010	5000	287
390	20241016	132300	487741065	5010	5010	5010	5010	87
391	20241016	132200	487305195	5000	5000	5000	5000	38
392	20241016	132100	487115195	5010	5010	5010	5000	66
393	20241016	132000	486785075	5010	5010	5010	5010	66
394	20241016	131900	486454415	5000	5000	5000	5000	39
395	20241016	131800	486259415	5010	5000	5010	5000	50
396	20241016	131700	486009375	5010	5010	5010	5000	86
397	20241016	131600	485578895	5010	5010	5010	5010	6
398	20241016	131500	485548835	5000	5000	5000	5000	200
399	20241016	131400	484548835	5000	5010	5010	5000	95
400	20241016	131300	484073785	5010	5010	5010	5010	32
401	20241016	131200	483913465	5010	5000	5010	5000	53
402	20241016	131100	483648315	5000	5000	5000	5000	49
403	20241016	131000	483403315	5010	5010	5010	5010	5
404	20241016	130900	483378265	5010	5010	5010	5000	144
405	20241016	130800	482657215	5010	5000	5010	5000	202
406	20241016	130700	481645735	5000	5000	5010	5000	43
407	20241016	130600	481430695	5010	5010	5010	5010	0
408	20241016	130500	481430695	5010	5000	5010	5000	51
409	20241016	130400	481175645	5010	5010	5010	5000	57
410	20241016	130300	480890465	5010	5010	5010	5010	4
411	20241016	130200	480870425	5000	5000	5000	5000	38
412	20241016	130100	480680425	5010	5000	5010	5000	70
413	20241016	130000	480330375	5010	5010	5010	5010	4
414	20241016	125900	480310335	5010	5010	5010	5000	62
415	20241016	125800	480000105	5000	5010	5010	5000	227
416	20241016	125700	478865065	5010	5000	5010	5000	338
417	20241016	125600	477172065	5000	4995	5000	4995	405
418	20241016	125500	475147190	4995	4990	4995	4990	62
419	20241016	125400	474837765	4995	4995	4995	4995	4
420	20241016	125300	474817785	5000	5000	5000	5000	0
421	20241016	125200	474817785	5000	4990	5000	4990	123
422	20241016	125100	474203770	4995	5000	5000	4995	23
423	20241016	125000	474088810	4995	4995	4995	4995	0
424	20241016	124900	474088810	4995	5000	5000	4995	42
425	20241016	124800	473879000	5000	4995	5000	4995	54
426	20241016	124700	473609260	5000	5000	5000	5000	16
427	20241016	124600	473529260	4995	5000	5000	4995	140
428	20241016	124500	472829460	5000	5000	5000	4995	153
429	20241016	124400	472064700	4995	4995	4995	4995	38
430	20241016	124300	471874890	5000	5000	5000	5000	20
431	20241016	124200	471774890	5000	4995	5000	4995	67
432	20241016	124100	471440160	4995	5000	5000	4995	44
433	20241016	124000	471220355	5000	4995	5000	4995	42
434	20241016	123900	471010545	4995	4995	4995	4995	11
435	20241016	123800	470955600	4995	4995	4995	4995	151
436	20241016	123700	470201355	4990	4990	4990	4990	0
437	20241016	123600	470201355	4990	4995	4995	4990	142
438	20241016	123500	469492260	4990	4990	4990	4990	55
439	20241016	123400	469217810	4995	4995	4995	4990	56
440	20241016	123300	468938280	4995	4995	4995	4995	0
441	20241016	123200	468938280	4995	4990	4995	4990	50
442	20241016	123100	468688755	4990	4995	4995	4990	43
443	20241016	123000	468474165	4995	4995	4995	4995	0
444	20241016	122900	468474165	4995	4990	4995	4990	112
445	20241016	122800	467915170	4995	4995	4995	4995	0
446	20241016	122700	467915170	4995	4995	4995	4995	4
447	20241016	122600	467895190	4990	4990	4990	4990	39
448	20241016	122500	467700580	4990	4995	4995	4990	75
449	20241016	122400	467326200	4995	5000	5000	4995	244
450	20241016	122300	466106405	5000	4995	5000	4995	12
451	20241016	122200	466046425	4995	4995	4995	4995	46
452	20241016	122100	465816655	5000	5000	5010	5000	41
453	20241016	122000	465611495	5000	5000	5000	5000	6
454	20241016	121900	465581495	5000	4990	5000	4990	62
455	20241016	121800	465271995	5010	5000	5010	5000	12
456	20241016	121700	465211945	5010	4995	5010	4995	65
457	20241016	121600	464887065	5000	4990	5000	4990	66
458	20241016	121500	464557585	5000	5000	5000	5000	0
459	20241016	121400	464557585	5000	5000	5000	5000	5
460	20241016	121300	464532585	5010	5010	5010	5010	0
461	20241016	121200	464532585	5010	5000	5010	4985	92
462	20241016	121100	464073245	5010	5000	5010	5000	15
463	20241016	121000	463998185	5000	5000	5000	5000	130
464	20241016	120900	463348185	5000	5000	5000	4990	181
465	20241016	120800	462443930	5000	5000	5000	5000	60
466	20241016	120700	462143930	4990	4995	5000	4990	154
467	20241016	120600	461375120	5000	4990	5000	4990	55
468	20241016	120500	461100570	5000	5000	5000	5000	6
469	20241016	120400	461070570	5000	4995	5000	4995	59
470	20241016	120300	460775765	5000	5000	5000	5000	9
471	20241016	120200	460730765	5000	5000	5000	4990	62
472	20241016	120100	460421295	5000	4995	5000	4995	214
473	20241016	120000	459351550	4995	4995	4995	4990	514
474	20241016	115900	456786620	4995	4990	4995	4990	60
475	20241016	115800	456487155	5000	5000	5000	5000	4
476	20241016	115700	456467155	5000	4990	5000	4990	464
477	20241016	115600	454150680	4985	4985	4990	4985	108
478	20241016	115500	453612225	4990	4990	4990	4990	13
479	20241016	115400	453547355	4990	4990	4990	4985	64
480	20241016	115300	453228190	4990	4985	4990	4985	330
481	20241016	115200	451581715	4990	4990	4990	4990	5
482	20241016	115100	451556765	4990	4990	4990	4985	55
483	20241016	115000	451282505	4990	4990	4990	4990	1
484	20241016	114900	451277515	4985	4985	4990	4985	96
485	20241016	114800	450798935	4990	4990	4990	4990	0
486	20241016	114700	450798935	4990	4990	4990	4990	15
487	20241016	114600	450724085	4985	4990	4990	4985	40
488	20241016	114500	450524680	4995	4995	4995	4995	4
489	20241016	114400	450504700	4990	4990	4995	4990	131
490	20241016	114300	449850615	4990	4985	4990	4985	55
491	20241016	114200	449576415	4990	4990	4990	4990	15
492	20241016	114100	449501565	4985	4990	4990	4985	41
493	20241016	114000	449297175	4990	4985	4990	4985	54
494	20241016	113900	449027965	4995	4995	4995	4995	0
495	20241016	113800	449027965	4995	4985	4995	4985	278
496	20241016	113700	447639415	4980	4980	4980	4980	0
497	20241016	113600	447639415	4980	4980	4980	4975	882
498	20241016	113500	443247250	4980	4980	4980	4980	14
499	20241016	113400	443177530	4980	4975	4980	4975	53
500	20241016	113300	442913780	4975	4980	4980	4975	47
501	20241016	113200	442679945	4980	4980	4980	4980	106
502	20241016	113100	442152065	4975	4985	4985	4975	1578
503	20241016	113000	434293650	4985	4990	4990	4985	18
504	20241016	112900	434203905	4990	4985	4990	4985	74
505	20241016	112800	433834990	4985	4985	4985	4985	2
506	20241016	112700	433825020	4985	4985	4985	4975	1405
507	20241016	112600	426831705	4980	4985	4990	4980	135
508	20241016	112500	426158950	4990	4990	4990	4990	618
509	20241016	112400	423075130	4985	4985	4985	4985	38
510	20241016	112300	422885700	4990	4990	4990	4985	157
511	20241016	112200	422102525	4990	4990	4990	4990	14
512	20241016	112100	422032665	4985	4985	4985	4985	50
513	20241016	112000	421783415	4980	4990	4990	4980	554
514	20241016	111900	419019445	4990	4985	4990	4985	50
515	20241016	111800	418770135	4990	4985	4990	4985	116
516	20241016	111700	418191855	4990	4990	4990	4990	23
517	20241016	111600	418077085	4990	4985	4995	4985	52
518	20241016	111500	417817635	4995	4995	4995	4995	148
519	20241016	111400	417078375	4995	4975	4995	4975	84
520	20241016	111300	416660175	4980	4995	4995	4980	11
521	20241016	111200	416605335	4970	4980	4980	4970	4679
522	20241016	111100	393332880	4980	4990	4995	4980	3108
523	20241016	111000	377840455	4990	4990	4990	4990	50
524	20241016	110900	377590955	4995	4990	4995	4990	43
525	20241016	110800	377376365	4995	4995	4995	4995	187
526	20241016	110700	376442300	5010	4995	5010	4995	107
527	20241016	110600	375907530	5000	4995	5000	4995	40
528	20241016	110500	375707720	4995	5000	5000	4995	311
529	20241016	110400	374154250	5000	4995	5000	4995	63
530	20241016	110300	373839505	5010	5010	5010	5010	4
531	20241016	110200	373819465	5010	5010	5010	5010	5
532	20241016	110100	373794415	5000	5000	5000	5000	406
533	20241016	110000	371764415	5010	5010	5010	5000	66
534	20241016	105900	371434245	5010	5010	5010	5010	1
535	20241016	105800	371429235	5020	5020	5020	5020	6
536	20241016	105700	371399115	5000	5010	5020	5000	121
537	20241016	105600	370793045	5010	5020	5020	5010	7
538	20241016	105500	370757955	5000	4995	5000	4995	1589
539	20241016	105400	362813125	4995	5000	5000	4990	74
540	20241016	105300	362443640	5000	4995	5000	4995	106
541	20241016	105200	361914165	4995	4995	4995	4995	500
542	20241016	105100	359416665	4995	4990	4995	4990	105
543	20241016	105000	358892635	4995	4995	4995	4995	0
544	20241016	104900	358892635	4995	4995	4995	4995	57
545	20241016	104800	358607920	4995	4995	4995	4995	0
546	20241016	104700	358607920	4995	5000	5000	4995	55
547	20241016	104600	358333165	4995	4995	4995	4990	138
548	20241016	104500	357644045	5000	4990	5000	4990	247
549	20241016	104400	356409365	5000	4990	5000	4990	505
550	20241016	104300	353887350	4995	4995	4995	4995	5
551	20241016	104200	353862375	4995	4990	4995	4990	21
552	20241016	104100	353757550	4985	4985	4990	4985	366
553	20241016	104000	351932980	4990	4985	4990	4985	304
554	20241016	103900	350417520	4985	4985	4985	4985	38
555	20241016	103800	350228090	4990	4990	4990	4990	13
556	20241016	103700	350163220	4985	4985	4985	4985	55
557	20241016	103600	349889045	4990	4990	4990	4990	5
558	20241016	103500	349864095	4995	5000	5000	4990	467
559	20241016	103400	347533750	4995	5000	5010	4995	103
560	20241016	103300	347019005	5010	5010	5010	5010	37
561	20241016	103200	346833635	5010	5000	5010	5000	255
562	20241016	103100	345558625	5000	5010	5020	4990	162
563	20241016	103000	344748095	5020	4995	5020	4985	1546
564	20241016	102900	337022595	4995	4995	4995	4995	7
565	20241016	102800	336987630	5000	4985	5000	4985	46
566	20241016	102700	336758305	5000	4985	5000	4985	979
567	20241016	102600	331870620	4995	5000	5000	4990	72
568	20241016	102500	331511325	5000	4995	5000	4995	55
569	20241016	102400	331236545	4985	4995	4995	4985	58
570	20241016	102300	330947365	5000	5000	5000	5000	50
571	20241016	102200	330697365	5000	4985	5000	4985	504
572	20241016	102100	328181965	4985	4995	4995	4985	71
573	20241016	102000	327827865	4995	4995	4995	4995	5
574	20241016	101900	327802890	4995	4990	4995	4990	2
575	20241016	101800	327792905	4995	4995	5000	4985	157
576	20241016	101700	327009190	5000	4985	5000	4985	1000
577	20241016	101600	322016805	4985	4980	4985	4975	1406
578	20241016	101500	315019815	4980	4980	4980	4980	48
579	20241016	101400	314780775	4990	4990	4990	4990	5
580	20241016	101300	314755825	4995	4995	4995	4995	4
581	20241016	101200	314735845	4980	4995	4995	4980	2096
582	20241016	101100	304285860	4990	4995	4995	4990	100
583	20241016	101000	303786825	4995	4990	4995	4990	1315
584	20241016	100900	297224960	4985	4985	4985	4985	39
585	20241016	100800	297030545	4990	4980	4990	4980	1388
586	20241016	100700	290111580	4985	4980	4985	4980	504
587	20241016	100600	287601640	4975	4975	4975	4975	48
588	20241016	100500	287362840	4980	4975	4980	4975	60
589	20241016	100400	287064315	4980	4980	4980	4980	12
590	20241016	100300	287004555	4985	4985	4985	4985	0
591	20241016	100200	287004555	4985	4975	4985	4975	52
592	20241016	100100	286745785	4985	4985	4985	4970	313
593	20241016	100000	285189270	4990	4985	4990	4985	60
594	20241016	095900	284890060	4985	4985	4985	4985	1
595	20241016	095800	284885075	4970	4985	4990	4970	362
596	20241016	095700	283081275	4970	4970	4970	4970	1000
597	20241016	095600	278111275	4990	4980	4990	4970	1005
598	20241016	095500	273113950	4995	4990	4995	4975	78
599	20241016	095400	272725410	4990	4985	4995	4980	47
600	20241016	095300	272491090	4990	4975	4990	4975	85
601	20241016	095200	272067540	4975	4975	4975	4975	11
602	20241016	095100	272012815	4995	4995	4995	4995	4
603	20241016	095000	271992835	5000	4985	5000	4970	3115
604	20241016	094900	256477375	4985	4985	4990	4985	130
605	20241016	094800	255829195	4985	4995	4995	4985	713
606	20241016	094700	252271200	4990	4990	4990	4990	38
607	20241016	094600	252081580	4980	4980	4980	4980	0
608	20241016	094500	252081580	4980	4990	4995	4980	1235
609	20241016	094400	245920125	4990	4985	4990	4980	41
610	20241016	094300	245715740	4990	4990	4990	4990	5
611	20241016	094200	245690790	4990	4990	4995	4975	670
612	20241016	094100	242348175	4990	4990	4990	4985	81
613	20241016	094000	241944175	4990	4990	4990	4990	5
614	20241016	093900	241919225	4960	4985	4985	4960	6193
615	20241016	093800	211160490	4985	4990	4990	4980	666
616	20241016	093700	207842600	4990	4990	4990	4990	50
617	20241016	093600	207593100	4990	4985	4990	4985	43
618	20241016	093500	207378725	4990	4990	4990	4990	73
619	20241016	093400	207014455	4985	4985	4985	4985	30
620	20241016	093300	206864905	4990	4995	4995	4990	9
621	20241016	093200	206819975	4995	4990	4995	4985	127
622	20241016	093100	206186290	4985	4980	4985	4980	45
623	20241016	093000	205962160	4985	4985	4985	4985	101
624	20241016	092900	205458675	4980	4975	4980	4975	97
625	20241016	092800	204975850	4990	4970	4990	4970	549
626	20241016	092700	202244775	4965	4970	4975	4965	2723
627	20241016	092600	188719755	4970	4975	4975	4970	53
628	20241016	092500	188456275	4990	4990	4990	4970	2807
629	20241016	092400	174504220	4995	4990	4995	4990	69
630	20241016	092300	174159905	4975	4995	4995	4975	1001
631	20241016	092200	169179910	4990	4995	4995	4990	50
632	20241016	092100	168930390	4995	4995	4995	4970	1861
633	20241016	092000	159672380	4995	4995	4995	4995	5
634	20241016	091900	159647405	4995	4990	4995	4980	101
635	20241016	091800	159143865	4995	4995	4995	4995	54
636	20241016	091700	158874135	4995	4980	4995	4980	188
637	20241016	091600	157937435	4985	4980	4985	4975	162
638	20241016	091500	157131130	4990	4975	4990	4975	50
639	20241016	091400	156881780	4975	4975	4975	4970	1550
640	20241016	091300	149172945	5020	4975	5020	4975	111
641	20241016	091200	148618580	5000	4990	5020	4970	5151
642	20241016	091100	122904930	5020	5010	5020	4990	1532
643	20241016	091000	115258795	5030	5030	5030	5030	2
644	20241016	090900	115248735	5010	5020	5020	4995	332
645	20241016	090800	113588875	5010	5020	5020	5010	92
646	20241016	090700	113127415	5030	5030	5030	5030	2
647	20241016	090600	113117355	5010	5000	5010	4985	872
648	20241016	090500	108757135	5000	5010	5030	5000	3000
649	20241016	090400	93747875	5000	4980	5000	4980	1916
650	20241016	090300	84175130	4980	4995	4995	4980	248
651	20241016	090200	82939895	4980	5000	5000	4980	2244
652	20241016	090100	71762730	4995	5020	5020	4965	2968
653	20241016	090000	56933595	4980	5030	5120	4980	11365