KissMeData/090850/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200300	342781475	5040	5040	5040	5040	6302
3	20241014	200200	342781475	5040	5040	5040	5040	0
4	20241014	200100	342781475	5040	5040	5040	5040	0
5	20241014	200000	342781475	5040	5040	5040	5040	0
6	20241014	195900	342781475	5040	5040	5040	5040	0
7	20241014	195800	342781475	5040	5040	5040	5040	0
8	20241014	195700	342781475	5040	5040	5040	5040	0
9	20241014	195600	342781475	5040	5040	5040	5040	0
10	20241014	195500	342781475	5040	5040	5040	5040	0
11	20241014	195400	342781475	5040	5040	5040	5040	0
12	20241014	195300	342781475	5040	5040	5040	5040	0
13	20241014	195200	342781475	5040	5040	5040	5040	0
14	20241014	195100	342781475	5040	5040	5040	5040	0
15	20241014	195000	342781475	5040	5040	5040	5040	0
16	20241014	194900	342781475	5040	5040	5040	5040	0
17	20241014	194800	342781475	5040	5040	5040	5040	0
18	20241014	194700	342781475	5040	5040	5040	5040	0
19	20241014	194600	342781475	5040	5040	5040	5040	0
20	20241014	194500	342781475	5040	5040	5040	5040	0
21	20241014	194400	342781475	5040	5040	5040	5040	0
22	20241014	194300	342781475	5040	5040	5040	5040	0
23	20241014	194200	342781475	5040	5040	5040	5040	0
24	20241014	194100	342781475	5040	5040	5040	5040	0
25	20241014	194000	342781475	5040	5040	5040	5040	0
26	20241014	193900	342781475	5040	5040	5040	5040	0
27	20241014	193800	342781475	5040	5040	5040	5040	0
28	20241014	193700	342781475	5040	5040	5040	5040	0
29	20241014	193600	342781475	5040	5040	5040	5040	0
30	20241014	193500	342781475	5040	5040	5040	5040	0
31	20241014	193400	342781475	5040	5040	5040	5040	0
32	20241014	193300	342781475	5040	5040	5040	5040	6302
33	20241014	193200	342781475	5040	5040	5040	5040	0
34	20241014	193100	342781475	5040	5040	5040	5040	0
35	20241014	193000	342781475	5040	5040	5040	5040	0
36	20241014	192900	342781475	5040	5040	5040	5040	0
37	20241014	192800	342781475	5040	5040	5040	5040	0
38	20241014	192700	342781475	5040	5040	5040	5040	0
39	20241014	192600	342781475	5040	5040	5040	5040	0
40	20241014	192500	342781475	5040	5040	5040	5040	0
41	20241014	192400	342781475	5040	5040	5040	5040	0
42	20241014	192300	342781475	5040	5040	5040	5040	0
43	20241014	192200	342781475	5040	5040	5040	5040	0
44	20241014	192100	342781475	5040	5040	5040	5040	0
45	20241014	192000	342781475	5040	5040	5040	5040	0
46	20241014	191900	342781475	5040	5040	5040	5040	0
47	20241014	191800	342781475	5040	5040	5040	5040	0
48	20241014	191700	342781475	5040	5040	5040	5040	0
49	20241014	191600	342781475	5040	5040	5040	5040	0
50	20241014	191500	342781475	5040	5040	5040	5040	0
51	20241014	191400	342781475	5040	5040	5040	5040	0
52	20241014	191300	342781475	5040	5040	5040	5040	0
53	20241014	191200	342781475	5040	5040	5040	5040	0
54	20241014	191100	342781475	5040	5040	5040	5040	0
55	20241014	191000	342781475	5040	5040	5040	5040	0
56	20241014	190900	342781475	5040	5040	5040	5040	0
57	20241014	190800	342781475	5040	5040	5040	5040	0
58	20241014	190700	342781475	5040	5040	5040	5040	0
59	20241014	190600	342781475	5040	5040	5040	5040	0
60	20241014	190500	342781475	5040	5040	5040	5040	0
61	20241014	190400	342781475	5040	5040	5040	5040	0
62	20241014	190300	342781475	5040	5040	5040	5040	6302
63	20241014	190200	342781475	5040	5040	5040	5040	0
64	20241014	190100	342781475	5040	5040	5040	5040	0
65	20241014	190000	342781475	5040	5040	5040	5040	0
66	20241014	185900	342781475	5040	5040	5040	5040	0
67	20241014	185800	342781475	5040	5040	5040	5040	0
68	20241014	185700	342781475	5040	5040	5040	5040	0
69	20241014	185600	342781475	5040	5040	5040	5040	0
70	20241014	185500	342781475	5040	5040	5040	5040	0
71	20241014	185400	342781475	5040	5040	5040	5040	0
72	20241014	185300	342781475	5040	5040	5040	5040	0
73	20241014	185200	342781475	5040	5040	5040	5040	0
74	20241014	185100	342781475	5040	5040	5040	5040	0
75	20241014	185000	342781475	5040	5040	5040	5040	0
76	20241014	184900	342781475	5040	5040	5040	5040	0
77	20241014	184800	342781475	5040	5040	5040	5040	0
78	20241014	184700	342781475	5040	5040	5040	5040	0
79	20241014	184600	342781475	5040	5040	5040	5040	0
80	20241014	184500	342781475	5040	5040	5040	5040	0
81	20241014	184400	342781475	5040	5040	5040	5040	0
82	20241014	184300	342781475	5040	5040	5040	5040	0
83	20241014	184200	342781475	5040	5040	5040	5040	0
84	20241014	184100	342781475	5040	5040	5040	5040	0
85	20241014	184000	342781475	5040	5040	5040	5040	0
86	20241014	183900	342781475	5040	5040	5040	5040	0
87	20241014	183800	342781475	5040	5040	5040	5040	0
88	20241014	183700	342781475	5040	5040	5040	5040	0
89	20241014	183600	342781475	5040	5040	5040	5040	0
90	20241014	183500	342781475	5040	5040	5040	5040	0
91	20241014	183400	342781475	5040	5040	5040	5040	0
92	20241014	183300	342781475	5040	5040	5040	5040	6302
93	20241014	183200	342781475	5040	5040	5040	5040	0
94	20241014	183100	342781475	5040	5040	5040	5040	0
95	20241014	183000	342781475	5040	5040	5040	5040	0
96	20241014	182900	342781475	5040	5040	5040	5040	0
97	20241014	182800	342781475	5040	5040	5040	5040	0
98	20241014	182700	342781475	5040	5040	5040	5040	0
99	20241014	182600	342781475	5040	5040	5040	5040	0
100	20241014	182500	342781475	5040	5040	5040	5040	0
101	20241014	182400	342781475	5040	5040	5040	5040	0
102	20241014	182300	342781475	5040	5040	5040	5040	0
103	20241014	182200	342781475	5040	5040	5040	5040	0
104	20241014	182100	342781475	5040	5040	5040	5040	0
105	20241014	182000	342781475	5040	5040	5040	5040	0
106	20241014	181900	342781475	5040	5040	5040	5040	0
107	20241014	181800	342781475	5040	5040	5040	5040	0
108	20241014	181700	342781475	5040	5040	5040	5040	0
109	20241014	181600	342781475	5040	5040	5040	5040	0
110	20241014	181500	342781475	5040	5040	5040	5040	0
111	20241014	181400	342781475	5040	5040	5040	5040	0
112	20241014	181300	342781475	5040	5040	5040	5040	0
113	20241014	181200	342781475	5040	5040	5040	5040	0
114	20241014	181100	342781475	5040	5040	5040	5040	0
115	20241014	181000	342781475	5040	5040	5040	5040	0
116	20241014	180900	342781475	5040	5040	5040	5040	0
117	20241014	180800	342781475	5040	5040	5040	5040	0
118	20241014	180700	342781475	5040	5040	5040	5040	0
119	20241014	180600	342781475	5040	5040	5040	5040	0
120	20241014	180500	342781475	5040	5040	5040	5040	0
121	20241014	180400	342781475	5040	5040	5040	5040	0
122	20241014	180300	342781475	5040	5040	5040	5040	6302
123	20241014	180200	342781475	5040	5040	5040	5040	0
124	20241014	180100	342781475	5040	5040	5040	5040	0
125	20241014	180000	342781475	5040	5040	5040	5040	0
126	20241014	175900	342781475	5040	5040	5040	5040	0
127	20241014	175800	342781475	5040	5040	5040	5040	0
128	20241014	175700	342781475	5040	5040	5040	5040	0
129	20241014	175600	342781475	5040	5040	5040	5040	0
130	20241014	175500	342781475	5040	5040	5040	5040	0
131	20241014	175400	342781475	5040	5040	5040	5040	0
132	20241014	175300	342781475	5040	5040	5040	5040	0
133	20241014	175200	342781475	5040	5040	5040	5040	0
134	20241014	175100	342781475	5040	5040	5040	5040	0
135	20241014	175000	342781475	5040	5040	5040	5040	0
136	20241014	174900	342781475	5040	5040	5040	5040	0
137	20241014	174800	342781475	5040	5040	5040	5040	0
138	20241014	174700	342781475	5040	5040	5040	5040	0
139	20241014	174600	342781475	5040	5040	5040	5040	0
140	20241014	174500	342781475	5040	5040	5040	5040	0
141	20241014	174400	342781475	5040	5040	5040	5040	0
142	20241014	174300	342781475	5040	5040	5040	5040	0
143	20241014	174200	342781475	5040	5040	5040	5040	0
144	20241014	174100	342781475	5040	5040	5040	5040	0
145	20241014	174000	342781475	5040	5040	5040	5040	0
146	20241014	173900	342781475	5040	5040	5040	5040	0
147	20241014	173800	342781475	5040	5040	5040	5040	0
148	20241014	173700	342781475	5040	5040	5040	5040	0
149	20241014	173600	342781475	5040	5040	5040	5040	0
150	20241014	173500	342781475	5040	5040	5040	5040	0
151	20241014	173400	342781475	5040	5040	5040	5040	0
152	20241014	173300	342781475	5040	5040	5040	5040	6302
153	20241014	173200	342781475	5040	5040	5040	5040	0
154	20241014	173100	342781475	5040	5040	5040	5040	0
155	20241014	173000	342781475	5040	5040	5040	5040	0
156	20241014	172900	342781475	5040	5040	5040	5040	0
157	20241014	172800	342781475	5040	5040	5040	5040	0
158	20241014	172700	342781475	5040	5040	5040	5040	0
159	20241014	172600	342781475	5040	5040	5040	5040	0
160	20241014	172500	342781475	5040	5040	5040	5040	0
161	20241014	172400	342781475	5040	5040	5040	5040	0
162	20241014	172300	342781475	5040	5040	5040	5040	0
163	20241014	172200	342781475	5040	5040	5040	5040	0
164	20241014	172100	342781475	5040	5040	5040	5040	0
165	20241014	172000	342781475	5040	5040	5040	5040	0
166	20241014	171900	342781475	5040	5040	5040	5040	0
167	20241014	171800	342781475	5040	5040	5040	5040	0
168	20241014	171700	342781475	5040	5040	5040	5040	0
169	20241014	171600	342781475	5040	5040	5040	5040	0
170	20241014	171500	342781475	5040	5040	5040	5040	0
171	20241014	171400	342781475	5040	5040	5040	5040	0
172	20241014	171300	342781475	5040	5040	5040	5040	0
173	20241014	171200	342781475	5040	5040	5040	5040	0
174	20241014	171100	342781475	5040	5040	5040	5040	0
175	20241014	171000	342781475	5040	5040	5040	5040	0
176	20241014	170900	342781475	5040	5040	5040	5040	0
177	20241014	170800	342781475	5040	5040	5040	5040	0
178	20241014	170700	342781475	5040	5040	5040	5040	0
179	20241014	170600	342781475	5040	5040	5040	5040	0
180	20241014	170500	342781475	5040	5040	5040	5040	0
181	20241014	170400	342781475	5040	5040	5040	5040	0
182	20241014	170300	342781475	5040	5040	5040	5040	6302
183	20241014	170200	342781475	5040	5040	5040	5040	0
184	20241014	170100	342781475	5040	5040	5040	5040	0
185	20241014	170000	342781475	5040	5040	5040	5040	0
186	20241014	165900	342781475	5040	5040	5040	5040	0
187	20241014	165800	342781475	5040	5040	5040	5040	0
188	20241014	165700	342781475	5040	5040	5040	5040	0
189	20241014	165600	342781475	5040	5040	5040	5040	0
190	20241014	165500	342781475	5040	5040	5040	5040	0
191	20241014	165400	342781475	5040	5040	5040	5040	0
192	20241014	165300	342781475	5040	5040	5040	5040	0
193	20241014	165200	342781475	5040	5040	5040	5040	0
194	20241014	165100	342781475	5040	5040	5040	5040	0
195	20241014	165000	342781475	5040	5040	5040	5040	0
196	20241014	164900	342781475	5040	5040	5040	5040	0
197	20241014	164800	342781475	5040	5040	5040	5040	0
198	20241014	164700	342781475	5040	5040	5040	5040	0
199	20241014	164600	342781475	5040	5040	5040	5040	0
200	20241014	164500	342781475	5040	5040	5040	5040	0
201	20241014	164400	342781475	5040	5040	5040	5040	0
202	20241014	164300	342781475	5040	5040	5040	5040	0
203	20241014	164200	342781475	5040	5040	5040	5040	0
204	20241014	164100	342781475	5040	5040	5040	5040	0
205	20241014	164000	342781475	5040	5040	5040	5040	0
206	20241014	163900	342781475	5040	5040	5040	5040	0
207	20241014	163800	342781475	5040	5040	5040	5040	0
208	20241014	163700	342781475	5040	5040	5040	5040	0
209	20241014	163600	342781475	5040	5040	5040	5040	0
210	20241014	163500	342781475	5040	5040	5040	5040	0
211	20241014	163400	342781475	5040	5040	5040	5040	0
212	20241014	163300	342781475	5040	5040	5040	5040	6302
213	20241014	163200	342781475	5040	5040	5040	5040	0
214	20241014	163100	342781475	5040	5040	5040	5040	0
215	20241014	163000	342781475	5040	5040	5040	5040	0
216	20241014	162900	342781475	5040	5040	5040	5040	0
217	20241014	162800	342781475	5040	5040	5040	5040	0
218	20241014	162700	342781475	5040	5040	5040	5040	0
219	20241014	162600	342781475	5040	5040	5040	5040	0
220	20241014	162500	342781475	5040	5040	5040	5040	0
221	20241014	162400	342781475	5040	5040	5040	5040	0
222	20241014	162300	342781475	5040	5040	5040	5040	0
223	20241014	162200	342781475	5040	5040	5040	5040	0
224	20241014	162100	342781475	5040	5040	5040	5040	0
225	20241014	162000	342781475	5040	5040	5040	5040	0
226	20241014	161900	342781475	5040	5040	5040	5040	0
227	20241014	161800	342781475	5040	5040	5040	5040	0
228	20241014	161700	342781475	5040	5040	5040	5040	0
229	20241014	161600	342781475	5040	5040	5040	5040	0
230	20241014	161500	342781475	5040	5040	5040	5040	0
231	20241014	161400	342781475	5040	5040	5040	5040	0
232	20241014	161300	342781475	5040	5040	5040	5040	0
233	20241014	161200	342781475	5040	5040	5040	5040	0
234	20241014	161100	342781475	5040	5040	5040	5040	0
235	20241014	161000	342781475	5040	5040	5040	5040	0
236	20241014	160900	342781475	5040	5040	5040	5040	0
237	20241014	160800	342781475	5040	5040	5040	5040	0
238	20241014	160700	342781475	5040	5040	5040	5040	0
239	20241014	160600	342781475	5040	5040	5040	5040	0
240	20241014	160500	342781475	5040	5040	5040	5040	0
241	20241014	160400	342781475	5040	5040	5040	5040	0
242	20241014	160300	342781475	5040	5040	5040	5040	6302
243	20241014	160200	342781475	5040	5040	5040	5040	0
244	20241014	160100	342781475	5040	5040	5040	5040	0
245	20241014	160000	342781475	5040	5040	5040	5040	0
246	20241014	155900	342781475	5040	5040	5040	5040	0
247	20241014	155800	342781475	5040	5040	5040	5040	0
248	20241014	155700	342781475	5040	5040	5040	5040	0
249	20241014	155600	342781475	5040	5040	5040	5040	0
250	20241014	155500	342781475	5040	5040	5040	5040	0
251	20241014	155400	342781475	5040	5040	5040	5040	0
252	20241014	155300	342781475	5040	5040	5040	5040	0
253	20241014	155200	342781475	5040	5040	5040	5040	0
254	20241014	155100	342781475	5040	5040	5040	5040	0
255	20241014	155000	342781475	5040	5040	5040	5040	0
256	20241014	154900	342781475	5040	5040	5040	5040	0
257	20241014	154800	342781475	5040	5040	5040	5040	0
258	20241014	154700	342781475	5040	5040	5040	5040	0
259	20241014	154600	342781475	5040	5040	5040	5040	0
260	20241014	154500	342781475	5040	5040	5040	5040	0
261	20241014	154400	342781475	5040	5040	5040	5040	0
262	20241014	154300	342781475	5040	5040	5040	5040	0
263	20241014	154200	342781475	5040	5040	5040	5040	0
264	20241014	154100	342781475	5040	5040	5040	5040	0
265	20241014	154000	342781475	5040	5040	5040	5040	0
266	20241014	153900	342781475	5040	5040	5040	5040	0
267	20241014	153800	342781475	5040	5040	5040	5040	0
268	20241014	153700	342781475	5040	5040	5040	5040	0
269	20241014	153600	342781475	5040	5040	5040	5040	0
270	20241014	153500	342781475	5040	5040	5040	5040	0
271	20241014	153400	342781475	5040	5040	5040	5040	0
272	20241014	153300	342781475	5040	5040	5040	5040	6302
273	20241014	153200	342781475	5040	5040	5040	5040	0
274	20241014	153100	342781475	5040	5040	5040	5040	0
275	20241014	153000	342781475	5040	5040	5040	5040	6302
276	20241014	152900	311019395	5030	5030	5030	5030	0
277	20241014	152800	311019395	5030	5030	5030	5030	0
278	20241014	152700	311019395	5030	5030	5030	5030	0
279	20241014	152600	311019395	5030	5030	5030	5030	0
280	20241014	152500	311019395	5030	5030	5030	5030	0
281	20241014	152400	311019395	5030	5030	5030	5030	0
282	20241014	152300	311019395	5030	5030	5030	5030	0
283	20241014	152200	311019395	5030	5030	5030	5030	0
284	20241014	152100	311019395	5030	5030	5030	5030	0
285	20241014	152000	311019395	5030	5030	5030	5030	0
286	20241014	151900	311019395	5030	5020	5030	5020	78
287	20241014	151800	310627515	5030	5030	5030	5030	244
288	20241014	151700	309400195	5020	5020	5020	5020	52
289	20241014	151600	309139155	5030	5030	5030	5030	0
290	20241014	151500	309139155	5030	5030	5030	5030	0
291	20241014	151400	309139155	5030	5030	5030	5030	0
292	20241014	151300	309139155	5030	5030	5030	5030	3
293	20241014	151200	309124065	5030	5030	5030	5030	59
294	20241014	151100	308827295	5030	5030	5030	5030	0
295	20241014	151000	308827295	5030	5030	5030	5030	0
296	20241014	150900	308827295	5030	5030	5030	5030	4
297	20241014	150800	308807175	5030	5030	5030	5030	22
298	20241014	150700	308696515	5040	5040	5040	5040	0
299	20241014	150600	308696515	5040	5040	5040	5040	0
300	20241014	150500	308696515	5040	5040	5040	5040	0
301	20241014	150400	308696515	5040	5030	5040	5030	2
302	20241014	150300	308686445	5020	5020	5020	5020	3
303	20241014	150200	308671385	5030	5030	5030	5020	75
304	20241014	150100	308294605	5040	5040	5040	5040	0
305	20241014	150000	308294605	5040	5040	5040	5040	0
306	20241014	145900	308294605	5040	5040	5040	5040	188
307	20241014	145800	307347085	5050	5050	5050	5050	126
308	20241014	145700	306710785	5060	5050	5060	5050	302
309	20241014	145600	305185655	5040	5050	5050	5040	238
310	20241014	145500	303986055	5050	5050	5050	5050	534
311	20241014	145400	301289355	5050	5050	5050	5050	1
312	20241014	145300	301284305	5040	5040	5040	5040	466
313	20241014	145200	298935665	5040	5040	5040	5040	2
314	20241014	145100	298925585	5030	5030	5030	5030	0
315	20241014	145000	298925585	5030	5030	5030	5030	0
316	20241014	144900	298925585	5030	5030	5030	5030	0
317	20241014	144800	298925585	5030	5030	5030	5030	0
318	20241014	144700	298925585	5030	5040	5050	5030	663
319	20241014	144600	295580315	5050	5050	5060	5050	1003
320	20241014	144500	290515155	5050	5050	5050	5050	0
321	20241014	144400	290515155	5050	5050	5050	5050	0
322	20241014	144300	290515155	5050	5050	5050	5050	0
323	20241014	144200	290515155	5050	5050	5050	5050	0
324	20241014	144100	290515155	5050	5030	5050	5030	1000
325	20241014	144000	285481825	5030	5030	5030	5030	3
326	20241014	143900	285466735	5020	5030	5030	5020	4
327	20241014	143800	285446635	5030	5030	5030	5030	0
328	20241014	143700	285446635	5030	5030	5030	5030	0
329	20241014	143600	285446635	5030	5030	5030	5030	2
330	20241014	143500	285436575	5030	5030	5030	5030	0
331	20241014	143400	285436575	5030	5030	5030	5030	0
332	20241014	143300	285436575	5030	5030	5030	5030	0
333	20241014	143200	285436575	5030	5030	5030	5030	3
334	20241014	143100	285421485	5030	5030	5030	5030	0
335	20241014	143000	285421485	5030	5030	5030	5030	0
336	20241014	142900	285421485	5030	5030	5030	5030	3
337	20241014	142800	285406395	5030	5040	5040	5020	22
338	20241014	142700	285295765	5040	5040	5040	5040	0
339	20241014	142600	285295765	5040	5040	5040	5030	7
340	20241014	142500	285260495	5040	5040	5040	5040	0
341	20241014	142400	285260495	5040	5030	5040	5030	193
342	20241014	142300	284289665	5040	5040	5040	5040	0
343	20241014	142200	284289665	5040	5040	5040	5040	136
344	20241014	142100	283604225	5050	5040	5050	5040	477
345	20241014	142000	281200125	5030	5030	5030	5030	4
346	20241014	141900	281180005	5030	5030	5030	5030	10
347	20241014	141800	281129705	5040	5040	5040	5030	141
348	20241014	141700	280419075	5040	5040	5040	5040	5
349	20241014	141600	280393875	5050	5030	5050	5030	2002
350	20241014	141500	270301485	5030	5020	5030	5020	3000
351	20241014	141400	255215885	5020	5020	5020	5020	2
352	20241014	141300	255205845	5020	5020	5020	5020	0
353	20241014	141200	255205845	5020	5010	5020	5010	607
354	20241014	141100	252164755	5020	5010	5020	5010	2000
355	20241014	141000	242125455	5010	5010	5010	5010	2
356	20241014	140900	242115435	5010	5010	5010	5010	2
357	20241014	140800	242105415	5000	5000	5000	5000	622
358	20241014	140700	238995415	5010	5010	5010	5010	0
359	20241014	140600	238995415	5010	5010	5010	5010	1
360	20241014	140500	238990405	5000	5000	5000	5000	0
361	20241014	140400	238990405	5000	5000	5000	5000	0
362	20241014	140300	238990405	5000	5000	5020	5000	2763
363	20241014	140200	225171865	5000	5000	5000	5000	1
364	20241014	140100	225166865	5010	5010	5010	5010	5
365	20241014	140000	225141815	5010	5010	5010	5010	0
366	20241014	135900	225141815	5010	5010	5010	5010	0
367	20241014	135800	225141815	5010	5010	5010	5010	0
368	20241014	135700	225141815	5010	5010	5010	5010	3
369	20241014	135600	225126785	5010	5010	5010	5010	0
370	20241014	135500	225126785	5010	5010	5010	5010	0
371	20241014	135400	225126785	5010	5010	5010	5010	1
372	20241014	135300	225121775	5000	5000	5000	5000	0
373	20241014	135200	225121775	5000	5000	5000	5000	0
374	20241014	135100	225121775	5000	5000	5000	5000	0
375	20241014	135000	225121775	5000	5000	5000	5000	3
376	20241014	134900	225106775	5010	5010	5010	5010	0
377	20241014	134800	225106775	5010	5010	5010	5010	0
378	20241014	134700	225106775	5010	5010	5010	5010	0
379	20241014	134600	225106775	5010	5010	5010	5010	0
380	20241014	134500	225106775	5010	5010	5010	5010	0
381	20241014	134400	225106775	5010	5010	5010	5010	11
382	20241014	134300	225051665	5000	5000	5000	5000	0
383	20241014	134200	225051665	5000	5000	5000	5000	0
384	20241014	134100	225051665	5000	5000	5000	5000	0
385	20241014	134000	225051665	5000	5000	5000	5000	0
386	20241014	133900	225051665	5000	5000	5010	5000	9
387	20241014	133800	225006635	4995	4995	4995	4995	0
388	20241014	133700	225006635	4995	4995	4995	4995	0
389	20241014	133600	225006635	4995	4995	4995	4995	0
390	20241014	133500	225006635	4995	4995	4995	4995	0
391	20241014	133400	225006635	4995	4995	4995	4995	87
392	20241014	133300	224572070	4995	4995	4995	4995	300
393	20241014	133200	223073570	5000	5000	5000	5000	300
394	20241014	133100	221573570	5000	5000	5000	5000	12
395	20241014	133000	221513570	5000	5000	5000	5000	0
396	20241014	132900	221513570	5000	5000	5000	5000	0
397	20241014	132800	221513570	5000	5000	5000	5000	0
398	20241014	132700	221513570	5000	5000	5000	5000	0
399	20241014	132600	221513570	5000	5000	5000	5000	0
400	20241014	132500	221513570	5000	4995	5000	4995	5
401	20241014	132400	221488590	4995	4995	4995	4995	96
402	20241014	132300	221009070	5000	5000	5000	5000	0
403	20241014	132200	221009070	5000	4995	5000	4995	18
404	20241014	132100	220919155	5000	5000	5000	5000	10
405	20241014	132000	220869155	5000	5000	5000	5000	100
406	20241014	131900	220369155	5000	5000	5000	5000	3
407	20241014	131800	220354155	5000	5000	5000	5000	0
408	20241014	131700	220354155	5000	5000	5000	5000	0
409	20241014	131600	220354155	5000	5000	5000	5000	0
410	20241014	131500	220354155	5000	5000	5000	5000	2
411	20241014	131400	220344155	4995	4995	4995	4995	250
412	20241014	131300	219095405	5000	5000	5000	5000	0
413	20241014	131200	219095405	5000	5000	5000	5000	0
414	20241014	131100	219095405	5000	5000	5000	5000	801
415	20241014	131000	215090405	5000	5000	5000	5000	4
416	20241014	130900	215070405	5000	5000	5000	5000	11
417	20241014	130800	215015405	5000	5000	5000	5000	1
418	20241014	130700	215010405	4995	4995	4995	4995	6
419	20241014	130600	214980435	5000	4995	5000	4995	2000
420	20241014	130500	204983905	4995	4995	4995	4995	0
421	20241014	130400	204983905	4995	4995	4995	4995	0
422	20241014	130300	204983905	4995	4995	4995	4995	0
423	20241014	130200	204983905	4995	4995	4995	4995	0
424	20241014	130100	204983905	4995	4995	4995	4995	0
425	20241014	130000	204983905	4995	4995	4995	4995	401
426	20241014	125900	202980910	4990	4990	4990	4990	0
427	20241014	125800	202980910	4990	4990	4990	4990	0
428	20241014	125700	202980910	4990	4990	4990	4990	200
429	20241014	125600	201982910	4995	4990	4995	4990	28
430	20241014	125500	201843180	4990	4990	4990	4990	3
431	20241014	125400	201828210	4990	4990	4990	4990	1
432	20241014	125300	201823220	4990	4990	4990	4990	6
433	20241014	125200	201793280	4995	4995	4995	4990	4
434	20241014	125100	201773310	4990	4990	4990	4990	2
435	20241014	125000	201763330	4990	4990	4990	4990	45
436	20241014	124900	201538780	4990	4990	4990	4990	100
437	20241014	124800	201039780	4990	4990	4990	4990	0
438	20241014	124700	201039780	4990	4990	4990	4990	0
439	20241014	124600	201039780	4990	4990	4990	4990	0
440	20241014	124500	201039780	4990	4990	4990	4990	102
441	20241014	124400	200530800	4990	4985	4990	4985	226
442	20241014	124300	199403685	4985	4985	4985	4985	0
443	20241014	124200	199403685	4985	4985	4985	4985	0
444	20241014	124100	199403685	4985	4985	4985	4985	0
445	20241014	124000	199403685	4985	4985	4985	4985	2
446	20241014	123900	199393715	4985	4985	4985	4985	20
447	20241014	123800	199294015	4985	4985	4985	4985	0
448	20241014	123700	199294015	4985	4985	4985	4985	0
449	20241014	123600	199294015	4985	4985	4985	4985	0
450	20241014	123500	199294015	4985	4985	4985	4985	1
451	20241014	123400	199289030	4985	4985	4985	4985	20
452	20241014	123300	199189330	4985	4985	4985	4985	2
453	20241014	123200	199179360	4985	4985	4985	4985	1
454	20241014	123100	199174375	4975	4980	4980	4975	101
455	20241014	123000	198671885	4970	4970	4970	4970	0
456	20241014	122900	198671885	4970	4970	4970	4970	0
457	20241014	122800	198671885	4970	4970	4970	4970	0
458	20241014	122700	198671885	4970	4970	4970	4970	1420
459	20241014	122600	191614485	4975	4975	4975	4975	0
460	20241014	122500	191614485	4975	4990	4990	4975	1601
461	20241014	122400	183648505	4980	4985	4985	4980	500
462	20241014	122300	181158160	4990	4990	4990	4990	0
463	20241014	122200	181158160	4990	4990	4990	4990	0
464	20241014	122100	181158160	4990	4990	4990	4990	0
465	20241014	122000	181158160	4990	4990	4990	4990	0
466	20241014	121900	181158160	4990	4990	4990	4990	0
467	20241014	121800	181158160	4990	4990	4990	4990	0
468	20241014	121700	181158160	4990	4990	4990	4990	0
469	20241014	121600	181158160	4990	4990	4990	4990	20
470	20241014	121500	181058360	4990	4990	4990	4990	0
471	20241014	121400	181058360	4990	4990	4990	4990	0
472	20241014	121300	181058360	4990	4990	4990	4990	0
473	20241014	121200	181058360	4990	4990	4990	4990	0
474	20241014	121100	181058360	4990	4990	4990	4990	0
475	20241014	121000	181058360	4990	4990	4990	4990	0
476	20241014	120900	181058360	4990	4990	4990	4990	0
477	20241014	120800	181058360	4990	4990	4990	4990	0
478	20241014	120700	181058360	4990	4990	4990	4990	0
479	20241014	120600	181058360	4990	4990	4990	4990	0
480	20241014	120500	181058360	4990	4990	4990	4990	0
481	20241014	120400	181058360	4990	4990	4990	4990	0
482	20241014	120300	181058360	4990	4990	4990	4990	0
483	20241014	120200	181058360	4990	4990	4990	4990	0
484	20241014	120100	181058360	4990	4990	4990	4990	0
485	20241014	120000	181058360	4990	4990	4990	4990	0
486	20241014	115900	181058360	4990	4990	4990	4990	0
487	20241014	115800	181058360	4990	4990	4990	4990	0
488	20241014	115700	181058360	4990	4990	4990	4990	0
489	20241014	115600	181058360	4990	4990	4990	4990	0
490	20241014	115500	181058360	4990	4990	4990	4990	0
491	20241014	115400	181058360	4990	4990	4990	4990	0
492	20241014	115300	181058360	4990	4990	4990	4990	0
493	20241014	115200	181058360	4990	4985	4990	4985	270
494	20241014	115100	179712400	4985	4985	4985	4985	0
495	20241014	115000	179712400	4985	4985	4985	4985	0
496	20241014	114900	179712400	4985	4985	4985	4985	0
497	20241014	114800	179712400	4985	4985	4985	4985	0
498	20241014	114700	179712400	4985	4985	4985	4985	0
499	20241014	114600	179712400	4985	4985	4985	4985	0
500	20241014	114500	179712400	4985	4985	4985	4985	0
501	20241014	114400	179712400	4985	4985	4985	4985	0
502	20241014	114300	179712400	4985	4985	4985	4985	0
503	20241014	114200	179712400	4985	4985	4985	4985	0
504	20241014	114100	179712400	4985	4985	4985	4985	0
505	20241014	114000	179712400	4985	4985	4985	4985	10
506	20241014	113900	179662550	4980	4980	4980	4980	0
507	20241014	113800	179662550	4980	4980	4980	4980	0
508	20241014	113700	179662550	4980	4980	4980	4980	0
509	20241014	113600	179662550	4980	4980	4980	4980	0
510	20241014	113500	179662550	4980	4980	4980	4980	0
511	20241014	113400	179662550	4980	4980	4980	4980	52
512	20241014	113300	179403590	4980	4980	4980	4980	0
513	20241014	113200	179403590	4980	4975	4980	4975	426
514	20241014	113100	177284235	4975	4980	4980	4975	103
515	20241014	113000	176771795	4975	4975	4975	4975	0
516	20241014	112900	176771795	4975	4975	4975	4975	0
517	20241014	112800	176771795	4975	4975	4975	4975	0
518	20241014	112700	176771795	4975	4975	4975	4975	0
519	20241014	112600	176771795	4975	4975	4975	4975	148
520	20241014	112500	176035495	4975	4975	4975	4975	0
521	20241014	112400	176035495	4975	4975	4975	4975	0
522	20241014	112300	176035495	4975	4975	4975	4975	2
523	20241014	112200	176025545	4975	4975	4975	4975	0
524	20241014	112100	176025545	4975	4975	4975	4975	5
525	20241014	112000	176000670	4975	4975	4975	4975	0
526	20241014	111900	176000670	4975	4975	4975	4975	11
527	20241014	111800	175945945	4970	4970	4970	4970	100
528	20241014	111700	175448945	4970	4970	4970	4970	0
529	20241014	111600	175448945	4970	4970	4970	4970	0
530	20241014	111500	175448945	4970	4970	4970	4970	0
531	20241014	111400	175448945	4970	4970	4970	4970	0
532	20241014	111300	175448945	4970	4970	4970	4970	2
533	20241014	111200	175439005	4970	4970	4970	4970	0
534	20241014	111100	175439005	4970	4970	4970	4970	193
535	20241014	111000	174479795	4975	4975	4975	4975	0
536	20241014	110900	174479795	4975	4975	4975	4975	0
537	20241014	110800	174479795	4975	4975	4975	4975	0
538	20241014	110700	174479795	4975	4975	4975	4975	0
539	20241014	110600	174479795	4975	4975	4975	4975	0
540	20241014	110500	174479795	4975	4975	4975	4975	0
541	20241014	110400	174479795	4975	4975	4975	4975	0
542	20241014	110300	174479795	4975	4975	4975	4975	0
543	20241014	110200	174479795	4975	4975	4975	4975	0
544	20241014	110100	174479795	4975	4980	4980	4970	2122
545	20241014	110000	163931995	4985	4985	4985	4985	0
546	20241014	105900	163931995	4985	4985	4985	4985	5
547	20241014	105800	163907070	4980	4980	4980	4980	0
548	20241014	105700	163907070	4980	4980	4980	4980	0
549	20241014	105600	163907070	4980	4980	4980	4980	0
550	20241014	105500	163907070	4980	4980	4980	4980	170
551	20241014	105400	163060470	4980	4980	4980	4980	0
552	20241014	105300	163060470	4980	4980	4980	4980	0
553	20241014	105200	163060470	4980	4980	4980	4980	20
554	20241014	105100	162960870	4980	4980	4980	4980	0
555	20241014	105000	162960870	4980	4980	4980	4980	0
556	20241014	104900	162960870	4980	4980	4980	4980	0
557	20241014	104800	162960870	4980	4980	4980	4980	1
558	20241014	104700	162955890	4980	4980	4980	4975	454
559	20241014	104600	160696970	4980	4980	4980	4980	5
560	20241014	104500	160672070	4980	4980	4980	4980	0
561	20241014	104400	160672070	4980	4980	4980	4980	0
562	20241014	104300	160672070	4980	4980	4980	4980	0
563	20241014	104200	160672070	4980	4980	4980	4980	10
564	20241014	104100	160622270	4980	4975	4980	4975	2
565	20241014	104000	160612315	4980	4980	4980	4980	2
566	20241014	103900	160602355	4980	4980	4980	4980	0
567	20241014	103800	160602355	4980	4980	4980	4980	0
568	20241014	103700	160602355	4980	4980	4980	4980	2
569	20241014	103600	160592395	4990	4980	4990	4980	302
570	20241014	103500	159087755	4985	4980	5000	4980	2229
571	20241014	103400	147953835	4980	4970	4980	4965	2510
572	20241014	103300	135488990	4980	4980	4980	4980	0
573	20241014	103200	135488990	4980	4980	4985	4980	555
574	20241014	103100	132722580	4980	4980	4980	4980	0
575	20241014	103000	132722580	4980	4970	4980	4970	426
576	20241014	102900	130605350	4980	4975	4980	4970	641
577	20241014	102800	127414435	4975	4970	4975	4970	41
578	20241014	102700	127210560	4970	4980	4980	4970	2
579	20241014	102600	127200610	4980	4990	4990	4970	4492
580	20241014	102500	104851280	4990	4990	4990	4990	0
581	20241014	102400	104851280	4990	4990	4990	4990	0
582	20241014	102300	104851280	4990	4990	4990	4990	1
583	20241014	102200	104846290	4990	4990	4990	4990	1
584	20241014	102100	104841300	4990	4985	4990	4980	278
585	20241014	102000	103456400	4990	4990	4990	4990	20
586	20241014	101900	103356600	4990	4990	4990	4990	30
587	20241014	101800	103206900	4990	4990	4990	4990	3
588	20241014	101700	103191930	4985	4985	4985	4985	1448
589	20241014	101600	95973650	4990	4990	4990	4990	0
590	20241014	101500	95973650	4990	4990	4990	4990	1007
591	20241014	101400	90948720	4995	4995	4995	4995	0
592	20241014	101300	90948720	4995	4995	4995	4995	0
593	20241014	101200	90948720	4995	4995	4995	4995	1
594	20241014	101100	90943725	4990	4990	4990	4990	0
595	20241014	101000	90943725	4990	4990	4990	4990	0
596	20241014	100900	90943725	4990	4990	4990	4990	1325
597	20241014	100800	84331975	4995	4985	4995	4985	1001
598	20241014	100700	79341980	4995	4995	4995	4995	0
599	20241014	100600	79341980	4995	4995	4995	4995	2
600	20241014	100500	79331990	4995	4995	4995	4995	0
601	20241014	100400	79331990	4995	4995	4995	4995	0
602	20241014	100300	79331990	4995	4995	4995	4995	3
603	20241014	100200	79317005	4995	4995	4995	4995	0
604	20241014	100100	79317005	4995	4995	4995	4995	101
605	20241014	100000	78812510	4995	4995	4995	4995	0
606	20241014	095900	78812510	4995	4995	4995	4995	1
607	20241014	095800	78807515	4985	4985	4985	4985	425
608	20241014	095700	76688890	4995	4995	4995	4995	0
609	20241014	095600	76688890	4995	4995	4995	4995	20
610	20241014	095500	76588990	4995	4995	4995	4995	1
611	20241014	095400	76583995	4995	4995	4995	4995	0
612	20241014	095300	76583995	4995	4995	4995	4995	0
613	20241014	095200	76583995	4995	4995	4995	4995	0
614	20241014	095100	76583995	4995	4995	4995	4995	0
615	20241014	095000	76583995	4995	4995	4995	4995	18
616	20241014	094900	76494085	4995	4995	4995	4995	0
617	20241014	094800	76494085	4995	4995	4995	4995	0
618	20241014	094700	76494085	4995	4990	4995	4985	2721
619	20241014	094600	62929395	4995	4995	4995	4995	3
620	20241014	094500	62914410	4995	4995	4995	4995	1
621	20241014	094400	62909415	4995	4990	4995	4990	502
622	20241014	094300	60404425	4995	4995	4995	4995	0
623	20241014	094200	60404425	4995	4995	4995	4995	5
624	20241014	094100	60379450	4990	4990	4990	4990	300
625	20241014	094000	58882450	4990	4990	4990	4990	0
626	20241014	093900	58882450	4990	4990	4990	4990	10
627	20241014	093800	58832550	4990	4990	4990	4990	10
628	20241014	093700	58782650	4990	4990	4990	4990	1
629	20241014	093600	58777660	4990	4990	4990	4990	0
630	20241014	093500	58777660	4990	4990	4990	4990	50
631	20241014	093400	58528160	4990	4995	4995	4990	72
632	20241014	093300	58168875	4990	4990	4990	4990	0
633	20241014	093200	58168875	4990	4990	4990	4990	140
634	20241014	093100	57470275	4990	4990	4990	4990	0
635	20241014	093000	57470275	4990	4990	4990	4990	0
636	20241014	092900	57470275	4990	4990	4990	4990	5
637	20241014	092800	57445325	4990	4990	4990	4990	1
638	20241014	092700	57440335	4995	4995	4995	4985	572
639	20241014	092600	54587345	4995	4995	4995	4995	0
640	20241014	092500	54587345	4995	4990	4995	4980	464
641	20241014	092400	52274440	4995	4995	4995	4995	34
642	20241014	092300	52104610	4995	4995	4995	4995	1
643	20241014	092200	52099615	4985	4985	4985	4985	0
644	20241014	092100	52099615	4985	4995	4995	4985	1902
645	20241014	092000	42617030	4995	4995	4995	4995	0
646	20241014	091900	42617030	4995	4995	4995	4995	1
647	20241014	091800	42612035	5000	4990	5000	4990	85
648	20241014	091700	42187540	4995	4995	4995	4995	144
649	20241014	091600	41468260	4990	4990	4990	4990	0
650	20241014	091500	41468260	4990	4990	4990	4990	17
651	20241014	091400	41383430	4995	4995	4995	4995	226
652	20241014	091300	40254560	4995	4995	4995	4995	6
653	20241014	091200	40224590	4995	4995	4995	4995	0
654	20241014	091100	40224590	4995	4995	5000	4995	1222
655	20241014	091000	34120610	4995	4995	4995	4985	2259
656	20241014	090900	22848560	5000	5000	5000	5000	1
657	20241014	090800	22843560	4995	4995	4995	4995	1500
658	20241014	090700	15351060	5000	5000	5000	5000	20
659	20241014	090600	15251060	5000	5000	5000	5000	200
660	20241014	090500	14251060	5000	5000	5000	5000	1
661	20241014	090400	14246060	5000	5000	5000	5000	0
662	20241014	090300	14246060	5000	4995	5000	4995	486
663	20241014	090200	11816990	5000	5000	5000	5000	23
664	20241014	090100	11701990	5000	5000	5000	5000	1
665	20241014	090000	11696990	5010	5000	5010	5000	2339