KissMeData/093640/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200400	275422985	4895	4895	4895	4895	1963
3	20241016	200300	275422985	4895	4895	4895	4895	0
4	20241016	200200	275422985	4895	4895	4895	4895	0
5	20241016	200100	275422985	4895	4895	4895	4895	0
6	20241016	200000	275422985	4895	4895	4895	4895	0
7	20241016	195900	275422985	4895	4895	4895	4895	0
8	20241016	195800	275422985	4895	4895	4895	4895	0
9	20241016	195700	275422985	4895	4895	4895	4895	0
10	20241016	195600	275422985	4895	4895	4895	4895	0
11	20241016	195500	275422985	4895	4895	4895	4895	0
12	20241016	195400	275422985	4895	4895	4895	4895	0
13	20241016	195300	275422985	4895	4895	4895	4895	0
14	20241016	195200	275422985	4895	4895	4895	4895	0
15	20241016	195100	275422985	4895	4895	4895	4895	0
16	20241016	195000	275422985	4895	4895	4895	4895	0
17	20241016	194900	275422985	4895	4895	4895	4895	0
18	20241016	194800	275422985	4895	4895	4895	4895	0
19	20241016	194700	275422985	4895	4895	4895	4895	0
20	20241016	194600	275422985	4895	4895	4895	4895	0
21	20241016	194500	275422985	4895	4895	4895	4895	0
22	20241016	194400	275422985	4895	4895	4895	4895	0
23	20241016	194300	275422985	4895	4895	4895	4895	0
24	20241016	194200	275422985	4895	4895	4895	4895	0
25	20241016	194100	275422985	4895	4895	4895	4895	0
26	20241016	194000	275422985	4895	4895	4895	4895	0
27	20241016	193900	275422985	4895	4895	4895	4895	0
28	20241016	193800	275422985	4895	4895	4895	4895	0
29	20241016	193700	275422985	4895	4895	4895	4895	0
30	20241016	193600	275422985	4895	4895	4895	4895	0
31	20241016	193500	275422985	4895	4895	4895	4895	0
32	20241016	193400	275422985	4895	4895	4895	4895	1963
33	20241016	193300	275422985	4895	4895	4895	4895	0
34	20241016	193200	275422985	4895	4895	4895	4895	0
35	20241016	193100	275422985	4895	4895	4895	4895	0
36	20241016	193000	275422985	4895	4895	4895	4895	0
37	20241016	192900	275422985	4895	4895	4895	4895	0
38	20241016	192800	275422985	4895	4895	4895	4895	0
39	20241016	192700	275422985	4895	4895	4895	4895	0
40	20241016	192600	275422985	4895	4895	4895	4895	0
41	20241016	192500	275422985	4895	4895	4895	4895	0
42	20241016	192400	275422985	4895	4895	4895	4895	0
43	20241016	192300	275422985	4895	4895	4895	4895	0
44	20241016	192200	275422985	4895	4895	4895	4895	0
45	20241016	192100	275422985	4895	4895	4895	4895	0
46	20241016	192000	275422985	4895	4895	4895	4895	0
47	20241016	191900	275422985	4895	4895	4895	4895	0
48	20241016	191800	275422985	4895	4895	4895	4895	0
49	20241016	191700	275422985	4895	4895	4895	4895	0
50	20241016	191600	275422985	4895	4895	4895	4895	0
51	20241016	191500	275422985	4895	4895	4895	4895	0
52	20241016	191400	275422985	4895	4895	4895	4895	0
53	20241016	191300	275422985	4895	4895	4895	4895	0
54	20241016	191200	275422985	4895	4895	4895	4895	0
55	20241016	191100	275422985	4895	4895	4895	4895	0
56	20241016	191000	275422985	4895	4895	4895	4895	0
57	20241016	190900	275422985	4895	4895	4895	4895	0
58	20241016	190800	275422985	4895	4895	4895	4895	0
59	20241016	190700	275422985	4895	4895	4895	4895	0
60	20241016	190600	275422985	4895	4895	4895	4895	0
61	20241016	190500	275422985	4895	4895	4895	4895	0
62	20241016	190400	275422985	4895	4895	4895	4895	1963
63	20241016	190300	275422985	4895	4895	4895	4895	0
64	20241016	190200	275422985	4895	4895	4895	4895	0
65	20241016	190100	275422985	4895	4895	4895	4895	0
66	20241016	190000	275422985	4895	4895	4895	4895	0
67	20241016	185900	275422985	4895	4895	4895	4895	0
68	20241016	185800	275422985	4895	4895	4895	4895	0
69	20241016	185700	275422985	4895	4895	4895	4895	0
70	20241016	185600	275422985	4895	4895	4895	4895	0
71	20241016	185500	275422985	4895	4895	4895	4895	0
72	20241016	185400	275422985	4895	4895	4895	4895	0
73	20241016	185300	275422985	4895	4895	4895	4895	0
74	20241016	185200	275422985	4895	4895	4895	4895	0
75	20241016	185100	275422985	4895	4895	4895	4895	0
76	20241016	185000	275422985	4895	4895	4895	4895	0
77	20241016	184900	275422985	4895	4895	4895	4895	0
78	20241016	184800	275422985	4895	4895	4895	4895	0
79	20241016	184700	275422985	4895	4895	4895	4895	0
80	20241016	184600	275422985	4895	4895	4895	4895	0
81	20241016	184500	275422985	4895	4895	4895	4895	0
82	20241016	184400	275422985	4895	4895	4895	4895	0
83	20241016	184300	275422985	4895	4895	4895	4895	0
84	20241016	184200	275422985	4895	4895	4895	4895	0
85	20241016	184100	275422985	4895	4895	4895	4895	0
86	20241016	184000	275422985	4895	4895	4895	4895	0
87	20241016	183900	275422985	4895	4895	4895	4895	0
88	20241016	183800	275422985	4895	4895	4895	4895	0
89	20241016	183700	275422985	4895	4895	4895	4895	0
90	20241016	183600	275422985	4895	4895	4895	4895	0
91	20241016	183500	275422985	4895	4895	4895	4895	0
92	20241016	183400	275422985	4895	4895	4895	4895	1963
93	20241016	183300	275422985	4895	4895	4895	4895	0
94	20241016	183200	275422985	4895	4895	4895	4895	0
95	20241016	183100	275422985	4895	4895	4895	4895	0
96	20241016	183000	275422985	4895	4895	4895	4895	0
97	20241016	182900	275422985	4895	4895	4895	4895	0
98	20241016	182800	275422985	4895	4895	4895	4895	0
99	20241016	182700	275422985	4895	4895	4895	4895	0
100	20241016	182600	275422985	4895	4895	4895	4895	0
101	20241016	182500	275422985	4895	4895	4895	4895	0
102	20241016	182400	275422985	4895	4895	4895	4895	0
103	20241016	182300	275422985	4895	4895	4895	4895	0
104	20241016	182200	275422985	4895	4895	4895	4895	0
105	20241016	182100	275422985	4895	4895	4895	4895	0
106	20241016	182000	275422985	4895	4895	4895	4895	0
107	20241016	181900	275422985	4895	4895	4895	4895	0
108	20241016	181800	275422985	4895	4895	4895	4895	0
109	20241016	181700	275422985	4895	4895	4895	4895	0
110	20241016	181600	275422985	4895	4895	4895	4895	0
111	20241016	181500	275422985	4895	4895	4895	4895	0
112	20241016	181400	275422985	4895	4895	4895	4895	0
113	20241016	181300	275422985	4895	4895	4895	4895	0
114	20241016	181200	275422985	4895	4895	4895	4895	0
115	20241016	181100	275422985	4895	4895	4895	4895	0
116	20241016	181000	275422985	4895	4895	4895	4895	0
117	20241016	180900	275422985	4895	4895	4895	4895	0
118	20241016	180800	275422985	4895	4895	4895	4895	0
119	20241016	180700	275422985	4895	4895	4895	4895	0
120	20241016	180600	275422985	4895	4895	4895	4895	0
121	20241016	180500	275422985	4895	4895	4895	4895	0
122	20241016	180400	275422985	4895	4895	4895	4895	1963
123	20241016	180300	275422985	4895	4895	4895	4895	0
124	20241016	180200	275422985	4895	4895	4895	4895	0
125	20241016	180100	275422985	4895	4895	4895	4895	0
126	20241016	180000	275422985	4895	4895	4895	4895	0
127	20241016	175900	275422985	4895	4895	4895	4895	0
128	20241016	175800	275422985	4895	4895	4895	4895	0
129	20241016	175700	275422985	4895	4895	4895	4895	0
130	20241016	175600	275422985	4895	4895	4895	4895	0
131	20241016	175500	275422985	4895	4895	4895	4895	0
132	20241016	175400	275422985	4895	4895	4895	4895	0
133	20241016	175300	275422985	4895	4895	4895	4895	0
134	20241016	175200	275422985	4895	4895	4895	4895	0
135	20241016	175100	275422985	4895	4895	4895	4895	0
136	20241016	175000	275422985	4895	4895	4895	4895	0
137	20241016	174900	275422985	4895	4895	4895	4895	0
138	20241016	174800	275422985	4895	4895	4895	4895	0
139	20241016	174700	275422985	4895	4895	4895	4895	0
140	20241016	174600	275422985	4895	4895	4895	4895	0
141	20241016	174500	275422985	4895	4895	4895	4895	0
142	20241016	174400	275422985	4895	4895	4895	4895	0
143	20241016	174300	275422985	4895	4895	4895	4895	0
144	20241016	174200	275422985	4895	4895	4895	4895	0
145	20241016	174100	275422985	4895	4895	4895	4895	0
146	20241016	174000	275422985	4895	4895	4895	4895	0
147	20241016	173900	275422985	4895	4895	4895	4895	0
148	20241016	173800	275422985	4895	4895	4895	4895	0
149	20241016	173700	275422985	4895	4895	4895	4895	0
150	20241016	173600	275422985	4895	4895	4895	4895	0
151	20241016	173500	275422985	4895	4895	4895	4895	0
152	20241016	173400	275422985	4895	4895	4895	4895	1963
153	20241016	173300	275422985	4895	4895	4895	4895	0
154	20241016	173200	275422985	4895	4895	4895	4895	0
155	20241016	173100	275422985	4895	4895	4895	4895	0
156	20241016	173000	275422985	4895	4895	4895	4895	0
157	20241016	172900	275422985	4895	4895	4895	4895	0
158	20241016	172800	275422985	4895	4895	4895	4895	0
159	20241016	172700	275422985	4895	4895	4895	4895	0
160	20241016	172600	275422985	4895	4895	4895	4895	0
161	20241016	172500	275422985	4895	4895	4895	4895	0
162	20241016	172400	275422985	4895	4895	4895	4895	0
163	20241016	172300	275422985	4895	4895	4895	4895	0
164	20241016	172200	275422985	4895	4895	4895	4895	0
165	20241016	172100	275422985	4895	4895	4895	4895	0
166	20241016	172000	275422985	4895	4895	4895	4895	0
167	20241016	171900	275422985	4895	4895	4895	4895	0
168	20241016	171800	275422985	4895	4895	4895	4895	0
169	20241016	171700	275422985	4895	4895	4895	4895	0
170	20241016	171600	275422985	4895	4895	4895	4895	0
171	20241016	171500	275422985	4895	4895	4895	4895	0
172	20241016	171400	275422985	4895	4895	4895	4895	0
173	20241016	171300	275422985	4895	4895	4895	4895	0
174	20241016	171200	275422985	4895	4895	4895	4895	0
175	20241016	171100	275422985	4895	4895	4895	4895	0
176	20241016	171000	275422985	4895	4895	4895	4895	0
177	20241016	170900	275422985	4895	4895	4895	4895	0
178	20241016	170800	275422985	4895	4895	4895	4895	0
179	20241016	170700	275422985	4895	4895	4895	4895	0
180	20241016	170600	275422985	4895	4895	4895	4895	0
181	20241016	170500	275422985	4895	4895	4895	4895	0
182	20241016	170400	275422985	4895	4895	4895	4895	1963
183	20241016	170300	275422985	4895	4895	4895	4895	0
184	20241016	170200	275422985	4895	4895	4895	4895	0
185	20241016	170100	275422985	4895	4895	4895	4895	0
186	20241016	170000	275422985	4895	4895	4895	4895	0
187	20241016	165900	275422985	4895	4895	4895	4895	0
188	20241016	165800	275422985	4895	4895	4895	4895	0
189	20241016	165700	275422985	4895	4895	4895	4895	0
190	20241016	165600	275422985	4895	4895	4895	4895	0
191	20241016	165500	275422985	4895	4895	4895	4895	0
192	20241016	165400	275422985	4895	4895	4895	4895	0
193	20241016	165300	275422985	4895	4895	4895	4895	0
194	20241016	165200	275422985	4895	4895	4895	4895	0
195	20241016	165100	275422985	4895	4895	4895	4895	0
196	20241016	165000	275422985	4895	4895	4895	4895	0
197	20241016	164900	275422985	4895	4895	4895	4895	0
198	20241016	164800	275422985	4895	4895	4895	4895	0
199	20241016	164700	275422985	4895	4895	4895	4895	0
200	20241016	164600	275422985	4895	4895	4895	4895	0
201	20241016	164500	275422985	4895	4895	4895	4895	0
202	20241016	164400	275422985	4895	4895	4895	4895	0
203	20241016	164300	275422985	4895	4895	4895	4895	0
204	20241016	164200	275422985	4895	4895	4895	4895	0
205	20241016	164100	275422985	4895	4895	4895	4895	0
206	20241016	164000	275422985	4895	4895	4895	4895	0
207	20241016	163900	275422985	4895	4895	4895	4895	0
208	20241016	163800	275422985	4895	4895	4895	4895	0
209	20241016	163700	275422985	4895	4895	4895	4895	0
210	20241016	163600	275422985	4895	4895	4895	4895	0
211	20241016	163500	275422985	4895	4895	4895	4895	0
212	20241016	163400	275422985	4895	4895	4895	4895	1963
213	20241016	163300	275422985	4895	4895	4895	4895	0
214	20241016	163200	275422985	4895	4895	4895	4895	0
215	20241016	163100	275422985	4895	4895	4895	4895	0
216	20241016	163000	275422985	4895	4895	4895	4895	0
217	20241016	162900	275422985	4895	4895	4895	4895	0
218	20241016	162800	275422985	4895	4895	4895	4895	0
219	20241016	162700	275422985	4895	4895	4895	4895	0
220	20241016	162600	275422985	4895	4895	4895	4895	0
221	20241016	162500	275422985	4895	4895	4895	4895	0
222	20241016	162400	275422985	4895	4895	4895	4895	0
223	20241016	162300	275422985	4895	4895	4895	4895	0
224	20241016	162200	275422985	4895	4895	4895	4895	0
225	20241016	162100	275422985	4895	4895	4895	4895	0
226	20241016	162000	275422985	4895	4895	4895	4895	0
227	20241016	161900	275422985	4895	4895	4895	4895	0
228	20241016	161800	275422985	4895	4895	4895	4895	0
229	20241016	161700	275422985	4895	4895	4895	4895	0
230	20241016	161600	275422985	4895	4895	4895	4895	0
231	20241016	161500	275422985	4895	4895	4895	4895	0
232	20241016	161400	275422985	4895	4895	4895	4895	0
233	20241016	161300	275422985	4895	4895	4895	4895	0
234	20241016	161200	275422985	4895	4895	4895	4895	0
235	20241016	161100	275422985	4895	4895	4895	4895	0
236	20241016	161000	275422985	4895	4895	4895	4895	0
237	20241016	160900	275422985	4895	4895	4895	4895	0
238	20241016	160800	275422985	4895	4895	4895	4895	0
239	20241016	160700	275422985	4895	4895	4895	4895	0
240	20241016	160600	275422985	4895	4895	4895	4895	0
241	20241016	160500	275422985	4895	4895	4895	4895	0
242	20241016	160400	275422985	4895	4895	4895	4895	1963
243	20241016	160300	275422985	4895	4895	4895	4895	0
244	20241016	160200	275422985	4895	4895	4895	4895	0
245	20241016	160100	275422985	4895	4895	4895	4895	0
246	20241016	160000	275422985	4895	4895	4895	4895	0
247	20241016	155900	275422985	4895	4895	4895	4895	0
248	20241016	155800	275422985	4895	4895	4895	4895	0
249	20241016	155700	275422985	4895	4895	4895	4895	0
250	20241016	155600	275422985	4895	4895	4895	4895	0
251	20241016	155500	275422985	4895	4895	4895	4895	0
252	20241016	155400	275422985	4895	4895	4895	4895	0
253	20241016	155300	275422985	4895	4895	4895	4895	0
254	20241016	155200	275422985	4895	4895	4895	4895	0
255	20241016	155100	275422985	4895	4895	4895	4895	0
256	20241016	155000	275422985	4895	4895	4895	4895	0
257	20241016	154900	275422985	4895	4895	4895	4895	0
258	20241016	154800	275422985	4895	4895	4895	4895	0
259	20241016	154700	275422985	4895	4895	4895	4895	0
260	20241016	154600	275422985	4895	4895	4895	4895	0
261	20241016	154500	275422985	4895	4895	4895	4895	0
262	20241016	154400	275422985	4895	4895	4895	4895	0
263	20241016	154300	275422985	4895	4895	4895	4895	0
264	20241016	154200	275422985	4895	4895	4895	4895	0
265	20241016	154100	275422985	4895	4895	4895	4895	0
266	20241016	154000	275422985	4895	4895	4895	4895	0
267	20241016	153900	275422985	4895	4895	4895	4895	0
268	20241016	153800	275422985	4895	4895	4895	4895	0
269	20241016	153700	275422985	4895	4895	4895	4895	0
270	20241016	153600	275422985	4895	4895	4895	4895	0
271	20241016	153500	275422985	4895	4895	4895	4895	0
272	20241016	153400	275422985	4895	4895	4895	4895	1963
273	20241016	153300	275422985	4895	4895	4895	4895	0
274	20241016	153200	275422985	4895	4895	4895	4895	0
275	20241016	153100	275422985	4895	4895	4895	4895	0
276	20241016	153000	275422985	4895	4895	4895	4895	1963
277	20241016	152900	265814100	4900	4900	4900	4900	0
278	20241016	152800	265814100	4900	4900	4900	4900	0
279	20241016	152700	265814100	4900	4900	4900	4900	0
280	20241016	152600	265814100	4900	4900	4900	4900	0
281	20241016	152500	265814100	4900	4900	4900	4900	0
282	20241016	152400	265814100	4900	4900	4900	4900	0
283	20241016	152300	265814100	4900	4900	4900	4900	0
284	20241016	152200	265814100	4900	4900	4900	4900	0
285	20241016	152100	265814100	4900	4900	4900	4900	0
286	20241016	152000	265814100	4900	4900	4900	4900	0
287	20241016	151900	265814100	4900	4900	4900	4880	59
288	20241016	151800	265525755	4900	4900	4900	4880	131
289	20241016	151700	264885990	4895	4900	4900	4890	31
290	20241016	151600	264734150	4885	4895	4900	4885	157
291	20241016	151500	263966440	4900	4900	4900	4900	6
292	20241016	151400	263937040	4890	4900	4900	4890	2
293	20241016	151300	263927250	4900	4900	4900	4900	10
294	20241016	151200	263878250	4880	4895	4895	4880	1992
295	20241016	151100	254141675	4900	4900	4900	4900	6
296	20241016	151000	254112275	4900	4895	4900	4895	315
297	20241016	150900	252570345	4895	4895	4900	4895	149
298	20241016	150800	251840865	4900	4905	4905	4895	927
299	20241016	150700	247299635	4910	4910	4910	4910	3
300	20241016	150600	247284905	4905	4905	4905	4905	5
301	20241016	150500	247260380	4905	4915	4915	4905	979
302	20241016	150400	242454895	4910	4920	4920	4910	2000
303	20241016	150300	232633500	4905	4905	4905	4905	0
304	20241016	150200	232633500	4905	4955	4955	4905	4718
305	20241016	150100	209391700	4955	4955	4955	4955	252
306	20241016	150000	208143040	4955	4955	4955	4955	0
307	20241016	145900	208143040	4955	4955	4955	4955	10
308	20241016	145800	208093490	4955	4955	4955	4955	17
309	20241016	145700	208009255	4955	4955	4955	4955	45
310	20241016	145600	207786280	4955	4955	4955	4955	6
311	20241016	145500	207756550	4955	4955	4955	4955	0
312	20241016	145400	207756550	4955	4955	4955	4955	15
313	20241016	145300	207682225	4955	4955	4955	4955	0
314	20241016	145200	207682225	4955	4955	4955	4955	0
315	20241016	145100	207682225	4955	4955	4955	4955	0
316	20241016	145000	207682225	4955	4955	4955	4955	274
317	20241016	144900	206324555	4955	4955	4955	4955	1
318	20241016	144800	206319600	4955	4955	4955	4955	16
319	20241016	144700	206240320	4955	4955	4955	4955	1
320	20241016	144600	206235365	4955	4955	4955	4955	1
321	20241016	144500	206230410	4950	4950	4950	4950	0
322	20241016	144400	206230410	4950	4950	4950	4950	20
323	20241016	144300	206131410	4940	4940	4940	4940	0
324	20241016	144200	206131410	4940	4940	4940	4940	0
325	20241016	144100	206131410	4940	4940	4940	4940	0
326	20241016	144000	206131410	4940	4940	4940	4940	0
327	20241016	143900	206131410	4940	4940	4940	4940	0
328	20241016	143800	206131410	4940	4940	4940	4940	0
329	20241016	143700	206131410	4940	4940	4940	4940	1101
330	20241016	143600	200692470	4955	4955	4955	4955	1
331	20241016	143500	200687515	4955	4955	4955	4955	1
332	20241016	143400	200682560	4940	4940	4940	4940	0
333	20241016	143300	200682560	4940	4940	4940	4940	0
334	20241016	143200	200682560	4940	4940	4940	4940	0
335	20241016	143100	200682560	4940	4940	4940	4940	76
336	20241016	143000	200307120	4935	4935	4935	4935	18
337	20241016	142900	200218290	4935	4935	4935	4935	0
338	20241016	142800	200218290	4935	4935	4935	4935	46
339	20241016	142700	199991280	4930	4930	4930	4930	0
340	20241016	142600	199991280	4930	4930	4930	4930	165
341	20241016	142500	199177830	4930	4930	4930	4930	0
342	20241016	142400	199177830	4930	4930	4930	4930	8
343	20241016	142300	199138390	4930	4930	4930	4930	17
344	20241016	142200	199054580	4930	4930	4930	4930	0
345	20241016	142100	199054580	4930	4930	4930	4930	0
346	20241016	142000	199054580	4930	4930	4930	4930	1
347	20241016	141900	199049650	4900	4900	4900	4900	0
348	20241016	141800	199049650	4900	4905	4905	4900	1345
349	20241016	141700	192458550	4905	4905	4905	4905	0
350	20241016	141600	192458550	4905	4935	4935	4905	5
351	20241016	141500	192433955	4935	4935	4935	4935	249
352	20241016	141400	191205140	4910	4920	4920	4910	361
353	20241016	141300	189430150	4920	4915	4920	4915	51
354	20241016	141200	189179235	4915	4915	4915	4915	16
355	20241016	141100	189100595	4915	4915	4915	4915	0
356	20241016	141000	189100595	4915	4915	4915	4915	100
357	20241016	140900	188609095	4910	4910	4910	4910	0
358	20241016	140800	188609095	4910	4910	4910	4910	0
359	20241016	140700	188609095	4910	4900	4910	4900	227
360	20241016	140600	187495290	4905	4940	4940	4850	2795
361	20241016	140500	173862745	4940	4940	4940	4940	5
362	20241016	140400	173838045	4940	4905	4940	4895	826
363	20241016	140300	169792100	4940	4980	4980	4890	8002
364	20241016	140200	130477145	4930	4975	4975	4930	4000
365	20241016	140100	110679945	4980	4980	4980	4980	0
366	20241016	140000	110679945	4980	4980	4980	4980	1
367	20241016	135900	110674965	4980	4980	4980	4980	53
368	20241016	135800	110411025	4980	4980	4980	4980	9
369	20241016	135700	110366205	4985	4985	4985	4985	3
370	20241016	135600	110351250	4985	4985	4985	4985	9
371	20241016	135500	110306385	4985	4985	4985	4985	0
372	20241016	135400	110306385	4985	4985	4985	4985	2
373	20241016	135300	110296415	4985	4985	4985	4985	41
374	20241016	135200	110092030	4985	4985	4985	4985	64
375	20241016	135100	109772990	4985	4980	4985	4975	196
376	20241016	135000	108797305	4980	4980	4980	4980	0
377	20241016	134900	108797305	4980	4980	4980	4980	29
378	20241016	134800	108652885	4980	4980	4980	4980	0
379	20241016	134700	108652885	4980	4980	4980	4980	0
380	20241016	134600	108652885	4980	4980	4980	4980	11
381	20241016	134500	108598105	4980	4980	4980	4980	0
382	20241016	134400	108598105	4980	4980	4980	4980	12
383	20241016	134300	108538345	4985	4985	4985	4985	11
384	20241016	134200	108483510	4985	4985	4985	4985	0
385	20241016	134100	108483510	4985	4985	4985	4985	0
386	20241016	134000	108483510	4985	4985	4985	4985	0
387	20241016	133900	108483510	4985	4985	4985	4985	0
388	20241016	133800	108483510	4985	4985	4985	4985	0
389	20241016	133700	108483510	4985	4985	4985	4985	0
390	20241016	133600	108483510	4985	4985	4985	4985	0
391	20241016	133500	108483510	4985	4985	4985	4985	0
392	20241016	133400	108483510	4985	4985	4985	4985	1
393	20241016	133300	108478525	4975	4980	4980	4975	100
394	20241016	133200	107980950	4985	4985	4985	4985	11
395	20241016	133100	107926115	4985	4985	4985	4985	5
396	20241016	133000	107901190	4985	4985	4985	4985	11
397	20241016	132900	107846355	4985	4985	4985	4985	0
398	20241016	132800	107846355	4985	4985	4985	4985	2
399	20241016	132700	107836385	4985	4985	4985	4985	33
400	20241016	132600	107671880	4990	4990	4990	4990	28
401	20241016	132500	107532160	4990	4990	4990	4990	1
402	20241016	132400	107527170	4990	4990	4990	4990	0
403	20241016	132300	107527170	4990	4990	4990	4990	0
404	20241016	132200	107527170	4990	4990	4990	4990	29
405	20241016	132100	107382460	4990	4990	4990	4990	101
406	20241016	132000	106878470	4990	4990	4990	4990	13
407	20241016	131900	106813600	4990	4990	4990	4990	17
408	20241016	131800	106728770	4990	4990	4990	4990	0
409	20241016	131700	106728770	4990	4990	4990	4990	1
410	20241016	131600	106723780	4990	4990	4990	4990	0
411	20241016	131500	106723780	4990	4990	4990	4990	8
412	20241016	131400	106683860	4990	4990	4990	4990	3
413	20241016	131300	106668890	4990	4990	4990	4990	2
414	20241016	131200	106658910	4990	4990	4990	4990	0
415	20241016	131100	106658910	4990	4990	4990	4990	29
416	20241016	131000	106514200	4990	4990	4990	4990	7
417	20241016	130900	106479270	4990	4985	4990	4985	179
418	20241016	130800	105586225	4960	4965	4965	4960	500
419	20241016	130700	103105935	4965	4980	4980	4965	200
420	20241016	130600	102112640	4980	4980	4980	4980	37
421	20241016	130500	101928380	4980	4980	4980	4980	0
422	20241016	130400	101928380	4980	4980	4980	4980	0
423	20241016	130300	101928380	4980	4980	4980	4980	0
424	20241016	130200	101928380	4980	4980	4980	4980	2
425	20241016	130100	101918420	4980	4980	4980	4980	0
426	20241016	130000	101918420	4980	4980	4980	4980	5
427	20241016	125900	101893520	4980	4980	4980	4980	0
428	20241016	125800	101893520	4980	4980	4980	4980	0
429	20241016	125700	101893520	4980	4980	4980	4980	10
430	20241016	125600	101843720	4960	4960	4960	4960	0
431	20241016	125500	101843720	4960	4960	4960	4960	0
432	20241016	125400	101843720	4960	4960	4960	4960	0
433	20241016	125300	101843720	4960	4960	4960	4960	0
434	20241016	125200	101843720	4960	4975	4975	4960	66
435	20241016	125100	101516345	4975	4975	4975	4975	1
436	20241016	125000	101511370	4960	4970	4970	4960	200
437	20241016	124900	100519005	4970	4970	4970	4970	0
438	20241016	124800	100519005	4970	4970	4970	4970	20
439	20241016	124700	100419605	4970	4970	4970	4970	0
440	20241016	124600	100419605	4970	4970	4970	4970	0
441	20241016	124500	100419605	4970	4975	4975	4970	223
442	20241016	124400	99310825	4980	4980	4980	4980	1
443	20241016	124300	99305845	4980	4980	4980	4980	0
444	20241016	124200	99305845	4980	4980	4980	4980	1
445	20241016	124100	99300865	4980	4980	4980	4980	0
446	20241016	124000	99300865	4980	4980	4980	4980	0
447	20241016	123900	99300865	4980	4980	4980	4980	1
448	20241016	123800	99295885	4980	4980	4980	4980	111
449	20241016	123700	98743105	4980	4980	4980	4980	10
450	20241016	123600	98693305	4980	4980	4980	4980	5
451	20241016	123500	98668405	4980	4980	4980	4980	2
452	20241016	123400	98658445	4980	4980	4980	4980	0
453	20241016	123300	98658445	4980	4980	4980	4980	2
454	20241016	123200	98648485	4980	4980	4980	4980	21
455	20241016	123100	98543905	4980	4980	4980	4980	7
456	20241016	123000	98509045	4980	4980	4980	4980	0
457	20241016	122900	98509045	4980	4980	4980	4980	3
458	20241016	122800	98494105	4980	4980	4980	4980	5
459	20241016	122700	98469205	4980	4980	4980	4980	1
460	20241016	122600	98464225	4980	4980	4980	4980	100
461	20241016	122500	97966225	4980	4980	4980	4980	0
462	20241016	122400	97966225	4980	4985	4985	4980	101
463	20241016	122300	97462920	4990	4990	4990	4990	6
464	20241016	122200	97432980	4990	4990	4990	4990	1
465	20241016	122100	97427990	4990	4990	4990	4990	0
466	20241016	122000	97427990	4990	4990	4990	4990	0
467	20241016	121900	97427990	4990	4990	4990	4990	1
468	20241016	121800	97423000	4985	4985	4985	4985	0
469	20241016	121700	97423000	4985	4985	4985	4985	0
470	20241016	121600	97423000	4985	4985	4985	4985	0
471	20241016	121500	97423000	4985	4985	4985	4985	10
472	20241016	121400	97373150	4960	4960	4960	4960	0
473	20241016	121300	97373150	4960	4960	4960	4960	0
474	20241016	121200	97373150	4960	4960	4960	4960	0
475	20241016	121100	97373150	4960	4960	4960	4960	0
476	20241016	121000	97373150	4960	4960	4960	4960	0
477	20241016	120900	97373150	4960	4960	4960	4960	0
478	20241016	120800	97373150	4960	4960	4960	4960	0
479	20241016	120700	97373150	4960	4960	4960	4960	200
480	20241016	120600	96381150	4960	4960	4960	4960	0
481	20241016	120500	96381150	4960	4990	4990	4960	1391
482	20241016	120400	89476200	5000	5000	5000	5000	0
483	20241016	120300	89476200	5000	5000	5000	5000	40
484	20241016	120200	89276200	4995	4995	4995	4995	81
485	20241016	120100	88871605	4995	4995	4995	4995	0
486	20241016	120000	88871605	4995	4995	4995	4995	0
487	20241016	115900	88871605	4995	4995	4995	4995	0
488	20241016	115800	88871605	4995	4995	4995	4995	20
489	20241016	115700	88771705	4995	4995	4995	4995	3
490	20241016	115600	88756720	4995	4995	4995	4995	0
491	20241016	115500	88756720	4995	4995	4995	4995	6
492	20241016	115400	88726750	4995	4995	4995	4995	3
493	20241016	115300	88711765	4995	4995	4995	4995	5
494	20241016	115200	88686790	4995	4995	4995	4995	1
495	20241016	115100	88681795	4995	4995	4995	4995	0
496	20241016	115000	88681795	4995	4995	4995	4995	0
497	20241016	114900	88681795	4995	4995	4995	4995	0
498	20241016	114800	88681795	4995	4995	4995	4995	6
499	20241016	114700	88651825	4995	4995	4995	4995	0
500	20241016	114600	88651825	4995	4995	4995	4995	0
501	20241016	114500	88651825	4995	4995	4995	4995	0
502	20241016	114400	88651825	4995	4995	4995	4995	5
503	20241016	114300	88626850	4995	4995	4995	4995	5
504	20241016	114200	88601875	4995	4995	4995	4995	1
505	20241016	114100	88596880	4970	4970	4970	4970	0
506	20241016	114000	88596880	4970	4970	4970	4970	0
507	20241016	113900	88596880	4970	4980	4980	4970	283
508	20241016	113800	87190330	4970	4970	4970	4970	0
509	20241016	113700	87190330	4970	4970	4970	4970	0
510	20241016	113600	87190330	4970	4985	4985	4970	851
511	20241016	113500	82959325	4985	4985	4985	4985	1
512	20241016	113400	82954340	4975	4975	4975	4975	0
513	20241016	113300	82954340	4975	4975	4975	4975	0
514	20241016	113200	82954340	4975	4975	4975	4975	0
515	20241016	113100	82954340	4975	4975	4975	4975	0
516	20241016	113000	82954340	4975	4980	4980	4975	1473
517	20241016	112900	75625495	4985	4985	4985	4985	0
518	20241016	112800	75625495	4985	4990	4990	4985	208
519	20241016	112700	74588380	4990	4990	4990	4990	0
520	20241016	112600	74588380	4990	4990	4990	4990	0
521	20241016	112500	74588380	4990	4990	4990	4990	0
522	20241016	112400	74588380	4990	4990	4990	4990	0
523	20241016	112300	74588380	4990	4990	4990	4990	0
524	20241016	112200	74588380	4990	4995	4995	4990	314
525	20241016	112100	73020925	5000	5000	5000	5000	0
526	20241016	112000	73020925	5000	5000	5000	5000	0
527	20241016	111900	73020925	5000	5000	5000	5000	10
528	20241016	111800	72970925	4995	4995	4995	4995	0
529	20241016	111700	72970925	4995	4995	4995	4995	0
530	20241016	111600	72970925	4995	4995	4995	4995	0
531	20241016	111500	72970925	4995	4995	4995	4995	0
532	20241016	111400	72970925	4995	4995	4995	4995	136
533	20241016	111300	72291605	5000	5000	5000	5000	0
534	20241016	111200	72291605	5000	5000	5000	5000	5
535	20241016	111100	72266605	5000	5000	5000	5000	0
536	20241016	111000	72266605	5000	5000	5000	5000	114
537	20241016	110900	71696605	5010	5010	5010	5010	2
538	20241016	110800	71686585	5010	5010	5010	5010	0
539	20241016	110700	71686585	5010	5010	5010	5010	1
540	20241016	110600	71681575	5000	5000	5000	5000	0
541	20241016	110500	71681575	5000	5000	5000	5000	0
542	20241016	110400	71681575	5000	5000	5000	5000	1
543	20241016	110300	71676575	5000	5000	5000	5000	0
544	20241016	110200	71676575	5000	5010	5010	5000	6
545	20241016	110100	71646525	5010	5010	5010	5010	0
546	20241016	110000	71646525	5010	5010	5010	5010	0
547	20241016	105900	71646525	5010	5010	5010	5010	10
548	20241016	105800	71596425	5010	5010	5010	5010	0
549	20241016	105700	71596425	5010	5010	5010	5010	0
550	20241016	105600	71596425	5010	5010	5010	5010	26
551	20241016	105500	71466165	5010	5010	5010	5010	0
552	20241016	105400	71466165	5010	5010	5010	5010	6
553	20241016	105300	71436105	5010	5010	5010	5010	0
554	20241016	105200	71436105	5010	5010	5010	5010	0
555	20241016	105100	71436105	5010	5010	5010	5010	3
556	20241016	105000	71421075	5010	5010	5010	5010	1
557	20241016	104900	71416065	5010	5010	5010	5010	0
558	20241016	104800	71416065	5010	5010	5010	5010	106
559	20241016	104700	70885005	5010	5010	5010	5010	0
560	20241016	104600	70885005	5010	5010	5010	5010	1
561	20241016	104500	70879995	5010	5010	5010	5010	20
562	20241016	104400	70779795	5010	5010	5010	5010	0
563	20241016	104300	70779795	5010	5010	5010	5010	0
564	20241016	104200	70779795	5010	5010	5010	5010	0
565	20241016	104100	70779795	5010	5010	5010	5010	8
566	20241016	104000	70739715	5010	5010	5010	5010	4
567	20241016	103900	70719675	5010	5010	5010	5010	103
568	20241016	103800	70203645	5010	5010	5010	5010	0
569	20241016	103700	70203645	5010	5010	5010	5010	3
570	20241016	103600	70188615	5010	5010	5010	5010	0
571	20241016	103500	70188615	5010	5010	5010	5010	10
572	20241016	103400	70138515	5010	5010	5010	5010	0
573	20241016	103300	70138515	5010	5010	5010	5010	110
574	20241016	103200	69587415	5010	5010	5010	5010	0
575	20241016	103100	69587415	5010	5010	5010	5010	0
576	20241016	103000	69587415	5010	5010	5010	5010	3
577	20241016	102900	69572385	5010	5010	5010	5010	1
578	20241016	102800	69567375	5000	5000	5000	5000	6
579	20241016	102700	69537375	5000	5000	5000	5000	0
580	20241016	102600	69537375	5000	5000	5000	5000	2171
581	20241016	102500	58682375	5000	5000	5000	5000	1
582	20241016	102400	58677375	5000	5000	5000	5000	0
583	20241016	102300	58677375	5000	5000	5000	5000	0
584	20241016	102200	58677375	5000	5000	5000	5000	10
585	20241016	102100	58627375	5000	5000	5000	5000	2
586	20241016	102000	58617375	5000	5000	5000	5000	12
587	20241016	101900	58557375	5000	5000	5000	5000	10
588	20241016	101800	58507375	5000	5000	5000	5000	0
589	20241016	101700	58507375	5000	5000	5000	5000	0
590	20241016	101600	58507375	5000	5000	5000	5000	0
591	20241016	101500	58507375	5000	5000	5000	5000	0
592	20241016	101400	58507375	5000	5000	5000	5000	1
593	20241016	101300	58502375	5000	5000	5000	5000	1
594	20241016	101200	58497375	5000	5000	5000	5000	20
595	20241016	101100	58397375	5000	5000	5000	5000	1997
596	20241016	101000	48412375	5000	4990	5000	4990	500
597	20241016	100900	45914655	4990	4990	4990	4990	1
598	20241016	100800	45909665	4990	4990	4990	4990	0
599	20241016	100700	45909665	4990	4990	4990	4990	0
600	20241016	100600	45909665	4990	4990	4990	4990	1
601	20241016	100500	45904675	4990	4990	4990	4990	1
602	20241016	100400	45899685	4990	4990	4990	4990	1
603	20241016	100300	45894695	4990	4990	4990	4990	11
604	20241016	100200	45839805	4990	4990	4990	4990	2
605	20241016	100100	45829825	4960	4960	4960	4960	2
606	20241016	100000	45819905	4990	4990	4990	4990	0
607	20241016	095900	45819905	4990	4990	4990	4990	5
608	20241016	095800	45794955	4990	4985	4990	4985	56
609	20241016	095700	45515595	4960	4960	4960	4960	21
610	20241016	095600	45411435	4985	4985	4985	4985	0
611	20241016	095500	45411435	4985	4985	4985	4985	5
612	20241016	095400	45386510	4985	4985	4985	4985	0
613	20241016	095300	45386510	4985	4985	4985	4985	25
614	20241016	095200	45261885	4985	4985	4985	4985	10
615	20241016	095100	45212035	4985	4985	4985	4985	1
616	20241016	095000	45207050	4990	4975	4990	4975	1029
617	20241016	094900	40075975	4950	4950	4950	4950	0
618	20241016	094800	40075975	4950	4950	4950	4950	105
619	20241016	094700	39556225	4950	4950	4950	4950	10
620	20241016	094600	39506725	4950	4975	4975	4950	1005
621	20241016	094500	34531850	4975	4975	4975	4975	2
622	20241016	094400	34521900	4980	4980	4980	4980	0
623	20241016	094300	34521900	4980	4975	4980	4950	1018
624	20241016	094200	29476055	4980	4980	4980	4975	70
625	20241016	094100	29127720	4980	4980	4980	4980	55
626	20241016	094000	28853820	4975	4975	4975	4975	86
627	20241016	093900	28425970	4975	4975	4975	4975	2
628	20241016	093800	28416020	4975	4975	4975	4975	5
629	20241016	093700	28391145	4975	4975	4975	4975	11
630	20241016	093600	28336420	4975	4975	4975	4975	60
631	20241016	093500	28037920	4975	4980	4980	4975	27
632	20241016	093400	27903570	4980	4980	4980	4980	1
633	20241016	093300	27898590	4980	4975	4980	4975	78
634	20241016	093200	27510535	4980	4970	4980	4970	55
635	20241016	093100	27236685	4965	4965	4965	4965	16
636	20241016	093000	27157245	4970	4970	4970	4970	0
637	20241016	092900	27157245	4970	4970	4970	4970	71
638	20241016	092800	26804375	4970	4970	4970	4970	10
639	20241016	092700	26754675	4970	4980	4980	4960	227
640	20241016	092600	25627955	4980	4980	4980	4980	16
641	20241016	092500	25548275	4965	4980	4980	4965	1297
642	20241016	092400	19099625	4980	4980	4980	4980	156
643	20241016	092300	18322745	4975	4975	4975	4975	0
644	20241016	092200	18322745	4975	4975	4975	4975	129
645	20241016	092100	17680970	4980	4980	4980	4980	10
646	20241016	092000	17631170	4980	4980	4980	4980	12
647	20241016	091900	17571410	4975	4980	4980	4975	293
648	20241016	091800	16113135	4980	4980	4980	4980	1
649	20241016	091700	16108155	4980	4980	4980	4980	1
650	20241016	091600	16103175	4980	4980	4980	4980	13
651	20241016	091500	16038435	4980	4985	4985	4980	473
652	20241016	091400	13682300	4990	4990	4990	4990	8
653	20241016	091300	13642380	4990	4990	4990	4990	3
654	20241016	091200	13627410	4990	4985	4990	4985	56
655	20241016	091100	13348125	4975	4975	4975	4975	85
656	20241016	091000	12925250	4975	4970	4975	4970	33
657	20241016	090900	12761200	4975	4990	4990	4975	479
658	20241016	090800	10375670	4990	4990	4990	4990	45
659	20241016	090700	10151120	4990	4990	4990	4990	9
660	20241016	090600	10106210	4990	4990	4990	4990	100
661	20241016	090500	9607210	5010	5010	5010	5000	520
662	20241016	090400	7007160	5010	5000	5010	5000	314
663	20241016	090300	5437040	5010	5000	5010	5000	11
664	20241016	090200	5382030	5000	5020	5020	5000	519
665	20241016	090100	2781000	5040	5040	5040	5040	99
666	20241016	090000	2282040	5040	5060	5060	5040	451