KissMeData/100220/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200900	65734555	5020	5020	5020	5020	36
3	20241004	200800	65734555	5020	5020	5020	5020	0
4	20241004	200700	65734555	5020	5020	5020	5020	0
5	20241004	200600	65734555	5020	5020	5020	5020	0
6	20241004	200500	65734555	5020	5020	5020	5020	0
7	20241004	200400	65734555	5020	5020	5020	5020	0
8	20241004	200300	65734555	5020	5020	5020	5020	0
9	20241004	200200	65734555	5020	5020	5020	5020	0
10	20241004	200100	65734555	5020	5020	5020	5020	0
11	20241004	200000	65734555	5020	5020	5020	5020	0
12	20241004	195900	65734555	5020	5020	5020	5020	0
13	20241004	195800	65734555	5020	5020	5020	5020	0
14	20241004	195700	65734555	5020	5020	5020	5020	0
15	20241004	195600	65734555	5020	5020	5020	5020	0
16	20241004	195500	65734555	5020	5020	5020	5020	0
17	20241004	195400	65734555	5020	5020	5020	5020	0
18	20241004	195300	65734555	5020	5020	5020	5020	0
19	20241004	195200	65734555	5020	5020	5020	5020	0
20	20241004	195100	65734555	5020	5020	5020	5020	0
21	20241004	195000	65734555	5020	5020	5020	5020	0
22	20241004	194900	65734555	5020	5020	5020	5020	0
23	20241004	194800	65734555	5020	5020	5020	5020	0
24	20241004	194700	65734555	5020	5020	5020	5020	0
25	20241004	194600	65734555	5020	5020	5020	5020	0
26	20241004	194500	65734555	5020	5020	5020	5020	0
27	20241004	194400	65734555	5020	5020	5020	5020	0
28	20241004	194300	65734555	5020	5020	5020	5020	0
29	20241004	194200	65734555	5020	5020	5020	5020	0
30	20241004	194100	65734555	5020	5020	5020	5020	0
31	20241004	194000	65734555	5020	5020	5020	5020	0
32	20241004	193900	65734555	5020	5020	5020	5020	36
33	20241004	193800	65734555	5020	5020	5020	5020	0
34	20241004	193700	65734555	5020	5020	5020	5020	0
35	20241004	193600	65734555	5020	5020	5020	5020	0
36	20241004	193500	65734555	5020	5020	5020	5020	0
37	20241004	193400	65734555	5020	5020	5020	5020	0
38	20241004	193300	65734555	5020	5020	5020	5020	0
39	20241004	193200	65734555	5020	5020	5020	5020	0
40	20241004	193100	65734555	5020	5020	5020	5020	0
41	20241004	193000	65734555	5020	5020	5020	5020	0
42	20241004	192900	65734555	5020	5020	5020	5020	0
43	20241004	192800	65734555	5020	5020	5020	5020	0
44	20241004	192700	65734555	5020	5020	5020	5020	0
45	20241004	192600	65734555	5020	5020	5020	5020	0
46	20241004	192500	65734555	5020	5020	5020	5020	0
47	20241004	192400	65734555	5020	5020	5020	5020	0
48	20241004	192300	65734555	5020	5020	5020	5020	0
49	20241004	192200	65734555	5020	5020	5020	5020	0
50	20241004	192100	65734555	5020	5020	5020	5020	0
51	20241004	192000	65734555	5020	5020	5020	5020	0
52	20241004	191900	65734555	5020	5020	5020	5020	0
53	20241004	191800	65734555	5020	5020	5020	5020	0
54	20241004	191700	65734555	5020	5020	5020	5020	0
55	20241004	191600	65734555	5020	5020	5020	5020	0
56	20241004	191500	65734555	5020	5020	5020	5020	0
57	20241004	191400	65734555	5020	5020	5020	5020	0
58	20241004	191300	65734555	5020	5020	5020	5020	0
59	20241004	191200	65734555	5020	5020	5020	5020	0
60	20241004	191100	65734555	5020	5020	5020	5020	0
61	20241004	191000	65734555	5020	5020	5020	5020	0
62	20241004	190900	65734555	5020	5020	5020	5020	36
63	20241004	190800	65734555	5020	5020	5020	5020	0
64	20241004	190700	65734555	5020	5020	5020	5020	0
65	20241004	190600	65734555	5020	5020	5020	5020	0
66	20241004	190500	65734555	5020	5020	5020	5020	0
67	20241004	190400	65734555	5020	5020	5020	5020	0
68	20241004	190300	65734555	5020	5020	5020	5020	0
69	20241004	190200	65734555	5020	5020	5020	5020	0
70	20241004	190100	65734555	5020	5020	5020	5020	0
71	20241004	190000	65734555	5020	5020	5020	5020	0
72	20241004	185900	65734555	5020	5020	5020	5020	0
73	20241004	185800	65734555	5020	5020	5020	5020	0
74	20241004	185700	65734555	5020	5020	5020	5020	0
75	20241004	185600	65734555	5020	5020	5020	5020	0
76	20241004	185500	65734555	5020	5020	5020	5020	0
77	20241004	185400	65734555	5020	5020	5020	5020	0
78	20241004	185300	65734555	5020	5020	5020	5020	0
79	20241004	185200	65734555	5020	5020	5020	5020	0
80	20241004	185100	65734555	5020	5020	5020	5020	0
81	20241004	185000	65734555	5020	5020	5020	5020	0
82	20241004	184900	65734555	5020	5020	5020	5020	0
83	20241004	184800	65734555	5020	5020	5020	5020	0
84	20241004	184700	65734555	5020	5020	5020	5020	0
85	20241004	184600	65734555	5020	5020	5020	5020	0
86	20241004	184500	65734555	5020	5020	5020	5020	0
87	20241004	184400	65734555	5020	5020	5020	5020	0
88	20241004	184300	65734555	5020	5020	5020	5020	0
89	20241004	184200	65734555	5020	5020	5020	5020	0
90	20241004	184100	65734555	5020	5020	5020	5020	0
91	20241004	184000	65734555	5020	5020	5020	5020	0
92	20241004	183900	65734555	5020	5020	5020	5020	36
93	20241004	183800	65734555	5020	5020	5020	5020	0
94	20241004	183700	65734555	5020	5020	5020	5020	0
95	20241004	183600	65734555	5020	5020	5020	5020	0
96	20241004	183500	65734555	5020	5020	5020	5020	0
97	20241004	183400	65734555	5020	5020	5020	5020	0
98	20241004	183300	65734555	5020	5020	5020	5020	0
99	20241004	183200	65734555	5020	5020	5020	5020	0
100	20241004	183100	65734555	5020	5020	5020	5020	0
101	20241004	183000	65734555	5020	5020	5020	5020	0
102	20241004	182900	65734555	5020	5020	5020	5020	0
103	20241004	182800	65734555	5020	5020	5020	5020	0
104	20241004	182700	65734555	5020	5020	5020	5020	0
105	20241004	182600	65734555	5020	5020	5020	5020	0
106	20241004	182500	65734555	5020	5020	5020	5020	0
107	20241004	182400	65734555	5020	5020	5020	5020	0
108	20241004	182300	65734555	5020	5020	5020	5020	0
109	20241004	182200	65734555	5020	5020	5020	5020	0
110	20241004	182100	65734555	5020	5020	5020	5020	0
111	20241004	182000	65734555	5020	5020	5020	5020	0
112	20241004	181900	65734555	5020	5020	5020	5020	0
113	20241004	181800	65734555	5020	5020	5020	5020	0
114	20241004	181700	65734555	5020	5020	5020	5020	0
115	20241004	181600	65734555	5020	5020	5020	5020	0
116	20241004	181500	65734555	5020	5020	5020	5020	0
117	20241004	181400	65734555	5020	5020	5020	5020	0
118	20241004	181300	65734555	5020	5020	5020	5020	0
119	20241004	181200	65734555	5020	5020	5020	5020	0
120	20241004	181100	65734555	5020	5020	5020	5020	0
121	20241004	181000	65734555	5020	5020	5020	5020	0
122	20241004	180900	65734555	5020	5020	5020	5020	36
123	20241004	180800	65734555	5020	5020	5020	5020	0
124	20241004	180700	65734555	5020	5020	5020	5020	0
125	20241004	180600	65734555	5020	5020	5020	5020	0
126	20241004	180500	65734555	5020	5020	5020	5020	0
127	20241004	180400	65734555	5020	5020	5020	5020	0
128	20241004	180300	65734555	5020	5020	5020	5020	0
129	20241004	180200	65734555	5020	5020	5020	5020	0
130	20241004	180100	65734555	5020	5020	5020	5020	0
131	20241004	180000	65734555	5020	5020	5020	5020	0
132	20241004	175900	65734555	5020	5020	5020	5020	0
133	20241004	175800	65734555	5020	5020	5020	5020	0
134	20241004	175700	65734555	5020	5020	5020	5020	0
135	20241004	175600	65734555	5020	5020	5020	5020	0
136	20241004	175500	65734555	5020	5020	5020	5020	0
137	20241004	175400	65734555	5020	5020	5020	5020	0
138	20241004	175300	65734555	5020	5020	5020	5020	0
139	20241004	175200	65734555	5020	5020	5020	5020	0
140	20241004	175100	65734555	5020	5020	5020	5020	0
141	20241004	175000	65734555	5020	5020	5020	5020	0
142	20241004	174900	65734555	5020	5020	5020	5020	0
143	20241004	174800	65734555	5020	5020	5020	5020	0
144	20241004	174700	65734555	5020	5020	5020	5020	0
145	20241004	174600	65734555	5020	5020	5020	5020	0
146	20241004	174500	65734555	5020	5020	5020	5020	0
147	20241004	174400	65734555	5020	5020	5020	5020	0
148	20241004	174300	65734555	5020	5020	5020	5020	0
149	20241004	174200	65734555	5020	5020	5020	5020	0
150	20241004	174100	65734555	5020	5020	5020	5020	0
151	20241004	174000	65734555	5020	5020	5020	5020	0
152	20241004	173900	65734555	5020	5020	5020	5020	36
153	20241004	173800	65734555	5020	5020	5020	5020	0
154	20241004	173700	65734555	5020	5020	5020	5020	0
155	20241004	173600	65734555	5020	5020	5020	5020	0
156	20241004	173500	65734555	5020	5020	5020	5020	0
157	20241004	173400	65734555	5020	5020	5020	5020	0
158	20241004	173300	65734555	5020	5020	5020	5020	0
159	20241004	173200	65734555	5020	5020	5020	5020	0
160	20241004	173100	65734555	5020	5020	5020	5020	0
161	20241004	173000	65734555	5020	5020	5020	5020	0
162	20241004	172900	65734555	5020	5020	5020	5020	0
163	20241004	172800	65734555	5020	5020	5020	5020	0
164	20241004	172700	65734555	5020	5020	5020	5020	0
165	20241004	172600	65734555	5020	5020	5020	5020	0
166	20241004	172500	65734555	5020	5020	5020	5020	0
167	20241004	172400	65734555	5020	5020	5020	5020	0
168	20241004	172300	65734555	5020	5020	5020	5020	0
169	20241004	172200	65734555	5020	5020	5020	5020	0
170	20241004	172100	65734555	5020	5020	5020	5020	0
171	20241004	172000	65734555	5020	5020	5020	5020	0
172	20241004	171900	65734555	5020	5020	5020	5020	0
173	20241004	171800	65734555	5020	5020	5020	5020	0
174	20241004	171700	65734555	5020	5020	5020	5020	0
175	20241004	171600	65734555	5020	5020	5020	5020	0
176	20241004	171500	65734555	5020	5020	5020	5020	0
177	20241004	171400	65734555	5020	5020	5020	5020	0
178	20241004	171300	65734555	5020	5020	5020	5020	0
179	20241004	171200	65734555	5020	5020	5020	5020	0
180	20241004	171100	65734555	5020	5020	5020	5020	0
181	20241004	171000	65734555	5020	5020	5020	5020	0
182	20241004	170900	65734555	5020	5020	5020	5020	36
183	20241004	170800	65734555	5020	5020	5020	5020	0
184	20241004	170700	65734555	5020	5020	5020	5020	0
185	20241004	170600	65734555	5020	5020	5020	5020	0
186	20241004	170500	65734555	5020	5020	5020	5020	0
187	20241004	170400	65734555	5020	5020	5020	5020	0
188	20241004	170300	65734555	5020	5020	5020	5020	0
189	20241004	170200	65734555	5020	5020	5020	5020	0
190	20241004	170100	65734555	5020	5020	5020	5020	0
191	20241004	170000	65734555	5020	5020	5020	5020	0
192	20241004	165900	65734555	5020	5020	5020	5020	0
193	20241004	165800	65734555	5020	5020	5020	5020	0
194	20241004	165700	65734555	5020	5020	5020	5020	0
195	20241004	165600	65734555	5020	5020	5020	5020	0
196	20241004	165500	65734555	5020	5020	5020	5020	0
197	20241004	165400	65734555	5020	5020	5020	5020	0
198	20241004	165300	65734555	5020	5020	5020	5020	0
199	20241004	165200	65734555	5020	5020	5020	5020	0
200	20241004	165100	65734555	5020	5020	5020	5020	0
201	20241004	165000	65734555	5020	5020	5020	5020	0
202	20241004	164900	65734555	5020	5020	5020	5020	0
203	20241004	164800	65734555	5020	5020	5020	5020	0
204	20241004	164700	65734555	5020	5020	5020	5020	0
205	20241004	164600	65734555	5020	5020	5020	5020	0
206	20241004	164500	65734555	5020	5020	5020	5020	0
207	20241004	164400	65734555	5020	5020	5020	5020	0
208	20241004	164300	65734555	5020	5020	5020	5020	0
209	20241004	164200	65734555	5020	5020	5020	5020	0
210	20241004	164100	65734555	5020	5020	5020	5020	0
211	20241004	164000	65734555	5020	5020	5020	5020	0
212	20241004	163900	65734555	5020	5020	5020	5020	36
213	20241004	163800	65734555	5020	5020	5020	5020	0
214	20241004	163700	65734555	5020	5020	5020	5020	0
215	20241004	163600	65734555	5020	5020	5020	5020	0
216	20241004	163500	65734555	5020	5020	5020	5020	0
217	20241004	163400	65734555	5020	5020	5020	5020	0
218	20241004	163300	65734555	5020	5020	5020	5020	0
219	20241004	163200	65734555	5020	5020	5020	5020	0
220	20241004	163100	65734555	5020	5020	5020	5020	0
221	20241004	163000	65734555	5020	5020	5020	5020	0
222	20241004	162900	65734555	5020	5020	5020	5020	0
223	20241004	162800	65734555	5020	5020	5020	5020	0
224	20241004	162700	65734555	5020	5020	5020	5020	0
225	20241004	162600	65734555	5020	5020	5020	5020	0
226	20241004	162500	65734555	5020	5020	5020	5020	0
227	20241004	162400	65734555	5020	5020	5020	5020	0
228	20241004	162300	65734555	5020	5020	5020	5020	0
229	20241004	162200	65734555	5020	5020	5020	5020	0
230	20241004	162100	65734555	5020	5020	5020	5020	0
231	20241004	162000	65734555	5020	5020	5020	5020	0
232	20241004	161900	65734555	5020	5020	5020	5020	0
233	20241004	161800	65734555	5020	5020	5020	5020	0
234	20241004	161700	65734555	5020	5020	5020	5020	0
235	20241004	161600	65734555	5020	5020	5020	5020	0
236	20241004	161500	65734555	5020	5020	5020	5020	0
237	20241004	161400	65734555	5020	5020	5020	5020	0
238	20241004	161300	65734555	5020	5020	5020	5020	0
239	20241004	161200	65734555	5020	5020	5020	5020	0
240	20241004	161100	65734555	5020	5020	5020	5020	0
241	20241004	161000	65734555	5020	5020	5020	5020	0
242	20241004	160900	65734555	5020	5020	5020	5020	36
243	20241004	160800	65734555	5020	5020	5020	5020	0
244	20241004	160700	65734555	5020	5020	5020	5020	0
245	20241004	160600	65734555	5020	5020	5020	5020	0
246	20241004	160500	65734555	5020	5020	5020	5020	0
247	20241004	160400	65734555	5020	5020	5020	5020	0
248	20241004	160300	65734555	5020	5020	5020	5020	0
249	20241004	160200	65734555	5020	5020	5020	5020	0
250	20241004	160100	65734555	5020	5020	5020	5020	0
251	20241004	160000	65734555	5020	5020	5020	5020	0
252	20241004	155900	65734555	5020	5020	5020	5020	0
253	20241004	155800	65734555	5020	5020	5020	5020	0
254	20241004	155700	65734555	5020	5020	5020	5020	0
255	20241004	155600	65734555	5020	5020	5020	5020	0
256	20241004	155500	65734555	5020	5020	5020	5020	0
257	20241004	155400	65734555	5020	5020	5020	5020	0
258	20241004	155300	65734555	5020	5020	5020	5020	0
259	20241004	155200	65734555	5020	5020	5020	5020	0
260	20241004	155100	65734555	5020	5020	5020	5020	0
261	20241004	155000	65734555	5020	5020	5020	5020	0
262	20241004	154900	65734555	5020	5020	5020	5020	0
263	20241004	154800	65734555	5020	5020	5020	5020	0
264	20241004	154700	65734555	5020	5020	5020	5020	0
265	20241004	154600	65734555	5020	5020	5020	5020	0
266	20241004	154500	65734555	5020	5020	5020	5020	0
267	20241004	154400	65734555	5020	5020	5020	5020	0
268	20241004	154300	65734555	5020	5020	5020	5020	0
269	20241004	154200	65734555	5020	5020	5020	5020	0
270	20241004	154100	65734555	5020	5020	5020	5020	0
271	20241004	154000	65734555	5020	5020	5020	5020	0
272	20241004	153900	65734555	5020	5020	5020	5020	36
273	20241004	153800	65734555	5020	5020	5020	5020	0
274	20241004	153700	65734555	5020	5020	5020	5020	0
275	20241004	153600	65734555	5020	5020	5020	5020	0
276	20241004	153500	65734555	5020	5020	5020	5020	0
277	20241004	153400	65734555	5020	5020	5020	5020	0
278	20241004	153300	65734555	5020	5020	5020	5020	0
279	20241004	153200	65734555	5020	5020	5020	5020	0
280	20241004	153100	65734555	5020	5020	5020	5020	0
281	20241004	153000	65734555	5020	5020	5020	5020	36
282	20241004	152900	65553835	5020	5020	5020	5020	0
283	20241004	152800	65553835	5020	5020	5020	5020	0
284	20241004	152700	65553835	5020	5020	5020	5020	0
285	20241004	152600	65553835	5020	5020	5020	5020	0
286	20241004	152500	65553835	5020	5020	5020	5020	0
287	20241004	152400	65553835	5020	5020	5020	5020	0
288	20241004	152300	65553835	5020	5020	5020	5020	0
289	20241004	152200	65553835	5020	5020	5020	5020	0
290	20241004	152100	65553835	5020	5020	5020	5020	0
291	20241004	152000	65553835	5020	5020	5020	5020	0
292	20241004	151900	65553835	5020	5020	5020	5020	1
293	20241004	151800	65548815	4985	4985	4985	4985	0
294	20241004	151700	65548815	4985	4990	4990	4985	500
295	20241004	151600	63055335	5020	5020	5020	5020	0
296	20241004	151500	63055335	5020	5020	5020	5020	0
297	20241004	151400	63055335	5020	5020	5020	5020	0
298	20241004	151300	63055335	5020	5020	5020	5020	0
299	20241004	151200	63055335	5020	5020	5020	5020	0
300	20241004	151100	63055335	5020	5020	5020	5020	0
301	20241004	151000	63055335	5020	5020	5020	5020	0
302	20241004	150900	63055335	5020	5020	5020	5020	0
303	20241004	150800	63055335	5020	4990	5020	4990	2026
304	20241004	150700	52921165	4990	4990	4990	4990	0
305	20241004	150600	52921165	4990	4990	4990	4990	0
306	20241004	150500	52921165	4990	4990	4990	4990	0
307	20241004	150400	52921165	4990	4990	4990	4990	69
308	20241004	150300	52576855	4990	4985	4990	4985	3
309	20241004	150200	52561890	4990	4990	4990	4990	34
310	20241004	150100	52392230	4990	4990	4990	4990	0
311	20241004	150000	52392230	4990	4990	4990	4990	0
312	20241004	145900	52392230	4990	4990	4990	4990	0
313	20241004	145800	52392230	4990	4990	4990	4990	0
314	20241004	145700	52392230	4990	4990	4990	4990	2
315	20241004	145600	52382250	4990	4990	4990	4990	0
316	20241004	145500	52382250	4990	4990	4990	4990	20
317	20241004	145400	52282450	4990	4990	4990	4990	0
318	20241004	145300	52282450	4990	4990	4990	4990	0
319	20241004	145200	52282450	4990	4990	4990	4990	0
320	20241004	145100	52282450	4990	4990	4990	4990	35
321	20241004	145000	52107800	4990	4990	4990	4990	0
322	20241004	144900	52107800	4990	4990	4990	4990	0
323	20241004	144800	52107800	4990	4990	4990	4990	0
324	20241004	144700	52107800	4990	4990	4990	4990	0
325	20241004	144600	52107800	4990	4990	4990	4990	0
326	20241004	144500	52107800	4990	4990	4990	4990	0
327	20241004	144400	52107800	4990	4990	4990	4990	0
328	20241004	144300	52107800	4990	4990	4990	4990	0
329	20241004	144200	52107800	4990	4990	4990	4990	1
330	20241004	144100	52102810	5020	5020	5020	5020	0
331	20241004	144000	52102810	5020	5020	5020	5020	0
332	20241004	143900	52102810	5020	5020	5020	5020	0
333	20241004	143800	52102810	5020	5020	5020	5020	0
334	20241004	143700	52102810	5020	5020	5020	5020	0
335	20241004	143600	52102810	5020	5020	5020	5020	0
336	20241004	143500	52102810	5020	5020	5020	5020	0
337	20241004	143400	52102810	5020	5020	5020	5020	0
338	20241004	143300	52102810	5020	5020	5020	5020	0
339	20241004	143200	52102810	5020	5020	5020	5020	0
340	20241004	143100	52102810	5020	5020	5020	5020	0
341	20241004	143000	52102810	5020	5020	5020	5020	0
342	20241004	142900	52102810	5020	5020	5020	5020	0
343	20241004	142800	52102810	5020	5000	5020	5000	2500
344	20241004	142700	39560390	5000	5000	5000	5000	1
345	20241004	142600	39555390	4960	4960	4960	4960	0
346	20241004	142500	39555390	4960	4960	4960	4960	0
347	20241004	142400	39555390	4960	4960	4960	4960	0
348	20241004	142300	39555390	4960	4960	4960	4960	0
349	20241004	142200	39555390	4960	4960	4960	4960	0
350	20241004	142100	39555390	4960	4960	4960	4960	0
351	20241004	142000	39555390	4960	4960	4960	4960	0
352	20241004	141900	39555390	4960	4960	4960	4960	0
353	20241004	141800	39555390	4960	4960	4960	4960	0
354	20241004	141700	39555390	4960	4960	4960	4960	0
355	20241004	141600	39555390	4960	4960	4960	4960	0
356	20241004	141500	39555390	4960	4960	4960	4960	2
357	20241004	141400	39545470	4960	4960	4960	4960	0
358	20241004	141300	39545470	4960	4960	4960	4960	0
359	20241004	141200	39545470	4960	4965	4965	4960	391
360	20241004	141100	37605000	5000	5000	5000	5000	0
361	20241004	141000	37605000	5000	5000	5000	5000	152
362	20241004	140900	36845000	5000	5000	5000	5000	0
363	20241004	140800	36845000	5000	5000	5000	5000	0
364	20241004	140700	36845000	5000	4990	5000	4990	848
365	20241004	140600	32607970	4990	4990	4990	4990	0
366	20241004	140500	32607970	4990	4990	4990	4990	0
367	20241004	140400	32607970	4990	4990	4990	4990	0
368	20241004	140300	32607970	4990	4990	4990	4990	0
369	20241004	140200	32607970	4990	4990	4990	4990	0
370	20241004	140100	32607970	4990	4990	4990	4990	0
371	20241004	140000	32607970	4990	4990	4990	4990	0
372	20241004	135900	32607970	4990	4985	4990	4985	35
373	20241004	135800	32433490	4965	4965	4965	4965	0
374	20241004	135700	32433490	4965	4965	4965	4965	0
375	20241004	135600	32433490	4965	4965	4965	4965	0
376	20241004	135500	32433490	4965	4965	4965	4965	0
377	20241004	135400	32433490	4965	4965	4965	4965	0
378	20241004	135300	32433490	4965	4965	4965	4965	0
379	20241004	135200	32433490	4965	4965	4965	4965	0
380	20241004	135100	32433490	4965	4965	4965	4965	0
381	20241004	135000	32433490	4965	4965	4965	4965	1
382	20241004	134900	32428525	4985	4985	4985	4985	1
383	20241004	134800	32423540	4990	4990	4990	4990	0
384	20241004	134700	32423540	4990	4990	4990	4990	0
385	20241004	134600	32423540	4990	4990	4990	4990	0
386	20241004	134500	32423540	4990	4990	4990	4990	0
387	20241004	134400	32423540	4990	4990	4990	4990	1
388	20241004	134300	32418550	4995	4995	4995	4995	0
389	20241004	134200	32418550	4995	4995	4995	4995	0
390	20241004	134100	32418550	4995	4995	4995	4995	0
391	20241004	134000	32418550	4995	4995	4995	4995	0
392	20241004	133900	32418550	4995	4995	4995	4995	0
393	20241004	133800	32418550	4995	4995	4995	4995	0
394	20241004	133700	32418550	4995	4995	4995	4995	0
395	20241004	133600	32418550	4995	4995	4995	4995	0
396	20241004	133500	32418550	4995	4995	4995	4995	0
397	20241004	133400	32418550	4995	4995	4995	4995	0
398	20241004	133300	32418550	4995	4995	4995	4995	0
399	20241004	133200	32418550	4995	4995	4995	4995	0
400	20241004	133100	32418550	4995	4995	4995	4995	0
401	20241004	133000	32418550	4995	4995	4995	4995	0
402	20241004	132900	32418550	4995	4995	4995	4995	0
403	20241004	132800	32418550	4995	4995	4995	4995	0
404	20241004	132700	32418550	4995	4995	4995	4995	0
405	20241004	132600	32418550	4995	4995	4995	4995	0
406	20241004	132500	32418550	4995	4995	4995	4995	0
407	20241004	132400	32418550	4995	4995	4995	4995	500
408	20241004	132300	29921050	4995	4995	4995	4995	0
409	20241004	132200	29921050	4995	4995	4995	4995	0
410	20241004	132100	29921050	4995	4995	4995	4995	0
411	20241004	132000	29921050	4995	4995	4995	4995	0
412	20241004	131900	29921050	4995	4995	4995	4995	0
413	20241004	131800	29921050	4995	4995	4995	4995	7
414	20241004	131700	29886085	4995	4995	4995	4995	0
415	20241004	131600	29886085	4995	4995	4995	4995	0
416	20241004	131500	29886085	4995	4995	4995	4995	0
417	20241004	131400	29886085	4995	4995	4995	4995	0
418	20241004	131300	29886085	4995	4995	4995	4995	0
419	20241004	131200	29886085	4995	4995	4995	4995	0
420	20241004	131100	29886085	4995	4995	4995	4995	0
421	20241004	131000	29886085	4995	4995	4995	4995	0
422	20241004	130900	29886085	4995	4995	4995	4995	1
423	20241004	130800	29881090	4960	4960	4960	4960	0
424	20241004	130700	29881090	4960	4960	4960	4960	0
425	20241004	130600	29881090	4960	4960	4960	4960	1
426	20241004	130500	29876130	4960	4960	4960	4960	0
427	20241004	130400	29876130	4960	4960	4960	4960	0
428	20241004	130300	29876130	4960	4960	4960	4960	0
429	20241004	130200	29876130	4960	4960	4960	4960	0
430	20241004	130100	29876130	4960	4960	4960	4960	0
431	20241004	130000	29876130	4960	4960	4960	4960	0
432	20241004	125900	29876130	4960	4960	4960	4960	0
433	20241004	125800	29876130	4960	4985	4985	4960	1738
434	20241004	125700	21235610	4985	4985	4985	4985	0
435	20241004	125600	21235610	4985	4985	4985	4985	0
436	20241004	125500	21235610	4985	4985	4985	4985	0
437	20241004	125400	21235610	4985	4985	4985	4985	0
438	20241004	125300	21235610	4985	4985	4985	4985	0
439	20241004	125200	21235610	4985	4985	4985	4985	0
440	20241004	125100	21235610	4985	4985	4985	4985	0
441	20241004	125000	21235610	4985	4985	4985	4985	0
442	20241004	124900	21235610	4985	4985	4985	4985	0
443	20241004	124800	21235610	4985	4985	4985	4985	0
444	20241004	124700	21235610	4985	4985	4985	4985	0
445	20241004	124600	21235610	4985	4985	4985	4985	0
446	20241004	124500	21235610	4985	4985	4985	4985	100
447	20241004	124400	20737110	4985	4985	4985	4985	100
448	20241004	124300	20238610	4985	4985	4985	4985	0
449	20241004	124200	20238610	4985	4985	4985	4985	0
450	20241004	124100	20238610	4985	4985	4985	4985	0
451	20241004	124000	20238610	4985	4985	4985	4985	0
452	20241004	123900	20238610	4985	4985	4985	4985	0
453	20241004	123800	20238610	4985	4985	4985	4985	0
454	20241004	123700	20238610	4985	4985	4985	4985	0
455	20241004	123600	20238610	4985	4985	4985	4985	0
456	20241004	123500	20238610	4985	4985	4985	4985	0
457	20241004	123400	20238610	4985	4985	4985	4985	0
458	20241004	123300	20238610	4985	4985	4985	4985	0
459	20241004	123200	20238610	4985	4985	4985	4985	0
460	20241004	123100	20238610	4985	4985	4985	4985	0
461	20241004	123000	20238610	4985	4985	4985	4985	0
462	20241004	122900	20238610	4985	4985	4985	4985	6
463	20241004	122800	20208700	4995	5000	5000	4995	298
464	20241004	122700	18720170	5000	5000	5000	5000	0
465	20241004	122600	18720170	5000	5000	5000	5000	0
466	20241004	122500	18720170	5000	5000	5000	5000	0
467	20241004	122400	18720170	5000	5000	5000	5000	0
468	20241004	122300	18720170	5000	5000	5000	5000	0
469	20241004	122200	18720170	5000	5000	5000	5000	0
470	20241004	122100	18720170	5000	5000	5000	5000	0
471	20241004	122000	18720170	5000	5000	5000	5000	0
472	20241004	121900	18720170	5000	5000	5000	5000	0
473	20241004	121800	18720170	5000	5000	5000	5000	0
474	20241004	121700	18720170	5000	5000	5000	5000	0
475	20241004	121600	18720170	5000	5000	5000	5000	0
476	20241004	121500	18720170	5000	5000	5000	5000	0
477	20241004	121400	18720170	5000	5000	5000	5000	0
478	20241004	121300	18720170	5000	5000	5000	5000	0
479	20241004	121200	18720170	5000	5000	5000	5000	10
480	20241004	121100	18670170	5000	5000	5000	5000	0
481	20241004	121000	18670170	5000	5000	5000	5000	0
482	20241004	120900	18670170	5000	5000	5000	5000	0
483	20241004	120800	18670170	5000	5000	5000	5000	0
484	20241004	120700	18670170	5000	5000	5000	5000	0
485	20241004	120600	18670170	5000	5000	5000	5000	0
486	20241004	120500	18670170	5000	5000	5000	5000	0
487	20241004	120400	18670170	5000	5000	5000	5000	0
488	20241004	120300	18670170	5000	5000	5000	5000	0
489	20241004	120200	18670170	5000	5000	5000	5000	0
490	20241004	120100	18670170	5000	5000	5000	5000	0
491	20241004	120000	18670170	5000	5000	5000	5000	299
492	20241004	115900	17175170	4995	4995	4995	4995	0
493	20241004	115800	17175170	4995	4995	4995	4995	0
494	20241004	115700	17175170	4995	4995	4995	4995	0
495	20241004	115600	17175170	4995	4995	4995	4995	0
496	20241004	115500	17175170	4995	4995	4995	4995	24
497	20241004	115400	17055290	5000	5000	5000	5000	0
498	20241004	115300	17055290	5000	5000	5000	5000	0
499	20241004	115200	17055290	5000	5000	5000	5000	1
500	20241004	115100	17050290	4995	4995	4995	4995	0
501	20241004	115000	17050290	4995	4995	4995	4995	0
502	20241004	114900	17050290	4995	4995	4995	4995	0
503	20241004	114800	17050290	4995	4995	4995	4995	0
504	20241004	114700	17050290	4995	4995	4995	4995	0
505	20241004	114600	17050290	4995	4995	4995	4995	0
506	20241004	114500	17050290	4995	4995	4995	4995	0
507	20241004	114400	17050290	4995	4995	4995	4995	0
508	20241004	114300	17050290	4995	4995	4995	4995	0
509	20241004	114200	17050290	4995	4995	4995	4995	0
510	20241004	114100	17050290	4995	4995	4995	4995	0
511	20241004	114000	17050290	4995	4995	4995	4995	0
512	20241004	113900	17050290	4995	4995	4995	4995	0
513	20241004	113800	17050290	4995	4995	4995	4995	0
514	20241004	113700	17050290	4995	4995	4995	4995	300
515	20241004	113600	15551790	4995	4995	4995	4995	0
516	20241004	113500	15551790	4995	4995	4995	4995	0
517	20241004	113400	15551790	4995	4995	4995	4995	0
518	20241004	113300	15551790	4995	4995	4995	4995	0
519	20241004	113200	15551790	4995	4995	4995	4995	0
520	20241004	113100	15551790	4995	4995	4995	4995	0
521	20241004	113000	15551790	4995	4995	4995	4995	2
522	20241004	112900	15541800	4995	4995	4995	4995	0
523	20241004	112800	15541800	4995	4995	4995	4995	0
524	20241004	112700	15541800	4995	4995	4995	4995	0
525	20241004	112600	15541800	4995	4995	4995	4995	0
526	20241004	112500	15541800	4995	4995	4995	4995	0
527	20241004	112400	15541800	4995	4995	4995	4995	0
528	20241004	112300	15541800	4995	4995	4995	4995	0
529	20241004	112200	15541800	4995	4995	4995	4995	0
530	20241004	112100	15541800	4995	4995	4995	4995	0
531	20241004	112000	15541800	4995	4995	4995	4995	0
532	20241004	111900	15541800	4995	4995	4995	4995	2
533	20241004	111800	15531810	5000	5000	5000	5000	23
534	20241004	111700	15416810	4995	4995	4995	4995	0
535	20241004	111600	15416810	4995	4995	4995	4995	2
536	20241004	111500	15406820	5000	5000	5000	5000	0
537	20241004	111400	15406820	5000	5000	5000	5000	0
538	20241004	111300	15406820	5000	5000	5000	5000	0
539	20241004	111200	15406820	5000	5000	5000	5000	0
540	20241004	111100	15406820	5000	5000	5000	5000	0
541	20241004	111000	15406820	5000	5000	5000	5000	0
542	20241004	110900	15406820	5000	5000	5000	5000	0
543	20241004	110800	15406820	5000	5000	5000	5000	0
544	20241004	110700	15406820	5000	5000	5000	5000	0
545	20241004	110600	15406820	5000	5000	5000	5000	0
546	20241004	110500	15406820	5000	5000	5000	5000	0
547	20241004	110400	15406820	5000	5000	5000	5000	0
548	20241004	110300	15406820	5000	5000	5000	5000	0
549	20241004	110200	15406820	5000	5000	5000	5000	0
550	20241004	110100	15406820	5000	5000	5000	5000	0
551	20241004	110000	15406820	5000	5000	5000	5000	0
552	20241004	105900	15406820	5000	5000	5000	5000	2
553	20241004	105800	15396820	5000	5000	5000	5000	0
554	20241004	105700	15396820	5000	5000	5000	5000	0
555	20241004	105600	15396820	5000	5000	5000	5000	0
556	20241004	105500	15396820	5000	5000	5000	5000	0
557	20241004	105400	15396820	5000	5000	5000	5000	0
558	20241004	105300	15396820	5000	5000	5000	5000	5
559	20241004	105200	15371820	5000	5000	5000	5000	0
560	20241004	105100	15371820	5000	5000	5000	5000	0
561	20241004	105000	15371820	5000	5000	5000	5000	80
562	20241004	104900	14971820	5000	5000	5000	5000	0
563	20241004	104800	14971820	5000	5000	5000	5000	0
564	20241004	104700	14971820	5000	5010	5010	5000	134
565	20241004	104600	14300660	5010	5010	5010	5010	0
566	20241004	104500	14300660	5010	5010	5010	5010	80
567	20241004	104400	13899860	5010	5010	5010	5010	0
568	20241004	104300	13899860	5010	5010	5010	5010	0
569	20241004	104200	13899860	5010	5010	5010	5010	0
570	20241004	104100	13899860	5010	5010	5010	5010	0
571	20241004	104000	13899860	5010	5010	5010	5010	0
572	20241004	103900	13899860	5010	5010	5010	5010	0
573	20241004	103800	13899860	5010	5010	5010	5010	0
574	20241004	103700	13899860	5010	5010	5010	5010	0
575	20241004	103600	13899860	5010	5010	5010	5010	0
576	20241004	103500	13899860	5010	5010	5010	5010	0
577	20241004	103400	13899860	5010	5010	5010	5010	0
578	20241004	103300	13899860	5010	5010	5010	5010	81
579	20241004	103200	13494050	5010	5010	5010	5010	0
580	20241004	103100	13494050	5010	5010	5010	5010	0
581	20241004	103000	13494050	5010	5010	5010	5010	0
582	20241004	102900	13494050	5010	5010	5010	5010	0
583	20241004	102800	13494050	5010	5010	5010	5010	0
584	20241004	102700	13494050	5010	5010	5010	5010	0
585	20241004	102600	13494050	5010	5010	5010	5010	0
586	20241004	102500	13494050	5010	5010	5010	5010	0
587	20241004	102400	13494050	5010	5010	5010	5010	0
588	20241004	102300	13494050	5010	5010	5010	5010	15
589	20241004	102200	13418900	5000	5000	5000	5000	0
590	20241004	102100	13418900	5000	5000	5000	5000	0
591	20241004	102000	13418900	5000	5000	5000	5000	0
592	20241004	101900	13418900	5000	5000	5000	5000	0
593	20241004	101800	13418900	5000	5000	5000	5000	0
594	20241004	101700	13418900	5000	5000	5000	5000	0
595	20241004	101600	13418900	5000	5000	5000	5000	0
596	20241004	101500	13418900	5000	5000	5000	5000	1
597	20241004	101400	13413900	5020	5020	5020	5020	0
598	20241004	101300	13413900	5020	5020	5020	5020	0
599	20241004	101200	13413900	5020	5020	5020	5020	0
600	20241004	101100	13413900	5020	5000	5020	5000	7
601	20241004	101000	13378880	5010	5010	5010	5010	0
602	20241004	100900	13378880	5010	5010	5010	5010	19
603	20241004	100800	13283690	5010	5010	5010	5010	735
604	20241004	100700	9601340	5000	5000	5000	5000	0
605	20241004	100600	9601340	5000	5000	5000	5000	0
606	20241004	100500	9601340	5000	5000	5000	5000	0
607	20241004	100400	9601340	5000	5000	5000	5000	1
608	20241004	100300	9596340	5010	5010	5010	5010	0
609	20241004	100200	9596340	5010	5010	5010	5010	0
610	20241004	100100	9596340	5010	5010	5010	5010	0
611	20241004	100000	9596340	5010	5010	5010	5010	0
612	20241004	095900	9596340	5010	5010	5010	5010	0
613	20241004	095800	9596340	5010	5010	5010	5010	0
614	20241004	095700	9596340	5010	4995	5010	4995	24
615	20241004	095600	9476445	5010	5010	5010	5010	0
616	20241004	095500	9476445	5010	5010	5010	5010	0
617	20241004	095400	9476445	5010	5010	5010	5010	0
618	20241004	095300	9476445	5010	5010	5010	5010	0
619	20241004	095200	9476445	5010	5010	5010	5010	1
620	20241004	095100	9471435	5010	4970	5010	4970	28
621	20241004	095000	9332075	4980	4980	4980	4980	256
622	20241004	094900	8057195	4980	4980	4980	4980	0
623	20241004	094800	8057195	4980	4980	4980	4980	0
624	20241004	094700	8057195	4980	4980	4980	4980	0
625	20241004	094600	8057195	4980	4980	4980	4980	11
626	20241004	094500	8002415	5010	5010	5010	5010	0
627	20241004	094400	8002415	5010	5010	5010	5010	0
628	20241004	094300	8002415	5010	5010	5010	5010	0
629	20241004	094200	8002415	5010	5010	5010	5010	0
630	20241004	094100	8002415	5010	5010	5010	5010	1
631	20241004	094000	7997405	5010	5010	5010	5010	1
632	20241004	093900	7992395	5010	5010	5010	5010	0
633	20241004	093800	7992395	5010	5010	5010	5010	0
634	20241004	093700	7992395	5010	5010	5010	5010	1
635	20241004	093600	7987385	5010	5010	5010	5010	3
636	20241004	093500	7972355	5010	5010	5010	5010	0
637	20241004	093400	7972355	5010	5010	5010	5010	2
638	20241004	093300	7962335	5010	5010	5010	5010	1
639	20241004	093200	7957325	4965	4965	4965	4965	0
640	20241004	093100	7957325	4965	4965	4965	4965	0
641	20241004	093000	7957325	4965	4965	4965	4965	0
642	20241004	092900	7957325	4965	4965	4965	4965	0
643	20241004	092800	7957325	4965	4965	4965	4965	0
644	20241004	092700	7957325	4965	4965	4965	4965	0
645	20241004	092600	7957325	4965	4965	4965	4965	20
646	20241004	092500	7858025	4965	4965	4965	4965	0
647	20241004	092400	7858025	4965	4965	4965	4965	30
648	20241004	092300	7709075	5010	5010	5010	5010	0
649	20241004	092200	7709075	5010	5010	5010	5010	0
650	20241004	092100	7709075	5010	5010	5010	5010	0
651	20241004	092000	7709075	5010	5010	5010	5010	0
652	20241004	091900	7709075	5010	5010	5010	5010	0
653	20241004	091800	7709075	5010	5010	5010	5010	1
654	20241004	091700	7704065	4975	4975	4975	4975	52
655	20241004	091600	7445365	4975	4975	4975	4975	16
656	20241004	091500	7365765	4975	5000	5000	4975	780
657	20241004	091400	3466165	5000	5000	5000	5000	98
658	20241004	091300	2976165	5000	5000	5000	5000	50
659	20241004	091200	2726165	5000	5000	5000	5000	0
660	20241004	091100	2726165	5000	5000	5000	5000	0
661	20241004	091000	2726165	5000	5000	5000	5000	0
662	20241004	090900	2726165	5000	5000	5000	5000	50
663	20241004	090800	2476165	5000	5000	5000	5000	0
664	20241004	090700	2476165	5000	5000	5000	5000	0
665	20241004	090600	2476165	5000	5000	5000	5000	222
666	20241004	090500	1366165	5010	5010	5010	5010	19
667	20241004	090400	1270975	5000	5000	5000	5000	0
668	20241004	090300	1270975	5000	4985	5000	4985	38
669	20241004	090200	1081320	4965	4965	4965	4965	0
670	20241004	090100	1081320	4965	4965	4965	4965	0
671	20241004	090000	1081320	4965	4960	4965	4960	218