KissMeData/100220/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201000	112415290	4995	4995	4995	4995	1601
3	20241014	200900	112415290	4995	4995	4995	4995	0
4	20241014	200800	112415290	4995	4995	4995	4995	0
5	20241014	200700	112415290	4995	4995	4995	4995	0
6	20241014	200600	112415290	4995	4995	4995	4995	0
7	20241014	200500	112415290	4995	4995	4995	4995	0
8	20241014	200400	112415290	4995	4995	4995	4995	0
9	20241014	200300	112415290	4995	4995	4995	4995	0
10	20241014	200200	112415290	4995	4995	4995	4995	0
11	20241014	200100	112415290	4995	4995	4995	4995	0
12	20241014	200000	112415290	4995	4995	4995	4995	0
13	20241014	195900	112415290	4995	4995	4995	4995	0
14	20241014	195800	112415290	4995	4995	4995	4995	0
15	20241014	195700	112415290	4995	4995	4995	4995	0
16	20241014	195600	112415290	4995	4995	4995	4995	0
17	20241014	195500	112415290	4995	4995	4995	4995	0
18	20241014	195400	112415290	4995	4995	4995	4995	0
19	20241014	195300	112415290	4995	4995	4995	4995	0
20	20241014	195200	112415290	4995	4995	4995	4995	0
21	20241014	195100	112415290	4995	4995	4995	4995	0
22	20241014	195000	112415290	4995	4995	4995	4995	0
23	20241014	194900	112415290	4995	4995	4995	4995	0
24	20241014	194800	112415290	4995	4995	4995	4995	0
25	20241014	194700	112415290	4995	4995	4995	4995	0
26	20241014	194600	112415290	4995	4995	4995	4995	0
27	20241014	194500	112415290	4995	4995	4995	4995	0
28	20241014	194400	112415290	4995	4995	4995	4995	0
29	20241014	194300	112415290	4995	4995	4995	4995	0
30	20241014	194200	112415290	4995	4995	4995	4995	0
31	20241014	194100	112415290	4995	4995	4995	4995	0
32	20241014	194000	112415290	4995	4995	4995	4995	1601
33	20241014	193900	112415290	4995	4995	4995	4995	0
34	20241014	193800	112415290	4995	4995	4995	4995	0
35	20241014	193700	112415290	4995	4995	4995	4995	0
36	20241014	193600	112415290	4995	4995	4995	4995	0
37	20241014	193500	112415290	4995	4995	4995	4995	0
38	20241014	193400	112415290	4995	4995	4995	4995	0
39	20241014	193300	112415290	4995	4995	4995	4995	0
40	20241014	193200	112415290	4995	4995	4995	4995	0
41	20241014	193100	112415290	4995	4995	4995	4995	0
42	20241014	193000	112415290	4995	4995	4995	4995	0
43	20241014	192900	112415290	4995	4995	4995	4995	0
44	20241014	192800	112415290	4995	4995	4995	4995	0
45	20241014	192700	112415290	4995	4995	4995	4995	0
46	20241014	192600	112415290	4995	4995	4995	4995	0
47	20241014	192500	112415290	4995	4995	4995	4995	0
48	20241014	192400	112415290	4995	4995	4995	4995	0
49	20241014	192300	112415290	4995	4995	4995	4995	0
50	20241014	192200	112415290	4995	4995	4995	4995	0
51	20241014	192100	112415290	4995	4995	4995	4995	0
52	20241014	192000	112415290	4995	4995	4995	4995	0
53	20241014	191900	112415290	4995	4995	4995	4995	0
54	20241014	191800	112415290	4995	4995	4995	4995	0
55	20241014	191700	112415290	4995	4995	4995	4995	0
56	20241014	191600	112415290	4995	4995	4995	4995	0
57	20241014	191500	112415290	4995	4995	4995	4995	0
58	20241014	191400	112415290	4995	4995	4995	4995	0
59	20241014	191300	112415290	4995	4995	4995	4995	0
60	20241014	191200	112415290	4995	4995	4995	4995	0
61	20241014	191100	112415290	4995	4995	4995	4995	0
62	20241014	191000	112415290	4995	4995	4995	4995	1601
63	20241014	190900	112415290	4995	4995	4995	4995	0
64	20241014	190800	112415290	4995	4995	4995	4995	0
65	20241014	190700	112415290	4995	4995	4995	4995	0
66	20241014	190600	112415290	4995	4995	4995	4995	0
67	20241014	190500	112415290	4995	4995	4995	4995	0
68	20241014	190400	112415290	4995	4995	4995	4995	0
69	20241014	190300	112415290	4995	4995	4995	4995	0
70	20241014	190200	112415290	4995	4995	4995	4995	0
71	20241014	190100	112415290	4995	4995	4995	4995	0
72	20241014	190000	112415290	4995	4995	4995	4995	0
73	20241014	185900	112415290	4995	4995	4995	4995	0
74	20241014	185800	112415290	4995	4995	4995	4995	0
75	20241014	185700	112415290	4995	4995	4995	4995	0
76	20241014	185600	112415290	4995	4995	4995	4995	0
77	20241014	185500	112415290	4995	4995	4995	4995	0
78	20241014	185400	112415290	4995	4995	4995	4995	0
79	20241014	185300	112415290	4995	4995	4995	4995	0
80	20241014	185200	112415290	4995	4995	4995	4995	0
81	20241014	185100	112415290	4995	4995	4995	4995	0
82	20241014	185000	112415290	4995	4995	4995	4995	0
83	20241014	184900	112415290	4995	4995	4995	4995	0
84	20241014	184800	112415290	4995	4995	4995	4995	0
85	20241014	184700	112415290	4995	4995	4995	4995	0
86	20241014	184600	112415290	4995	4995	4995	4995	0
87	20241014	184500	112415290	4995	4995	4995	4995	0
88	20241014	184400	112415290	4995	4995	4995	4995	0
89	20241014	184300	112415290	4995	4995	4995	4995	0
90	20241014	184200	112415290	4995	4995	4995	4995	0
91	20241014	184100	112415290	4995	4995	4995	4995	0
92	20241014	184000	112415290	4995	4995	4995	4995	1601
93	20241014	183900	112415290	4995	4995	4995	4995	0
94	20241014	183800	112415290	4995	4995	4995	4995	0
95	20241014	183700	112415290	4995	4995	4995	4995	0
96	20241014	183600	112415290	4995	4995	4995	4995	0
97	20241014	183500	112415290	4995	4995	4995	4995	0
98	20241014	183400	112415290	4995	4995	4995	4995	0
99	20241014	183300	112415290	4995	4995	4995	4995	0
100	20241014	183200	112415290	4995	4995	4995	4995	0
101	20241014	183100	112415290	4995	4995	4995	4995	0
102	20241014	183000	112415290	4995	4995	4995	4995	0
103	20241014	182900	112415290	4995	4995	4995	4995	0
104	20241014	182800	112415290	4995	4995	4995	4995	0
105	20241014	182700	112415290	4995	4995	4995	4995	0
106	20241014	182600	112415290	4995	4995	4995	4995	0
107	20241014	182500	112415290	4995	4995	4995	4995	0
108	20241014	182400	112415290	4995	4995	4995	4995	0
109	20241014	182300	112415290	4995	4995	4995	4995	0
110	20241014	182200	112415290	4995	4995	4995	4995	0
111	20241014	182100	112415290	4995	4995	4995	4995	0
112	20241014	182000	112415290	4995	4995	4995	4995	0
113	20241014	181900	112415290	4995	4995	4995	4995	0
114	20241014	181800	112415290	4995	4995	4995	4995	0
115	20241014	181700	112415290	4995	4995	4995	4995	0
116	20241014	181600	112415290	4995	4995	4995	4995	0
117	20241014	181500	112415290	4995	4995	4995	4995	0
118	20241014	181400	112415290	4995	4995	4995	4995	0
119	20241014	181300	112415290	4995	4995	4995	4995	0
120	20241014	181200	112415290	4995	4995	4995	4995	0
121	20241014	181100	112415290	4995	4995	4995	4995	0
122	20241014	181000	112415290	4995	4995	4995	4995	1601
123	20241014	180900	112415290	4995	4995	4995	4995	0
124	20241014	180800	112415290	4995	4995	4995	4995	0
125	20241014	180700	112415290	4995	4995	4995	4995	0
126	20241014	180600	112415290	4995	4995	4995	4995	0
127	20241014	180500	112415290	4995	4995	4995	4995	0
128	20241014	180400	112415290	4995	4995	4995	4995	0
129	20241014	180300	112415290	4995	4995	4995	4995	0
130	20241014	180200	112415290	4995	4995	4995	4995	0
131	20241014	180100	112415290	4995	4995	4995	4995	0
132	20241014	180000	112415290	4995	4995	4995	4995	0
133	20241014	175900	112415290	4995	4995	4995	4995	0
134	20241014	175800	112415290	4995	4995	4995	4995	0
135	20241014	175700	112415290	4995	4995	4995	4995	0
136	20241014	175600	112415290	4995	4995	4995	4995	0
137	20241014	175500	112415290	4995	4995	4995	4995	0
138	20241014	175400	112415290	4995	4995	4995	4995	0
139	20241014	175300	112415290	4995	4995	4995	4995	0
140	20241014	175200	112415290	4995	4995	4995	4995	0
141	20241014	175100	112415290	4995	4995	4995	4995	0
142	20241014	175000	112415290	4995	4995	4995	4995	0
143	20241014	174900	112415290	4995	4995	4995	4995	0
144	20241014	174800	112415290	4995	4995	4995	4995	0
145	20241014	174700	112415290	4995	4995	4995	4995	0
146	20241014	174600	112415290	4995	4995	4995	4995	0
147	20241014	174500	112415290	4995	4995	4995	4995	0
148	20241014	174400	112415290	4995	4995	4995	4995	0
149	20241014	174300	112415290	4995	4995	4995	4995	0
150	20241014	174200	112415290	4995	4995	4995	4995	0
151	20241014	174100	112415290	4995	4995	4995	4995	0
152	20241014	174000	112415290	4995	4995	4995	4995	1601
153	20241014	173900	112415290	4995	4995	4995	4995	0
154	20241014	173800	112415290	4995	4995	4995	4995	0
155	20241014	173700	112415290	4995	4995	4995	4995	0
156	20241014	173600	112415290	4995	4995	4995	4995	0
157	20241014	173500	112415290	4995	4995	4995	4995	0
158	20241014	173400	112415290	4995	4995	4995	4995	0
159	20241014	173300	112415290	4995	4995	4995	4995	0
160	20241014	173200	112415290	4995	4995	4995	4995	0
161	20241014	173100	112415290	4995	4995	4995	4995	0
162	20241014	173000	112415290	4995	4995	4995	4995	0
163	20241014	172900	112415290	4995	4995	4995	4995	0
164	20241014	172800	112415290	4995	4995	4995	4995	0
165	20241014	172700	112415290	4995	4995	4995	4995	0
166	20241014	172600	112415290	4995	4995	4995	4995	0
167	20241014	172500	112415290	4995	4995	4995	4995	0
168	20241014	172400	112415290	4995	4995	4995	4995	0
169	20241014	172300	112415290	4995	4995	4995	4995	0
170	20241014	172200	112415290	4995	4995	4995	4995	0
171	20241014	172100	112415290	4995	4995	4995	4995	0
172	20241014	172000	112415290	4995	4995	4995	4995	0
173	20241014	171900	112415290	4995	4995	4995	4995	0
174	20241014	171800	112415290	4995	4995	4995	4995	0
175	20241014	171700	112415290	4995	4995	4995	4995	0
176	20241014	171600	112415290	4995	4995	4995	4995	0
177	20241014	171500	112415290	4995	4995	4995	4995	0
178	20241014	171400	112415290	4995	4995	4995	4995	0
179	20241014	171300	112415290	4995	4995	4995	4995	0
180	20241014	171200	112415290	4995	4995	4995	4995	0
181	20241014	171100	112415290	4995	4995	4995	4995	0
182	20241014	171000	112415290	4995	4995	4995	4995	1601
183	20241014	170900	112415290	4995	4995	4995	4995	0
184	20241014	170800	112415290	4995	4995	4995	4995	0
185	20241014	170700	112415290	4995	4995	4995	4995	0
186	20241014	170600	112415290	4995	4995	4995	4995	0
187	20241014	170500	112415290	4995	4995	4995	4995	0
188	20241014	170400	112415290	4995	4995	4995	4995	0
189	20241014	170300	112415290	4995	4995	4995	4995	0
190	20241014	170200	112415290	4995	4995	4995	4995	0
191	20241014	170100	112415290	4995	4995	4995	4995	0
192	20241014	170000	112415290	4995	4995	4995	4995	0
193	20241014	165900	112415290	4995	4995	4995	4995	0
194	20241014	165800	112415290	4995	4995	4995	4995	0
195	20241014	165700	112415290	4995	4995	4995	4995	0
196	20241014	165600	112415290	4995	4995	4995	4995	0
197	20241014	165500	112415290	4995	4995	4995	4995	0
198	20241014	165400	112415290	4995	4995	4995	4995	0
199	20241014	165300	112415290	4995	4995	4995	4995	0
200	20241014	165200	112415290	4995	4995	4995	4995	0
201	20241014	165100	112415290	4995	4995	4995	4995	0
202	20241014	165000	112415290	4995	4995	4995	4995	0
203	20241014	164900	112415290	4995	4995	4995	4995	0
204	20241014	164800	112415290	4995	4995	4995	4995	0
205	20241014	164700	112415290	4995	4995	4995	4995	0
206	20241014	164600	112415290	4995	4995	4995	4995	0
207	20241014	164500	112415290	4995	4995	4995	4995	0
208	20241014	164400	112415290	4995	4995	4995	4995	0
209	20241014	164300	112415290	4995	4995	4995	4995	0
210	20241014	164200	112415290	4995	4995	4995	4995	0
211	20241014	164100	112415290	4995	4995	4995	4995	0
212	20241014	164000	112415290	4995	4995	4995	4995	1601
213	20241014	163900	112415290	4995	4995	4995	4995	0
214	20241014	163800	112415290	4995	4995	4995	4995	0
215	20241014	163700	112415290	4995	4995	4995	4995	0
216	20241014	163600	112415290	4995	4995	4995	4995	0
217	20241014	163500	112415290	4995	4995	4995	4995	0
218	20241014	163400	112415290	4995	4995	4995	4995	0
219	20241014	163300	112415290	4995	4995	4995	4995	0
220	20241014	163200	112415290	4995	4995	4995	4995	0
221	20241014	163100	112415290	4995	4995	4995	4995	0
222	20241014	163000	112415290	4995	4995	4995	4995	0
223	20241014	162900	112415290	4995	4995	4995	4995	0
224	20241014	162800	112415290	4995	4995	4995	4995	0
225	20241014	162700	112415290	4995	4995	4995	4995	0
226	20241014	162600	112415290	4995	4995	4995	4995	0
227	20241014	162500	112415290	4995	4995	4995	4995	0
228	20241014	162400	112415290	4995	4995	4995	4995	0
229	20241014	162300	112415290	4995	4995	4995	4995	0
230	20241014	162200	112415290	4995	4995	4995	4995	0
231	20241014	162100	112415290	4995	4995	4995	4995	0
232	20241014	162000	112415290	4995	4995	4995	4995	0
233	20241014	161900	112415290	4995	4995	4995	4995	0
234	20241014	161800	112415290	4995	4995	4995	4995	0
235	20241014	161700	112415290	4995	4995	4995	4995	0
236	20241014	161600	112415290	4995	4995	4995	4995	0
237	20241014	161500	112415290	4995	4995	4995	4995	0
238	20241014	161400	112415290	4995	4995	4995	4995	0
239	20241014	161300	112415290	4995	4995	4995	4995	0
240	20241014	161200	112415290	4995	4995	4995	4995	0
241	20241014	161100	112415290	4995	4995	4995	4995	0
242	20241014	161000	112415290	4995	4995	4995	4995	1601
243	20241014	160900	112415290	4995	4995	4995	4995	0
244	20241014	160800	112415290	4995	4995	4995	4995	0
245	20241014	160700	112415290	4995	4995	4995	4995	0
246	20241014	160600	112415290	4995	4995	4995	4995	0
247	20241014	160500	112415290	4995	4995	4995	4995	0
248	20241014	160400	112415290	4995	4995	4995	4995	0
249	20241014	160300	112415290	4995	4995	4995	4995	0
250	20241014	160200	112415290	4995	4995	4995	4995	0
251	20241014	160100	112415290	4995	4995	4995	4995	0
252	20241014	160000	112415290	4995	4995	4995	4995	0
253	20241014	155900	112415290	4995	4995	4995	4995	0
254	20241014	155800	112415290	4995	4995	4995	4995	0
255	20241014	155700	112415290	4995	4995	4995	4995	0
256	20241014	155600	112415290	4995	4995	4995	4995	0
257	20241014	155500	112415290	4995	4995	4995	4995	0
258	20241014	155400	112415290	4995	4995	4995	4995	0
259	20241014	155300	112415290	4995	4995	4995	4995	0
260	20241014	155200	112415290	4995	4995	4995	4995	0
261	20241014	155100	112415290	4995	4995	4995	4995	0
262	20241014	155000	112415290	4995	4995	4995	4995	0
263	20241014	154900	112415290	4995	4995	4995	4995	0
264	20241014	154800	112415290	4995	4995	4995	4995	0
265	20241014	154700	112415290	4995	4995	4995	4995	0
266	20241014	154600	112415290	4995	4995	4995	4995	0
267	20241014	154500	112415290	4995	4995	4995	4995	0
268	20241014	154400	112415290	4995	4995	4995	4995	0
269	20241014	154300	112415290	4995	4995	4995	4995	0
270	20241014	154200	112415290	4995	4995	4995	4995	0
271	20241014	154100	112415290	4995	4995	4995	4995	0
272	20241014	154000	112415290	4995	4995	4995	4995	1601
273	20241014	153900	112415290	4995	4995	4995	4995	0
274	20241014	153800	112415290	4995	4995	4995	4995	0
275	20241014	153700	112415290	4995	4995	4995	4995	0
276	20241014	153600	112415290	4995	4995	4995	4995	0
277	20241014	153500	112415290	4995	4995	4995	4995	0
278	20241014	153400	112415290	4995	4995	4995	4995	0
279	20241014	153300	112415290	4995	4995	4995	4995	0
280	20241014	153200	112415290	4995	4995	4995	4995	0
281	20241014	153100	112415290	4995	4995	4995	4995	0
282	20241014	153000	112415290	4995	4995	4995	4995	1601
283	20241014	152900	104418295	5020	5020	5020	5020	0
284	20241014	152800	104418295	5020	5020	5020	5020	0
285	20241014	152700	104418295	5020	5020	5020	5020	0
286	20241014	152600	104418295	5020	5020	5020	5020	0
287	20241014	152500	104418295	5020	5020	5020	5020	0
288	20241014	152400	104418295	5020	5020	5020	5020	0
289	20241014	152300	104418295	5020	5020	5020	5020	0
290	20241014	152200	104418295	5020	5020	5020	5020	0
291	20241014	152100	104418295	5020	5020	5020	5020	0
292	20241014	152000	104418295	5020	5020	5020	5020	0
293	20241014	151900	104418295	5020	5040	5040	5020	33
294	20241014	151800	104252445	5040	5040	5040	5040	26
295	20241014	151700	104121405	5020	5020	5020	5020	152
296	20241014	151600	103358365	5030	5030	5040	5030	19
297	20241014	151500	103262645	5030	5010	5040	5010	89
298	20241014	151400	102816705	5040	5040	5040	5040	0
299	20241014	151300	102816705	5040	5010	5040	5010	151
300	20241014	151200	102057905	5010	5010	5010	5010	0
301	20241014	151100	102057905	5010	5010	5020	5010	173
302	20241014	151000	101190725	5010	5010	5010	5010	0
303	20241014	150900	101190725	5010	5010	5010	5010	40
304	20241014	150800	100990325	5020	5020	5020	5020	103
305	20241014	150700	100473265	5010	5010	5010	5010	41
306	20241014	150600	100267855	4990	4990	4990	4990	0
307	20241014	150500	100267855	4990	4990	4990	4990	133
308	20241014	150400	99604185	4995	4995	4995	4995	0
309	20241014	150300	99604185	4995	4995	4995	4995	0
310	20241014	150200	99604185	4995	5020	5030	4995	188
311	20241014	150100	98661835	5000	5000	5010	5000	38
312	20241014	150000	98471685	4995	4995	4995	4995	31
313	20241014	145900	98316840	5030	4995	5030	4995	291
314	20241014	145800	96859805	4995	4995	4995	4995	19
315	20241014	145700	96764900	5000	5000	5000	5000	0
316	20241014	145600	96764900	5000	5000	5000	5000	88
317	20241014	145500	96324900	5040	5040	5040	5040	0
318	20241014	145400	96324900	5040	5030	5040	5030	200
319	20241014	145300	95318860	4990	4990	4990	4990	87
320	20241014	145200	94884730	4995	4995	4995	4995	17
321	20241014	145100	94799815	4995	4995	4995	4995	0
322	20241014	145000	94799815	4995	4995	4995	4995	87
323	20241014	144900	94365250	4995	4995	4995	4995	0
324	20241014	144800	94365250	4995	4995	4995	4995	0
325	20241014	144700	94365250	4995	4995	4995	4995	88
326	20241014	144600	93925690	4995	4995	4995	4995	0
327	20241014	144500	93925690	4995	4995	4995	4995	0
328	20241014	144400	93925690	4995	4995	4995	4995	87
329	20241014	144300	93491125	5030	5030	5030	5030	0
330	20241014	144200	93491125	5030	5030	5030	5030	10
331	20241014	144100	93440825	4990	4990	4990	4990	0
332	20241014	144000	93440825	4990	4990	4990	4990	87
333	20241014	143900	93006695	4990	4990	4990	4990	0
334	20241014	143800	93006695	4990	4990	4990	4990	0
335	20241014	143700	93006695	4990	4995	4995	4990	108
336	20241014	143600	92467250	5000	5000	5000	5000	0
337	20241014	143500	92467250	5000	5010	5010	4995	1712
338	20241014	143400	83895130	5010	5010	5010	5010	87
339	20241014	143300	83459260	5010	5010	5010	5010	0
340	20241014	143200	83459260	5010	5010	5010	5010	0
341	20241014	143100	83459260	5010	5010	5010	5010	88
342	20241014	143000	83018380	5010	5010	5010	5010	0
343	20241014	142900	83018380	5010	5010	5010	5010	0
344	20241014	142800	83018380	5010	5010	5010	5010	87
345	20241014	142700	82582510	5050	5010	5050	5010	36
346	20241014	142600	82401190	5010	5010	5010	5010	2
347	20241014	142500	82391170	5010	5010	5010	5010	87
348	20241014	142400	81955300	5020	5020	5020	5020	0
349	20241014	142300	81955300	5020	5020	5020	5020	2
350	20241014	142200	81945260	5010	5010	5010	5010	88
351	20241014	142100	81504380	5010	5010	5010	5010	0
352	20241014	142000	81504380	5010	5010	5010	5010	0
353	20241014	141900	81504380	5010	5010	5010	5010	210
354	20241014	141800	80452280	5010	5010	5010	5010	0
355	20241014	141700	80452280	5010	5010	5010	5010	0
356	20241014	141600	80452280	5010	5010	5010	5010	88
357	20241014	141500	80011400	5040	5040	5040	5040	0
358	20241014	141400	80011400	5040	5040	5040	5040	1
359	20241014	141300	80006360	5010	5010	5010	5010	110
360	20241014	141200	79455260	5010	5010	5010	5010	0
361	20241014	141100	79455260	5010	5010	5010	5010	0
362	20241014	141000	79455260	5010	5010	5010	5010	0
363	20241014	140900	79455260	5010	5010	5010	5010	87
364	20241014	140800	79019390	5010	5010	5010	5010	0
365	20241014	140700	79019390	5010	5010	5010	5010	0
366	20241014	140600	79019390	5010	5010	5010	5010	88
367	20241014	140500	78578510	5010	5010	5010	5010	0
368	20241014	140400	78578510	5010	5010	5010	5010	0
369	20241014	140300	78578510	5010	5010	5010	5010	87
370	20241014	140200	78142640	5010	5010	5010	5010	0
371	20241014	140100	78142640	5010	5010	5010	5010	0
372	20241014	140000	78142640	5010	5010	5010	5010	87
373	20241014	135900	77706770	5010	5010	5010	5010	0
374	20241014	135800	77706770	5010	5010	5010	5010	0
375	20241014	135700	77706770	5010	5010	5010	5010	88
376	20241014	135600	77265890	5050	5050	5050	5050	0
377	20241014	135500	77265890	5050	5050	5050	5050	0
378	20241014	135400	77265890	5050	5010	5050	5010	88
379	20241014	135300	76824970	5010	5010	5010	5010	0
380	20241014	135200	76824970	5010	5010	5010	5010	0
381	20241014	135100	76824970	5010	5010	5010	5010	88
382	20241014	135000	76384090	5010	5010	5010	5010	0
383	20241014	134900	76384090	5010	5010	5010	5010	0
384	20241014	134800	76384090	5010	5010	5010	5010	200
385	20241014	134700	75382090	5010	5010	5010	5010	88
386	20241014	134600	74941210	5010	5010	5010	5010	0
387	20241014	134500	74941210	5010	5010	5010	5010	87
388	20241014	134400	74505340	5050	5050	5050	5050	1
389	20241014	134300	74500290	5010	5010	5010	5010	0
390	20241014	134200	74500290	5010	5010	5010	5010	88
391	20241014	134100	74059410	5050	5050	5050	5050	0
392	20241014	134000	74059410	5050	5050	5050	5050	0
393	20241014	133900	74059410	5050	5050	5050	5050	1
394	20241014	133800	74054360	5010	5010	5010	5010	87
395	20241014	133700	73618490	5010	5010	5010	5010	0
396	20241014	133600	73618490	5010	5010	5010	5010	0
397	20241014	133500	73618490	5010	5010	5010	5010	88
398	20241014	133400	73177610	5020	5020	5020	5020	0
399	20241014	133300	73177610	5020	5020	5020	5020	0
400	20241014	133200	73177610	5020	5020	5020	5020	87
401	20241014	133100	72740870	5050	5050	5050	5050	0
402	20241014	133000	72740870	5050	5050	5050	5050	0
403	20241014	132900	72740870	5050	5020	5050	5020	108
404	20241014	132800	72198080	5040	5040	5040	5040	17
405	20241014	132700	72112400	5030	5030	5030	5030	14
406	20241014	132600	72041980	5010	5010	5010	5010	88
407	20241014	132500	71601100	5030	5030	5030	5030	0
408	20241014	132400	71601100	5030	5020	5030	5020	200
409	20241014	132300	70596100	5020	5020	5020	5020	6
410	20241014	132200	70565980	5030	5030	5030	5030	0
411	20241014	132100	70565980	5030	5030	5030	5030	2
412	20241014	132000	70555920	5030	5030	5030	5030	6
413	20241014	131900	70525740	5040	5040	5040	5040	0
414	20241014	131800	70525740	5040	5050	5080	5040	1211
415	20241014	131700	64384830	5010	5010	5010	5010	88
416	20241014	131600	63943950	5050	5050	5050	5050	0
417	20241014	131500	63943950	5050	5050	5050	5050	0
418	20241014	131400	63943950	5050	5020	5050	5020	101
419	20241014	131300	63436510	5060	5060	5060	5060	0
420	20241014	131200	63436510	5060	5060	5060	5060	0
421	20241014	131100	63436510	5060	5020	5060	5020	108
422	20241014	131000	62893550	5060	5060	5060	5060	0
423	20241014	130900	62893550	5060	5060	5060	5060	27
424	20241014	130800	62756930	5020	5020	5020	5020	0
425	20241014	130700	62756930	5020	5060	5060	5020	94
426	20241014	130600	62284770	5060	5060	5060	5060	0
427	20241014	130500	62284770	5060	5060	5060	5060	21
428	20241014	130400	62178510	5020	5060	5060	5020	133
429	20241014	130300	61509010	5020	5020	5020	5020	0
430	20241014	130200	61509010	5020	5020	5020	5020	0
431	20241014	130100	61509010	5020	5020	5020	5020	88
432	20241014	130000	61067250	5030	5030	5030	5030	0
433	20241014	125900	61067250	5030	5030	5030	5030	0
434	20241014	125800	61067250	5030	5030	5030	5030	87
435	20241014	125700	60629640	5070	5070	5070	5070	0
436	20241014	125600	60629640	5070	5030	5070	5030	236
437	20241014	125500	59441000	5030	5030	5030	5030	7
438	20241014	125400	59405790	5040	5040	5040	5040	0
439	20241014	125300	59405790	5040	5040	5040	5040	0
440	20241014	125200	59405790	5040	5040	5040	5040	7
441	20241014	125100	59370510	5080	5080	5080	5080	341
442	20241014	125000	57638230	5080	5060	5080	5060	97
443	20241014	124900	57145840	5060	5020	5060	5020	104
444	20241014	124800	56623080	5060	5060	5060	5060	19
445	20241014	124700	56526940	5030	5030	5030	5030	0
446	20241014	124600	56526940	5030	5030	5030	5030	100
447	20241014	124500	56023940	5070	5070	5070	5070	12
448	20241014	124400	55963100	5060	5050	5060	5050	52
449	20241014	124300	55700140	5050	5010	5050	5010	123
450	20241014	124200	55082710	5050	5010	5050	5010	304
451	20241014	124100	53552910	4995	4995	4995	4995	0
452	20241014	124000	53552910	4995	5000	5000	4995	115
453	20241014	123900	52978345	4990	4990	4990	4990	0
454	20241014	123800	52978345	4990	4990	4990	4990	0
455	20241014	123700	52978345	4990	4990	4990	4990	0
456	20241014	123600	52978345	4990	5010	5010	4990	166
457	20241014	123500	52148445	5010	5010	5030	5010	122
458	20241014	123400	51536325	4985	4985	4985	4985	0
459	20241014	123300	51536325	4985	4985	4985	4985	87
460	20241014	123200	51102630	4980	4980	4980	4980	0
461	20241014	123100	51102630	4980	4980	4980	4980	0
462	20241014	123000	51102630	4980	4980	4980	4980	241
463	20241014	122900	49902450	4995	4995	4995	4995	1
464	20241014	122800	49897455	4980	4980	4980	4980	0
465	20241014	122700	49897455	4980	4980	4980	4980	87
466	20241014	122600	49464195	4980	4980	4980	4980	0
467	20241014	122500	49464195	4980	4980	4980	4980	0
468	20241014	122400	49464195	4980	4980	4980	4980	187
469	20241014	122300	48532935	4995	4995	4995	4995	0
470	20241014	122200	48532935	4995	4995	4995	4995	0
471	20241014	122100	48532935	4995	4995	4995	4995	11
472	20241014	122000	48477990	5030	5030	5030	5030	0
473	20241014	121900	48477990	5030	4985	5030	4985	247
474	20241014	121800	47240935	4985	4985	4985	4985	57
475	20241014	121700	46956790	5000	5000	5000	5000	0
476	20241014	121600	46956790	5000	5000	5000	5000	0
477	20241014	121500	46956790	5000	5000	5000	5000	11
478	20241014	121400	46901790	5020	5020	5020	5020	22
479	20241014	121300	46791350	4985	4985	4985	4985	0
480	20241014	121200	46791350	4985	4985	4985	4985	155
481	20241014	121100	46018675	4990	4990	4990	4990	0
482	20241014	121000	46018675	4990	4990	4990	4990	0
483	20241014	120900	46018675	4990	4985	4990	4985	176
484	20241014	120800	45140870	4985	4985	4985	4985	0
485	20241014	120700	45140870	4985	4985	4985	4985	0
486	20241014	120600	45140870	4985	4985	4985	4985	88
487	20241014	120500	44702190	4990	4990	4990	4990	0
488	20241014	120400	44702190	4990	4990	4990	4990	0
489	20241014	120300	44702190	4990	4990	4990	4990	0
490	20241014	120200	44702190	4990	4990	4990	4990	1
491	20241014	120100	44697200	4985	4985	4985	4985	0
492	20241014	120000	44697200	4985	4985	4985	4985	0
493	20241014	115900	44697200	4985	4985	4985	4985	88
494	20241014	115800	44258520	4985	4985	4985	4985	0
495	20241014	115700	44258520	4985	4985	4985	4985	0
496	20241014	115600	44258520	4985	4985	4985	4985	87
497	20241014	115500	43824825	4985	4985	4985	4985	0
498	20241014	115400	43824825	4985	4985	4985	4985	0
499	20241014	115300	43824825	4985	4985	4985	4985	146
500	20241014	115200	43097015	4985	4985	4985	4985	0
501	20241014	115100	43097015	4985	4985	4985	4985	0
502	20241014	115000	43097015	4985	4985	4985	4985	171
503	20241014	114900	42244580	4985	4985	4985	4985	0
504	20241014	114800	42244580	4985	4985	4985	4985	0
505	20241014	114700	42244580	4985	4985	4985	4985	87
506	20241014	114600	41810885	4985	4985	4985	4985	0
507	20241014	114500	41810885	4985	4985	4985	4985	0
508	20241014	114400	41810885	4985	4985	4985	4985	87
509	20241014	114300	41377190	5010	5010	5010	5010	0
510	20241014	114200	41377190	5010	5010	5010	5010	0
511	20241014	114100	41377190	5010	5010	5010	5010	5
512	20241014	114000	41352140	5010	5010	5010	5010	0
513	20241014	113900	41352140	5010	5010	5010	5010	99
514	20241014	113800	40856150	4990	4990	4990	4990	144
515	20241014	113700	40137590	4990	4990	4990	4990	1
516	20241014	113600	40132600	4995	5000	5000	4995	2
517	20241014	113500	40122605	5010	5010	5010	5010	1
518	20241014	113400	40117595	5020	5020	5020	5020	0
519	20241014	113300	40117595	5020	5020	5020	5020	0
520	20241014	113200	40117595	5020	4985	5020	4985	90
521	20241014	113100	39668850	4990	4990	4990	4990	0
522	20241014	113000	39668850	4990	4990	4990	4990	0
523	20241014	112900	39668850	4990	4990	4990	4990	87
524	20241014	112800	39234720	4990	4990	4990	4990	0
525	20241014	112700	39234720	4990	4990	4990	4990	0
526	20241014	112600	39234720	4990	4990	4990	4990	0
527	20241014	112500	39234720	4990	4990	4990	4990	88
528	20241014	112400	38795600	4990	4990	4990	4990	0
529	20241014	112300	38795600	4990	4990	4990	4990	0
530	20241014	112200	38795600	4990	4990	4990	4990	87
531	20241014	112100	38361470	4990	4990	4990	4990	0
532	20241014	112000	38361470	4990	4990	4990	4990	0
533	20241014	111900	38361470	4990	4995	4995	4990	140
534	20241014	111800	37662430	4995	4995	4995	4995	0
535	20241014	111700	37662430	4995	4995	4995	4995	0
536	20241014	111600	37662430	4995	4995	4995	4995	87
537	20241014	111500	37227865	4995	4995	4995	4995	0
538	20241014	111400	37227865	4995	4995	4995	4995	0
539	20241014	111300	37227865	4995	4995	4995	4995	87
540	20241014	111200	36793300	5030	5030	5030	5030	5
541	20241014	111100	36768150	4995	4995	4995	4995	0
542	20241014	111000	36768150	4995	4995	4995	4995	88
543	20241014	110900	36328590	4995	4995	4995	4995	1
544	20241014	110800	36323595	4995	4995	4995	4995	30
545	20241014	110700	36173745	4995	4995	4995	4995	138
546	20241014	110600	35484435	4995	4995	4995	4995	1
547	20241014	110500	35479440	4995	4995	4995	4995	0
548	20241014	110400	35479440	4995	4995	4995	4995	88
549	20241014	110300	35039880	4995	4995	4995	4995	0
550	20241014	110200	35039880	4995	4995	4995	4995	0
551	20241014	110100	35039880	4995	4995	4995	4995	87
552	20241014	110000	34605315	5000	5000	5000	5000	0
553	20241014	105900	34605315	5000	5000	5000	5000	0
554	20241014	105800	34605315	5000	5000	5000	5000	87
555	20241014	105700	34170315	5040	5040	5040	5040	4
556	20241014	105600	34150155	5040	5040	5040	5040	21
557	20241014	105500	34044315	5040	4995	5040	4995	135
558	20241014	105400	33369945	4995	4995	4995	4995	0
559	20241014	105300	33369945	4995	4995	4995	4995	0
560	20241014	105200	33369945	4995	4995	4995	4995	87
561	20241014	105100	32935380	5020	5020	5020	5020	1
562	20241014	105000	32930360	4995	4995	4995	4995	0
563	20241014	104900	32930360	4995	4995	4995	4995	0
564	20241014	104800	32930360	4995	4995	4995	4995	169
565	20241014	104700	32086205	5000	5000	5000	5000	40
566	20241014	104600	31886205	4995	4995	4995	4995	0
567	20241014	104500	31886205	4995	5000	5000	4995	316
568	20241014	104400	30306645	5000	5000	5000	5000	0
569	20241014	104300	30306645	5000	5000	5000	5000	0
570	20241014	104200	30306645	5000	5000	5000	5000	90
571	20241014	104100	29856645	5020	5020	5020	5020	0
572	20241014	104000	29856645	5020	5020	5020	5020	0
573	20241014	103900	29856645	5020	5020	5020	5020	6
574	20241014	103800	29826525	5030	5030	5040	5030	23
575	20241014	103700	29710745	4995	4995	4995	4995	0
576	20241014	103600	29710745	4995	4995	4995	4995	87
577	20241014	103500	29276180	4995	4995	4995	4995	0
578	20241014	103400	29276180	4995	4995	4995	4995	0
579	20241014	103300	29276180	4995	5000	5000	4995	153
580	20241014	103200	28511510	5000	5000	5000	5000	0
581	20241014	103100	28511510	5000	5000	5000	5000	0
582	20241014	103000	28511510	5000	5000	5000	5000	88
583	20241014	102900	28071510	5010	5010	5010	5010	0
584	20241014	102800	28071510	5010	5010	5010	5010	0
585	20241014	102700	28071510	5010	5010	5010	5010	87
586	20241014	102600	27635640	5020	5020	5020	5020	0
587	20241014	102500	27635640	5020	5020	5020	5020	0
588	20241014	102400	27635640	5020	5020	5020	5020	88
589	20241014	102300	27193880	5040	5030	5100	5030	487
590	20241014	102200	24726500	5020	5030	5030	5020	23
591	20241014	102100	24610820	5030	5000	5030	5000	126
592	20241014	102000	23980790	5010	5010	5010	5010	0
593	20241014	101900	23980790	5010	5010	5010	5010	91
594	20241014	101800	23524880	5010	5010	5010	5010	1
595	20241014	101700	23519870	5030	5030	5030	5030	2
596	20241014	101600	23509810	5000	5000	5000	5000	0
597	20241014	101500	23509810	5000	5000	5000	5000	88
598	20241014	101400	23069810	5030	5030	5030	5030	0
599	20241014	101300	23069810	5030	5030	5030	5030	1
600	20241014	101200	23064780	5000	5000	5000	5000	46
601	20241014	101100	22834780	5000	5000	5000	5000	125
602	20241014	101000	22209780	5030	5030	5030	5030	0
603	20241014	100900	22209780	5030	5000	5030	5000	6
604	20241014	100800	22179720	5010	5010	5010	5010	87
605	20241014	100700	21743850	5050	5010	5050	5010	5
606	20241014	100600	21718760	5050	5050	5050	5050	1
607	20241014	100500	21713710	5050	5050	5050	5050	0
608	20241014	100400	21713710	5050	5050	5050	5050	0
609	20241014	100300	21713710	5050	5050	5050	5050	23
610	20241014	100200	21597560	5010	5010	5010	5010	0
611	20241014	100100	21597560	5010	5010	5010	5010	7
612	20241014	100000	21562490	5010	5010	5010	5010	0
613	20241014	095900	21562490	5010	5010	5010	5010	0
614	20241014	095800	21562490	5010	5010	5010	5010	0
615	20241014	095700	21562490	5010	5010	5010	5010	0
616	20241014	095600	21562490	5010	5010	5010	5010	0
617	20241014	095500	21562490	5010	5010	5010	5010	0
618	20241014	095400	21562490	5010	5010	5010	5010	0
619	20241014	095300	21562490	5010	5010	5010	5010	0
620	20241014	095200	21562490	5010	5010	5010	5010	9
621	20241014	095100	21517400	5010	5010	5010	5010	0
622	20241014	095000	21517400	5010	5010	5010	5010	0
623	20241014	094900	21517400	5010	5010	5010	5010	0
624	20241014	094800	21517400	5010	5050	5050	5000	1159
625	20241014	094700	15705170	5050	5050	5050	5050	0
626	20241014	094600	15705170	5050	5050	5050	5050	0
627	20241014	094500	15705170	5050	5050	5050	5050	0
628	20241014	094400	15705170	5050	5050	5050	5050	0
629	20241014	094300	15705170	5050	5050	5050	5050	72
630	20241014	094200	15341570	5050	5050	5050	5050	0
631	20241014	094100	15341570	5050	5050	5050	5050	0
632	20241014	094000	15341570	5050	5050	5050	5050	0
633	20241014	093900	15341570	5050	5050	5050	5050	2
634	20241014	093800	15331470	5050	5040	5050	5040	17
635	20241014	093700	15245780	5010	5040	5040	5010	365
636	20241014	093600	13417090	5040	5040	5040	5040	1
637	20241014	093500	13412050	5040	5040	5040	5040	0
638	20241014	093400	13412050	5040	5040	5040	5040	0
639	20241014	093300	13412050	5040	5040	5040	5040	0
640	20241014	093200	13412050	5040	5040	5040	5040	0
641	20241014	093100	13412050	5040	5040	5040	5040	1
642	20241014	093000	13407010	5050	5050	5050	5050	0
643	20241014	092900	13407010	5050	5050	5050	5050	1
644	20241014	092800	13401960	5020	5010	5020	5010	21
645	20241014	092700	13296550	5050	5040	5050	5040	70
646	20241014	092600	12943660	5010	5000	5040	5000	199
647	20241014	092500	11945330	5000	5000	5000	5000	0
648	20241014	092400	11945330	5000	5000	5000	5000	0
649	20241014	092300	11945330	5000	5010	5010	5000	853
650	20241014	092200	7672830	5010	5010	5010	5010	322
651	20241014	092100	6059610	5000	5000	5000	5000	0
652	20241014	092000	6059610	5000	5010	5010	5000	337
653	20241014	091900	4371620	5010	5010	5010	5010	0
654	20241014	091800	4371620	5010	5010	5010	5010	0
655	20241014	091700	4371620	5010	5010	5010	5010	0
656	20241014	091600	4371620	5010	5010	5010	5010	2
657	20241014	091500	4361600	5010	5010	5010	5010	0
658	20241014	091400	4361600	5010	5010	5010	5010	1
659	20241014	091300	4356590	5010	5010	5010	5010	141
660	20241014	091200	3650180	5010	5010	5010	5010	0
661	20241014	091100	3650180	5010	5010	5010	5010	0
662	20241014	091000	3650180	5010	5020	5020	5010	260
663	20241014	090900	2345550	5020	5020	5020	5020	0
664	20241014	090800	2345550	5020	5020	5020	5020	0
665	20241014	090700	2345550	5020	5020	5020	5020	0
666	20241014	090600	2345550	5020	5020	5020	5020	186
667	20241014	090500	1411830	5010	5010	5010	5010	26
668	20241014	090400	1281570	5020	5020	5020	5020	0
669	20241014	090300	1281570	5020	5020	5020	5020	1
670	20241014	090200	1276550	5020	5020	5020	5020	0
671	20241014	090100	1276550	5020	5020	5020	5020	1
672	20241014	090000	1271530	5010	5010	5010	5010	153