KissMeData/142210/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202700	545212260	4985	4985	4985	4985	4068
3	20241018	202600	545212260	4985	4985	4985	4985	0
4	20241018	202500	545212260	4985	4985	4985	4985	0
5	20241018	202400	545212260	4985	4985	4985	4985	0
6	20241018	202300	545212260	4985	4985	4985	4985	0
7	20241018	202200	545212260	4985	4985	4985	4985	0
8	20241018	202100	545212260	4985	4985	4985	4985	0
9	20241018	202000	545212260	4985	4985	4985	4985	0
10	20241018	201900	545212260	4985	4985	4985	4985	0
11	20241018	201800	545212260	4985	4985	4985	4985	0
12	20241018	201700	545212260	4985	4985	4985	4985	0
13	20241018	201600	545212260	4985	4985	4985	4985	0
14	20241018	201500	545212260	4985	4985	4985	4985	0
15	20241018	201400	545212260	4985	4985	4985	4985	0
16	20241018	201300	545212260	4985	4985	4985	4985	0
17	20241018	201200	545212260	4985	4985	4985	4985	0
18	20241018	201100	545212260	4985	4985	4985	4985	0
19	20241018	201000	545212260	4985	4985	4985	4985	0
20	20241018	200900	545212260	4985	4985	4985	4985	0
21	20241018	200800	545212260	4985	4985	4985	4985	0
22	20241018	200700	545212260	4985	4985	4985	4985	0
23	20241018	200600	545212260	4985	4985	4985	4985	0
24	20241018	200500	545212260	4985	4985	4985	4985	0
25	20241018	200400	545212260	4985	4985	4985	4985	0
26	20241018	200300	545212260	4985	4985	4985	4985	0
27	20241018	200200	545212260	4985	4985	4985	4985	0
28	20241018	200100	545212260	4985	4985	4985	4985	0
29	20241018	200000	545212260	4985	4985	4985	4985	0
30	20241018	195900	545212260	4985	4985	4985	4985	0
31	20241018	195800	545212260	4985	4985	4985	4985	0
32	20241018	195700	545212260	4985	4985	4985	4985	4068
33	20241018	195600	545212260	4985	4985	4985	4985	0
34	20241018	195500	545212260	4985	4985	4985	4985	0
35	20241018	195400	545212260	4985	4985	4985	4985	0
36	20241018	195300	545212260	4985	4985	4985	4985	0
37	20241018	195200	545212260	4985	4985	4985	4985	0
38	20241018	195100	545212260	4985	4985	4985	4985	0
39	20241018	195000	545212260	4985	4985	4985	4985	0
40	20241018	194900	545212260	4985	4985	4985	4985	0
41	20241018	194800	545212260	4985	4985	4985	4985	0
42	20241018	194700	545212260	4985	4985	4985	4985	0
43	20241018	194600	545212260	4985	4985	4985	4985	0
44	20241018	194500	545212260	4985	4985	4985	4985	0
45	20241018	194400	545212260	4985	4985	4985	4985	0
46	20241018	194300	545212260	4985	4985	4985	4985	0
47	20241018	194200	545212260	4985	4985	4985	4985	0
48	20241018	194100	545212260	4985	4985	4985	4985	0
49	20241018	194000	545212260	4985	4985	4985	4985	0
50	20241018	193900	545212260	4985	4985	4985	4985	0
51	20241018	193800	545212260	4985	4985	4985	4985	0
52	20241018	193700	545212260	4985	4985	4985	4985	0
53	20241018	193600	545212260	4985	4985	4985	4985	0
54	20241018	193500	545212260	4985	4985	4985	4985	0
55	20241018	193400	545212260	4985	4985	4985	4985	0
56	20241018	193300	545212260	4985	4985	4985	4985	0
57	20241018	193200	545212260	4985	4985	4985	4985	0
58	20241018	193100	545212260	4985	4985	4985	4985	0
59	20241018	193000	545212260	4985	4985	4985	4985	0
60	20241018	192900	545212260	4985	4985	4985	4985	0
61	20241018	192800	545212260	4985	4985	4985	4985	0
62	20241018	192700	545212260	4985	4985	4985	4985	4068
63	20241018	192600	545212260	4985	4985	4985	4985	0
64	20241018	192500	545212260	4985	4985	4985	4985	0
65	20241018	192400	545212260	4985	4985	4985	4985	0
66	20241018	192300	545212260	4985	4985	4985	4985	0
67	20241018	192200	545212260	4985	4985	4985	4985	0
68	20241018	192100	545212260	4985	4985	4985	4985	0
69	20241018	192000	545212260	4985	4985	4985	4985	0
70	20241018	191900	545212260	4985	4985	4985	4985	0
71	20241018	191800	545212260	4985	4985	4985	4985	0
72	20241018	191700	545212260	4985	4985	4985	4985	0
73	20241018	191600	545212260	4985	4985	4985	4985	0
74	20241018	191500	545212260	4985	4985	4985	4985	0
75	20241018	191400	545212260	4985	4985	4985	4985	0
76	20241018	191300	545212260	4985	4985	4985	4985	0
77	20241018	191200	545212260	4985	4985	4985	4985	0
78	20241018	191100	545212260	4985	4985	4985	4985	0
79	20241018	191000	545212260	4985	4985	4985	4985	0
80	20241018	190900	545212260	4985	4985	4985	4985	0
81	20241018	190800	545212260	4985	4985	4985	4985	0
82	20241018	190700	545212260	4985	4985	4985	4985	0
83	20241018	190600	545212260	4985	4985	4985	4985	0
84	20241018	190500	545212260	4985	4985	4985	4985	0
85	20241018	190400	545212260	4985	4985	4985	4985	0
86	20241018	190300	545212260	4985	4985	4985	4985	0
87	20241018	190200	545212260	4985	4985	4985	4985	0
88	20241018	190100	545212260	4985	4985	4985	4985	0
89	20241018	190000	545212260	4985	4985	4985	4985	0
90	20241018	185900	545212260	4985	4985	4985	4985	0
91	20241018	185800	545212260	4985	4985	4985	4985	0
92	20241018	185700	545212260	4985	4985	4985	4985	4068
93	20241018	185600	545212260	4985	4985	4985	4985	0
94	20241018	185500	545212260	4985	4985	4985	4985	0
95	20241018	185400	545212260	4985	4985	4985	4985	0
96	20241018	185300	545212260	4985	4985	4985	4985	0
97	20241018	185200	545212260	4985	4985	4985	4985	0
98	20241018	185100	545212260	4985	4985	4985	4985	0
99	20241018	185000	545212260	4985	4985	4985	4985	0
100	20241018	184900	545212260	4985	4985	4985	4985	0
101	20241018	184800	545212260	4985	4985	4985	4985	0
102	20241018	184700	545212260	4985	4985	4985	4985	0
103	20241018	184600	545212260	4985	4985	4985	4985	0
104	20241018	184500	545212260	4985	4985	4985	4985	0
105	20241018	184400	545212260	4985	4985	4985	4985	0
106	20241018	184300	545212260	4985	4985	4985	4985	0
107	20241018	184200	545212260	4985	4985	4985	4985	0
108	20241018	184100	545212260	4985	4985	4985	4985	0
109	20241018	184000	545212260	4985	4985	4985	4985	0
110	20241018	183900	545212260	4985	4985	4985	4985	0
111	20241018	183800	545212260	4985	4985	4985	4985	0
112	20241018	183700	545212260	4985	4985	4985	4985	0
113	20241018	183600	545212260	4985	4985	4985	4985	0
114	20241018	183500	545212260	4985	4985	4985	4985	0
115	20241018	183400	545212260	4985	4985	4985	4985	0
116	20241018	183300	545212260	4985	4985	4985	4985	0
117	20241018	183200	545212260	4985	4985	4985	4985	0
118	20241018	183100	545212260	4985	4985	4985	4985	0
119	20241018	183000	545212260	4985	4985	4985	4985	0
120	20241018	182900	545212260	4985	4985	4985	4985	0
121	20241018	182800	545212260	4985	4985	4985	4985	0
122	20241018	182700	545212260	4985	4985	4985	4985	4068
123	20241018	182600	545212260	4985	4985	4985	4985	0
124	20241018	182500	545212260	4985	4985	4985	4985	0
125	20241018	182400	545212260	4985	4985	4985	4985	0
126	20241018	182300	545212260	4985	4985	4985	4985	0
127	20241018	182200	545212260	4985	4985	4985	4985	0
128	20241018	182100	545212260	4985	4985	4985	4985	0
129	20241018	182000	545212260	4985	4985	4985	4985	0
130	20241018	181900	545212260	4985	4985	4985	4985	0
131	20241018	181800	545212260	4985	4985	4985	4985	0
132	20241018	181700	545212260	4985	4985	4985	4985	0
133	20241018	181600	545212260	4985	4985	4985	4985	0
134	20241018	181500	545212260	4985	4985	4985	4985	0
135	20241018	181400	545212260	4985	4985	4985	4985	0
136	20241018	181300	545212260	4985	4985	4985	4985	0
137	20241018	181200	545212260	4985	4985	4985	4985	0
138	20241018	181100	545212260	4985	4985	4985	4985	0
139	20241018	181000	545212260	4985	4985	4985	4985	0
140	20241018	180900	545212260	4985	4985	4985	4985	0
141	20241018	180800	545212260	4985	4985	4985	4985	0
142	20241018	180700	545212260	4985	4985	4985	4985	0
143	20241018	180600	545212260	4985	4985	4985	4985	0
144	20241018	180500	545212260	4985	4985	4985	4985	0
145	20241018	180400	545212260	4985	4985	4985	4985	0
146	20241018	180300	545212260	4985	4985	4985	4985	0
147	20241018	180200	545212260	4985	4985	4985	4985	0
148	20241018	180100	545212260	4985	4985	4985	4985	0
149	20241018	180000	545212260	4985	4985	4985	4985	0
150	20241018	175900	545212260	4985	4985	4985	4985	0
151	20241018	175800	545212260	4985	4985	4985	4985	0
152	20241018	175700	545212260	4985	4985	4985	4985	4068
153	20241018	175600	545212260	4985	4985	4985	4985	0
154	20241018	175500	545212260	4985	4985	4985	4985	0
155	20241018	175400	545212260	4985	4985	4985	4985	0
156	20241018	175300	545212260	4985	4985	4985	4985	0
157	20241018	175200	545212260	4985	4985	4985	4985	0
158	20241018	175100	545212260	4985	4985	4985	4985	0
159	20241018	175000	545212260	4985	4985	4985	4985	0
160	20241018	174900	545212260	4985	4985	4985	4985	0
161	20241018	174800	545212260	4985	4985	4985	4985	0
162	20241018	174700	545212260	4985	4985	4985	4985	0
163	20241018	174600	545212260	4985	4985	4985	4985	0
164	20241018	174500	545212260	4985	4985	4985	4985	0
165	20241018	174400	545212260	4985	4985	4985	4985	0
166	20241018	174300	545212260	4985	4985	4985	4985	0
167	20241018	174200	545212260	4985	4985	4985	4985	0
168	20241018	174100	545212260	4985	4985	4985	4985	0
169	20241018	174000	545212260	4985	4985	4985	4985	0
170	20241018	173900	545212260	4985	4985	4985	4985	0
171	20241018	173800	545212260	4985	4985	4985	4985	0
172	20241018	173700	545212260	4985	4985	4985	4985	0
173	20241018	173600	545212260	4985	4985	4985	4985	0
174	20241018	173500	545212260	4985	4985	4985	4985	0
175	20241018	173400	545212260	4985	4985	4985	4985	0
176	20241018	173300	545212260	4985	4985	4985	4985	0
177	20241018	173200	545212260	4985	4985	4985	4985	0
178	20241018	173100	545212260	4985	4985	4985	4985	0
179	20241018	173000	545212260	4985	4985	4985	4985	0
180	20241018	172900	545212260	4985	4985	4985	4985	0
181	20241018	172800	545212260	4985	4985	4985	4985	0
182	20241018	172700	545212260	4985	4985	4985	4985	4068
183	20241018	172600	545212260	4985	4985	4985	4985	0
184	20241018	172500	545212260	4985	4985	4985	4985	0
185	20241018	172400	545212260	4985	4985	4985	4985	0
186	20241018	172300	545212260	4985	4985	4985	4985	0
187	20241018	172200	545212260	4985	4985	4985	4985	0
188	20241018	172100	545212260	4985	4985	4985	4985	0
189	20241018	172000	545212260	4985	4985	4985	4985	0
190	20241018	171900	545212260	4985	4985	4985	4985	0
191	20241018	171800	545212260	4985	4985	4985	4985	0
192	20241018	171700	545212260	4985	4985	4985	4985	0
193	20241018	171600	545212260	4985	4985	4985	4985	0
194	20241018	171500	545212260	4985	4985	4985	4985	0
195	20241018	171400	545212260	4985	4985	4985	4985	0
196	20241018	171300	545212260	4985	4985	4985	4985	0
197	20241018	171200	545212260	4985	4985	4985	4985	0
198	20241018	171100	545212260	4985	4985	4985	4985	0
199	20241018	171000	545212260	4985	4985	4985	4985	0
200	20241018	170900	545212260	4985	4985	4985	4985	0
201	20241018	170800	545212260	4985	4985	4985	4985	0
202	20241018	170700	545212260	4985	4985	4985	4985	0
203	20241018	170600	545212260	4985	4985	4985	4985	0
204	20241018	170500	545212260	4985	4985	4985	4985	0
205	20241018	170400	545212260	4985	4985	4985	4985	0
206	20241018	170300	545212260	4985	4985	4985	4985	0
207	20241018	170200	545212260	4985	4985	4985	4985	0
208	20241018	170100	545212260	4985	4985	4985	4985	0
209	20241018	170000	545212260	4985	4985	4985	4985	0
210	20241018	165900	545212260	4985	4985	4985	4985	0
211	20241018	165800	545212260	4985	4985	4985	4985	0
212	20241018	165700	545212260	4985	4985	4985	4985	4068
213	20241018	165600	545212260	4985	4985	4985	4985	0
214	20241018	165500	545212260	4985	4985	4985	4985	0
215	20241018	165400	545212260	4985	4985	4985	4985	0
216	20241018	165300	545212260	4985	4985	4985	4985	0
217	20241018	165200	545212260	4985	4985	4985	4985	0
218	20241018	165100	545212260	4985	4985	4985	4985	0
219	20241018	165000	545212260	4985	4985	4985	4985	0
220	20241018	164900	545212260	4985	4985	4985	4985	0
221	20241018	164800	545212260	4985	4985	4985	4985	0
222	20241018	164700	545212260	4985	4985	4985	4985	0
223	20241018	164600	545212260	4985	4985	4985	4985	0
224	20241018	164500	545212260	4985	4985	4985	4985	0
225	20241018	164400	545212260	4985	4985	4985	4985	0
226	20241018	164300	545212260	4985	4985	4985	4985	0
227	20241018	164200	545212260	4985	4985	4985	4985	0
228	20241018	164100	545212260	4985	4985	4985	4985	0
229	20241018	164000	545212260	4985	4985	4985	4985	0
230	20241018	163900	545212260	4985	4985	4985	4985	0
231	20241018	163800	545212260	4985	4985	4985	4985	0
232	20241018	163700	545212260	4985	4985	4985	4985	0
233	20241018	163600	545212260	4985	4985	4985	4985	0
234	20241018	163500	545212260	4985	4985	4985	4985	0
235	20241018	163400	545212260	4985	4985	4985	4985	0
236	20241018	163300	545212260	4985	4985	4985	4985	0
237	20241018	163200	545212260	4985	4985	4985	4985	0
238	20241018	163100	545212260	4985	4985	4985	4985	0
239	20241018	163000	545212260	4985	4985	4985	4985	0
240	20241018	162900	545212260	4985	4985	4985	4985	0
241	20241018	162800	545212260	4985	4985	4985	4985	0
242	20241018	162700	545212260	4985	4985	4985	4985	4068
243	20241018	162600	545212260	4985	4985	4985	4985	0
244	20241018	162500	545212260	4985	4985	4985	4985	0
245	20241018	162400	545212260	4985	4985	4985	4985	0
246	20241018	162300	545212260	4985	4985	4985	4985	0
247	20241018	162200	545212260	4985	4985	4985	4985	0
248	20241018	162100	545212260	4985	4985	4985	4985	0
249	20241018	162000	545212260	4985	4985	4985	4985	0
250	20241018	161900	545212260	4985	4985	4985	4985	0
251	20241018	161800	545212260	4985	4985	4985	4985	0
252	20241018	161700	545212260	4985	4985	4985	4985	0
253	20241018	161600	545212260	4985	4985	4985	4985	0
254	20241018	161500	545212260	4985	4985	4985	4985	0
255	20241018	161400	545212260	4985	4985	4985	4985	0
256	20241018	161300	545212260	4985	4985	4985	4985	0
257	20241018	161200	545212260	4985	4985	4985	4985	0
258	20241018	161100	545212260	4985	4985	4985	4985	0
259	20241018	161000	545212260	4985	4985	4985	4985	0
260	20241018	160900	545212260	4985	4985	4985	4985	0
261	20241018	160800	545212260	4985	4985	4985	4985	0
262	20241018	160700	545212260	4985	4985	4985	4985	0
263	20241018	160600	545212260	4985	4985	4985	4985	0
264	20241018	160500	545212260	4985	4985	4985	4985	0
265	20241018	160400	545212260	4985	4985	4985	4985	0
266	20241018	160300	545212260	4985	4985	4985	4985	0
267	20241018	160200	545212260	4985	4985	4985	4985	0
268	20241018	160100	545212260	4985	4985	4985	4985	0
269	20241018	160000	545212260	4985	4985	4985	4985	0
270	20241018	155900	545212260	4985	4985	4985	4985	0
271	20241018	155800	545212260	4985	4985	4985	4985	0
272	20241018	155700	545212260	4985	4985	4985	4985	4068
273	20241018	155600	545212260	4985	4985	4985	4985	0
274	20241018	155500	545212260	4985	4985	4985	4985	0
275	20241018	155400	545212260	4985	4985	4985	4985	0
276	20241018	155300	545212260	4985	4985	4985	4985	0
277	20241018	155200	545212260	4985	4985	4985	4985	0
278	20241018	155100	545212260	4985	4985	4985	4985	0
279	20241018	155000	545212260	4985	4985	4985	4985	0
280	20241018	154900	545212260	4985	4985	4985	4985	0
281	20241018	154800	545212260	4985	4985	4985	4985	0
282	20241018	154700	545212260	4985	4985	4985	4985	0
283	20241018	154600	545212260	4985	4985	4985	4985	0
284	20241018	154500	545212260	4985	4985	4985	4985	0
285	20241018	154400	545212260	4985	4985	4985	4985	0
286	20241018	154300	545212260	4985	4985	4985	4985	0
287	20241018	154200	545212260	4985	4985	4985	4985	0
288	20241018	154100	545212260	4985	4985	4985	4985	0
289	20241018	154000	545212260	4985	4985	4985	4985	0
290	20241018	153900	545212260	4985	4985	4985	4985	0
291	20241018	153800	545212260	4985	4985	4985	4985	0
292	20241018	153700	545212260	4985	4985	4985	4985	0
293	20241018	153600	545212260	4985	4985	4985	4985	0
294	20241018	153500	545212260	4985	4985	4985	4985	0
295	20241018	153400	545212260	4985	4985	4985	4985	0
296	20241018	153300	545212260	4985	4985	4985	4985	0
297	20241018	153200	545212260	4985	4985	4985	4985	0
298	20241018	153100	545212260	4985	4985	4985	4985	0
299	20241018	153000	545212260	4985	4985	4985	4985	4068
300	20241018	152900	524933280	5020	5020	5020	5020	0
301	20241018	152800	524933280	5020	5020	5020	5020	0
302	20241018	152700	524933280	5020	5020	5020	5020	0
303	20241018	152600	524933280	5020	5020	5020	5020	0
304	20241018	152500	524933280	5020	5020	5020	5020	0
305	20241018	152400	524933280	5020	5020	5020	5020	0
306	20241018	152300	524933280	5020	5020	5020	5020	0
307	20241018	152200	524933280	5020	5020	5020	5020	0
308	20241018	152100	524933280	5020	5020	5020	5020	0
309	20241018	152000	524933280	5020	5020	5020	5020	0
310	20241018	151900	524933280	5020	4995	5020	4990	1272
311	20241018	151800	518563600	5000	5000	5000	4995	3001
312	20241018	151700	503572385	5010	5010	5010	5010	0
313	20241018	151600	503572385	5010	5010	5010	5010	0
314	20241018	151500	503572385	5010	5000	5010	5000	4
315	20241018	151400	503552365	5010	5010	5010	5010	0
316	20241018	151300	503552365	5010	5000	5010	5000	216
317	20241018	151200	502472305	5010	5000	5010	5000	3077
318	20241018	151100	487087285	5000	5000	5010	5000	28
319	20241018	151000	486947235	5010	5010	5010	5010	4
320	20241018	150900	486927195	5010	5000	5010	5000	52
321	20241018	150800	486667175	5000	5000	5000	5000	300
322	20241018	150700	485167175	5010	5010	5010	5010	0
323	20241018	150600	485167175	5010	5010	5010	5010	0
324	20241018	150500	485167175	5010	5010	5010	5010	0
325	20241018	150400	485167175	5010	5010	5010	5010	0
326	20241018	150300	485167175	5010	5010	5010	5010	0
327	20241018	150200	485167175	5010	5010	5010	5010	10
328	20241018	150100	485117075	5010	5000	5010	5000	201
329	20241018	150000	484112065	5010	5000	5010	5000	50
330	20241018	145900	483861735	5020	5020	5020	5020	2
331	20241018	145800	483851695	5000	5010	5010	5000	449
332	20241018	145700	481606485	5020	5010	5020	5010	444
333	20241018	145600	479378835	5020	5020	5020	5020	0
334	20241018	145500	479378835	5020	5020	5020	5020	1
335	20241018	145400	479373815	5010	5010	5010	5010	2
336	20241018	145300	479363795	5010	5010	5010	5010	9
337	20241018	145200	479318705	5020	5020	5020	5020	0
338	20241018	145100	479318705	5020	5020	5020	5020	0
339	20241018	145000	479318705	5020	5020	5020	5020	0
340	20241018	144900	479318705	5020	5020	5020	5020	0
341	20241018	144800	479318705	5020	5020	5020	5020	0
342	20241018	144700	479318705	5020	5020	5020	5020	2
343	20241018	144600	479308665	5000	5010	5010	5000	2167
344	20241018	144500	468472445	5010	5010	5010	5010	4
345	20241018	144400	468452405	5020	5020	5020	5020	4
346	20241018	144300	468432325	5030	5030	5030	5020	18
347	20241018	144200	468341825	5030	5030	5030	5030	0
348	20241018	144100	468341825	5030	5030	5030	5030	0
349	20241018	144000	468341825	5030	5030	5030	5030	18
350	20241018	143900	468251285	5000	5010	5010	5000	24
351	20241018	143800	468131085	5020	5020	5020	5020	24
352	20241018	143700	468010605	5030	5030	5030	5030	0
353	20241018	143600	468010605	5030	5030	5030	5030	0
354	20241018	143500	468010605	5030	5030	5030	5030	10
355	20241018	143400	467960305	5030	5030	5030	5030	0
356	20241018	143300	467960305	5030	5030	5030	5000	4
357	20241018	143200	467940215	5030	5030	5030	5030	0
358	20241018	143100	467940215	5030	5030	5030	5030	2
359	20241018	143000	467930155	5000	5000	5000	5000	0
360	20241018	142900	467930155	5000	5000	5000	5000	0
361	20241018	142800	467930155	5000	5010	5040	5000	229
362	20241018	142700	466782845	5010	5010	5010	5010	373
363	20241018	142600	464914115	5040	5040	5040	5040	0
364	20241018	142500	464914115	5040	5040	5040	5040	0
365	20241018	142400	464914115	5040	5040	5040	5040	18
366	20241018	142300	464823395	5040	5040	5040	5040	18
367	20241018	142200	464732675	5040	5040	5040	5040	0
368	20241018	142100	464732675	5040	5040	5040	5040	0
369	20241018	142000	464732675	5040	5040	5040	5040	0
370	20241018	141900	464732675	5040	5040	5040	5040	0
371	20241018	141800	464732675	5040	5040	5040	5040	0
372	20241018	141700	464732675	5040	5000	5040	4995	1021
373	20241018	141600	459630535	5040	5040	5040	5040	3
374	20241018	141500	459615415	5030	5020	5030	5020	2041
375	20241018	141400	449369435	5020	5020	5020	5020	6
376	20241018	141300	449339315	5020	5020	5020	5020	3
377	20241018	141200	449324255	5020	5020	5020	5020	0
378	20241018	141100	449324255	5020	4995	5020	4995	12
379	20241018	141000	449264265	5020	5020	5020	4995	125
380	20241018	140900	448637985	5020	5020	5020	5020	0
381	20241018	140800	448637985	5020	5020	5020	5020	0
382	20241018	140700	448637985	5020	5020	5020	5020	152
383	20241018	140600	447874945	5020	5020	5020	5020	0
384	20241018	140500	447874945	5020	5020	5020	5020	0
385	20241018	140400	447874945	5020	5010	5020	5010	1997
386	20241018	140300	437856505	5010	5010	5010	5010	0
387	20241018	140200	437856505	5010	5010	5010	5010	2
388	20241018	140100	437846485	5000	5010	5010	5000	2
389	20241018	140000	437836475	5010	5010	5010	5010	2
390	20241018	135900	437826455	5000	5000	5000	5000	56
391	20241018	135800	437546455	5010	5010	5010	5010	0
392	20241018	135700	437546455	5010	5010	5010	5010	0
393	20241018	135600	437546455	5010	5010	5010	5010	133
394	20241018	135500	436880125	5010	5010	5010	5010	71
395	20241018	135400	436524415	5010	5010	5010	5010	0
396	20241018	135300	436524415	5010	5010	5010	5010	0
397	20241018	135200	436524415	5010	5010	5010	5010	0
398	20241018	135100	436524415	5010	5010	5010	5010	5
399	20241018	135000	436499365	5010	5010	5010	5010	3
400	20241018	134900	436484335	5000	5000	5000	5000	0
401	20241018	134800	436484335	5000	5000	5000	5000	0
402	20241018	134700	436484335	5000	5000	5000	5000	0
403	20241018	134600	436484335	5000	5000	5000	5000	4
404	20241018	134500	436464335	4990	4995	4995	4990	60
405	20241018	134400	436164655	5010	4995	5010	4995	274
406	20241018	134300	434794925	4995	5000	5000	4995	600
407	20241018	134200	431796540	5000	5000	5000	5000	0
408	20241018	134100	431796540	5000	5000	5000	5000	0
409	20241018	134000	431796540	5000	5000	5000	5000	400
410	20241018	133900	429796540	5010	5010	5010	5010	200
411	20241018	133800	428794540	5010	5010	5010	5010	2
412	20241018	133700	428784520	5000	5010	5010	5000	153
413	20241018	133600	428018020	5000	5000	5000	5000	136
414	20241018	133500	427338020	5000	5010	5010	5000	410
415	20241018	133400	425287920	5020	5020	5020	5020	2
416	20241018	133300	425277880	4995	5000	5020	4995	1583
417	20241018	133200	417362820	5000	5000	5000	5000	1525
418	20241018	133100	409737820	5020	5020	5020	5020	100
419	20241018	133000	409235820	5020	5020	5020	5020	0
420	20241018	132900	409235820	5020	5020	5020	5020	0
421	20241018	132800	409235820	5020	5020	5020	5020	3
422	20241018	132700	409220760	4995	5010	5010	4995	500
423	20241018	132600	406722310	5000	5000	5000	5000	0
424	20241018	132500	406722310	5000	5000	5000	5000	4000
425	20241018	132400	386722310	5000	5020	5020	5000	48
426	20241018	132300	386481630	5020	5020	5020	5020	0
427	20241018	132200	386481630	5020	5020	5020	5020	44
428	20241018	132100	386260750	5020	5020	5020	5020	30
429	20241018	132000	386110150	5000	5030	5030	5000	126
430	20241018	131900	385476940	5000	5000	5000	5000	0
431	20241018	131800	385476940	5000	5000	5000	5000	1069
432	20241018	131700	380131940	5000	5000	5000	5000	0
433	20241018	131600	380131940	5000	5010	5010	5000	153
434	20241018	131500	379366310	5030	5030	5030	5030	3
435	20241018	131400	379351220	5010	5010	5010	5010	0
436	20241018	131300	379351220	5010	5010	5010	5010	0
437	20241018	131200	379351220	5010	5010	5010	5010	3
438	20241018	131100	379336190	5000	5000	5000	5000	0
439	20241018	131000	379336190	5000	5000	5000	5000	0
440	20241018	130900	379336190	5000	5000	5000	5000	0
441	20241018	130800	379336190	5000	5000	5000	5000	0
442	20241018	130700	379336190	5000	5010	5030	5000	164
443	20241018	130600	378513960	5020	5020	5020	5020	0
444	20241018	130500	378513960	5020	5020	5020	5020	10
445	20241018	130400	378463760	5020	5020	5020	5010	91
446	20241018	130300	378006950	5010	5010	5010	5010	80
447	20241018	130200	377606150	5030	5030	5030	5030	0
448	20241018	130100	377606150	5030	5030	5030	5030	0
449	20241018	130000	377606150	5030	5030	5030	5030	0
450	20241018	125900	377606150	5030	5030	5030	5030	0
451	20241018	125800	377606150	5030	5030	5030	5030	2
452	20241018	125700	377596090	5000	5030	5030	5000	727
453	20241018	125600	373960090	5020	5020	5020	5020	0
454	20241018	125500	373960090	5020	5020	5020	5020	0
455	20241018	125400	373960090	5020	5010	5020	5000	254
456	20241018	125300	372689650	5010	5020	5030	5010	125
457	20241018	125200	372062300	5030	5030	5030	5030	0
458	20241018	125100	372062300	5030	5010	5030	5010	4
459	20241018	125000	372042200	5000	5030	5030	5000	140
460	20241018	124900	371338420	5030	5030	5030	5030	2
461	20241018	124800	371328360	5000	5000	5000	5000	0
462	20241018	124700	371328360	5000	5000	5000	5000	12
463	20241018	124600	371268360	5030	5030	5030	5030	0
464	20241018	124500	371268360	5030	5030	5030	5030	0
465	20241018	124400	371268360	5030	5030	5030	5030	0
466	20241018	124300	371268360	5030	5030	5030	5030	0
467	20241018	124200	371268360	5030	5030	5030	5030	0
468	20241018	124100	371268360	5030	5010	5030	5010	149
469	20241018	124000	370521830	5010	5010	5010	5010	0
470	20241018	123900	370521830	5010	5010	5010	5010	100
471	20241018	123800	370020830	5010	5010	5010	5010	0
472	20241018	123700	370020830	5010	5010	5010	5010	100
473	20241018	123600	369519830	5020	5020	5020	5020	250
474	20241018	123500	368264830	5020	5030	5030	5020	45
475	20241018	123400	368038910	5020	5020	5020	5020	42
476	20241018	123300	367828070	5030	5030	5030	5030	0
477	20241018	123200	367828070	5030	5010	5030	5010	13
478	20241018	123100	367762740	5040	5030	5040	5030	43
479	20241018	123000	367546030	5040	5040	5040	5040	0
480	20241018	122900	367546030	5040	5040	5040	5040	32
481	20241018	122800	367384750	5030	5020	5030	5020	500
482	20241018	122700	364870050	5030	5030	5030	5030	0
483	20241018	122600	364870050	5030	5020	5030	5020	100
484	20241018	122500	364367060	5030	5030	5030	5030	0
485	20241018	122400	364367060	5030	5030	5030	5030	0
486	20241018	122300	364367060	5030	5030	5030	5030	0
487	20241018	122200	364367060	5030	5030	5030	5030	0
488	20241018	122100	364367060	5030	5030	5030	5030	0
489	20241018	122000	364367060	5030	5030	5030	5030	0
490	20241018	121900	364367060	5030	5030	5030	5030	0
491	20241018	121800	364367060	5030	5030	5030	5030	0
492	20241018	121700	364367060	5030	5030	5030	5030	0
493	20241018	121600	364367060	5030	5030	5030	5030	0
494	20241018	121500	364367060	5030	5030	5030	5030	0
495	20241018	121400	364367060	5030	5010	5030	4995	15
496	20241018	121300	364291955	5010	5010	5010	5010	0
497	20241018	121200	364291955	5010	5010	5010	5010	2
498	20241018	121100	364281935	5030	5020	5030	5020	114
499	20241018	121000	363708525	5030	5030	5030	5030	0
500	20241018	120900	363708525	5030	5030	5030	5030	0
501	20241018	120800	363708525	5030	5030	5030	5030	2
502	20241018	120700	363698465	4995	4995	4995	4995	4
503	20241018	120600	363678485	5030	5000	5030	5000	1807
504	20241018	120500	354643425	5010	5010	5010	5010	50
505	20241018	120400	354392925	5040	5040	5040	5040	0
506	20241018	120300	354392925	5040	5040	5040	5040	0
507	20241018	120200	354392925	5040	5040	5040	5040	0
508	20241018	120100	354392925	5040	5030	5040	5030	3
509	20241018	120000	354377815	5010	5020	5020	5010	4
510	20241018	115900	354357745	5050	5020	5050	5020	1041
511	20241018	115800	349118855	5010	5010	5010	5010	40
512	20241018	115700	348918455	5000	5000	5000	5000	438
513	20241018	115600	346728455	5010	5010	5010	5010	10
514	20241018	115500	346678355	5020	5020	5020	5020	0
515	20241018	115400	346678355	5020	5020	5020	5020	3
516	20241018	115300	346663295	5010	5020	5030	5010	150
517	20241018	115200	345911635	5030	5030	5030	5030	0
518	20241018	115100	345911635	5030	5030	5030	5030	0
519	20241018	115000	345911635	5030	5020	5030	5020	31
520	20241018	114900	345755715	5000	5000	5000	5000	0
521	20241018	114800	345755715	5000	5000	5000	5000	0
522	20241018	114700	345755715	5000	5010	5010	5000	129
523	20241018	114600	345110235	5030	5030	5030	5030	0
524	20241018	114500	345110235	5030	5030	5030	5030	0
525	20241018	114400	345110235	5030	5030	5030	5030	0
526	20241018	114300	345110235	5030	5030	5030	5030	2
527	20241018	114200	345100175	5020	5020	5020	5020	0
528	20241018	114100	345100175	5020	5020	5020	5020	39
529	20241018	114000	344904395	5040	5030	5040	5030	52
530	20241018	113900	344642825	5030	5010	5030	5010	66
531	20241018	113800	344311505	5010	5010	5010	5000	207
532	20241018	113700	343274475	5010	5010	5010	5010	0
533	20241018	113600	343274475	5010	5010	5010	5010	2
534	20241018	113500	343264455	5000	5000	5000	5000	56
535	20241018	113400	342984455	5000	5000	5000	5000	1037
536	20241018	113300	337799455	5010	5010	5010	5010	0
537	20241018	113200	337799455	5010	5010	5010	5010	44
538	20241018	113100	337579015	5010	5010	5010	5010	0
539	20241018	113000	337579015	5010	5010	5010	5010	1
540	20241018	112900	337574005	5000	5000	5000	5000	0
541	20241018	112800	337574005	5000	5000	5000	5000	13
542	20241018	112700	337509005	5000	5000	5000	5000	237
543	20241018	112600	336324005	4995	4995	4995	4995	0
544	20241018	112500	336324005	4995	5000	5010	4995	535
545	20241018	112400	333648120	5000	5000	5000	5000	0
546	20241018	112300	333648120	5000	5000	5000	5000	298
547	20241018	112200	332158120	5010	5000	5010	5000	85
548	20241018	112100	331733070	5000	5000	5000	5000	3
549	20241018	112000	331718070	5010	5010	5010	5010	17
550	20241018	111900	331632900	5020	5020	5020	5020	0
551	20241018	111800	331632900	5020	5020	5020	5020	0
552	20241018	111700	331632900	5020	5020	5020	5020	0
553	20241018	111600	331632900	5020	5020	5020	5020	0
554	20241018	111500	331632900	5020	5020	5020	5020	2
555	20241018	111400	331622860	5000	5000	5000	5000	100
556	20241018	111300	331122860	5000	5000	5000	5000	0
557	20241018	111200	331122860	5000	5000	5000	5000	14
558	20241018	111100	331052860	5000	5000	5000	5000	10
559	20241018	111000	331002860	4995	5000	5000	4995	203
560	20241018	110900	329988820	5000	5000	5000	5000	979
561	20241018	110800	325093820	5000	5000	5000	5000	4021
562	20241018	110700	304988820	5000	5000	5000	5000	0
563	20241018	110600	304988820	5000	5000	5000	5000	200
564	20241018	110500	303988820	5000	5000	5000	5000	1
565	20241018	110400	303983820	5000	5000	5000	5000	1189
566	20241018	110300	298038820	5050	5050	5050	5050	0
567	20241018	110200	298038820	5050	4995	5050	4995	2858
568	20241018	110100	283746820	4995	4990	4995	4980	919
569	20241018	110000	279163360	4995	5000	5000	4995	125
570	20241018	105900	278538975	5000	5000	5000	5000	7
571	20241018	105800	278503975	4995	4995	4995	4995	0
572	20241018	105700	278503975	4995	4995	4995	4995	0
573	20241018	105600	278503975	4995	4995	4995	4995	0
574	20241018	105500	278503975	4995	4995	4995	4995	15
575	20241018	105400	278429050	5000	5000	5000	5000	7
576	20241018	105300	278394050	5000	5000	5000	5000	100
577	20241018	105200	277894050	5000	5000	5000	5000	266
578	20241018	105100	276564050	5020	5010	5020	5010	103
579	20241018	105000	276047980	5010	5010	5010	5010	4
580	20241018	104900	276027940	5010	5010	5020	5010	8
581	20241018	104800	275987830	4970	5010	5020	4955	5311
582	20241018	104700	249567800	4990	4980	4990	4980	1003
583	20241018	104600	244572830	4980	4990	4990	4980	3005
584	20241018	104500	229597885	4990	4990	4995	4985	377
585	20241018	104400	227717555	4985	4990	5010	4985	985
586	20241018	104300	222806835	4990	4990	5000	4990	33
587	20241018	104200	222642115	4990	5000	5000	4990	408
588	20241018	104100	220602295	5000	4990	5000	4985	322
589	20241018	104000	218996605	5000	5000	5000	4990	202
590	20241018	103900	217988605	4990	4995	5000	4990	30
591	20241018	103800	217838755	5000	4995	5000	4985	234
592	20241018	103700	216669225	5000	5000	5000	5000	2
593	20241018	103600	216659225	5010	5000	5010	4985	634
594	20241018	103500	213498225	5020	5020	5020	5020	0
595	20241018	103400	213498225	5020	4990	5020	4985	1796
596	20241018	103300	204539735	4995	5000	5000	4995	1277
597	20241018	103200	198157320	5020	5020	5020	5020	19
598	20241018	103100	198061940	5020	5020	5020	5020	0
599	20241018	103000	198061940	5020	5020	5020	5020	5
600	20241018	102900	198036840	4995	5010	5020	4995	3750
601	20241018	102800	179286590	5010	5020	5020	5010	587
602	20241018	102700	176343850	5030	5030	5030	5030	9
603	20241018	102600	176298580	5060	5040	5060	5040	20
604	20241018	102500	176197720	5040	5040	5040	5030	679
605	20241018	102400	172777560	5040	5040	5040	5040	3
606	20241018	102300	172762440	5060	5060	5060	5060	0
607	20241018	102200	172762440	5060	5060	5060	5060	0
608	20241018	102100	172762440	5060	5060	5060	5060	10
609	20241018	102000	172711840	5060	5060	5060	5060	0
610	20241018	101900	172711840	5060	5040	5060	5040	88
611	20241018	101800	172268090	5010	5060	5060	5010	278
612	20241018	101700	170874810	5060	5060	5060	5060	0
613	20241018	101600	170874810	5060	5060	5060	5060	11
614	20241018	101500	170819150	5050	5050	5050	5050	115
615	20241018	101400	170238400	5050	5050	5050	5050	112
616	20241018	101300	169672800	5050	5050	5050	5050	32
617	20241018	101200	169511200	5000	5050	5050	5000	16618
618	20241018	101100	86245930	5060	5060	5060	5060	2
619	20241018	101000	86235810	5070	5070	5070	5070	1
620	20241018	100900	86230740	5040	5050	5050	5040	3
621	20241018	100800	86215610	5070	5070	5070	5070	1
622	20241018	100700	86210540	5060	5060	5060	5060	25
623	20241018	100600	86084040	5070	5070	5070	5070	2
624	20241018	100500	86073900	5050	5070	5070	5050	3
625	20241018	100400	86058730	5060	5060	5060	5060	100
626	20241018	100300	85552730	5060	5060	5060	5060	0
627	20241018	100200	85552730	5060	5060	5060	5060	251
628	20241018	100100	84282670	5060	5060	5060	5060	49
629	20241018	100000	84034730	5060	5060	5060	5060	292
630	20241018	095900	82557210	5060	5060	5060	5060	0
631	20241018	095800	82557210	5060	5060	5060	5060	0
632	20241018	095700	82557210	5060	5060	5060	5060	3
633	20241018	095600	82542030	5050	5040	5050	5030	241
634	20241018	095500	81326940	5040	5030	5040	5030	22
635	20241018	095400	81216080	5040	5040	5040	5040	191
636	20241018	095300	80253440	5040	5040	5040	5040	92
637	20241018	095200	79789760	5040	5040	5040	5040	0
638	20241018	095100	79789760	5040	5040	5040	5040	40
639	20241018	095000	79588160	5030	5030	5030	5030	0
640	20241018	094900	79588160	5030	5030	5030	5030	0
641	20241018	094800	79588160	5030	5040	5040	5030	90
642	20241018	094700	79135360	5060	5050	5060	5050	3
643	20241018	094600	79120190	5030	5030	5060	5030	2002
644	20241018	094500	69050070	5030	5040	5040	5030	218
645	20241018	094400	67952550	5040	5060	5060	5040	101
646	20241018	094300	67443490	5060	5060	5080	5060	17
647	20241018	094200	67357440	5050	5050	5050	5050	340
648	20241018	094100	65640440	5050	5060	5060	5030	910
649	20241018	094000	61052610	5060	5070	5070	5060	50
650	20241018	093900	60799590	5080	5080	5080	5080	2
651	20241018	093800	60789430	5090	5090	5090	5090	0
652	20241018	093700	60789430	5090	5090	5090	5090	0
653	20241018	093600	60789430	5090	5090	5090	5090	3
654	20241018	093500	60774160	5080	5080	5080	5080	1
655	20241018	093400	60769080	5090	5040	5090	5040	192
656	20241018	093300	59799860	5040	5050	5050	5040	407
657	20241018	093200	57747510	5060	5060	5060	5060	2
658	20241018	093100	57737390	5040	5040	5060	5040	472
659	20241018	093000	55358470	5060	5060	5060	5040	1398
660	20241018	092900	48301340	5090	5060	5090	5060	449
661	20241018	092800	46029370	5060	5060	5060	5060	400
662	20241018	092700	44005370	5060	5070	5070	5060	4
663	20241018	092600	43985110	5060	5060	5060	5060	490
664	20241018	092500	41505710	5110	5110	5110	5110	0
665	20241018	092400	41505710	5110	5110	5110	5110	0
666	20241018	092300	41505710	5110	5070	5110	5070	1350
667	20241018	092200	34640790	5120	5120	5120	5120	0
668	20241018	092100	34640790	5120	5080	5120	5080	327
669	20241018	092000	32978550	5120	5090	5120	5070	1600
670	20241018	091900	24845490	5090	5110	5120	5090	195
671	20241018	091800	23848720	5090	5090	5090	5090	0
672	20241018	091700	23848720	5090	5080	5090	5080	250
673	20241018	091600	22578220	5120	5110	5120	5080	511
674	20241018	091500	19969650	5130	5130	5130	5130	0
675	20241018	091400	19969650	5130	5130	5130	5130	0
676	20241018	091300	19969650	5130	5130	5130	5130	0
677	20241018	091200	19969650	5130	5130	5130	5130	0
678	20241018	091100	19969650	5130	5130	5130	5130	0
679	20241018	091000	19969650	5130	5120	5130	5120	2
680	20241018	090900	19959400	5130	5130	5130	5130	0
681	20241018	090800	19959400	5130	5110	5130	5100	691
682	20241018	090700	16419330	5110	5120	5120	5110	150
683	20241018	090600	15652760	5140	5140	5140	5140	3
684	20241018	090500	15637340	5140	5140	5140	5140	86
685	20241018	090400	15195300	5140	5130	5140	5130	117
686	20241018	090300	14595080	5140	5110	5140	5110	1167
687	20241018	090200	8616170	5110	5130	5130	5110	1036
688	20241018	090100	3308990	5130	5130	5130	5130	200
689	20241018	090000	2282990	5140	5130	5140	5130	445