KissMeData/200780/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	203700	19210685	4980	4980	4980	4980	120
3	20241016	203600	19210685	4980	4980	4980	4980	0
4	20241016	203500	19210685	4980	4980	4980	4980	0
5	20241016	203400	19210685	4980	4980	4980	4980	0
6	20241016	203300	19210685	4980	4980	4980	4980	0
7	20241016	203200	19210685	4980	4980	4980	4980	0
8	20241016	203100	19210685	4980	4980	4980	4980	0
9	20241016	203000	19210685	4980	4980	4980	4980	0
10	20241016	202900	19210685	4980	4980	4980	4980	0
11	20241016	202800	19210685	4980	4980	4980	4980	0
12	20241016	202700	19210685	4980	4980	4980	4980	0
13	20241016	202600	19210685	4980	4980	4980	4980	0
14	20241016	202500	19210685	4980	4980	4980	4980	0
15	20241016	202400	19210685	4980	4980	4980	4980	0
16	20241016	202300	19210685	4980	4980	4980	4980	0
17	20241016	202200	19210685	4980	4980	4980	4980	0
18	20241016	202100	19210685	4980	4980	4980	4980	0
19	20241016	202000	19210685	4980	4980	4980	4980	0
20	20241016	201900	19210685	4980	4980	4980	4980	0
21	20241016	201800	19210685	4980	4980	4980	4980	0
22	20241016	201700	19210685	4980	4980	4980	4980	0
23	20241016	201600	19210685	4980	4980	4980	4980	0
24	20241016	201500	19210685	4980	4980	4980	4980	0
25	20241016	201400	19210685	4980	4980	4980	4980	0
26	20241016	201300	19210685	4980	4980	4980	4980	0
27	20241016	201200	19210685	4980	4980	4980	4980	0
28	20241016	201100	19210685	4980	4980	4980	4980	0
29	20241016	201000	19210685	4980	4980	4980	4980	0
30	20241016	200900	19210685	4980	4980	4980	4980	0
31	20241016	200800	19210685	4980	4980	4980	4980	0
32	20241016	200700	19210685	4980	4980	4980	4980	120
33	20241016	200600	19210685	4980	4980	4980	4980	0
34	20241016	200500	19210685	4980	4980	4980	4980	0
35	20241016	200400	19210685	4980	4980	4980	4980	0
36	20241016	200300	19210685	4980	4980	4980	4980	0
37	20241016	200200	19210685	4980	4980	4980	4980	0
38	20241016	200100	19210685	4980	4980	4980	4980	0
39	20241016	200000	19210685	4980	4980	4980	4980	0
40	20241016	195900	19210685	4980	4980	4980	4980	0
41	20241016	195800	19210685	4980	4980	4980	4980	0
42	20241016	195700	19210685	4980	4980	4980	4980	0
43	20241016	195600	19210685	4980	4980	4980	4980	0
44	20241016	195500	19210685	4980	4980	4980	4980	0
45	20241016	195400	19210685	4980	4980	4980	4980	0
46	20241016	195300	19210685	4980	4980	4980	4980	0
47	20241016	195200	19210685	4980	4980	4980	4980	0
48	20241016	195100	19210685	4980	4980	4980	4980	0
49	20241016	195000	19210685	4980	4980	4980	4980	0
50	20241016	194900	19210685	4980	4980	4980	4980	0
51	20241016	194800	19210685	4980	4980	4980	4980	0
52	20241016	194700	19210685	4980	4980	4980	4980	0
53	20241016	194600	19210685	4980	4980	4980	4980	0
54	20241016	194500	19210685	4980	4980	4980	4980	0
55	20241016	194400	19210685	4980	4980	4980	4980	0
56	20241016	194300	19210685	4980	4980	4980	4980	0
57	20241016	194200	19210685	4980	4980	4980	4980	0
58	20241016	194100	19210685	4980	4980	4980	4980	0
59	20241016	194000	19210685	4980	4980	4980	4980	0
60	20241016	193900	19210685	4980	4980	4980	4980	0
61	20241016	193800	19210685	4980	4980	4980	4980	0
62	20241016	193700	19210685	4980	4980	4980	4980	120
63	20241016	193600	19210685	4980	4980	4980	4980	0
64	20241016	193500	19210685	4980	4980	4980	4980	0
65	20241016	193400	19210685	4980	4980	4980	4980	0
66	20241016	193300	19210685	4980	4980	4980	4980	0
67	20241016	193200	19210685	4980	4980	4980	4980	0
68	20241016	193100	19210685	4980	4980	4980	4980	0
69	20241016	193000	19210685	4980	4980	4980	4980	0
70	20241016	192900	19210685	4980	4980	4980	4980	0
71	20241016	192800	19210685	4980	4980	4980	4980	0
72	20241016	192700	19210685	4980	4980	4980	4980	0
73	20241016	192600	19210685	4980	4980	4980	4980	0
74	20241016	192500	19210685	4980	4980	4980	4980	0
75	20241016	192400	19210685	4980	4980	4980	4980	0
76	20241016	192300	19210685	4980	4980	4980	4980	0
77	20241016	192200	19210685	4980	4980	4980	4980	0
78	20241016	192100	19210685	4980	4980	4980	4980	0
79	20241016	192000	19210685	4980	4980	4980	4980	0
80	20241016	191900	19210685	4980	4980	4980	4980	0
81	20241016	191800	19210685	4980	4980	4980	4980	0
82	20241016	191700	19210685	4980	4980	4980	4980	0
83	20241016	191600	19210685	4980	4980	4980	4980	0
84	20241016	191500	19210685	4980	4980	4980	4980	0
85	20241016	191400	19210685	4980	4980	4980	4980	0
86	20241016	191300	19210685	4980	4980	4980	4980	0
87	20241016	191200	19210685	4980	4980	4980	4980	0
88	20241016	191100	19210685	4980	4980	4980	4980	0
89	20241016	191000	19210685	4980	4980	4980	4980	0
90	20241016	190900	19210685	4980	4980	4980	4980	0
91	20241016	190800	19210685	4980	4980	4980	4980	0
92	20241016	190700	19210685	4980	4980	4980	4980	120
93	20241016	190600	19210685	4980	4980	4980	4980	0
94	20241016	190500	19210685	4980	4980	4980	4980	0
95	20241016	190400	19210685	4980	4980	4980	4980	0
96	20241016	190300	19210685	4980	4980	4980	4980	0
97	20241016	190200	19210685	4980	4980	4980	4980	0
98	20241016	190100	19210685	4980	4980	4980	4980	0
99	20241016	190000	19210685	4980	4980	4980	4980	0
100	20241016	185900	19210685	4980	4980	4980	4980	0
101	20241016	185800	19210685	4980	4980	4980	4980	0
102	20241016	185700	19210685	4980	4980	4980	4980	0
103	20241016	185600	19210685	4980	4980	4980	4980	0
104	20241016	185500	19210685	4980	4980	4980	4980	0
105	20241016	185400	19210685	4980	4980	4980	4980	0
106	20241016	185300	19210685	4980	4980	4980	4980	0
107	20241016	185200	19210685	4980	4980	4980	4980	0
108	20241016	185100	19210685	4980	4980	4980	4980	0
109	20241016	185000	19210685	4980	4980	4980	4980	0
110	20241016	184900	19210685	4980	4980	4980	4980	0
111	20241016	184800	19210685	4980	4980	4980	4980	0
112	20241016	184700	19210685	4980	4980	4980	4980	0
113	20241016	184600	19210685	4980	4980	4980	4980	0
114	20241016	184500	19210685	4980	4980	4980	4980	0
115	20241016	184400	19210685	4980	4980	4980	4980	0
116	20241016	184300	19210685	4980	4980	4980	4980	0
117	20241016	184200	19210685	4980	4980	4980	4980	0
118	20241016	184100	19210685	4980	4980	4980	4980	0
119	20241016	184000	19210685	4980	4980	4980	4980	0
120	20241016	183900	19210685	4980	4980	4980	4980	0
121	20241016	183800	19210685	4980	4980	4980	4980	0
122	20241016	183700	19210685	4980	4980	4980	4980	120
123	20241016	183600	19210685	4980	4980	4980	4980	0
124	20241016	183500	19210685	4980	4980	4980	4980	0
125	20241016	183400	19210685	4980	4980	4980	4980	0
126	20241016	183300	19210685	4980	4980	4980	4980	0
127	20241016	183200	19210685	4980	4980	4980	4980	0
128	20241016	183100	19210685	4980	4980	4980	4980	0
129	20241016	183000	19210685	4980	4980	4980	4980	0
130	20241016	182900	19210685	4980	4980	4980	4980	0
131	20241016	182800	19210685	4980	4980	4980	4980	0
132	20241016	182700	19210685	4980	4980	4980	4980	0
133	20241016	182600	19210685	4980	4980	4980	4980	0
134	20241016	182500	19210685	4980	4980	4980	4980	0
135	20241016	182400	19210685	4980	4980	4980	4980	0
136	20241016	182300	19210685	4980	4980	4980	4980	0
137	20241016	182200	19210685	4980	4980	4980	4980	0
138	20241016	182100	19210685	4980	4980	4980	4980	0
139	20241016	182000	19210685	4980	4980	4980	4980	0
140	20241016	181900	19210685	4980	4980	4980	4980	0
141	20241016	181800	19210685	4980	4980	4980	4980	0
142	20241016	181700	19210685	4980	4980	4980	4980	0
143	20241016	181600	19210685	4980	4980	4980	4980	0
144	20241016	181500	19210685	4980	4980	4980	4980	0
145	20241016	181400	19210685	4980	4980	4980	4980	0
146	20241016	181300	19210685	4980	4980	4980	4980	0
147	20241016	181200	19210685	4980	4980	4980	4980	0
148	20241016	181100	19210685	4980	4980	4980	4980	0
149	20241016	181000	19210685	4980	4980	4980	4980	0
150	20241016	180900	19210685	4980	4980	4980	4980	0
151	20241016	180800	19210685	4980	4980	4980	4980	0
152	20241016	180700	19210685	4980	4980	4980	4980	120
153	20241016	180600	19210685	4980	4980	4980	4980	0
154	20241016	180500	19210685	4980	4980	4980	4980	0
155	20241016	180400	19210685	4980	4980	4980	4980	0
156	20241016	180300	19210685	4980	4980	4980	4980	0
157	20241016	180200	19210685	4980	4980	4980	4980	0
158	20241016	180100	19210685	4980	4980	4980	4980	0
159	20241016	180000	19210685	4980	4980	4980	4980	0
160	20241016	175900	19210685	4980	4980	4980	4980	0
161	20241016	175800	19210685	4980	4980	4980	4980	0
162	20241016	175700	19210685	4980	4980	4980	4980	0
163	20241016	175600	19210685	4980	4980	4980	4980	0
164	20241016	175500	19210685	4980	4980	4980	4980	0
165	20241016	175400	19210685	4980	4980	4980	4980	0
166	20241016	175300	19210685	4980	4980	4980	4980	0
167	20241016	175200	19210685	4980	4980	4980	4980	0
168	20241016	175100	19210685	4980	4980	4980	4980	0
169	20241016	175000	19210685	4980	4980	4980	4980	0
170	20241016	174900	19210685	4980	4980	4980	4980	0
171	20241016	174800	19210685	4980	4980	4980	4980	0
172	20241016	174700	19210685	4980	4980	4980	4980	0
173	20241016	174600	19210685	4980	4980	4980	4980	0
174	20241016	174500	19210685	4980	4980	4980	4980	0
175	20241016	174400	19210685	4980	4980	4980	4980	0
176	20241016	174300	19210685	4980	4980	4980	4980	0
177	20241016	174200	19210685	4980	4980	4980	4980	0
178	20241016	174100	19210685	4980	4980	4980	4980	0
179	20241016	174000	19210685	4980	4980	4980	4980	0
180	20241016	173900	19210685	4980	4980	4980	4980	0
181	20241016	173800	19210685	4980	4980	4980	4980	0
182	20241016	173700	19210685	4980	4980	4980	4980	120
183	20241016	173600	19210685	4980	4980	4980	4980	0
184	20241016	173500	19210685	4980	4980	4980	4980	0
185	20241016	173400	19210685	4980	4980	4980	4980	0
186	20241016	173300	19210685	4980	4980	4980	4980	0
187	20241016	173200	19210685	4980	4980	4980	4980	0
188	20241016	173100	19210685	4980	4980	4980	4980	0
189	20241016	173000	19210685	4980	4980	4980	4980	0
190	20241016	172900	19210685	4980	4980	4980	4980	0
191	20241016	172800	19210685	4980	4980	4980	4980	0
192	20241016	172700	19210685	4980	4980	4980	4980	0
193	20241016	172600	19210685	4980	4980	4980	4980	0
194	20241016	172500	19210685	4980	4980	4980	4980	0
195	20241016	172400	19210685	4980	4980	4980	4980	0
196	20241016	172300	19210685	4980	4980	4980	4980	0
197	20241016	172200	19210685	4980	4980	4980	4980	0
198	20241016	172100	19210685	4980	4980	4980	4980	0
199	20241016	172000	19210685	4980	4980	4980	4980	0
200	20241016	171900	19210685	4980	4980	4980	4980	0
201	20241016	171800	19210685	4980	4980	4980	4980	0
202	20241016	171700	19210685	4980	4980	4980	4980	0
203	20241016	171600	19210685	4980	4980	4980	4980	0
204	20241016	171500	19210685	4980	4980	4980	4980	0
205	20241016	171400	19210685	4980	4980	4980	4980	0
206	20241016	171300	19210685	4980	4980	4980	4980	0
207	20241016	171200	19210685	4980	4980	4980	4980	0
208	20241016	171100	19210685	4980	4980	4980	4980	0
209	20241016	171000	19210685	4980	4980	4980	4980	0
210	20241016	170900	19210685	4980	4980	4980	4980	0
211	20241016	170800	19210685	4980	4980	4980	4980	0
212	20241016	170700	19210685	4980	4980	4980	4980	120
213	20241016	170600	19210685	4980	4980	4980	4980	0
214	20241016	170500	19210685	4980	4980	4980	4980	0
215	20241016	170400	19210685	4980	4980	4980	4980	0
216	20241016	170300	19210685	4980	4980	4980	4980	0
217	20241016	170200	19210685	4980	4980	4980	4980	0
218	20241016	170100	19210685	4980	4980	4980	4980	0
219	20241016	170000	19210685	4980	4980	4980	4980	0
220	20241016	165900	19210685	4980	4980	4980	4980	0
221	20241016	165800	19210685	4980	4980	4980	4980	0
222	20241016	165700	19210685	4980	4980	4980	4980	0
223	20241016	165600	19210685	4980	4980	4980	4980	0
224	20241016	165500	19210685	4980	4980	4980	4980	0
225	20241016	165400	19210685	4980	4980	4980	4980	0
226	20241016	165300	19210685	4980	4980	4980	4980	0
227	20241016	165200	19210685	4980	4980	4980	4980	0
228	20241016	165100	19210685	4980	4980	4980	4980	0
229	20241016	165000	19210685	4980	4980	4980	4980	0
230	20241016	164900	19210685	4980	4980	4980	4980	0
231	20241016	164800	19210685	4980	4980	4980	4980	0
232	20241016	164700	19210685	4980	4980	4980	4980	0
233	20241016	164600	19210685	4980	4980	4980	4980	0
234	20241016	164500	19210685	4980	4980	4980	4980	0
235	20241016	164400	19210685	4980	4980	4980	4980	0
236	20241016	164300	19210685	4980	4980	4980	4980	0
237	20241016	164200	19210685	4980	4980	4980	4980	0
238	20241016	164100	19210685	4980	4980	4980	4980	0
239	20241016	164000	19210685	4980	4980	4980	4980	0
240	20241016	163900	19210685	4980	4980	4980	4980	0
241	20241016	163800	19210685	4980	4980	4980	4980	0
242	20241016	163700	19210685	4980	4980	4980	4980	120
243	20241016	163600	19210685	4980	4980	4980	4980	0
244	20241016	163500	19210685	4980	4980	4980	4980	0
245	20241016	163400	19210685	4980	4980	4980	4980	0
246	20241016	163300	19210685	4980	4980	4980	4980	0
247	20241016	163200	19210685	4980	4980	4980	4980	0
248	20241016	163100	19210685	4980	4980	4980	4980	0
249	20241016	163000	19210685	4980	4980	4980	4980	0
250	20241016	162900	19210685	4980	4980	4980	4980	0
251	20241016	162800	19210685	4980	4980	4980	4980	0
252	20241016	162700	19210685	4980	4980	4980	4980	0
253	20241016	162600	19210685	4980	4980	4980	4980	0
254	20241016	162500	19210685	4980	4980	4980	4980	0
255	20241016	162400	19210685	4980	4980	4980	4980	0
256	20241016	162300	19210685	4980	4980	4980	4980	0
257	20241016	162200	19210685	4980	4980	4980	4980	0
258	20241016	162100	19210685	4980	4980	4980	4980	0
259	20241016	162000	19210685	4980	4980	4980	4980	0
260	20241016	161900	19210685	4980	4980	4980	4980	0
261	20241016	161800	19210685	4980	4980	4980	4980	0
262	20241016	161700	19210685	4980	4980	4980	4980	0
263	20241016	161600	19210685	4980	4980	4980	4980	0
264	20241016	161500	19210685	4980	4980	4980	4980	0
265	20241016	161400	19210685	4980	4980	4980	4980	0
266	20241016	161300	19210685	4980	4980	4980	4980	0
267	20241016	161200	19210685	4980	4980	4980	4980	0
268	20241016	161100	19210685	4980	4980	4980	4980	0
269	20241016	161000	19210685	4980	4980	4980	4980	0
270	20241016	160900	19210685	4980	4980	4980	4980	0
271	20241016	160800	19210685	4980	4980	4980	4980	0
272	20241016	160700	19210685	4980	4980	4980	4980	120
273	20241016	160600	19210685	4980	4980	4980	4980	0
274	20241016	160500	19210685	4980	4980	4980	4980	0
275	20241016	160400	19210685	4980	4980	4980	4980	0
276	20241016	160300	19210685	4980	4980	4980	4980	0
277	20241016	160200	19210685	4980	4980	4980	4980	0
278	20241016	160100	19210685	4980	4980	4980	4980	0
279	20241016	160000	19210685	4980	4980	4980	4980	0
280	20241016	155900	19210685	4980	4980	4980	4980	0
281	20241016	155800	19210685	4980	4980	4980	4980	0
282	20241016	155700	19210685	4980	4980	4980	4980	0
283	20241016	155600	19210685	4980	4980	4980	4980	0
284	20241016	155500	19210685	4980	4980	4980	4980	0
285	20241016	155400	19210685	4980	4980	4980	4980	0
286	20241016	155300	19210685	4980	4980	4980	4980	0
287	20241016	155200	19210685	4980	4980	4980	4980	0
288	20241016	155100	19210685	4980	4980	4980	4980	0
289	20241016	155000	19210685	4980	4980	4980	4980	0
290	20241016	154900	19210685	4980	4980	4980	4980	0
291	20241016	154800	19210685	4980	4980	4980	4980	0
292	20241016	154700	19210685	4980	4980	4980	4980	0
293	20241016	154600	19210685	4980	4980	4980	4980	0
294	20241016	154500	19210685	4980	4980	4980	4980	0
295	20241016	154400	19210685	4980	4980	4980	4980	0
296	20241016	154300	19210685	4980	4980	4980	4980	0
297	20241016	154200	19210685	4980	4980	4980	4980	0
298	20241016	154100	19210685	4980	4980	4980	4980	0
299	20241016	154000	19210685	4980	4980	4980	4980	0
300	20241016	153900	19210685	4980	4980	4980	4980	0
301	20241016	153800	19210685	4980	4980	4980	4980	0
302	20241016	153700	19210685	4980	4980	4980	4980	120
303	20241016	153600	19210685	4980	4980	4980	4980	0
304	20241016	153500	19210685	4980	4980	4980	4980	0
305	20241016	153400	19210685	4980	4980	4980	4980	0
306	20241016	153300	19210685	4980	4980	4980	4980	0
307	20241016	153200	19210685	4980	4980	4980	4980	0
308	20241016	153100	19210685	4980	4980	4980	4980	0
309	20241016	153000	19210685	4980	4980	4980	4980	120
310	20241016	152900	18613085	5020	5020	5020	5020	0
311	20241016	152800	18613085	5020	5020	5020	5020	0
312	20241016	152700	18613085	5020	5020	5020	5020	0
313	20241016	152600	18613085	5020	5020	5020	5020	0
314	20241016	152500	18613085	5020	5020	5020	5020	0
315	20241016	152400	18613085	5020	5020	5020	5020	0
316	20241016	152300	18613085	5020	5020	5020	5020	0
317	20241016	152200	18613085	5020	5020	5020	5020	0
318	20241016	152100	18613085	5020	5020	5020	5020	0
319	20241016	152000	18613085	5020	5020	5020	5020	0
320	20241016	151900	18613085	5020	5020	5020	5020	0
321	20241016	151800	18613085	5020	5020	5020	5020	0
322	20241016	151700	18613085	5020	5020	5020	5020	0
323	20241016	151600	18613085	5020	5020	5020	5020	0
324	20241016	151500	18613085	5020	5020	5020	5020	0
325	20241016	151400	18613085	5020	5020	5020	5020	0
326	20241016	151300	18613085	5020	5020	5020	5020	0
327	20241016	151200	18613085	5020	5020	5020	5020	0
328	20241016	151100	18613085	5020	5020	5020	5020	0
329	20241016	151000	18613085	5020	5020	5020	5020	0
330	20241016	150900	18613085	5020	5020	5020	5020	0
331	20241016	150800	18613085	5020	5020	5020	5020	1
332	20241016	150700	18608065	5010	5000	5010	5000	51
333	20241016	150600	18352955	5000	5000	5000	5000	0
334	20241016	150500	18352955	5000	5000	5000	5000	0
335	20241016	150400	18352955	5000	5000	5000	5000	0
336	20241016	150300	18352955	5000	5000	5000	5000	0
337	20241016	150200	18352955	5000	5000	5000	5000	0
338	20241016	150100	18352955	5000	5000	5000	5000	0
339	20241016	150000	18352955	5000	5000	5000	5000	0
340	20241016	145900	18352955	5000	5000	5000	5000	0
341	20241016	145800	18352955	5000	5000	5000	5000	0
342	20241016	145700	18352955	5000	5000	5000	5000	0
343	20241016	145600	18352955	5000	5000	5000	5000	0
344	20241016	145500	18352955	5000	5000	5000	5000	0
345	20241016	145400	18352955	5000	5000	5000	5000	0
346	20241016	145300	18352955	5000	5000	5000	5000	0
347	20241016	145200	18352955	5000	5000	5000	5000	0
348	20241016	145100	18352955	5000	5000	5000	5000	0
349	20241016	145000	18352955	5000	5000	5000	5000	0
350	20241016	144900	18352955	5000	5000	5000	5000	0
351	20241016	144800	18352955	5000	5000	5000	5000	0
352	20241016	144700	18352955	5000	5000	5000	5000	0
353	20241016	144600	18352955	5000	5000	5000	5000	0
354	20241016	144500	18352955	5000	5000	5000	5000	0
355	20241016	144400	18352955	5000	5000	5000	5000	0
356	20241016	144300	18352955	5000	5000	5000	5000	0
357	20241016	144200	18352955	5000	5000	5000	5000	0
358	20241016	144100	18352955	5000	5000	5000	5000	0
359	20241016	144000	18352955	5000	5000	5000	5000	0
360	20241016	143900	18352955	5000	5000	5000	5000	0
361	20241016	143800	18352955	5000	5000	5000	5000	0
362	20241016	143700	18352955	5000	5000	5000	5000	0
363	20241016	143600	18352955	5000	5000	5000	5000	0
364	20241016	143500	18352955	5000	5000	5000	5000	0
365	20241016	143400	18352955	5000	5000	5000	5000	1
366	20241016	143300	18347955	4990	4990	4990	4990	0
367	20241016	143200	18347955	4990	4990	4990	4990	0
368	20241016	143100	18347955	4990	4990	4990	4990	0
369	20241016	143000	18347955	4990	4990	4990	4990	0
370	20241016	142900	18347955	4990	4990	4990	4990	0
371	20241016	142800	18347955	4990	4990	4990	4990	0
372	20241016	142700	18347955	4990	4990	4990	4990	0
373	20241016	142600	18347955	4990	4990	4990	4990	0
374	20241016	142500	18347955	4990	4990	4990	4990	0
375	20241016	142400	18347955	4990	4990	4990	4990	0
376	20241016	142300	18347955	4990	4990	4990	4990	0
377	20241016	142200	18347955	4990	4990	4990	4990	0
378	20241016	142100	18347955	4990	4990	4990	4990	0
379	20241016	142000	18347955	4990	4990	4990	4990	0
380	20241016	141900	18347955	4990	4990	4990	4990	0
381	20241016	141800	18347955	4990	4990	4990	4990	0
382	20241016	141700	18347955	4990	4990	4990	4990	0
383	20241016	141600	18347955	4990	4990	4990	4990	0
384	20241016	141500	18347955	4990	4990	4990	4990	0
385	20241016	141400	18347955	4990	4990	4990	4990	0
386	20241016	141300	18347955	4990	4990	4990	4990	0
387	20241016	141200	18347955	4990	4990	4990	4990	95
388	20241016	141100	17873905	4990	4990	4990	4990	0
389	20241016	141000	17873905	4990	4990	4990	4990	0
390	20241016	140900	17873905	4990	4990	4990	4990	15
391	20241016	140800	17799055	4990	4990	4990	4990	0
392	20241016	140700	17799055	4990	4990	4990	4990	1
393	20241016	140600	17794065	4990	4990	4990	4990	0
394	20241016	140500	17794065	4990	4990	4990	4990	0
395	20241016	140400	17794065	4990	4990	4990	4990	0
396	20241016	140300	17794065	4990	4990	4990	4990	0
397	20241016	140200	17794065	4990	4990	4990	4990	0
398	20241016	140100	17794065	4990	4990	4990	4990	0
399	20241016	140000	17794065	4990	4990	4990	4990	0
400	20241016	135900	17794065	4990	4990	4990	4990	0
401	20241016	135800	17794065	4990	4990	4990	4990	0
402	20241016	135700	17794065	4990	4990	4990	4990	0
403	20241016	135600	17794065	4990	4990	4990	4990	0
404	20241016	135500	17794065	4990	4990	4990	4990	0
405	20241016	135400	17794065	4990	4990	4990	4990	0
406	20241016	135300	17794065	4990	4990	4990	4990	0
407	20241016	135200	17794065	4990	4990	4990	4990	47
408	20241016	135100	17559535	4985	4985	4985	4985	0
409	20241016	135000	17559535	4985	4985	4985	4985	0
410	20241016	134900	17559535	4985	4985	4985	4985	0
411	20241016	134800	17559535	4985	4985	4985	4985	20
412	20241016	134700	17459835	4990	4990	4990	4990	0
413	20241016	134600	17459835	4990	4990	4990	4990	0
414	20241016	134500	17459835	4990	4990	4990	4990	12
415	20241016	134400	17399955	4990	4990	4990	4990	0
416	20241016	134300	17399955	4990	4990	4990	4990	0
417	20241016	134200	17399955	4990	4990	4990	4990	0
418	20241016	134100	17399955	4990	4990	4990	4990	0
419	20241016	134000	17399955	4990	4990	4990	4990	0
420	20241016	133900	17399955	4990	4990	4990	4990	0
421	20241016	133800	17399955	4990	4990	4990	4990	0
422	20241016	133700	17399955	4990	4990	4990	4990	0
423	20241016	133600	17399955	4990	4990	4990	4990	0
424	20241016	133500	17399955	4990	4990	4990	4990	0
425	20241016	133400	17399955	4990	4990	4990	4990	0
426	20241016	133300	17399955	4990	4990	4990	4990	0
427	20241016	133200	17399955	4990	4990	4990	4990	0
428	20241016	133100	17399955	4990	4990	4990	4990	0
429	20241016	133000	17399955	4990	4990	4990	4990	0
430	20241016	132900	17399955	4990	4990	4990	4990	0
431	20241016	132800	17399955	4990	4990	4990	4990	0
432	20241016	132700	17399955	4990	4990	4990	4990	0
433	20241016	132600	17399955	4990	4990	4990	4990	0
434	20241016	132500	17399955	4990	4990	4990	4990	0
435	20241016	132400	17399955	4990	4990	4990	4990	0
436	20241016	132300	17399955	4990	4990	4990	4990	0
437	20241016	132200	17399955	4990	4990	4990	4990	0
438	20241016	132100	17399955	4990	4990	4990	4990	0
439	20241016	132000	17399955	4990	4990	4990	4990	0
440	20241016	131900	17399955	4990	4990	4990	4990	0
441	20241016	131800	17399955	4990	4990	4990	4990	0
442	20241016	131700	17399955	4990	4990	4990	4990	0
443	20241016	131600	17399955	4990	4990	4990	4990	0
444	20241016	131500	17399955	4990	4990	4990	4990	0
445	20241016	131400	17399955	4990	4990	4990	4990	0
446	20241016	131300	17399955	4990	4990	4990	4990	0
447	20241016	131200	17399955	4990	4990	4990	4990	0
448	20241016	131100	17399955	4990	4990	4990	4990	0
449	20241016	131000	17399955	4990	4990	4990	4990	0
450	20241016	130900	17399955	4990	4990	4990	4990	0
451	20241016	130800	17399955	4990	4990	4990	4990	0
452	20241016	130700	17399955	4990	4990	4990	4990	0
453	20241016	130600	17399955	4990	4990	4990	4990	0
454	20241016	130500	17399955	4990	4990	4990	4990	0
455	20241016	130400	17399955	4990	4990	4990	4990	0
456	20241016	130300	17399955	4990	4990	4990	4990	0
457	20241016	130200	17399955	4990	4990	4990	4990	0
458	20241016	130100	17399955	4990	4990	4990	4990	13
459	20241016	130000	17335085	4985	4985	4985	4985	0
460	20241016	125900	17335085	4985	4985	4985	4985	0
461	20241016	125800	17335085	4985	4985	4985	4985	0
462	20241016	125700	17335085	4985	4985	4985	4985	0
463	20241016	125600	17335085	4985	4985	4985	4985	0
464	20241016	125500	17335085	4985	4985	4985	4985	0
465	20241016	125400	17335085	4985	4985	4985	4985	0
466	20241016	125300	17335085	4985	4985	4985	4985	0
467	20241016	125200	17335085	4985	4985	4985	4985	0
468	20241016	125100	17335085	4985	4985	4985	4985	0
469	20241016	125000	17335085	4985	4985	4985	4985	0
470	20241016	124900	17335085	4985	4985	4985	4985	0
471	20241016	124800	17335085	4985	4985	4985	4985	0
472	20241016	124700	17335085	4985	4985	4985	4985	0
473	20241016	124600	17335085	4985	4985	4985	4985	0
474	20241016	124500	17335085	4985	4985	4985	4985	0
475	20241016	124400	17335085	4985	4985	4985	4985	0
476	20241016	124300	17335085	4985	4985	4985	4985	0
477	20241016	124200	17335085	4985	4985	4985	4985	0
478	20241016	124100	17335085	4985	4985	4985	4985	0
479	20241016	124000	17335085	4985	4985	4985	4985	0
480	20241016	123900	17335085	4985	4985	4985	4985	0
481	20241016	123800	17335085	4985	4985	4985	4985	0
482	20241016	123700	17335085	4985	4985	4985	4985	0
483	20241016	123600	17335085	4985	4985	4985	4985	0
484	20241016	123500	17335085	4985	4985	4985	4985	4
485	20241016	123400	17315145	4990	4990	4990	4990	0
486	20241016	123300	17315145	4990	4990	4990	4990	0
487	20241016	123200	17315145	4990	4990	4990	4990	0
488	20241016	123100	17315145	4990	4990	4990	4990	0
489	20241016	123000	17315145	4990	4990	4990	4990	1
490	20241016	122900	17310155	4985	4985	4985	4985	200
491	20241016	122800	16313155	4990	4990	4990	4990	0
492	20241016	122700	16313155	4990	4990	4990	4990	0
493	20241016	122600	16313155	4990	4990	4990	4990	0
494	20241016	122500	16313155	4990	4990	4990	4990	0
495	20241016	122400	16313155	4990	4990	4990	4990	0
496	20241016	122300	16313155	4990	4990	4990	4990	0
497	20241016	122200	16313155	4990	4990	4990	4990	0
498	20241016	122100	16313155	4990	4990	4990	4990	125
499	20241016	122000	15689405	4995	4995	4995	4995	2
500	20241016	121900	15679415	4995	4995	4995	4995	0
501	20241016	121800	15679415	4995	4995	4995	4995	22
502	20241016	121700	15569525	5000	5010	5010	5000	117
503	20241016	121600	14984495	5000	5000	5000	5000	0
504	20241016	121500	14984495	5000	5000	5000	5000	0
505	20241016	121400	14984495	5000	5000	5000	5000	9
506	20241016	121300	14939495	4980	4980	4980	4980	0
507	20241016	121200	14939495	4980	4980	4980	4980	0
508	20241016	121100	14939495	4980	4980	4980	4980	0
509	20241016	121000	14939495	4980	4980	4980	4980	0
510	20241016	120900	14939495	4980	4980	4980	4980	0
511	20241016	120800	14939495	4980	4980	4980	4980	0
512	20241016	120700	14939495	4980	4980	4980	4980	0
513	20241016	120600	14939495	4980	4980	4980	4980	0
514	20241016	120500	14939495	4980	4980	4980	4980	0
515	20241016	120400	14939495	4980	4980	4980	4980	0
516	20241016	120300	14939495	4980	4980	4980	4980	0
517	20241016	120200	14939495	4980	4980	4980	4980	0
518	20241016	120100	14939495	4980	4980	4980	4980	0
519	20241016	120000	14939495	4980	4980	4980	4980	0
520	20241016	115900	14939495	4980	4980	4980	4980	0
521	20241016	115800	14939495	4980	4980	4980	4980	0
522	20241016	115700	14939495	4980	4980	4980	4980	0
523	20241016	115600	14939495	4980	4980	4980	4980	0
524	20241016	115500	14939495	4980	4980	4980	4980	0
525	20241016	115400	14939495	4980	4980	4980	4980	0
526	20241016	115300	14939495	4980	4980	4980	4980	0
527	20241016	115200	14939495	4980	4980	4980	4980	0
528	20241016	115100	14939495	4980	4995	4995	4980	955
529	20241016	115000	10181740	5000	5000	5000	5000	5
530	20241016	114900	10156740	5000	5000	5000	5000	0
531	20241016	114800	10156740	5000	5000	5000	5000	0
532	20241016	114700	10156740	5000	5000	5000	5000	0
533	20241016	114600	10156740	5000	5000	5000	5000	0
534	20241016	114500	10156740	5000	5000	5000	5000	0
535	20241016	114400	10156740	5000	5000	5000	5000	0
536	20241016	114300	10156740	5000	5000	5000	5000	0
537	20241016	114200	10156740	5000	5000	5000	5000	0
538	20241016	114100	10156740	5000	5000	5000	5000	0
539	20241016	114000	10156740	5000	5000	5000	5000	0
540	20241016	113900	10156740	5000	5000	5000	5000	0
541	20241016	113800	10156740	5000	5000	5000	5000	100
542	20241016	113700	9656740	5000	5000	5000	5000	0
543	20241016	113600	9656740	5000	5000	5000	5000	204
544	20241016	113500	8636740	5000	5000	5000	5000	0
545	20241016	113400	8636740	5000	5000	5000	5000	2
546	20241016	113300	8626740	5000	5000	5000	5000	0
547	20241016	113200	8626740	5000	5000	5000	5000	0
548	20241016	113100	8626740	5000	5000	5000	5000	0
549	20241016	113000	8626740	5000	5000	5000	5000	0
550	20241016	112900	8626740	5000	5000	5000	5000	0
551	20241016	112800	8626740	5000	5000	5000	5000	0
552	20241016	112700	8626740	5000	5000	5000	5000	0
553	20241016	112600	8626740	5000	5000	5000	5000	0
554	20241016	112500	8626740	5000	5000	5000	5000	0
555	20241016	112400	8626740	5000	5000	5000	5000	0
556	20241016	112300	8626740	5000	5000	5000	5000	0
557	20241016	112200	8626740	5000	5000	5000	5000	0
558	20241016	112100	8626740	5000	5000	5000	5000	0
559	20241016	112000	8626740	5000	5000	5000	5000	0
560	20241016	111900	8626740	5000	5000	5000	5000	0
561	20241016	111800	8626740	5000	5000	5000	5000	0
562	20241016	111700	8626740	5000	5000	5000	5000	0
563	20241016	111600	8626740	5000	5000	5000	5000	0
564	20241016	111500	8626740	5000	5000	5000	5000	0
565	20241016	111400	8626740	5000	5000	5000	5000	0
566	20241016	111300	8626740	5000	5000	5000	5000	0
567	20241016	111200	8626740	5000	5000	5000	5000	0
568	20241016	111100	8626740	5000	5000	5000	5000	0
569	20241016	111000	8626740	5000	5000	5000	5000	0
570	20241016	110900	8626740	5000	5000	5000	5000	0
571	20241016	110800	8626740	5000	5000	5000	5000	0
572	20241016	110700	8626740	5000	5000	5000	5000	0
573	20241016	110600	8626740	5000	5000	5000	5000	0
574	20241016	110500	8626740	5000	5000	5000	5000	0
575	20241016	110400	8626740	5000	5000	5000	5000	0
576	20241016	110300	8626740	5000	5000	5000	5000	0
577	20241016	110200	8626740	5000	5000	5000	5000	0
578	20241016	110100	8626740	5000	5000	5000	5000	0
579	20241016	110000	8626740	5000	5000	5000	5000	0
580	20241016	105900	8626740	5000	5000	5000	5000	0
581	20241016	105800	8626740	5000	5000	5000	5000	0
582	20241016	105700	8626740	5000	5000	5000	5000	0
583	20241016	105600	8626740	5000	5000	5000	5000	0
584	20241016	105500	8626740	5000	5000	5000	5000	0
585	20241016	105400	8626740	5000	5000	5000	5000	0
586	20241016	105300	8626740	5000	5000	5000	5000	0
587	20241016	105200	8626740	5000	5000	5000	5000	34
588	20241016	105100	8456740	5000	5000	5000	5000	0
589	20241016	105000	8456740	5000	5000	5000	5000	0
590	20241016	104900	8456740	5000	5000	5000	5000	0
591	20241016	104800	8456740	5000	5000	5000	5000	0
592	20241016	104700	8456740	5000	5000	5000	5000	0
593	20241016	104600	8456740	5000	5000	5000	5000	0
594	20241016	104500	8456740	5000	5000	5000	5000	0
595	20241016	104400	8456740	5000	5000	5000	5000	16
596	20241016	104300	8376740	5000	5000	5000	5000	0
597	20241016	104200	8376740	5000	5000	5000	5000	0
598	20241016	104100	8376740	5000	5000	5000	5000	0
599	20241016	104000	8376740	5000	5000	5000	5000	0
600	20241016	103900	8376740	5000	5000	5000	5000	1
601	20241016	103800	8371740	4955	4955	4955	4955	8
602	20241016	103700	8332100	5000	5000	5000	5000	0
603	20241016	103600	8332100	5000	5000	5000	5000	0
604	20241016	103500	8332100	5000	5000	5000	5000	0
605	20241016	103400	8332100	5000	5000	5000	5000	0
606	20241016	103300	8332100	5000	5000	5000	5000	0
607	20241016	103200	8332100	5000	5000	5000	5000	0
608	20241016	103100	8332100	5000	5000	5000	5000	0
609	20241016	103000	8332100	5000	5000	5000	5000	0
610	20241016	102900	8332100	5000	5000	5000	5000	0
611	20241016	102800	8332100	5000	5000	5000	5000	0
612	20241016	102700	8332100	5000	5000	5000	5000	0
613	20241016	102600	8332100	5000	5000	5000	5000	0
614	20241016	102500	8332100	5000	5000	5000	5000	0
615	20241016	102400	8332100	5000	5000	5000	5000	0
616	20241016	102300	8332100	5000	5000	5000	5000	0
617	20241016	102200	8332100	5000	5000	5000	5000	0
618	20241016	102100	8332100	5000	5000	5000	5000	0
619	20241016	102000	8332100	5000	4960	5000	4960	5
620	20241016	101900	8307200	4945	4945	4945	4945	0
621	20241016	101800	8307200	4945	4945	4945	4945	0
622	20241016	101700	8307200	4945	4945	4945	4945	0
623	20241016	101600	8307200	4945	4945	4945	4945	0
624	20241016	101500	8307200	4945	4945	4945	4945	0
625	20241016	101400	8307200	4945	4945	4945	4945	613
626	20241016	101300	5275915	4945	4945	4945	4945	63
627	20241016	101200	4964380	4945	4945	4945	4945	0
628	20241016	101100	4964380	4945	4945	4945	4945	0
629	20241016	101000	4964380	4945	4945	4945	4945	0
630	20241016	100900	4964380	4945	4945	4945	4945	505
631	20241016	100800	2467155	4910	4910	4910	4910	0
632	20241016	100700	2467155	4910	4910	4910	4910	0
633	20241016	100600	2467155	4910	4910	4910	4910	0
634	20241016	100500	2467155	4910	4910	4910	4910	0
635	20241016	100400	2467155	4910	4915	4915	4910	230
636	20241016	100300	1337680	4945	4945	4945	4945	0
637	20241016	100200	1337680	4945	4945	4945	4945	0
638	20241016	100100	1337680	4945	4945	4945	4945	0
639	20241016	100000	1337680	4945	4945	4945	4945	0
640	20241016	095900	1337680	4945	4945	4945	4945	0
641	20241016	095800	1337680	4945	4945	4945	4945	1
642	20241016	095700	1332735	4920	4920	4920	4920	0
643	20241016	095600	1332735	4920	4920	4920	4920	0
644	20241016	095500	1332735	4920	4935	4935	4920	15
645	20241016	095400	1258885	4945	4945	4945	4945	0
646	20241016	095300	1258885	4945	4945	4945	4945	0
647	20241016	095200	1258885	4945	4945	4945	4945	0
648	20241016	095100	1258885	4945	4945	4945	4945	0
649	20241016	095000	1258885	4945	4945	4945	4945	0
650	20241016	094900	1258885	4945	4945	4945	4945	0
651	20241016	094800	1258885	4945	4945	4945	4945	0
652	20241016	094700	1258885	4945	4945	4945	4945	0
653	20241016	094600	1258885	4945	4945	4945	4945	0
654	20241016	094500	1258885	4945	4945	4945	4945	0
655	20241016	094400	1258885	4945	4945	4945	4945	0
656	20241016	094300	1258885	4945	4945	4945	4945	0
657	20241016	094200	1258885	4945	4945	4945	4945	0
658	20241016	094100	1258885	4945	4945	4945	4945	0
659	20241016	094000	1258885	4945	4955	4955	4945	102
660	20241016	093900	754485	5000	5000	5000	5000	0
661	20241016	093800	754485	5000	5000	5000	5000	0
662	20241016	093700	754485	5000	5000	5000	5000	0
663	20241016	093600	754485	5000	5000	5000	5000	0
664	20241016	093500	754485	5000	5000	5000	5000	0
665	20241016	093400	754485	5000	5000	5000	5000	0
666	20241016	093300	754485	5000	5000	5000	5000	0
667	20241016	093200	754485	5000	5000	5000	5000	0
668	20241016	093100	754485	5000	5000	5000	5000	0
669	20241016	093000	754485	5000	5000	5000	5000	0
670	20241016	092900	754485	5000	5000	5000	5000	0
671	20241016	092800	754485	5000	5000	5000	5000	0
672	20241016	092700	754485	5000	5000	5000	5000	0
673	20241016	092600	754485	5000	4945	5000	4945	3
674	20241016	092500	739550	5000	4965	5000	4965	8
675	20241016	092400	699735	4965	4955	4965	4955	10
676	20241016	092300	650135	4955	4955	4955	4955	0
677	20241016	092200	650135	4955	4955	4955	4955	0
678	20241016	092100	650135	4955	4955	4955	4955	2
679	20241016	092000	640225	4955	4955	4955	4955	0
680	20241016	091900	640225	4955	4955	4955	4955	0
681	20241016	091800	640225	4955	4955	4955	4955	0
682	20241016	091700	640225	4955	4955	4955	4955	0
683	20241016	091600	640225	4955	4955	4955	4955	0
684	20241016	091500	640225	4955	4955	4955	4955	0
685	20241016	091400	640225	4955	4955	4955	4955	0
686	20241016	091300	640225	4955	4955	4955	4955	2
687	20241016	091200	630315	4960	4960	4960	4960	0
688	20241016	091100	630315	4960	4960	4960	4960	62
689	20241016	091000	322795	4965	4980	4980	4965	64
690	20241016	090900	4985	4985	4985	4985	4985	0
691	20241016	090800	4985	4985	4985	4985	4985	0
692	20241016	090700	4985	4985	4985	4985	4985	0
693	20241016	090600	4985	4985	4985	4985	4985	0
694	20241016	090500	4985	4985	4985	4985	4985	0
695	20241016	090400	4985	4985	4985	4985	4985	0
696	20241016	090300	4985	4985	4985	4985	4985	0
697	20241016	090200	4985	4985	4985	4985	4985	0
698	20241016	090100	4985	4985	4985	4985	4985	0
699	20241016	090000	4985	4985	4985	4985	4985	1