KissMeData/200780/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203800	116040610	5000	5000	5000	5000	735
3	20241017	203700	116040610	5000	5000	5000	5000	0
4	20241017	203600	116040610	5000	5000	5000	5000	0
5	20241017	203500	116040610	5000	5000	5000	5000	0
6	20241017	203400	116040610	5000	5000	5000	5000	0
7	20241017	203300	116040610	5000	5000	5000	5000	0
8	20241017	203200	116040610	5000	5000	5000	5000	0
9	20241017	203100	116040610	5000	5000	5000	5000	0
10	20241017	203000	116040610	5000	5000	5000	5000	0
11	20241017	202900	116040610	5000	5000	5000	5000	0
12	20241017	202800	116040610	5000	5000	5000	5000	0
13	20241017	202700	116040610	5000	5000	5000	5000	0
14	20241017	202600	116040610	5000	5000	5000	5000	0
15	20241017	202500	116040610	5000	5000	5000	5000	0
16	20241017	202400	116040610	5000	5000	5000	5000	0
17	20241017	202300	116040610	5000	5000	5000	5000	0
18	20241017	202200	116040610	5000	5000	5000	5000	0
19	20241017	202100	116040610	5000	5000	5000	5000	0
20	20241017	202000	116040610	5000	5000	5000	5000	0
21	20241017	201900	116040610	5000	5000	5000	5000	0
22	20241017	201800	116040610	5000	5000	5000	5000	0
23	20241017	201700	116040610	5000	5000	5000	5000	0
24	20241017	201600	116040610	5000	5000	5000	5000	0
25	20241017	201500	116040610	5000	5000	5000	5000	0
26	20241017	201400	116040610	5000	5000	5000	5000	0
27	20241017	201300	116040610	5000	5000	5000	5000	0
28	20241017	201200	116040610	5000	5000	5000	5000	0
29	20241017	201100	116040610	5000	5000	5000	5000	0
30	20241017	201000	116040610	5000	5000	5000	5000	0
31	20241017	200900	116040610	5000	5000	5000	5000	0
32	20241017	200800	116040610	5000	5000	5000	5000	735
33	20241017	200700	116040610	5000	5000	5000	5000	0
34	20241017	200600	116040610	5000	5000	5000	5000	0
35	20241017	200500	116040610	5000	5000	5000	5000	0
36	20241017	200400	116040610	5000	5000	5000	5000	0
37	20241017	200300	116040610	5000	5000	5000	5000	0
38	20241017	200200	116040610	5000	5000	5000	5000	0
39	20241017	200100	116040610	5000	5000	5000	5000	0
40	20241017	200000	116040610	5000	5000	5000	5000	0
41	20241017	195900	116040610	5000	5000	5000	5000	0
42	20241017	195800	116040610	5000	5000	5000	5000	0
43	20241017	195700	116040610	5000	5000	5000	5000	0
44	20241017	195600	116040610	5000	5000	5000	5000	0
45	20241017	195500	116040610	5000	5000	5000	5000	0
46	20241017	195400	116040610	5000	5000	5000	5000	0
47	20241017	195300	116040610	5000	5000	5000	5000	0
48	20241017	195200	116040610	5000	5000	5000	5000	0
49	20241017	195100	116040610	5000	5000	5000	5000	0
50	20241017	195000	116040610	5000	5000	5000	5000	0
51	20241017	194900	116040610	5000	5000	5000	5000	0
52	20241017	194800	116040610	5000	5000	5000	5000	0
53	20241017	194700	116040610	5000	5000	5000	5000	0
54	20241017	194600	116040610	5000	5000	5000	5000	0
55	20241017	194500	116040610	5000	5000	5000	5000	0
56	20241017	194400	116040610	5000	5000	5000	5000	0
57	20241017	194300	116040610	5000	5000	5000	5000	0
58	20241017	194200	116040610	5000	5000	5000	5000	0
59	20241017	194100	116040610	5000	5000	5000	5000	0
60	20241017	194000	116040610	5000	5000	5000	5000	0
61	20241017	193900	116040610	5000	5000	5000	5000	0
62	20241017	193800	116040610	5000	5000	5000	5000	735
63	20241017	193700	116040610	5000	5000	5000	5000	0
64	20241017	193600	116040610	5000	5000	5000	5000	0
65	20241017	193500	116040610	5000	5000	5000	5000	0
66	20241017	193400	116040610	5000	5000	5000	5000	0
67	20241017	193300	116040610	5000	5000	5000	5000	0
68	20241017	193200	116040610	5000	5000	5000	5000	0
69	20241017	193100	116040610	5000	5000	5000	5000	0
70	20241017	193000	116040610	5000	5000	5000	5000	0
71	20241017	192900	116040610	5000	5000	5000	5000	0
72	20241017	192800	116040610	5000	5000	5000	5000	0
73	20241017	192700	116040610	5000	5000	5000	5000	0
74	20241017	192600	116040610	5000	5000	5000	5000	0
75	20241017	192500	116040610	5000	5000	5000	5000	0
76	20241017	192400	116040610	5000	5000	5000	5000	0
77	20241017	192300	116040610	5000	5000	5000	5000	0
78	20241017	192200	116040610	5000	5000	5000	5000	0
79	20241017	192100	116040610	5000	5000	5000	5000	0
80	20241017	192000	116040610	5000	5000	5000	5000	0
81	20241017	191900	116040610	5000	5000	5000	5000	0
82	20241017	191800	116040610	5000	5000	5000	5000	0
83	20241017	191700	116040610	5000	5000	5000	5000	0
84	20241017	191600	116040610	5000	5000	5000	5000	0
85	20241017	191500	116040610	5000	5000	5000	5000	0
86	20241017	191400	116040610	5000	5000	5000	5000	0
87	20241017	191300	116040610	5000	5000	5000	5000	0
88	20241017	191200	116040610	5000	5000	5000	5000	0
89	20241017	191100	116040610	5000	5000	5000	5000	0
90	20241017	191000	116040610	5000	5000	5000	5000	0
91	20241017	190900	116040610	5000	5000	5000	5000	0
92	20241017	190800	116040610	5000	5000	5000	5000	735
93	20241017	190700	116040610	5000	5000	5000	5000	0
94	20241017	190600	116040610	5000	5000	5000	5000	0
95	20241017	190500	116040610	5000	5000	5000	5000	0
96	20241017	190400	116040610	5000	5000	5000	5000	0
97	20241017	190300	116040610	5000	5000	5000	5000	0
98	20241017	190200	116040610	5000	5000	5000	5000	0
99	20241017	190100	116040610	5000	5000	5000	5000	0
100	20241017	190000	116040610	5000	5000	5000	5000	0
101	20241017	185900	116040610	5000	5000	5000	5000	0
102	20241017	185800	116040610	5000	5000	5000	5000	0
103	20241017	185700	116040610	5000	5000	5000	5000	0
104	20241017	185600	116040610	5000	5000	5000	5000	0
105	20241017	185500	116040610	5000	5000	5000	5000	0
106	20241017	185400	116040610	5000	5000	5000	5000	0
107	20241017	185300	116040610	5000	5000	5000	5000	0
108	20241017	185200	116040610	5000	5000	5000	5000	0
109	20241017	185100	116040610	5000	5000	5000	5000	0
110	20241017	185000	116040610	5000	5000	5000	5000	0
111	20241017	184900	116040610	5000	5000	5000	5000	0
112	20241017	184800	116040610	5000	5000	5000	5000	0
113	20241017	184700	116040610	5000	5000	5000	5000	0
114	20241017	184600	116040610	5000	5000	5000	5000	0
115	20241017	184500	116040610	5000	5000	5000	5000	0
116	20241017	184400	116040610	5000	5000	5000	5000	0
117	20241017	184300	116040610	5000	5000	5000	5000	0
118	20241017	184200	116040610	5000	5000	5000	5000	0
119	20241017	184100	116040610	5000	5000	5000	5000	0
120	20241017	184000	116040610	5000	5000	5000	5000	0
121	20241017	183900	116040610	5000	5000	5000	5000	0
122	20241017	183800	116040610	5000	5000	5000	5000	735
123	20241017	183700	116040610	5000	5000	5000	5000	0
124	20241017	183600	116040610	5000	5000	5000	5000	0
125	20241017	183500	116040610	5000	5000	5000	5000	0
126	20241017	183400	116040610	5000	5000	5000	5000	0
127	20241017	183300	116040610	5000	5000	5000	5000	0
128	20241017	183200	116040610	5000	5000	5000	5000	0
129	20241017	183100	116040610	5000	5000	5000	5000	0
130	20241017	183000	116040610	5000	5000	5000	5000	0
131	20241017	182900	116040610	5000	5000	5000	5000	0
132	20241017	182800	116040610	5000	5000	5000	5000	0
133	20241017	182700	116040610	5000	5000	5000	5000	0
134	20241017	182600	116040610	5000	5000	5000	5000	0
135	20241017	182500	116040610	5000	5000	5000	5000	0
136	20241017	182400	116040610	5000	5000	5000	5000	0
137	20241017	182300	116040610	5000	5000	5000	5000	0
138	20241017	182200	116040610	5000	5000	5000	5000	0
139	20241017	182100	116040610	5000	5000	5000	5000	0
140	20241017	182000	116040610	5000	5000	5000	5000	0
141	20241017	181900	116040610	5000	5000	5000	5000	0
142	20241017	181800	116040610	5000	5000	5000	5000	0
143	20241017	181700	116040610	5000	5000	5000	5000	0
144	20241017	181600	116040610	5000	5000	5000	5000	0
145	20241017	181500	116040610	5000	5000	5000	5000	0
146	20241017	181400	116040610	5000	5000	5000	5000	0
147	20241017	181300	116040610	5000	5000	5000	5000	0
148	20241017	181200	116040610	5000	5000	5000	5000	0
149	20241017	181100	116040610	5000	5000	5000	5000	0
150	20241017	181000	116040610	5000	5000	5000	5000	0
151	20241017	180900	116040610	5000	5000	5000	5000	0
152	20241017	180800	116040610	5000	5000	5000	5000	735
153	20241017	180700	116040610	5000	5000	5000	5000	0
154	20241017	180600	116040610	5000	5000	5000	5000	0
155	20241017	180500	116040610	5000	5000	5000	5000	0
156	20241017	180400	116040610	5000	5000	5000	5000	0
157	20241017	180300	116040610	5000	5000	5000	5000	0
158	20241017	180200	116040610	5000	5000	5000	5000	0
159	20241017	180100	116040610	5000	5000	5000	5000	0
160	20241017	180000	116040610	5000	5000	5000	5000	0
161	20241017	175900	116040610	5000	5000	5000	5000	0
162	20241017	175800	116040610	5000	5000	5000	5000	0
163	20241017	175700	116040610	5000	5000	5000	5000	0
164	20241017	175600	116040610	5000	5000	5000	5000	0
165	20241017	175500	116040610	5000	5000	5000	5000	0
166	20241017	175400	116040610	5000	5000	5000	5000	0
167	20241017	175300	116040610	5000	5000	5000	5000	0
168	20241017	175200	116040610	5000	5000	5000	5000	0
169	20241017	175100	116040610	5000	5000	5000	5000	0
170	20241017	175000	116040610	5000	5000	5000	5000	0
171	20241017	174900	116040610	5000	5000	5000	5000	0
172	20241017	174800	116040610	5000	5000	5000	5000	0
173	20241017	174700	116040610	5000	5000	5000	5000	0
174	20241017	174600	116040610	5000	5000	5000	5000	0
175	20241017	174500	116040610	5000	5000	5000	5000	0
176	20241017	174400	116040610	5000	5000	5000	5000	0
177	20241017	174300	116040610	5000	5000	5000	5000	0
178	20241017	174200	116040610	5000	5000	5000	5000	0
179	20241017	174100	116040610	5000	5000	5000	5000	0
180	20241017	174000	116040610	5000	5000	5000	5000	0
181	20241017	173900	116040610	5000	5000	5000	5000	0
182	20241017	173800	116040610	5000	5000	5000	5000	735
183	20241017	173700	116040610	5000	5000	5000	5000	0
184	20241017	173600	116040610	5000	5000	5000	5000	0
185	20241017	173500	116040610	5000	5000	5000	5000	0
186	20241017	173400	116040610	5000	5000	5000	5000	0
187	20241017	173300	116040610	5000	5000	5000	5000	0
188	20241017	173200	116040610	5000	5000	5000	5000	0
189	20241017	173100	116040610	5000	5000	5000	5000	0
190	20241017	173000	116040610	5000	5000	5000	5000	0
191	20241017	172900	116040610	5000	5000	5000	5000	0
192	20241017	172800	116040610	5000	5000	5000	5000	0
193	20241017	172700	116040610	5000	5000	5000	5000	0
194	20241017	172600	116040610	5000	5000	5000	5000	0
195	20241017	172500	116040610	5000	5000	5000	5000	0
196	20241017	172400	116040610	5000	5000	5000	5000	0
197	20241017	172300	116040610	5000	5000	5000	5000	0
198	20241017	172200	116040610	5000	5000	5000	5000	0
199	20241017	172100	116040610	5000	5000	5000	5000	0
200	20241017	172000	116040610	5000	5000	5000	5000	0
201	20241017	171900	116040610	5000	5000	5000	5000	0
202	20241017	171800	116040610	5000	5000	5000	5000	0
203	20241017	171700	116040610	5000	5000	5000	5000	0
204	20241017	171600	116040610	5000	5000	5000	5000	0
205	20241017	171500	116040610	5000	5000	5000	5000	0
206	20241017	171400	116040610	5000	5000	5000	5000	0
207	20241017	171300	116040610	5000	5000	5000	5000	0
208	20241017	171200	116040610	5000	5000	5000	5000	0
209	20241017	171100	116040610	5000	5000	5000	5000	0
210	20241017	171000	116040610	5000	5000	5000	5000	0
211	20241017	170900	116040610	5000	5000	5000	5000	0
212	20241017	170800	116040610	5000	5000	5000	5000	735
213	20241017	170700	116040610	5000	5000	5000	5000	0
214	20241017	170600	116040610	5000	5000	5000	5000	0
215	20241017	170500	116040610	5000	5000	5000	5000	0
216	20241017	170400	116040610	5000	5000	5000	5000	0
217	20241017	170300	116040610	5000	5000	5000	5000	0
218	20241017	170200	116040610	5000	5000	5000	5000	0
219	20241017	170100	116040610	5000	5000	5000	5000	0
220	20241017	170000	116040610	5000	5000	5000	5000	0
221	20241017	165900	116040610	5000	5000	5000	5000	0
222	20241017	165800	116040610	5000	5000	5000	5000	0
223	20241017	165700	116040610	5000	5000	5000	5000	0
224	20241017	165600	116040610	5000	5000	5000	5000	0
225	20241017	165500	116040610	5000	5000	5000	5000	0
226	20241017	165400	116040610	5000	5000	5000	5000	0
227	20241017	165300	116040610	5000	5000	5000	5000	0
228	20241017	165200	116040610	5000	5000	5000	5000	0
229	20241017	165100	116040610	5000	5000	5000	5000	0
230	20241017	165000	116040610	5000	5000	5000	5000	0
231	20241017	164900	116040610	5000	5000	5000	5000	0
232	20241017	164800	116040610	5000	5000	5000	5000	0
233	20241017	164700	116040610	5000	5000	5000	5000	0
234	20241017	164600	116040610	5000	5000	5000	5000	0
235	20241017	164500	116040610	5000	5000	5000	5000	0
236	20241017	164400	116040610	5000	5000	5000	5000	0
237	20241017	164300	116040610	5000	5000	5000	5000	0
238	20241017	164200	116040610	5000	5000	5000	5000	0
239	20241017	164100	116040610	5000	5000	5000	5000	0
240	20241017	164000	116040610	5000	5000	5000	5000	0
241	20241017	163900	116040610	5000	5000	5000	5000	0
242	20241017	163800	116040610	5000	5000	5000	5000	735
243	20241017	163700	116040610	5000	5000	5000	5000	0
244	20241017	163600	116040610	5000	5000	5000	5000	0
245	20241017	163500	116040610	5000	5000	5000	5000	0
246	20241017	163400	116040610	5000	5000	5000	5000	0
247	20241017	163300	116040610	5000	5000	5000	5000	0
248	20241017	163200	116040610	5000	5000	5000	5000	0
249	20241017	163100	116040610	5000	5000	5000	5000	0
250	20241017	163000	116040610	5000	5000	5000	5000	0
251	20241017	162900	116040610	5000	5000	5000	5000	0
252	20241017	162800	116040610	5000	5000	5000	5000	0
253	20241017	162700	116040610	5000	5000	5000	5000	0
254	20241017	162600	116040610	5000	5000	5000	5000	0
255	20241017	162500	116040610	5000	5000	5000	5000	0
256	20241017	162400	116040610	5000	5000	5000	5000	0
257	20241017	162300	116040610	5000	5000	5000	5000	0
258	20241017	162200	116040610	5000	5000	5000	5000	0
259	20241017	162100	116040610	5000	5000	5000	5000	0
260	20241017	162000	116040610	5000	5000	5000	5000	0
261	20241017	161900	116040610	5000	5000	5000	5000	0
262	20241017	161800	116040610	5000	5000	5000	5000	0
263	20241017	161700	116040610	5000	5000	5000	5000	0
264	20241017	161600	116040610	5000	5000	5000	5000	0
265	20241017	161500	116040610	5000	5000	5000	5000	0
266	20241017	161400	116040610	5000	5000	5000	5000	0
267	20241017	161300	116040610	5000	5000	5000	5000	0
268	20241017	161200	116040610	5000	5000	5000	5000	0
269	20241017	161100	116040610	5000	5000	5000	5000	0
270	20241017	161000	116040610	5000	5000	5000	5000	0
271	20241017	160900	116040610	5000	5000	5000	5000	0
272	20241017	160800	116040610	5000	5000	5000	5000	735
273	20241017	160700	116040610	5000	5000	5000	5000	0
274	20241017	160600	116040610	5000	5000	5000	5000	0
275	20241017	160500	116040610	5000	5000	5000	5000	0
276	20241017	160400	116040610	5000	5000	5000	5000	0
277	20241017	160300	116040610	5000	5000	5000	5000	0
278	20241017	160200	116040610	5000	5000	5000	5000	0
279	20241017	160100	116040610	5000	5000	5000	5000	0
280	20241017	160000	116040610	5000	5000	5000	5000	0
281	20241017	155900	116040610	5000	5000	5000	5000	0
282	20241017	155800	116040610	5000	5000	5000	5000	0
283	20241017	155700	116040610	5000	5000	5000	5000	0
284	20241017	155600	116040610	5000	5000	5000	5000	0
285	20241017	155500	116040610	5000	5000	5000	5000	0
286	20241017	155400	116040610	5000	5000	5000	5000	0
287	20241017	155300	116040610	5000	5000	5000	5000	0
288	20241017	155200	116040610	5000	5000	5000	5000	0
289	20241017	155100	116040610	5000	5000	5000	5000	0
290	20241017	155000	116040610	5000	5000	5000	5000	0
291	20241017	154900	116040610	5000	5000	5000	5000	0
292	20241017	154800	116040610	5000	5000	5000	5000	0
293	20241017	154700	116040610	5000	5000	5000	5000	0
294	20241017	154600	116040610	5000	5000	5000	5000	0
295	20241017	154500	116040610	5000	5000	5000	5000	0
296	20241017	154400	116040610	5000	5000	5000	5000	0
297	20241017	154300	116040610	5000	5000	5000	5000	0
298	20241017	154200	116040610	5000	5000	5000	5000	0
299	20241017	154100	116040610	5000	5000	5000	5000	0
300	20241017	154000	116040610	5000	5000	5000	5000	0
301	20241017	153900	116040610	5000	5000	5000	5000	0
302	20241017	153800	116040610	5000	5000	5000	5000	735
303	20241017	153700	116040610	5000	5000	5000	5000	0
304	20241017	153600	116040610	5000	5000	5000	5000	0
305	20241017	153500	116040610	5000	5000	5000	5000	0
306	20241017	153400	116040610	5000	5000	5000	5000	0
307	20241017	153300	116040610	5000	5000	5000	5000	0
308	20241017	153200	116040610	5000	5000	5000	5000	0
309	20241017	153100	116040610	5000	5000	5000	5000	0
310	20241017	153000	116040610	5000	5000	5000	5000	735
311	20241017	152900	112365610	4990	4990	4990	4990	0
312	20241017	152800	112365610	4990	4990	4990	4990	0
313	20241017	152700	112365610	4990	4990	4990	4990	0
314	20241017	152600	112365610	4990	4990	4990	4990	0
315	20241017	152500	112365610	4990	4990	4990	4990	0
316	20241017	152400	112365610	4990	4990	4990	4990	0
317	20241017	152300	112365610	4990	4990	4990	4990	0
318	20241017	152200	112365610	4990	4990	4990	4990	0
319	20241017	152100	112365610	4990	4990	4990	4990	0
320	20241017	152000	112365610	4990	4990	4990	4990	0
321	20241017	151900	112365610	4990	4990	4990	4990	0
322	20241017	151800	112365610	4990	4990	4990	4990	0
323	20241017	151700	112365610	4990	4990	4990	4990	0
324	20241017	151600	112365610	4990	4990	4990	4990	0
325	20241017	151500	112365610	4990	4990	4990	4990	0
326	20241017	151400	112365610	4990	4990	4990	4990	0
327	20241017	151300	112365610	4990	4990	4990	4990	0
328	20241017	151200	112365610	4990	4990	4990	4990	0
329	20241017	151100	112365610	4990	4990	4990	4990	0
330	20241017	151000	112365610	4990	4990	4990	4990	0
331	20241017	150900	112365610	4990	4990	4990	4990	0
332	20241017	150800	112365610	4990	4990	4990	4990	0
333	20241017	150700	112365610	4990	4990	4990	4990	0
334	20241017	150600	112365610	4990	4990	4990	4990	0
335	20241017	150500	112365610	4990	4990	4990	4990	0
336	20241017	150400	112365610	4990	4990	4990	4990	0
337	20241017	150300	112365610	4990	4990	4990	4990	0
338	20241017	150200	112365610	4990	4990	4990	4990	0
339	20241017	150100	112365610	4990	4990	4990	4990	0
340	20241017	150000	112365610	4990	4960	4990	4955	4
341	20241017	145900	112345720	4960	4985	4985	4960	9
342	20241017	145800	112301055	4960	4960	4960	4960	0
343	20241017	145700	112301055	4960	4960	4960	4960	0
344	20241017	145600	112301055	4960	4960	4960	4960	0
345	20241017	145500	112301055	4960	4960	4960	4960	0
346	20241017	145400	112301055	4960	4960	4960	4960	0
347	20241017	145300	112301055	4960	4960	4960	4960	0
348	20241017	145200	112301055	4960	4960	4960	4960	0
349	20241017	145100	112301055	4960	4960	4960	4960	0
350	20241017	145000	112301055	4960	4990	4990	4960	2
351	20241017	144900	112291105	4960	4960	4960	4960	0
352	20241017	144800	112291105	4960	4960	4960	4960	0
353	20241017	144700	112291105	4960	4960	4960	4960	0
354	20241017	144600	112291105	4960	4960	4960	4960	0
355	20241017	144500	112291105	4960	4960	4960	4960	1
356	20241017	144400	112286145	4990	4990	4990	4990	0
357	20241017	144300	112286145	4990	4990	4990	4990	1
358	20241017	144200	112281155	4955	4955	4955	4955	0
359	20241017	144100	112281155	4955	4955	4955	4955	1
360	20241017	144000	112276200	4990	4985	4990	4985	2
361	20241017	143900	112266225	4950	4950	4950	4950	0
362	20241017	143800	112266225	4950	4950	4950	4950	0
363	20241017	143700	112266225	4950	4950	4950	4950	0
364	20241017	143600	112266225	4950	4950	4950	4950	0
365	20241017	143500	112266225	4950	4950	4950	4950	0
366	20241017	143400	112266225	4950	4950	4950	4950	0
367	20241017	143300	112266225	4950	4950	4950	4950	0
368	20241017	143200	112266225	4950	4950	4950	4950	0
369	20241017	143100	112266225	4950	4950	4950	4950	0
370	20241017	143000	112266225	4950	4950	4950	4950	0
371	20241017	142900	112266225	4950	4950	4950	4950	0
372	20241017	142800	112266225	4950	4950	4950	4950	0
373	20241017	142700	112266225	4950	4950	4950	4950	0
374	20241017	142600	112266225	4950	4950	4950	4950	0
375	20241017	142500	112266225	4950	4950	4950	4950	0
376	20241017	142400	112266225	4950	4950	4950	4950	0
377	20241017	142300	112266225	4950	4950	4950	4950	0
378	20241017	142200	112266225	4950	4950	4950	4950	0
379	20241017	142100	112266225	4950	4950	4950	4950	0
380	20241017	142000	112266225	4950	4950	4950	4950	1
381	20241017	141900	112261275	4970	4970	4970	4970	1
382	20241017	141800	112256305	4970	4970	4970	4970	0
383	20241017	141700	112256305	4970	4970	4970	4970	0
384	20241017	141600	112256305	4970	4970	4970	4970	0
385	20241017	141500	112256305	4970	4970	4970	4970	0
386	20241017	141400	112256305	4970	4970	4970	4970	0
387	20241017	141300	112256305	4970	4970	4970	4970	0
388	20241017	141200	112256305	4970	4970	4970	4970	0
389	20241017	141100	112256305	4970	4970	4970	4970	0
390	20241017	141000	112256305	4970	4970	4970	4970	0
391	20241017	140900	112256305	4970	4970	4970	4970	0
392	20241017	140800	112256305	4970	4970	4970	4970	0
393	20241017	140700	112256305	4970	4970	4970	4970	0
394	20241017	140600	112256305	4970	4970	4970	4970	0
395	20241017	140500	112256305	4970	4970	4970	4970	0
396	20241017	140400	112256305	4970	4970	4970	4970	0
397	20241017	140300	112256305	4970	4970	4970	4970	1
398	20241017	140200	112251335	5000	5000	5000	5000	0
399	20241017	140100	112251335	5000	5000	5000	5000	0
400	20241017	140000	112251335	5000	4950	5000	4950	3
401	20241017	135900	112236385	5000	4960	5000	4960	140
402	20241017	135800	111541665	4945	4945	4945	4945	0
403	20241017	135700	111541665	4945	4945	4945	4945	0
404	20241017	135600	111541665	4945	4945	4945	4945	0
405	20241017	135500	111541665	4945	4945	4945	4945	0
406	20241017	135400	111541665	4945	4950	4950	4945	2
407	20241017	135300	111531770	4945	4945	4945	4945	0
408	20241017	135200	111531770	4945	4945	4945	4945	0
409	20241017	135100	111531770	4945	4945	4945	4945	0
410	20241017	135000	111531770	4945	4945	4945	4945	0
411	20241017	134900	111531770	4945	4960	4960	4945	112
412	20241017	134800	110977840	4945	4955	4960	4945	607
413	20241017	134700	107969760	4955	4955	4955	4955	255
414	20241017	134600	106706235	4955	4955	4955	4955	1
415	20241017	134500	106701280	4945	4945	4945	4945	0
416	20241017	134400	106701280	4945	4945	4945	4945	0
417	20241017	134300	106701280	4945	4945	4945	4945	0
418	20241017	134200	106701280	4945	4945	4945	4945	0
419	20241017	134100	106701280	4945	4945	4945	4945	195
420	20241017	134000	105737005	4945	4945	4945	4945	0
421	20241017	133900	105737005	4945	4945	4945	4945	0
422	20241017	133800	105737005	4945	4945	4945	4945	0
423	20241017	133700	105737005	4945	4945	4945	4945	0
424	20241017	133600	105737005	4945	4945	4945	4945	0
425	20241017	133500	105737005	4945	4945	4945	4945	0
426	20241017	133400	105737005	4945	4945	4945	4945	0
427	20241017	133300	105737005	4945	4945	4945	4945	0
428	20241017	133200	105737005	4945	4945	4945	4945	0
429	20241017	133100	105737005	4945	4945	4945	4945	0
430	20241017	133000	105737005	4945	4945	4945	4945	0
431	20241017	132900	105737005	4945	4945	4945	4945	0
432	20241017	132800	105737005	4945	4945	4945	4945	0
433	20241017	132700	105737005	4945	4945	4945	4945	0
434	20241017	132600	105737005	4945	4945	4945	4945	0
435	20241017	132500	105737005	4945	4945	4945	4945	0
436	20241017	132400	105737005	4945	4945	4945	4945	0
437	20241017	132300	105737005	4945	4945	4945	4945	0
438	20241017	132200	105737005	4945	4945	4945	4945	0
439	20241017	132100	105737005	4945	4945	4945	4945	0
440	20241017	132000	105737005	4945	4945	4945	4945	0
441	20241017	131900	105737005	4945	4945	4945	4945	0
442	20241017	131800	105737005	4945	4945	4945	4945	0
443	20241017	131700	105737005	4945	4945	4945	4945	0
444	20241017	131600	105737005	4945	4945	4945	4945	0
445	20241017	131500	105737005	4945	4945	4945	4945	0
446	20241017	131400	105737005	4945	4950	4950	4945	3
447	20241017	131300	105722160	4950	4950	4950	4950	0
448	20241017	131200	105722160	4950	4950	4950	4950	1
449	20241017	131100	105717210	4955	4955	4955	4955	1
450	20241017	131000	105712255	4945	4945	4945	4945	0
451	20241017	130900	105712255	4945	4945	4945	4945	0
452	20241017	130800	105712255	4945	4945	4945	4945	0
453	20241017	130700	105712255	4945	4945	4945	4945	1
454	20241017	130600	105707310	4950	4950	4950	4950	0
455	20241017	130500	105707310	4950	4950	4950	4950	10
456	20241017	130400	105657810	4950	4970	4970	4945	606
457	20241017	130300	102658050	4970	4970	4970	4970	0
458	20241017	130200	102658050	4970	4970	4970	4970	0
459	20241017	130100	102658050	4970	4970	4970	4970	1
460	20241017	130000	102653080	5000	5000	5000	5000	0
461	20241017	125900	102653080	5000	5000	5000	5000	0
462	20241017	125800	102653080	5000	5000	5000	5000	0
463	20241017	125700	102653080	5000	5000	5000	5000	0
464	20241017	125600	102653080	5000	5000	5000	5000	0
465	20241017	125500	102653080	5000	5000	5000	5000	0
466	20241017	125400	102653080	5000	5000	5000	5000	0
467	20241017	125300	102653080	5000	5000	5000	5000	0
468	20241017	125200	102653080	5000	5000	5000	5000	0
469	20241017	125100	102653080	5000	5000	5000	5000	1
470	20241017	125000	102648080	4970	4970	4970	4970	0
471	20241017	124900	102648080	4970	4970	4970	4970	0
472	20241017	124800	102648080	4970	4970	4970	4970	1
473	20241017	124700	102643110	5000	5000	5000	5000	0
474	20241017	124600	102643110	5000	5000	5000	5000	0
475	20241017	124500	102643110	5000	5000	5000	5000	0
476	20241017	124400	102643110	5000	5000	5000	5000	1
477	20241017	124300	102638110	4965	4965	4965	4965	0
478	20241017	124200	102638110	4965	4965	4965	4965	0
479	20241017	124100	102638110	4965	4965	4965	4965	0
480	20241017	124000	102638110	4965	4965	4965	4965	0
481	20241017	123900	102638110	4965	4965	4965	4965	0
482	20241017	123800	102638110	4965	4980	4980	4965	3
483	20241017	123700	102623190	4975	4975	4975	4975	0
484	20241017	123600	102623190	4975	4975	4975	4975	0
485	20241017	123500	102623190	4975	4975	4975	4975	0
486	20241017	123400	102623190	4975	4975	4975	4975	0
487	20241017	123300	102623190	4975	4975	4975	4975	0
488	20241017	123200	102623190	4975	4975	4975	4975	0
489	20241017	123100	102623190	4975	4975	4975	4975	0
490	20241017	123000	102623190	4975	4975	4975	4975	0
491	20241017	122900	102623190	4975	4975	4975	4975	0
492	20241017	122800	102623190	4975	4975	4975	4975	0
493	20241017	122700	102623190	4975	4975	4975	4975	0
494	20241017	122600	102623190	4975	4975	4975	4975	0
495	20241017	122500	102623190	4975	4975	4975	4975	0
496	20241017	122400	102623190	4975	4975	4975	4975	0
497	20241017	122300	102623190	4975	4975	4975	4975	0
498	20241017	122200	102623190	4975	4975	4975	4975	0
499	20241017	122100	102623190	4975	4975	4975	4975	0
500	20241017	122000	102623190	4975	4975	4975	4975	0
501	20241017	121900	102623190	4975	4975	4975	4975	0
502	20241017	121800	102623190	4975	4975	4975	4975	0
503	20241017	121700	102623190	4975	4975	4975	4975	0
504	20241017	121600	102623190	4975	4995	5000	4975	255
505	20241017	121500	101348670	4995	4990	4995	4990	10
506	20241017	121400	101298765	4960	4960	4960	4960	0
507	20241017	121300	101298765	4960	4960	4960	4960	0
508	20241017	121200	101298765	4960	4960	4960	4960	0
509	20241017	121100	101298765	4960	4960	4960	4960	250
510	20241017	121000	100058765	4955	4995	4995	4955	800
511	20241017	120900	96084745	5010	5010	5010	5010	0
512	20241017	120800	96084745	5010	5010	5010	5010	0
513	20241017	120700	96084745	5010	5010	5010	5010	2
514	20241017	120600	96074725	5010	5010	5010	5010	0
515	20241017	120500	96074725	5010	5010	5010	5010	0
516	20241017	120400	96074725	5010	5010	5010	5010	2
517	20241017	120300	96064705	5010	5010	5010	5010	1
518	20241017	120200	96059695	5000	5000	5000	5000	0
519	20241017	120100	96059695	5000	5000	5000	5000	0
520	20241017	120000	96059695	5000	5000	5000	5000	6
521	20241017	115900	96029695	5000	5000	5000	5000	0
522	20241017	115800	96029695	5000	5000	5000	5000	0
523	20241017	115700	96029695	5000	5000	5000	5000	0
524	20241017	115600	96029695	5000	5000	5000	5000	0
525	20241017	115500	96029695	5000	5000	5000	5000	0
526	20241017	115400	96029695	5000	5000	5000	5000	0
527	20241017	115300	96029695	5000	5000	5000	5000	0
528	20241017	115200	96029695	5000	5000	5000	5000	1
529	20241017	115100	96024695	4965	4965	4965	4965	0
530	20241017	115000	96024695	4965	4965	4965	4965	0
531	20241017	114900	96024695	4965	4965	4965	4965	0
532	20241017	114800	96024695	4965	4965	4965	4965	1
533	20241017	114700	96019730	4955	4955	4955	4955	0
534	20241017	114600	96019730	4955	4955	4955	4955	3
535	20241017	114500	96004865	4955	4960	4960	4945	845
536	20241017	114400	91815745	4960	4960	4960	4960	0
537	20241017	114300	91815745	4960	4960	4960	4960	3
538	20241017	114200	91800865	4955	4955	4955	4955	0
539	20241017	114100	91800865	4955	4955	4955	4955	0
540	20241017	114000	91800865	4955	4955	4955	4955	405
541	20241017	113900	89794090	4950	4950	4950	4950	0
542	20241017	113800	89794090	4950	4985	4985	4950	500
543	20241017	113700	87311875	5020	5010	5020	5010	11
544	20241017	113600	87256755	5000	5000	5000	5000	0
545	20241017	113500	87256755	5000	5000	5000	5000	0
546	20241017	113400	87256755	5000	5000	5000	5000	10
547	20241017	113300	87206755	4970	4970	4970	4970	0
548	20241017	113200	87206755	4970	4970	4970	4970	0
549	20241017	113100	87206755	4970	4980	4980	4950	287
550	20241017	113000	85781365	4985	5080	5080	4985	1708
551	20241017	112900	77226520	5090	5090	5090	5090	0
552	20241017	112800	77226520	5090	5090	5090	5090	0
553	20241017	112700	77226520	5090	5090	5090	5090	110
554	20241017	112600	76666620	5090	5130	5130	5090	56
555	20241017	112500	76379960	5140	5140	5140	5140	111
556	20241017	112400	75809420	5140	5150	5150	5140	3
557	20241017	112300	75793980	5160	5170	5170	5160	86
558	20241017	112200	75349820	5170	5200	5200	5170	52
559	20241017	112100	75080950	5200	5200	5200	5200	2
560	20241017	112000	75070550	5200	5200	5200	5200	396
561	20241017	111900	73011350	5200	5200	5200	5200	1
562	20241017	111800	73006150	5220	5220	5220	5220	0
563	20241017	111700	73006150	5220	5220	5220	5220	0
564	20241017	111600	73006150	5220	5210	5220	5210	540
565	20241017	111500	70187850	5220	5230	5230	5140	119
566	20241017	111400	69566080	5230	5200	5230	5200	476
567	20241017	111300	67089200	5240	5200	5240	5190	967
568	20241017	111200	62046460	5200	5110	5200	5110	3444
569	20241017	111100	44216790	5120	5120	5120	5120	0
570	20241017	111000	44216790	5120	5120	5120	5120	307
571	20241017	110900	42644950	5160	5160	5160	5160	0
572	20241017	110800	42644950	5160	5160	5160	5160	2
573	20241017	110700	42634630	5160	5130	5160	5130	148
574	20241017	110600	41871010	5120	5120	5120	5120	193
575	20241017	110500	40882850	5120	5100	5120	5100	4
576	20241017	110400	40862400	5090	5090	5090	5090	1
577	20241017	110300	40857310	5090	5090	5090	5090	0
578	20241017	110200	40857310	5090	5040	5090	5040	2
579	20241017	110100	40847180	5050	5120	5120	5050	10
580	20241017	110000	40796400	5170	5150	5170	5150	231
581	20241017	105900	39602500	5160	5160	5160	5160	1
582	20241017	105800	39597340	5160	5100	5160	5100	3348
583	20241017	105700	22421570	5100	5100	5100	5100	0
584	20241017	105600	22421570	5100	5090	5100	5080	19
585	20241017	105500	22324860	5080	5080	5080	5080	0
586	20241017	105400	22324860	5080	5080	5080	5080	0
587	20241017	105300	22324860	5080	5080	5080	5080	0
588	20241017	105200	22324860	5080	5080	5080	5080	0
589	20241017	105100	22324860	5080	5080	5080	5080	1
590	20241017	105000	22319780	5090	5090	5090	5090	0
591	20241017	104900	22319780	5090	5090	5090	5090	0
592	20241017	104800	22319780	5090	5090	5090	5090	0
593	20241017	104700	22319780	5090	5090	5090	5090	0
594	20241017	104600	22319780	5090	5090	5090	5090	0
595	20241017	104500	22319780	5090	5090	5090	5090	0
596	20241017	104400	22319780	5090	5090	5090	5090	0
597	20241017	104300	22319780	5090	5090	5090	5090	0
598	20241017	104200	22319780	5090	5090	5090	5090	0
599	20241017	104100	22319780	5090	5090	5090	5090	0
600	20241017	104000	22319780	5090	5090	5090	5090	0
601	20241017	103900	22319780	5090	5090	5090	5090	0
602	20241017	103800	22319780	5090	5090	5090	5090	0
603	20241017	103700	22319780	5090	5090	5090	5090	0
604	20241017	103600	22319780	5090	5090	5090	5090	0
605	20241017	103500	22319780	5090	5090	5090	5090	0
606	20241017	103400	22319780	5090	5090	5090	5090	0
607	20241017	103300	22319780	5090	5090	5090	5090	1
608	20241017	103200	22314690	5090	5090	5090	5090	0
609	20241017	103100	22314690	5090	5090	5090	5090	0
610	20241017	103000	22314690	5090	5050	5090	5040	6
611	20241017	102900	22284370	5090	5050	5090	5050	2
612	20241017	102800	22274230	5090	5090	5090	5090	0
613	20241017	102700	22274230	5090	5090	5090	5090	0
614	20241017	102600	22274230	5090	5090	5090	5090	0
615	20241017	102500	22274230	5090	5090	5090	5090	0
616	20241017	102400	22274230	5090	5090	5090	5090	1
617	20241017	102300	22269140	5100	5100	5100	5100	0
618	20241017	102200	22269140	5100	5100	5100	5100	0
619	20241017	102100	22269140	5100	5100	5100	5100	0
620	20241017	102000	22269140	5100	5100	5100	5100	0
621	20241017	101900	22269140	5100	5100	5100	5100	0
622	20241017	101800	22269140	5100	5100	5100	5100	0
623	20241017	101700	22269140	5100	5100	5100	5100	0
624	20241017	101600	22269140	5100	5100	5100	5100	0
625	20241017	101500	22269140	5100	5100	5100	5100	0
626	20241017	101400	22269140	5100	5050	5100	5050	154
627	20241017	101300	21491240	5110	5110	5110	5110	0
628	20241017	101200	21491240	5110	5110	5110	5110	0
629	20241017	101100	21491240	5110	5110	5110	5110	1
630	20241017	101000	21486130	5110	5110	5110	5110	0
631	20241017	100900	21486130	5110	5090	5110	5090	4
632	20241017	100800	21465720	5080	5070	5080	5070	2
633	20241017	100700	21455570	5020	5070	5070	5020	6
634	20241017	100600	21425300	5120	5120	5120	5120	0
635	20241017	100500	21425300	5120	5090	5120	5090	1000
636	20241017	100400	16311780	5090	5090	5090	5090	0
637	20241017	100300	16311780	5090	5090	5090	5090	0
638	20241017	100200	16311780	5090	5060	5090	5060	4
639	20241017	100100	16291480	5040	5040	5040	5040	0
640	20241017	100000	16291480	5040	5040	5040	5040	1
641	20241017	095900	16286440	4995	4995	4995	4995	0
642	20241017	095800	16286440	4995	4995	4995	4995	0
643	20241017	095700	16286440	4995	4995	4995	4995	0
644	20241017	095600	16286440	4995	5050	5120	4995	2010
645	20241017	095500	6066100	5040	5040	5040	5040	0
646	20241017	095400	6066100	5040	5040	5040	5040	0
647	20241017	095300	6066100	5040	5040	5040	5040	0
648	20241017	095200	6066100	5040	5040	5040	5040	0
649	20241017	095100	6066100	5040	5040	5040	5040	0
650	20241017	095000	6066100	5040	5040	5040	5040	0
651	20241017	094900	6066100	5040	5040	5040	5040	0
652	20241017	094800	6066100	5040	5040	5040	5040	0
653	20241017	094700	6066100	5040	5040	5040	5040	0
654	20241017	094600	6066100	5040	5010	5040	5010	1152
655	20241017	094500	278940	5010	5010	5010	5010	0
656	20241017	094400	278940	5010	5010	5010	5010	0
657	20241017	094300	278940	5010	5010	5010	5010	0
658	20241017	094200	278940	5010	5010	5010	5010	0
659	20241017	094100	278940	5010	5010	5010	5010	0
660	20241017	094000	278940	5010	5010	5010	5010	0
661	20241017	093900	278940	5010	5010	5010	5010	0
662	20241017	093800	278940	5010	5010	5010	5010	0
663	20241017	093700	278940	5010	5010	5010	5010	0
664	20241017	093600	278940	5010	5010	5010	5010	0
665	20241017	093500	278940	5010	5010	5010	5010	0
666	20241017	093400	278940	5010	5010	5010	5010	0
667	20241017	093300	278940	5010	5010	5010	5010	0
668	20241017	093200	278940	5010	5010	5010	5010	0
669	20241017	093100	278940	5010	5010	5010	5010	0
670	20241017	093000	278940	5010	5010	5010	5010	0
671	20241017	092900	278940	5010	5010	5010	5010	0
672	20241017	092800	278940	5010	5010	5010	5010	0
673	20241017	092700	278940	5010	5010	5010	5010	1
674	20241017	092600	273930	4980	4980	4980	4980	0
675	20241017	092500	273930	4980	4980	4980	4980	0
676	20241017	092400	273930	4980	4980	4980	4980	0
677	20241017	092300	273930	4980	4980	4980	4980	0
678	20241017	092200	273930	4980	4980	4980	4980	0
679	20241017	092100	273930	4980	4980	4980	4980	0
680	20241017	092000	273930	4980	4980	4980	4980	50
681	20241017	091900	24930	5010	5010	5010	5010	0
682	20241017	091800	24930	5010	5010	5010	5010	0
683	20241017	091700	24930	5010	5010	5010	5010	0
684	20241017	091600	24930	5010	5010	5010	5010	0
685	20241017	091500	24930	5010	5010	5010	5010	0
686	20241017	091400	24930	5010	5010	5010	5010	0
687	20241017	091300	24930	5010	5010	5010	5010	0
688	20241017	091200	24930	5010	5010	5010	5010	0
689	20241017	091100	24930	5010	5010	5010	5010	0
690	20241017	091000	24930	5010	5010	5010	5010	0
691	20241017	090900	24930	5010	5010	5010	5010	0
692	20241017	090800	24930	5010	5010	5010	5010	0
693	20241017	090700	24930	5010	5010	5010	5010	0
694	20241017	090600	24930	5010	5010	5010	5010	0
695	20241017	090500	24930	5010	5010	5010	5010	0
696	20241017	090400	24930	5010	5010	5010	5010	0
697	20241017	090300	24930	5010	5010	5010	5010	0
698	20241017	090200	24930	5010	4980	5010	4980	3
699	20241017	090100	9960	4980	4980	4980	4980	0
700	20241017	090000	9960	4980	4980	4980	4980	2