KissMeData/261780/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	210100	156967410	3985	3985	3985	3985	1574
3	20241022	210000	156967410	3985	3985	3985	3985	0
4	20241022	205900	156967410	3985	3985	3985	3985	0
5	20241022	205800	156967410	3985	3985	3985	3985	0
6	20241022	205700	156967410	3985	3985	3985	3985	0
7	20241022	205600	156967410	3985	3985	3985	3985	0
8	20241022	205500	156967410	3985	3985	3985	3985	0
9	20241022	205400	156967410	3985	3985	3985	3985	0
10	20241022	205300	156967410	3985	3985	3985	3985	0
11	20241022	205200	156967410	3985	3985	3985	3985	0
12	20241022	205100	156967410	3985	3985	3985	3985	0
13	20241022	205000	156967410	3985	3985	3985	3985	0
14	20241022	204900	156967410	3985	3985	3985	3985	0
15	20241022	204800	156967410	3985	3985	3985	3985	0
16	20241022	204700	156967410	3985	3985	3985	3985	0
17	20241022	204600	156967410	3985	3985	3985	3985	0
18	20241022	204500	156967410	3985	3985	3985	3985	0
19	20241022	204400	156967410	3985	3985	3985	3985	0
20	20241022	204300	156967410	3985	3985	3985	3985	0
21	20241022	204200	156967410	3985	3985	3985	3985	0
22	20241022	204100	156967410	3985	3985	3985	3985	0
23	20241022	204000	156967410	3985	3985	3985	3985	0
24	20241022	203900	156967410	3985	3985	3985	3985	0
25	20241022	203800	156967410	3985	3985	3985	3985	0
26	20241022	203700	156967410	3985	3985	3985	3985	0
27	20241022	203600	156967410	3985	3985	3985	3985	0
28	20241022	203500	156967410	3985	3985	3985	3985	0
29	20241022	203400	156967410	3985	3985	3985	3985	0
30	20241022	203300	156967410	3985	3985	3985	3985	0
31	20241022	203200	156967410	3985	3985	3985	3985	0
32	20241022	203100	156967410	3985	3985	3985	3985	1574
33	20241022	203000	156967410	3985	3985	3985	3985	0
34	20241022	202900	156967410	3985	3985	3985	3985	0
35	20241022	202800	156967410	3985	3985	3985	3985	0
36	20241022	202700	156967410	3985	3985	3985	3985	0
37	20241022	202600	156967410	3985	3985	3985	3985	0
38	20241022	202500	156967410	3985	3985	3985	3985	0
39	20241022	202400	156967410	3985	3985	3985	3985	0
40	20241022	202300	156967410	3985	3985	3985	3985	0
41	20241022	202200	156967410	3985	3985	3985	3985	0
42	20241022	202100	156967410	3985	3985	3985	3985	0
43	20241022	202000	156967410	3985	3985	3985	3985	0
44	20241022	201900	156967410	3985	3985	3985	3985	0
45	20241022	201800	156967410	3985	3985	3985	3985	0
46	20241022	201700	156967410	3985	3985	3985	3985	0
47	20241022	201600	156967410	3985	3985	3985	3985	0
48	20241022	201500	156967410	3985	3985	3985	3985	0
49	20241022	201400	156967410	3985	3985	3985	3985	0
50	20241022	201300	156967410	3985	3985	3985	3985	0
51	20241022	201200	156967410	3985	3985	3985	3985	0
52	20241022	201100	156967410	3985	3985	3985	3985	0
53	20241022	201000	156967410	3985	3985	3985	3985	0
54	20241022	200900	156967410	3985	3985	3985	3985	0
55	20241022	200800	156967410	3985	3985	3985	3985	0
56	20241022	200700	156967410	3985	3985	3985	3985	0
57	20241022	200600	156967410	3985	3985	3985	3985	0
58	20241022	200500	156967410	3985	3985	3985	3985	0
59	20241022	200400	156967410	3985	3985	3985	3985	0
60	20241022	200300	156967410	3985	3985	3985	3985	0
61	20241022	200200	156967410	3985	3985	3985	3985	0
62	20241022	200100	156967410	3985	3985	3985	3985	1574
63	20241022	200000	156967410	3985	3985	3985	3985	0
64	20241022	195900	156967410	3985	3985	3985	3985	0
65	20241022	195800	156967410	3985	3985	3985	3985	0
66	20241022	195700	156967410	3985	3985	3985	3985	0
67	20241022	195600	156967410	3985	3985	3985	3985	0
68	20241022	195500	156967410	3985	3985	3985	3985	0
69	20241022	195400	156967410	3985	3985	3985	3985	0
70	20241022	195300	156967410	3985	3985	3985	3985	0
71	20241022	195200	156967410	3985	3985	3985	3985	0
72	20241022	195100	156967410	3985	3985	3985	3985	0
73	20241022	195000	156967410	3985	3985	3985	3985	0
74	20241022	194900	156967410	3985	3985	3985	3985	0
75	20241022	194800	156967410	3985	3985	3985	3985	0
76	20241022	194700	156967410	3985	3985	3985	3985	0
77	20241022	194600	156967410	3985	3985	3985	3985	0
78	20241022	194500	156967410	3985	3985	3985	3985	0
79	20241022	194400	156967410	3985	3985	3985	3985	0
80	20241022	194300	156967410	3985	3985	3985	3985	0
81	20241022	194200	156967410	3985	3985	3985	3985	0
82	20241022	194100	156967410	3985	3985	3985	3985	0
83	20241022	194000	156967410	3985	3985	3985	3985	0
84	20241022	193900	156967410	3985	3985	3985	3985	0
85	20241022	193800	156967410	3985	3985	3985	3985	0
86	20241022	193700	156967410	3985	3985	3985	3985	0
87	20241022	193600	156967410	3985	3985	3985	3985	0
88	20241022	193500	156967410	3985	3985	3985	3985	0
89	20241022	193400	156967410	3985	3985	3985	3985	0
90	20241022	193300	156967410	3985	3985	3985	3985	0
91	20241022	193200	156967410	3985	3985	3985	3985	0
92	20241022	193100	156967410	3985	3985	3985	3985	1574
93	20241022	193000	156967410	3985	3985	3985	3985	0
94	20241022	192900	156967410	3985	3985	3985	3985	0
95	20241022	192800	156967410	3985	3985	3985	3985	0
96	20241022	192700	156967410	3985	3985	3985	3985	0
97	20241022	192600	156967410	3985	3985	3985	3985	0
98	20241022	192500	156967410	3985	3985	3985	3985	0
99	20241022	192400	156967410	3985	3985	3985	3985	0
100	20241022	192300	156967410	3985	3985	3985	3985	0
101	20241022	192200	156967410	3985	3985	3985	3985	0
102	20241022	192100	156967410	3985	3985	3985	3985	0
103	20241022	192000	156967410	3985	3985	3985	3985	0
104	20241022	191900	156967410	3985	3985	3985	3985	0
105	20241022	191800	156967410	3985	3985	3985	3985	0
106	20241022	191700	156967410	3985	3985	3985	3985	0
107	20241022	191600	156967410	3985	3985	3985	3985	0
108	20241022	191500	156967410	3985	3985	3985	3985	0
109	20241022	191400	156967410	3985	3985	3985	3985	0
110	20241022	191300	156967410	3985	3985	3985	3985	0
111	20241022	191200	156967410	3985	3985	3985	3985	0
112	20241022	191100	156967410	3985	3985	3985	3985	0
113	20241022	191000	156967410	3985	3985	3985	3985	0
114	20241022	190900	156967410	3985	3985	3985	3985	0
115	20241022	190800	156967410	3985	3985	3985	3985	0
116	20241022	190700	156967410	3985	3985	3985	3985	0
117	20241022	190600	156967410	3985	3985	3985	3985	0
118	20241022	190500	156967410	3985	3985	3985	3985	0
119	20241022	190400	156967410	3985	3985	3985	3985	0
120	20241022	190300	156967410	3985	3985	3985	3985	0
121	20241022	190200	156967410	3985	3985	3985	3985	0
122	20241022	190100	156967410	3985	3985	3985	3985	1574
123	20241022	190000	156967410	3985	3985	3985	3985	0
124	20241022	185900	156967410	3985	3985	3985	3985	0
125	20241022	185800	156967410	3985	3985	3985	3985	0
126	20241022	185700	156967410	3985	3985	3985	3985	0
127	20241022	185600	156967410	3985	3985	3985	3985	0
128	20241022	185500	156967410	3985	3985	3985	3985	0
129	20241022	185400	156967410	3985	3985	3985	3985	0
130	20241022	185300	156967410	3985	3985	3985	3985	0
131	20241022	185200	156967410	3985	3985	3985	3985	0
132	20241022	185100	156967410	3985	3985	3985	3985	0
133	20241022	185000	156967410	3985	3985	3985	3985	0
134	20241022	184900	156967410	3985	3985	3985	3985	0
135	20241022	184800	156967410	3985	3985	3985	3985	0
136	20241022	184700	156967410	3985	3985	3985	3985	0
137	20241022	184600	156967410	3985	3985	3985	3985	0
138	20241022	184500	156967410	3985	3985	3985	3985	0
139	20241022	184400	156967410	3985	3985	3985	3985	0
140	20241022	184300	156967410	3985	3985	3985	3985	0
141	20241022	184200	156967410	3985	3985	3985	3985	0
142	20241022	184100	156967410	3985	3985	3985	3985	0
143	20241022	184000	156967410	3985	3985	3985	3985	0
144	20241022	183900	156967410	3985	3985	3985	3985	0
145	20241022	183800	156967410	3985	3985	3985	3985	0
146	20241022	183700	156967410	3985	3985	3985	3985	0
147	20241022	183600	156967410	3985	3985	3985	3985	0
148	20241022	183500	156967410	3985	3985	3985	3985	0
149	20241022	183400	156967410	3985	3985	3985	3985	0
150	20241022	183300	156967410	3985	3985	3985	3985	0
151	20241022	183200	156967410	3985	3985	3985	3985	0
152	20241022	183100	156967410	3985	3985	3985	3985	1574
153	20241022	183000	156967410	3985	3985	3985	3985	0
154	20241022	182900	156967410	3985	3985	3985	3985	0
155	20241022	182800	156967410	3985	3985	3985	3985	0
156	20241022	182700	156967410	3985	3985	3985	3985	0
157	20241022	182600	156967410	3985	3985	3985	3985	0
158	20241022	182500	156967410	3985	3985	3985	3985	0
159	20241022	182400	156967410	3985	3985	3985	3985	0
160	20241022	182300	156967410	3985	3985	3985	3985	0
161	20241022	182200	156967410	3985	3985	3985	3985	0
162	20241022	182100	156967410	3985	3985	3985	3985	0
163	20241022	182000	156967410	3985	3985	3985	3985	0
164	20241022	181900	156967410	3985	3985	3985	3985	0
165	20241022	181800	156967410	3985	3985	3985	3985	0
166	20241022	181700	156967410	3985	3985	3985	3985	0
167	20241022	181600	156967410	3985	3985	3985	3985	0
168	20241022	181500	156967410	3985	3985	3985	3985	0
169	20241022	181400	156967410	3985	3985	3985	3985	0
170	20241022	181300	156967410	3985	3985	3985	3985	0
171	20241022	181200	156967410	3985	3985	3985	3985	0
172	20241022	181100	156967410	3985	3985	3985	3985	0
173	20241022	181000	156967410	3985	3985	3985	3985	0
174	20241022	180900	156967410	3985	3985	3985	3985	0
175	20241022	180800	156967410	3985	3985	3985	3985	0
176	20241022	180700	156967410	3985	3985	3985	3985	0
177	20241022	180600	156967410	3985	3985	3985	3985	0
178	20241022	180500	156967410	3985	3985	3985	3985	0
179	20241022	180400	156967410	3985	3985	3985	3985	0
180	20241022	180300	156967410	3985	3985	3985	3985	0
181	20241022	180200	156967410	3985	3985	3985	3985	0
182	20241022	180100	156967410	3985	3985	3985	3985	1574
183	20241022	180000	156967410	3985	3985	3985	3985	0
184	20241022	175900	156967410	3985	3985	3985	3985	0
185	20241022	175800	156967410	3985	3985	3985	3985	0
186	20241022	175700	156967410	3985	3985	3985	3985	0
187	20241022	175600	156967410	3985	3985	3985	3985	0
188	20241022	175500	156967410	3985	3985	3985	3985	0
189	20241022	175400	156967410	3985	3985	3985	3985	0
190	20241022	175300	156967410	3985	3985	3985	3985	0
191	20241022	175200	156967410	3985	3985	3985	3985	0
192	20241022	175100	156967410	3985	3985	3985	3985	0
193	20241022	175000	156967410	3985	3985	3985	3985	0
194	20241022	174900	156967410	3985	3985	3985	3985	0
195	20241022	174800	156967410	3985	3985	3985	3985	0
196	20241022	174700	156967410	3985	3985	3985	3985	0
197	20241022	174600	156967410	3985	3985	3985	3985	0
198	20241022	174500	156967410	3985	3985	3985	3985	0
199	20241022	174400	156967410	3985	3985	3985	3985	0
200	20241022	174300	156967410	3985	3985	3985	3985	0
201	20241022	174200	156967410	3985	3985	3985	3985	0
202	20241022	174100	156967410	3985	3985	3985	3985	0
203	20241022	174000	156967410	3985	3985	3985	3985	0
204	20241022	173900	156967410	3985	3985	3985	3985	0
205	20241022	173800	156967410	3985	3985	3985	3985	0
206	20241022	173700	156967410	3985	3985	3985	3985	0
207	20241022	173600	156967410	3985	3985	3985	3985	0
208	20241022	173500	156967410	3985	3985	3985	3985	0
209	20241022	173400	156967410	3985	3985	3985	3985	0
210	20241022	173300	156967410	3985	3985	3985	3985	0
211	20241022	173200	156967410	3985	3985	3985	3985	0
212	20241022	173100	156967410	3985	3985	3985	3985	1574
213	20241022	173000	156967410	3985	3985	3985	3985	0
214	20241022	172900	156967410	3985	3985	3985	3985	0
215	20241022	172800	156967410	3985	3985	3985	3985	0
216	20241022	172700	156967410	3985	3985	3985	3985	0
217	20241022	172600	156967410	3985	3985	3985	3985	0
218	20241022	172500	156967410	3985	3985	3985	3985	0
219	20241022	172400	156967410	3985	3985	3985	3985	0
220	20241022	172300	156967410	3985	3985	3985	3985	0
221	20241022	172200	156967410	3985	3985	3985	3985	0
222	20241022	172100	156967410	3985	3985	3985	3985	0
223	20241022	172000	156967410	3985	3985	3985	3985	0
224	20241022	171900	156967410	3985	3985	3985	3985	0
225	20241022	171800	156967410	3985	3985	3985	3985	0
226	20241022	171700	156967410	3985	3985	3985	3985	0
227	20241022	171600	156967410	3985	3985	3985	3985	0
228	20241022	171500	156967410	3985	3985	3985	3985	0
229	20241022	171400	156967410	3985	3985	3985	3985	0
230	20241022	171300	156967410	3985	3985	3985	3985	0
231	20241022	171200	156967410	3985	3985	3985	3985	0
232	20241022	171100	156967410	3985	3985	3985	3985	0
233	20241022	171000	156967410	3985	3985	3985	3985	0
234	20241022	170900	156967410	3985	3985	3985	3985	0
235	20241022	170800	156967410	3985	3985	3985	3985	0
236	20241022	170700	156967410	3985	3985	3985	3985	0
237	20241022	170600	156967410	3985	3985	3985	3985	0
238	20241022	170500	156967410	3985	3985	3985	3985	0
239	20241022	170400	156967410	3985	3985	3985	3985	0
240	20241022	170300	156967410	3985	3985	3985	3985	0
241	20241022	170200	156967410	3985	3985	3985	3985	0
242	20241022	170100	156967410	3985	3985	3985	3985	1574
243	20241022	170000	156967410	3985	3985	3985	3985	0
244	20241022	165900	156967410	3985	3985	3985	3985	0
245	20241022	165800	156967410	3985	3985	3985	3985	0
246	20241022	165700	156967410	3985	3985	3985	3985	0
247	20241022	165600	156967410	3985	3985	3985	3985	0
248	20241022	165500	156967410	3985	3985	3985	3985	0
249	20241022	165400	156967410	3985	3985	3985	3985	0
250	20241022	165300	156967410	3985	3985	3985	3985	0
251	20241022	165200	156967410	3985	3985	3985	3985	0
252	20241022	165100	156967410	3985	3985	3985	3985	0
253	20241022	165000	156967410	3985	3985	3985	3985	0
254	20241022	164900	156967410	3985	3985	3985	3985	0
255	20241022	164800	156967410	3985	3985	3985	3985	0
256	20241022	164700	156967410	3985	3985	3985	3985	0
257	20241022	164600	156967410	3985	3985	3985	3985	0
258	20241022	164500	156967410	3985	3985	3985	3985	0
259	20241022	164400	156967410	3985	3985	3985	3985	0
260	20241022	164300	156967410	3985	3985	3985	3985	0
261	20241022	164200	156967410	3985	3985	3985	3985	0
262	20241022	164100	156967410	3985	3985	3985	3985	0
263	20241022	164000	156967410	3985	3985	3985	3985	0
264	20241022	163900	156967410	3985	3985	3985	3985	0
265	20241022	163800	156967410	3985	3985	3985	3985	0
266	20241022	163700	156967410	3985	3985	3985	3985	0
267	20241022	163600	156967410	3985	3985	3985	3985	0
268	20241022	163500	156967410	3985	3985	3985	3985	0
269	20241022	163400	156967410	3985	3985	3985	3985	0
270	20241022	163300	156967410	3985	3985	3985	3985	0
271	20241022	163200	156967410	3985	3985	3985	3985	0
272	20241022	163100	156967410	3985	3985	3985	3985	1574
273	20241022	163000	156967410	3985	3985	3985	3985	0
274	20241022	162900	156967410	3985	3985	3985	3985	0
275	20241022	162800	156967410	3985	3985	3985	3985	0
276	20241022	162700	156967410	3985	3985	3985	3985	0
277	20241022	162600	156967410	3985	3985	3985	3985	0
278	20241022	162500	156967410	3985	3985	3985	3985	0
279	20241022	162400	156967410	3985	3985	3985	3985	0
280	20241022	162300	156967410	3985	3985	3985	3985	0
281	20241022	162200	156967410	3985	3985	3985	3985	0
282	20241022	162100	156967410	3985	3985	3985	3985	0
283	20241022	162000	156967410	3985	3985	3985	3985	0
284	20241022	161900	156967410	3985	3985	3985	3985	0
285	20241022	161800	156967410	3985	3985	3985	3985	0
286	20241022	161700	156967410	3985	3985	3985	3985	0
287	20241022	161600	156967410	3985	3985	3985	3985	0
288	20241022	161500	156967410	3985	3985	3985	3985	0
289	20241022	161400	156967410	3985	3985	3985	3985	0
290	20241022	161300	156967410	3985	3985	3985	3985	0
291	20241022	161200	156967410	3985	3985	3985	3985	0
292	20241022	161100	156967410	3985	3985	3985	3985	0
293	20241022	161000	156967410	3985	3985	3985	3985	0
294	20241022	160900	156967410	3985	3985	3985	3985	0
295	20241022	160800	156967410	3985	3985	3985	3985	0
296	20241022	160700	156967410	3985	3985	3985	3985	0
297	20241022	160600	156967410	3985	3985	3985	3985	0
298	20241022	160500	156967410	3985	3985	3985	3985	0
299	20241022	160400	156967410	3985	3985	3985	3985	0
300	20241022	160300	156967410	3985	3985	3985	3985	0
301	20241022	160200	156967410	3985	3985	3985	3985	0
302	20241022	160100	156967410	3985	3985	3985	3985	1574
303	20241022	160000	156967410	3985	3985	3985	3985	0
304	20241022	155900	156967410	3985	3985	3985	3985	0
305	20241022	155800	156967410	3985	3985	3985	3985	0
306	20241022	155700	156967410	3985	3985	3985	3985	0
307	20241022	155600	156967410	3985	3985	3985	3985	0
308	20241022	155500	156967410	3985	3985	3985	3985	0
309	20241022	155400	156967410	3985	3985	3985	3985	0
310	20241022	155300	156967410	3985	3985	3985	3985	0
311	20241022	155200	156967410	3985	3985	3985	3985	0
312	20241022	155100	156967410	3985	3985	3985	3985	0
313	20241022	155000	156967410	3985	3985	3985	3985	0
314	20241022	154900	156967410	3985	3985	3985	3985	0
315	20241022	154800	156967410	3985	3985	3985	3985	0
316	20241022	154700	156967410	3985	3985	3985	3985	0
317	20241022	154600	156967410	3985	3985	3985	3985	0
318	20241022	154500	156967410	3985	3985	3985	3985	0
319	20241022	154400	156967410	3985	3985	3985	3985	0
320	20241022	154300	156967410	3985	3985	3985	3985	0
321	20241022	154200	156967410	3985	3985	3985	3985	0
322	20241022	154100	156967410	3985	3985	3985	3985	0
323	20241022	154000	156967410	3985	3985	3985	3985	0
324	20241022	153900	156967410	3985	3985	3985	3985	0
325	20241022	153800	156967410	3985	3985	3985	3985	0
326	20241022	153700	156967410	3985	3985	3985	3985	0
327	20241022	153600	156967410	3985	3985	3985	3985	0
328	20241022	153500	156967410	3985	3985	3985	3985	0
329	20241022	153400	156967410	3985	3985	3985	3985	0
330	20241022	153300	156967410	3985	3985	3985	3985	0
331	20241022	153200	156967410	3985	3985	3985	3985	0
332	20241022	153100	156967410	3985	3985	3985	3985	1574
333	20241022	153000	156967410	3985	3985	3985	3985	1574
334	20241022	152900	150695020	3995	3995	3995	3995	0
335	20241022	152800	150695020	3995	3995	3995	3995	0
336	20241022	152700	150695020	3995	3995	3995	3995	0
337	20241022	152600	150695020	3995	3995	3995	3995	0
338	20241022	152500	150695020	3995	3995	3995	3995	0
339	20241022	152400	150695020	3995	3995	3995	3995	0
340	20241022	152300	150695020	3995	3995	3995	3995	0
341	20241022	152200	150695020	3995	3995	3995	3995	0
342	20241022	152100	150695020	3995	3995	3995	3995	0
343	20241022	152000	150695020	3995	3995	3995	3995	0
344	20241022	151900	150695020	3995	3985	3995	3980	1587
345	20241022	151800	144370090	3985	3995	3995	3985	3394
346	20241022	151700	130827680	4000	4000	4000	4000	2
347	20241022	151600	130819680	4000	4000	4000	4000	5
348	20241022	151500	130799680	4000	4000	4000	4000	0
349	20241022	151400	130799680	4000	4000	4000	4000	10
350	20241022	151300	130759680	3995	3995	3995	3995	0
351	20241022	151200	130759680	3995	3995	3995	3995	100
352	20241022	151100	130360180	4000	4000	4000	4000	0
353	20241022	151000	130360180	4000	4000	4000	4000	100
354	20241022	150900	129960180	4000	4000	4000	4000	100
355	20241022	150800	129560180	4000	4005	4010	4000	218
356	20241022	150700	128688070	4010	4000	4010	4000	72
357	20241022	150600	128399970	3995	3995	3995	3995	734
358	20241022	150500	125467640	4000	4000	4000	4000	0
359	20241022	150400	125467640	4000	4000	4000	4000	12
360	20241022	150300	125419640	3995	3995	3995	3995	0
361	20241022	150200	125419640	3995	3995	3995	3995	0
362	20241022	150100	125419640	3995	3995	3995	3995	1442
363	20241022	150000	119658850	4000	4000	4000	4000	137
364	20241022	145900	119110850	4000	4000	4000	4000	18
365	20241022	145800	119038850	4000	4000	4000	4000	200
366	20241022	145700	118238850	4000	4000	4000	4000	0
367	20241022	145600	118238850	4000	4005	4005	4000	167
368	20241022	145500	117570705	4005	4005	4005	4005	0
369	20241022	145400	117570705	4005	4005	4005	4005	0
370	20241022	145300	117570705	4005	4005	4005	4005	0
371	20241022	145200	117570705	4005	4005	4005	4005	0
372	20241022	145100	117570705	4005	4005	4005	4005	1
373	20241022	145000	117566700	4015	4015	4015	4015	0
374	20241022	144900	117566700	4015	4015	4015	4015	0
375	20241022	144800	117566700	4015	4015	4015	4015	0
376	20241022	144700	117566700	4015	4000	4015	4000	100
377	20241022	144600	117165995	4000	4000	4000	4000	15
378	20241022	144500	117105995	4000	4000	4000	4000	0
379	20241022	144400	117105995	4000	4000	4000	4000	245
380	20241022	144300	116125995	4020	4020	4020	4020	0
381	20241022	144200	116125995	4020	4020	4020	4020	0
382	20241022	144100	116125995	4020	4020	4020	4020	0
383	20241022	144000	116125995	4020	4020	4020	4020	0
384	20241022	143900	116125995	4020	4020	4020	4020	0
385	20241022	143800	116125995	4020	4020	4020	4020	0
386	20241022	143700	116125995	4020	4020	4020	4020	0
387	20241022	143600	116125995	4020	4000	4020	4000	3
388	20241022	143500	116113955	4020	4020	4020	4020	0
389	20241022	143400	116113955	4020	4020	4020	4020	0
390	20241022	143300	116113955	4020	4010	4020	4010	50
391	20241022	143200	115913225	4005	4005	4005	4005	0
392	20241022	143100	115913225	4005	4005	4005	4005	18
393	20241022	143000	115841135	4005	4005	4005	4005	0
394	20241022	142900	115841135	4005	4005	4005	4005	0
395	20241022	142800	115841135	4005	4005	4005	4005	0
396	20241022	142700	115841135	4005	4005	4005	4005	0
397	20241022	142600	115841135	4005	4005	4005	4005	18
398	20241022	142500	115769045	4035	4035	4035	4035	0
399	20241022	142400	115769045	4035	4035	4035	4035	0
400	20241022	142300	115769045	4035	4035	4035	4035	0
401	20241022	142200	115769045	4035	4035	4035	4035	0
402	20241022	142100	115769045	4035	4035	4035	4035	0
403	20241022	142000	115769045	4035	4035	4035	4035	0
404	20241022	141900	115769045	4035	4035	4035	4035	0
405	20241022	141800	115769045	4035	4000	4035	4000	12
406	20241022	141700	115720975	3995	4015	4015	3995	1600
407	20241022	141600	109317455	4035	4035	4035	4035	0
408	20241022	141500	109317455	4035	4035	4035	4035	3
409	20241022	141400	109305350	4015	4015	4015	4015	0
410	20241022	141300	109305350	4015	4015	4015	4015	6
411	20241022	141200	109281260	4040	4040	4040	4040	0
412	20241022	141100	109281260	4040	4040	4040	4040	0
413	20241022	141000	109281260	4040	4040	4040	4040	5
414	20241022	140900	109261060	4015	4015	4015	4015	0
415	20241022	140800	109261060	4015	4015	4015	4015	0
416	20241022	140700	109261060	4015	4025	4025	4015	300
417	20241022	140600	108055305	4040	4035	4040	4035	10
418	20241022	140500	108014915	4035	4035	4035	4035	550
419	20241022	140400	105795665	4030	4030	4030	4030	1
420	20241022	140300	105791635	4030	4030	4030	4030	49
421	20241022	140200	105594165	4030	4030	4030	4030	0
422	20241022	140100	105594165	4030	4030	4030	4030	0
423	20241022	140000	105594165	4030	4030	4030	4030	0
424	20241022	135900	105594165	4030	4030	4030	4030	0
425	20241022	135800	105594165	4030	4030	4030	4030	0
426	20241022	135700	105594165	4030	4030	4030	4030	0
427	20241022	135600	105594165	4030	4030	4030	4030	0
428	20241022	135500	105594165	4030	4030	4030	4030	0
429	20241022	135400	105594165	4030	4030	4030	4030	1
430	20241022	135300	105590135	4035	4035	4035	4035	3
431	20241022	135200	105578030	4015	4015	4015	4015	0
432	20241022	135100	105578030	4015	4015	4015	4015	0
433	20241022	135000	105578030	4015	4015	4015	4015	0
434	20241022	134900	105578030	4015	4015	4015	4015	0
435	20241022	134800	105578030	4015	4020	4020	4015	50
436	20241022	134700	105377055	4035	4035	4035	4035	0
437	20241022	134600	105377055	4035	4035	4035	4035	0
438	20241022	134500	105377055	4035	4035	4035	4035	0
439	20241022	134400	105377055	4035	4035	4035	4035	0
440	20241022	134300	105377055	4035	4035	4035	4035	0
441	20241022	134200	105377055	4035	4035	4035	4035	10
442	20241022	134100	105336705	4035	4035	4035	4035	0
443	20241022	134000	105336705	4035	4035	4035	4035	0
444	20241022	133900	105336705	4035	4035	4035	4035	0
445	20241022	133800	105336705	4035	4035	4035	4035	0
446	20241022	133700	105336705	4035	4035	4035	4035	0
447	20241022	133600	105336705	4035	4035	4035	4035	0
448	20241022	133500	105336705	4035	4035	4035	4035	0
449	20241022	133400	105336705	4035	4035	4035	4035	0
450	20241022	133300	105336705	4035	4035	4035	4035	2
451	20241022	133200	105328635	4005	4005	4005	4005	0
452	20241022	133100	105328635	4005	4005	4005	4005	0
453	20241022	133000	105328635	4005	4005	4005	4005	0
454	20241022	132900	105328635	4005	4005	4005	4005	0
455	20241022	132800	105328635	4005	4005	4005	4005	0
456	20241022	132700	105328635	4005	4005	4005	4005	10
457	20241022	132600	105288585	4005	4005	4005	4005	73
458	20241022	132500	104996220	4035	4030	4035	4030	1500
459	20241022	132400	98949625	4030	4030	4030	4030	0
460	20241022	132300	98949625	4030	4030	4030	4030	0
461	20241022	132200	98949625	4030	4030	4030	4030	0
462	20241022	132100	98949625	4030	4030	4030	4030	0
463	20241022	132000	98949625	4030	4030	4030	4030	0
464	20241022	131900	98949625	4030	4030	4030	4030	0
465	20241022	131800	98949625	4030	4030	4030	4030	0
466	20241022	131700	98949625	4030	4030	4030	4030	0
467	20241022	131600	98949625	4030	4030	4030	4030	2
468	20241022	131500	98941565	4025	4025	4025	4025	0
469	20241022	131400	98941565	4025	4025	4025	4025	250
470	20241022	131300	97935315	4025	4025	4025	4025	0
471	20241022	131200	97935315	4025	4025	4025	4025	0
472	20241022	131100	97935315	4025	4025	4025	4025	8
473	20241022	131000	97903115	4000	4000	4000	4000	0
474	20241022	130900	97903115	4000	4010	4010	4000	779
475	20241022	130800	94786950	4030	4030	4030	4030	0
476	20241022	130700	94786950	4030	4030	4030	4030	0
477	20241022	130600	94786950	4030	4030	4030	4030	0
478	20241022	130500	94786950	4030	4030	4030	4030	0
479	20241022	130400	94786950	4030	4030	4030	4030	0
480	20241022	130300	94786950	4030	4030	4030	4030	0
481	20241022	130200	94786950	4030	4030	4030	4030	0
482	20241022	130100	94786950	4030	4030	4030	4030	0
483	20241022	130000	94786950	4030	4030	4030	4030	0
484	20241022	125900	94786950	4030	4030	4030	4030	0
485	20241022	125800	94786950	4030	4030	4030	4030	0
486	20241022	125700	94786950	4030	4030	4030	4030	0
487	20241022	125600	94786950	4030	4030	4030	4030	0
488	20241022	125500	94786950	4030	4030	4030	4030	0
489	20241022	125400	94786950	4030	4030	4030	4030	0
490	20241022	125300	94786950	4030	4030	4030	4030	0
491	20241022	125200	94786950	4030	4030	4030	4030	0
492	20241022	125100	94786950	4030	4030	4030	4030	0
493	20241022	125000	94786950	4030	4030	4030	4030	0
494	20241022	124900	94786950	4030	4030	4030	4030	0
495	20241022	124800	94786950	4030	4030	4030	4030	0
496	20241022	124700	94786950	4030	4030	4030	4030	0
497	20241022	124600	94786950	4030	4030	4030	4030	0
498	20241022	124500	94786950	4030	4030	4030	4030	0
499	20241022	124400	94786950	4030	4030	4030	4030	0
500	20241022	124300	94786950	4030	4030	4030	4030	0
501	20241022	124200	94786950	4030	4030	4030	4030	0
502	20241022	124100	94786950	4030	4030	4030	4030	0
503	20241022	124000	94786950	4030	4030	4030	4030	19
504	20241022	123900	94710380	4030	4005	4030	4005	120
505	20241022	123800	94228790	4005	4000	4005	4000	22
506	20241022	123700	94140690	4000	4000	4000	4000	0
507	20241022	123600	94140690	4000	4000	4000	4000	16
508	20241022	123500	94076690	4000	4010	4010	4000	303
509	20241022	123400	92864680	4040	4040	4040	4040	0
510	20241022	123300	92864680	4040	4040	4040	4040	0
511	20241022	123200	92864680	4040	4040	4040	4040	0
512	20241022	123100	92864680	4040	4040	4040	4040	0
513	20241022	123000	92864680	4040	4040	4040	4040	0
514	20241022	122900	92864680	4040	4040	4040	4040	0
515	20241022	122800	92864680	4040	4030	4040	4030	25
516	20241022	122700	92763825	4035	4035	4035	4035	15
517	20241022	122600	92703300	4040	4040	4040	4040	0
518	20241022	122500	92703300	4040	4040	4040	4040	0
519	20241022	122400	92703300	4040	4040	4040	4040	0
520	20241022	122300	92703300	4040	4040	4040	4040	0
521	20241022	122200	92703300	4040	4040	4040	4040	1
522	20241022	122100	92699260	4040	4040	4040	4040	1
523	20241022	122000	92695220	4040	4040	4040	4040	0
524	20241022	121900	92695220	4040	4040	4040	4040	0
525	20241022	121800	92695220	4040	4040	4040	4040	0
526	20241022	121700	92695220	4040	4030	4040	4030	600
527	20241022	121600	90272220	4040	4040	4040	4040	0
528	20241022	121500	90272220	4040	4040	4040	4040	0
529	20241022	121400	90272220	4040	4040	4040	4040	0
530	20241022	121300	90272220	4040	4040	4040	4040	0
531	20241022	121200	90272220	4040	4035	4040	4035	15
532	20241022	121100	90211675	4000	4000	4000	4000	0
533	20241022	121000	90211675	4000	4000	4000	4000	0
534	20241022	120900	90211675	4000	4000	4000	4000	0
535	20241022	120800	90211675	4000	4000	4000	4000	11
536	20241022	120700	90167675	4000	4000	4000	4000	0
537	20241022	120600	90167675	4000	4015	4015	4000	500
538	20241022	120500	88165270	4040	4040	4040	4040	0
539	20241022	120400	88165270	4040	4040	4040	4040	0
540	20241022	120300	88165270	4040	4040	4040	4040	0
541	20241022	120200	88165270	4040	4040	4040	4040	0
542	20241022	120100	88165270	4040	4040	4040	4040	0
543	20241022	120000	88165270	4040	4040	4040	4040	0
544	20241022	115900	88165270	4040	4040	4040	4040	0
545	20241022	115800	88165270	4040	4040	4040	4040	0
546	20241022	115700	88165270	4040	4040	4040	4040	0
547	20241022	115600	88165270	4040	4040	4040	4040	0
548	20241022	115500	88165270	4040	4040	4040	4040	0
549	20241022	115400	88165270	4040	4040	4040	4040	1
550	20241022	115300	88161230	4040	4035	4040	4035	10
551	20241022	115200	88120840	4035	4035	4035	4035	0
552	20241022	115100	88120840	4035	4035	4035	4035	0
553	20241022	115000	88120840	4035	4035	4035	4035	10
554	20241022	114900	88080490	4040	4040	4040	4040	0
555	20241022	114800	88080490	4040	4040	4040	4040	0
556	20241022	114700	88080490	4040	4040	4040	4040	0
557	20241022	114600	88080490	4040	4040	4040	4040	0
558	20241022	114500	88080490	4040	4040	4040	4040	0
559	20241022	114400	88080490	4040	4040	4040	4040	0
560	20241022	114300	88080490	4040	4040	4040	4040	0
561	20241022	114200	88080490	4040	4040	4040	4040	0
562	20241022	114100	88080490	4040	4040	4040	4040	0
563	20241022	114000	88080490	4040	4040	4040	4040	0
564	20241022	113900	88080490	4040	4040	4040	4040	0
565	20241022	113800	88080490	4040	4040	4040	4040	0
566	20241022	113700	88080490	4040	4040	4040	4040	0
567	20241022	113600	88080490	4040	4040	4040	4040	0
568	20241022	113500	88080490	4040	4040	4040	4040	0
569	20241022	113400	88080490	4040	4040	4040	4040	0
570	20241022	113300	88080490	4040	4040	4040	4040	0
571	20241022	113200	88080490	4040	4040	4040	4040	0
572	20241022	113100	88080490	4040	4040	4040	4040	0
573	20241022	113000	88080490	4040	4040	4040	4040	0
574	20241022	112900	88080490	4040	4040	4040	4040	0
575	20241022	112800	88080490	4040	4040	4040	4040	0
576	20241022	112700	88080490	4040	4040	4040	4040	0
577	20241022	112600	88080490	4040	4040	4040	4040	0
578	20241022	112500	88080490	4040	4040	4040	4040	0
579	20241022	112400	88080490	4040	4040	4040	4040	0
580	20241022	112300	88080490	4040	4040	4040	4040	0
581	20241022	112200	88080490	4040	4040	4040	4040	11
582	20241022	112100	88036050	4040	4040	4040	4040	0
583	20241022	112000	88036050	4040	4040	4040	4040	0
584	20241022	111900	88036050	4040	4040	4040	4040	0
585	20241022	111800	88036050	4040	4040	4040	4040	0
586	20241022	111700	88036050	4040	4040	4040	4040	0
587	20241022	111600	88036050	4040	4040	4040	4040	0
588	20241022	111500	88036050	4040	4040	4040	4040	0
589	20241022	111400	88036050	4040	4035	4040	4035	20
590	20241022	111300	87955300	4040	4040	4040	4040	0
591	20241022	111200	87955300	4040	4040	4040	4040	0
592	20241022	111100	87955300	4040	4040	4040	4040	0
593	20241022	111000	87955300	4040	4040	4040	4040	0
594	20241022	110900	87955300	4040	4040	4040	4040	0
595	20241022	110800	87955300	4040	4040	4040	4040	0
596	20241022	110700	87955300	4040	4040	4040	4040	0
597	20241022	110600	87955300	4040	4040	4040	4040	0
598	20241022	110500	87955300	4040	4040	4040	4040	0
599	20241022	110400	87955300	4040	4040	4040	4040	0
600	20241022	110300	87955300	4040	4035	4040	4035	50
601	20241022	110200	87753530	4035	4035	4035	4035	0
602	20241022	110100	87753530	4035	4035	4035	4035	0
603	20241022	110000	87753530	4035	4035	4035	4035	20
604	20241022	105900	87672830	4035	4035	4035	4035	0
605	20241022	105800	87672830	4035	4035	4035	4035	13
606	20241022	105700	87620375	4040	4040	4040	4040	0
607	20241022	105600	87620375	4040	4040	4040	4040	0
608	20241022	105500	87620375	4040	4040	4040	4040	0
609	20241022	105400	87620375	4040	4040	4040	4040	0
610	20241022	105300	87620375	4040	4040	4040	4040	0
611	20241022	105200	87620375	4040	4040	4040	4040	0
612	20241022	105100	87620375	4040	4040	4040	4040	5
613	20241022	105000	87600175	4045	4045	4045	4045	0
614	20241022	104900	87600175	4045	4035	4045	4035	90
615	20241022	104800	87236480	4030	4030	4030	4030	0
616	20241022	104700	87236480	4030	4030	4030	4030	0
617	20241022	104600	87236480	4030	4030	4030	4030	12
618	20241022	104500	87188120	4030	4030	4030	4030	0
619	20241022	104400	87188120	4030	4030	4030	4030	0
620	20241022	104300	87188120	4030	4030	4030	4030	0
621	20241022	104200	87188120	4030	4030	4030	4030	0
622	20241022	104100	87188120	4030	4030	4030	4030	8
623	20241022	104000	87155880	4030	4025	4030	4025	50
624	20241022	103900	86954540	4005	4005	4005	4005	0
625	20241022	103800	86954540	4005	4005	4005	4005	1088
626	20241022	103700	82597100	4015	4015	4015	4015	5
627	20241022	103600	82577025	4010	4010	4010	4010	108
628	20241022	103500	82143945	4005	4005	4005	4005	0
629	20241022	103400	82143945	4005	4000	4005	4000	6
630	20241022	103300	82119920	4000	4000	4000	4000	0
631	20241022	103200	82119920	4000	4000	4000	4000	10
632	20241022	103100	82079920	3995	3995	3995	3995	0
633	20241022	103000	82079920	3995	3995	3995	3995	194
634	20241022	102900	81304890	3995	3995	3995	3995	1
635	20241022	102800	81300895	3990	3985	3990	3985	85
636	20241022	102700	80962040	3985	3985	3985	3985	1
637	20241022	102600	80958055	3985	3985	3985	3985	0
638	20241022	102500	80958055	3985	3985	3985	3985	0
639	20241022	102400	80958055	3985	3985	3985	3985	0
640	20241022	102300	80958055	3985	3985	3985	3985	0
641	20241022	102200	80958055	3985	3985	3985	3985	11
642	20241022	102100	80914220	3985	3985	3985	3985	100
643	20241022	102000	80515720	3985	4010	4025	3985	1300
644	20241022	101900	75324485	4010	4000	4010	4000	15
645	20241022	101800	75264465	4000	4000	4000	4000	0
646	20241022	101700	75264465	4000	4000	4000	4000	235
647	20241022	101600	74324465	3980	3980	3980	3980	0
648	20241022	101500	74324465	3980	3980	3980	3980	0
649	20241022	101400	74324465	3980	3980	3980	3980	0
650	20241022	101300	74324465	3980	3980	3980	3980	0
651	20241022	101200	74324465	3980	3990	3990	3980	1000
652	20241022	101100	70339195	4000	4000	4000	4000	4
653	20241022	101000	70323195	3990	4005	4005	3990	4955
654	20241022	100900	50512285	4010	4010	4010	4010	0
655	20241022	100800	50512285	4010	4010	4010	4010	0
656	20241022	100700	50512285	4010	4010	4010	4010	15
657	20241022	100600	50452135	4010	4010	4010	4010	0
658	20241022	100500	50452135	4010	4010	4010	4010	5
659	20241022	100400	50432085	4020	4020	4020	4020	18
660	20241022	100300	50359725	4020	4005	4020	4005	14
661	20241022	100200	50303475	4025	4025	4025	4025	1
662	20241022	100100	50299450	4005	4005	4005	4005	0
663	20241022	100000	50299450	4005	4005	4005	4005	0
664	20241022	095900	50299450	4005	4005	4005	4005	2
665	20241022	095800	50291440	4025	4025	4025	4025	0
666	20241022	095700	50291440	4025	4025	4025	4025	0
667	20241022	095600	50291440	4025	4005	4025	4005	2
668	20241022	095500	50283410	4005	4025	4025	4005	2107
669	20241022	095400	41835355	4015	4015	4025	4015	347
670	20241022	095300	40442140	4015	4020	4020	4015	1000
671	20241022	095200	36426640	4015	4015	4015	4015	40
672	20241022	095100	36266040	4015	4015	4015	4015	0
673	20241022	095000	36266040	4015	4015	4015	4015	0
674	20241022	094900	36266040	4015	4015	4015	4015	0
675	20241022	094800	36266040	4015	4020	4020	4015	500
676	20241022	094700	34258515	4015	4015	4015	4015	0
677	20241022	094600	34258515	4015	4020	4020	4015	501
678	20241022	094500	32245460	4025	4025	4025	4025	51
679	20241022	094400	32040185	4025	4025	4025	4025	16
680	20241022	094300	31975785	4025	4025	4025	4025	24
681	20241022	094200	31879185	4025	4040	4040	4025	118
682	20241022	094100	31403350	4040	4030	4040	4030	261
683	20241022	094000	30350220	4030	4030	4030	4030	0
684	20241022	093900	30350220	4030	4030	4030	4030	3
685	20241022	093800	30338130	4030	4030	4030	4030	5
686	20241022	093700	30317980	4030	4030	4030	4030	19
687	20241022	093600	30241410	4040	4040	4040	4040	0
688	20241022	093500	30241410	4040	4040	4040	4040	0
689	20241022	093400	30241410	4040	4040	4040	4040	1
690	20241022	093300	30237370	4025	4025	4025	4025	1
691	20241022	093200	30233345	4020	4020	4020	4020	0
692	20241022	093100	30233345	4020	4020	4020	4020	0
693	20241022	093000	30233345	4020	4020	4020	4020	0
694	20241022	092900	30233345	4020	4020	4020	4020	0
695	20241022	092800	30233345	4020	4020	4020	4020	0
696	20241022	092700	30233345	4020	4020	4020	4020	0
697	20241022	092600	30233345	4020	4020	4020	4020	0
698	20241022	092500	30233345	4020	4020	4020	4020	1
699	20241022	092400	30229325	4040	4040	4040	4040	0
700	20241022	092300	30229325	4040	4040	4040	4040	10
701	20241022	092200	30188925	4020	4020	4020	4020	906
702	20241022	092100	26546805	4020	4020	4020	4015	1377
703	20241022	092000	21015110	4020	4025	4025	4020	200
704	20241022	091900	20211105	4035	4020	4035	4020	211
705	20241022	091800	19361385	4020	4030	4030	4020	747
706	20241022	091700	16354815	4025	4030	4030	4025	216
707	20241022	091600	15484390	4035	4040	4040	4035	105
708	20241022	091500	15060215	4030	4030	4030	4030	14
709	20241022	091400	15003795	4040	4040	4040	4040	5
710	20241022	091300	14983595	4045	4035	4045	4030	1008
711	20241022	091200	10921035	4035	4035	4035	4035	0
712	20241022	091100	10921035	4035	4035	4035	4035	17
713	20241022	091000	10852440	4030	4030	4030	4030	25
714	20241022	090900	10751690	4030	4030	4030	4030	97
715	20241022	090800	10360780	4035	4035	4035	4035	2
716	20241022	090700	10352710	4035	4050	4050	4030	1189
717	20241022	090600	5556490	4050	4050	4050	4050	1
718	20241022	090500	5552440	4080	4080	4080	4080	19
719	20241022	090400	5474920	4080	4080	4080	4080	0
720	20241022	090300	5474920	4080	4080	4080	4080	1
721	20241022	090200	5470840	4080	4100	4100	4080	354
722	20241022	090100	4019500	4105	4080	4105	4080	13
723	20241022	090000	3966405	4035	4035	4035	4035	983