KissMeData/220260/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204700	306571365	5020	5020	5020	5020	1400
3	20241018	204600	306571365	5020	5020	5020	5020	0
4	20241018	204500	306571365	5020	5020	5020	5020	0
5	20241018	204400	306571365	5020	5020	5020	5020	0
6	20241018	204300	306571365	5020	5020	5020	5020	0
7	20241018	204200	306571365	5020	5020	5020	5020	0
8	20241018	204100	306571365	5020	5020	5020	5020	0
9	20241018	204000	306571365	5020	5020	5020	5020	0
10	20241018	203900	306571365	5020	5020	5020	5020	0
11	20241018	203800	306571365	5020	5020	5020	5020	0
12	20241018	203700	306571365	5020	5020	5020	5020	0
13	20241018	203600	306571365	5020	5020	5020	5020	0
14	20241018	203500	306571365	5020	5020	5020	5020	0
15	20241018	203400	306571365	5020	5020	5020	5020	0
16	20241018	203300	306571365	5020	5020	5020	5020	0
17	20241018	203200	306571365	5020	5020	5020	5020	0
18	20241018	203100	306571365	5020	5020	5020	5020	0
19	20241018	203000	306571365	5020	5020	5020	5020	0
20	20241018	202900	306571365	5020	5020	5020	5020	0
21	20241018	202800	306571365	5020	5020	5020	5020	0
22	20241018	202700	306571365	5020	5020	5020	5020	0
23	20241018	202600	306571365	5020	5020	5020	5020	0
24	20241018	202500	306571365	5020	5020	5020	5020	0
25	20241018	202400	306571365	5020	5020	5020	5020	0
26	20241018	202300	306571365	5020	5020	5020	5020	0
27	20241018	202200	306571365	5020	5020	5020	5020	0
28	20241018	202100	306571365	5020	5020	5020	5020	0
29	20241018	202000	306571365	5020	5020	5020	5020	0
30	20241018	201900	306571365	5020	5020	5020	5020	0
31	20241018	201800	306571365	5020	5020	5020	5020	0
32	20241018	201700	306571365	5020	5020	5020	5020	1400
33	20241018	201600	306571365	5020	5020	5020	5020	0
34	20241018	201500	306571365	5020	5020	5020	5020	0
35	20241018	201400	306571365	5020	5020	5020	5020	0
36	20241018	201300	306571365	5020	5020	5020	5020	0
37	20241018	201200	306571365	5020	5020	5020	5020	0
38	20241018	201100	306571365	5020	5020	5020	5020	0
39	20241018	201000	306571365	5020	5020	5020	5020	0
40	20241018	200900	306571365	5020	5020	5020	5020	0
41	20241018	200800	306571365	5020	5020	5020	5020	0
42	20241018	200700	306571365	5020	5020	5020	5020	0
43	20241018	200600	306571365	5020	5020	5020	5020	0
44	20241018	200500	306571365	5020	5020	5020	5020	0
45	20241018	200400	306571365	5020	5020	5020	5020	0
46	20241018	200300	306571365	5020	5020	5020	5020	0
47	20241018	200200	306571365	5020	5020	5020	5020	0
48	20241018	200100	306571365	5020	5020	5020	5020	0
49	20241018	200000	306571365	5020	5020	5020	5020	0
50	20241018	195900	306571365	5020	5020	5020	5020	0
51	20241018	195800	306571365	5020	5020	5020	5020	0
52	20241018	195700	306571365	5020	5020	5020	5020	0
53	20241018	195600	306571365	5020	5020	5020	5020	0
54	20241018	195500	306571365	5020	5020	5020	5020	0
55	20241018	195400	306571365	5020	5020	5020	5020	0
56	20241018	195300	306571365	5020	5020	5020	5020	0
57	20241018	195200	306571365	5020	5020	5020	5020	0
58	20241018	195100	306571365	5020	5020	5020	5020	0
59	20241018	195000	306571365	5020	5020	5020	5020	0
60	20241018	194900	306571365	5020	5020	5020	5020	0
61	20241018	194800	306571365	5020	5020	5020	5020	0
62	20241018	194700	306571365	5020	5020	5020	5020	1400
63	20241018	194600	306571365	5020	5020	5020	5020	0
64	20241018	194500	306571365	5020	5020	5020	5020	0
65	20241018	194400	306571365	5020	5020	5020	5020	0
66	20241018	194300	306571365	5020	5020	5020	5020	0
67	20241018	194200	306571365	5020	5020	5020	5020	0
68	20241018	194100	306571365	5020	5020	5020	5020	0
69	20241018	194000	306571365	5020	5020	5020	5020	0
70	20241018	193900	306571365	5020	5020	5020	5020	0
71	20241018	193800	306571365	5020	5020	5020	5020	0
72	20241018	193700	306571365	5020	5020	5020	5020	0
73	20241018	193600	306571365	5020	5020	5020	5020	0
74	20241018	193500	306571365	5020	5020	5020	5020	0
75	20241018	193400	306571365	5020	5020	5020	5020	0
76	20241018	193300	306571365	5020	5020	5020	5020	0
77	20241018	193200	306571365	5020	5020	5020	5020	0
78	20241018	193100	306571365	5020	5020	5020	5020	0
79	20241018	193000	306571365	5020	5020	5020	5020	0
80	20241018	192900	306571365	5020	5020	5020	5020	0
81	20241018	192800	306571365	5020	5020	5020	5020	0
82	20241018	192700	306571365	5020	5020	5020	5020	0
83	20241018	192600	306571365	5020	5020	5020	5020	0
84	20241018	192500	306571365	5020	5020	5020	5020	0
85	20241018	192400	306571365	5020	5020	5020	5020	0
86	20241018	192300	306571365	5020	5020	5020	5020	0
87	20241018	192200	306571365	5020	5020	5020	5020	0
88	20241018	192100	306571365	5020	5020	5020	5020	0
89	20241018	192000	306571365	5020	5020	5020	5020	0
90	20241018	191900	306571365	5020	5020	5020	5020	0
91	20241018	191800	306571365	5020	5020	5020	5020	0
92	20241018	191700	306571365	5020	5020	5020	5020	1400
93	20241018	191600	306571365	5020	5020	5020	5020	0
94	20241018	191500	306571365	5020	5020	5020	5020	0
95	20241018	191400	306571365	5020	5020	5020	5020	0
96	20241018	191300	306571365	5020	5020	5020	5020	0
97	20241018	191200	306571365	5020	5020	5020	5020	0
98	20241018	191100	306571365	5020	5020	5020	5020	0
99	20241018	191000	306571365	5020	5020	5020	5020	0
100	20241018	190900	306571365	5020	5020	5020	5020	0
101	20241018	190800	306571365	5020	5020	5020	5020	0
102	20241018	190700	306571365	5020	5020	5020	5020	0
103	20241018	190600	306571365	5020	5020	5020	5020	0
104	20241018	190500	306571365	5020	5020	5020	5020	0
105	20241018	190400	306571365	5020	5020	5020	5020	0
106	20241018	190300	306571365	5020	5020	5020	5020	0
107	20241018	190200	306571365	5020	5020	5020	5020	0
108	20241018	190100	306571365	5020	5020	5020	5020	0
109	20241018	190000	306571365	5020	5020	5020	5020	0
110	20241018	185900	306571365	5020	5020	5020	5020	0
111	20241018	185800	306571365	5020	5020	5020	5020	0
112	20241018	185700	306571365	5020	5020	5020	5020	0
113	20241018	185600	306571365	5020	5020	5020	5020	0
114	20241018	185500	306571365	5020	5020	5020	5020	0
115	20241018	185400	306571365	5020	5020	5020	5020	0
116	20241018	185300	306571365	5020	5020	5020	5020	0
117	20241018	185200	306571365	5020	5020	5020	5020	0
118	20241018	185100	306571365	5020	5020	5020	5020	0
119	20241018	185000	306571365	5020	5020	5020	5020	0
120	20241018	184900	306571365	5020	5020	5020	5020	0
121	20241018	184800	306571365	5020	5020	5020	5020	0
122	20241018	184700	306571365	5020	5020	5020	5020	1400
123	20241018	184600	306571365	5020	5020	5020	5020	0
124	20241018	184500	306571365	5020	5020	5020	5020	0
125	20241018	184400	306571365	5020	5020	5020	5020	0
126	20241018	184300	306571365	5020	5020	5020	5020	0
127	20241018	184200	306571365	5020	5020	5020	5020	0
128	20241018	184100	306571365	5020	5020	5020	5020	0
129	20241018	184000	306571365	5020	5020	5020	5020	0
130	20241018	183900	306571365	5020	5020	5020	5020	0
131	20241018	183800	306571365	5020	5020	5020	5020	0
132	20241018	183700	306571365	5020	5020	5020	5020	0
133	20241018	183600	306571365	5020	5020	5020	5020	0
134	20241018	183500	306571365	5020	5020	5020	5020	0
135	20241018	183400	306571365	5020	5020	5020	5020	0
136	20241018	183300	306571365	5020	5020	5020	5020	0
137	20241018	183200	306571365	5020	5020	5020	5020	0
138	20241018	183100	306571365	5020	5020	5020	5020	0
139	20241018	183000	306571365	5020	5020	5020	5020	0
140	20241018	182900	306571365	5020	5020	5020	5020	0
141	20241018	182800	306571365	5020	5020	5020	5020	0
142	20241018	182700	306571365	5020	5020	5020	5020	0
143	20241018	182600	306571365	5020	5020	5020	5020	0
144	20241018	182500	306571365	5020	5020	5020	5020	0
145	20241018	182400	306571365	5020	5020	5020	5020	0
146	20241018	182300	306571365	5020	5020	5020	5020	0
147	20241018	182200	306571365	5020	5020	5020	5020	0
148	20241018	182100	306571365	5020	5020	5020	5020	0
149	20241018	182000	306571365	5020	5020	5020	5020	0
150	20241018	181900	306571365	5020	5020	5020	5020	0
151	20241018	181800	306571365	5020	5020	5020	5020	0
152	20241018	181700	306571365	5020	5020	5020	5020	1400
153	20241018	181600	306571365	5020	5020	5020	5020	0
154	20241018	181500	306571365	5020	5020	5020	5020	0
155	20241018	181400	306571365	5020	5020	5020	5020	0
156	20241018	181300	306571365	5020	5020	5020	5020	0
157	20241018	181200	306571365	5020	5020	5020	5020	0
158	20241018	181100	306571365	5020	5020	5020	5020	0
159	20241018	181000	306571365	5020	5020	5020	5020	0
160	20241018	180900	306571365	5020	5020	5020	5020	0
161	20241018	180800	306571365	5020	5020	5020	5020	0
162	20241018	180700	306571365	5020	5020	5020	5020	0
163	20241018	180600	306571365	5020	5020	5020	5020	0
164	20241018	180500	306571365	5020	5020	5020	5020	0
165	20241018	180400	306571365	5020	5020	5020	5020	0
166	20241018	180300	306571365	5020	5020	5020	5020	0
167	20241018	180200	306571365	5020	5020	5020	5020	0
168	20241018	180100	306571365	5020	5020	5020	5020	0
169	20241018	180000	306571365	5020	5020	5020	5020	0
170	20241018	175900	306571365	5020	5020	5020	5020	0
171	20241018	175800	306571365	5020	5020	5020	5020	0
172	20241018	175700	306571365	5020	5020	5020	5020	0
173	20241018	175600	306571365	5020	5020	5020	5020	0
174	20241018	175500	306571365	5020	5020	5020	5020	0
175	20241018	175400	306571365	5020	5020	5020	5020	0
176	20241018	175300	306571365	5020	5020	5020	5020	0
177	20241018	175200	306571365	5020	5020	5020	5020	0
178	20241018	175100	306571365	5020	5020	5020	5020	0
179	20241018	175000	306571365	5020	5020	5020	5020	0
180	20241018	174900	306571365	5020	5020	5020	5020	0
181	20241018	174800	306571365	5020	5020	5020	5020	0
182	20241018	174700	306571365	5020	5020	5020	5020	1400
183	20241018	174600	306571365	5020	5020	5020	5020	0
184	20241018	174500	306571365	5020	5020	5020	5020	0
185	20241018	174400	306571365	5020	5020	5020	5020	0
186	20241018	174300	306571365	5020	5020	5020	5020	0
187	20241018	174200	306571365	5020	5020	5020	5020	0
188	20241018	174100	306571365	5020	5020	5020	5020	0
189	20241018	174000	306571365	5020	5020	5020	5020	0
190	20241018	173900	306571365	5020	5020	5020	5020	0
191	20241018	173800	306571365	5020	5020	5020	5020	0
192	20241018	173700	306571365	5020	5020	5020	5020	0
193	20241018	173600	306571365	5020	5020	5020	5020	0
194	20241018	173500	306571365	5020	5020	5020	5020	0
195	20241018	173400	306571365	5020	5020	5020	5020	0
196	20241018	173300	306571365	5020	5020	5020	5020	0
197	20241018	173200	306571365	5020	5020	5020	5020	0
198	20241018	173100	306571365	5020	5020	5020	5020	0
199	20241018	173000	306571365	5020	5020	5020	5020	0
200	20241018	172900	306571365	5020	5020	5020	5020	0
201	20241018	172800	306571365	5020	5020	5020	5020	0
202	20241018	172700	306571365	5020	5020	5020	5020	0
203	20241018	172600	306571365	5020	5020	5020	5020	0
204	20241018	172500	306571365	5020	5020	5020	5020	0
205	20241018	172400	306571365	5020	5020	5020	5020	0
206	20241018	172300	306571365	5020	5020	5020	5020	0
207	20241018	172200	306571365	5020	5020	5020	5020	0
208	20241018	172100	306571365	5020	5020	5020	5020	0
209	20241018	172000	306571365	5020	5020	5020	5020	0
210	20241018	171900	306571365	5020	5020	5020	5020	0
211	20241018	171800	306571365	5020	5020	5020	5020	0
212	20241018	171700	306571365	5020	5020	5020	5020	1400
213	20241018	171600	306571365	5020	5020	5020	5020	0
214	20241018	171500	306571365	5020	5020	5020	5020	0
215	20241018	171400	306571365	5020	5020	5020	5020	0
216	20241018	171300	306571365	5020	5020	5020	5020	0
217	20241018	171200	306571365	5020	5020	5020	5020	0
218	20241018	171100	306571365	5020	5020	5020	5020	0
219	20241018	171000	306571365	5020	5020	5020	5020	0
220	20241018	170900	306571365	5020	5020	5020	5020	0
221	20241018	170800	306571365	5020	5020	5020	5020	0
222	20241018	170700	306571365	5020	5020	5020	5020	0
223	20241018	170600	306571365	5020	5020	5020	5020	0
224	20241018	170500	306571365	5020	5020	5020	5020	0
225	20241018	170400	306571365	5020	5020	5020	5020	0
226	20241018	170300	306571365	5020	5020	5020	5020	0
227	20241018	170200	306571365	5020	5020	5020	5020	0
228	20241018	170100	306571365	5020	5020	5020	5020	0
229	20241018	170000	306571365	5020	5020	5020	5020	0
230	20241018	165900	306571365	5020	5020	5020	5020	0
231	20241018	165800	306571365	5020	5020	5020	5020	0
232	20241018	165700	306571365	5020	5020	5020	5020	0
233	20241018	165600	306571365	5020	5020	5020	5020	0
234	20241018	165500	306571365	5020	5020	5020	5020	0
235	20241018	165400	306571365	5020	5020	5020	5020	0
236	20241018	165300	306571365	5020	5020	5020	5020	0
237	20241018	165200	306571365	5020	5020	5020	5020	0
238	20241018	165100	306571365	5020	5020	5020	5020	0
239	20241018	165000	306571365	5020	5020	5020	5020	0
240	20241018	164900	306571365	5020	5020	5020	5020	0
241	20241018	164800	306571365	5020	5020	5020	5020	0
242	20241018	164700	306571365	5020	5020	5020	5020	1400
243	20241018	164600	306571365	5020	5020	5020	5020	0
244	20241018	164500	306571365	5020	5020	5020	5020	0
245	20241018	164400	306571365	5020	5020	5020	5020	0
246	20241018	164300	306571365	5020	5020	5020	5020	0
247	20241018	164200	306571365	5020	5020	5020	5020	0
248	20241018	164100	306571365	5020	5020	5020	5020	0
249	20241018	164000	306571365	5020	5020	5020	5020	0
250	20241018	163900	306571365	5020	5020	5020	5020	0
251	20241018	163800	306571365	5020	5020	5020	5020	0
252	20241018	163700	306571365	5020	5020	5020	5020	0
253	20241018	163600	306571365	5020	5020	5020	5020	0
254	20241018	163500	306571365	5020	5020	5020	5020	0
255	20241018	163400	306571365	5020	5020	5020	5020	0
256	20241018	163300	306571365	5020	5020	5020	5020	0
257	20241018	163200	306571365	5020	5020	5020	5020	0
258	20241018	163100	306571365	5020	5020	5020	5020	0
259	20241018	163000	306571365	5020	5020	5020	5020	0
260	20241018	162900	306571365	5020	5020	5020	5020	0
261	20241018	162800	306571365	5020	5020	5020	5020	0
262	20241018	162700	306571365	5020	5020	5020	5020	0
263	20241018	162600	306571365	5020	5020	5020	5020	0
264	20241018	162500	306571365	5020	5020	5020	5020	0
265	20241018	162400	306571365	5020	5020	5020	5020	0
266	20241018	162300	306571365	5020	5020	5020	5020	0
267	20241018	162200	306571365	5020	5020	5020	5020	0
268	20241018	162100	306571365	5020	5020	5020	5020	0
269	20241018	162000	306571365	5020	5020	5020	5020	0
270	20241018	161900	306571365	5020	5020	5020	5020	0
271	20241018	161800	306571365	5020	5020	5020	5020	0
272	20241018	161700	306571365	5020	5020	5020	5020	1400
273	20241018	161600	306571365	5020	5020	5020	5020	0
274	20241018	161500	306571365	5020	5020	5020	5020	0
275	20241018	161400	306571365	5020	5020	5020	5020	0
276	20241018	161300	306571365	5020	5020	5020	5020	0
277	20241018	161200	306571365	5020	5020	5020	5020	0
278	20241018	161100	306571365	5020	5020	5020	5020	0
279	20241018	161000	306571365	5020	5020	5020	5020	0
280	20241018	160900	306571365	5020	5020	5020	5020	0
281	20241018	160800	306571365	5020	5020	5020	5020	0
282	20241018	160700	306571365	5020	5020	5020	5020	0
283	20241018	160600	306571365	5020	5020	5020	5020	0
284	20241018	160500	306571365	5020	5020	5020	5020	0
285	20241018	160400	306571365	5020	5020	5020	5020	0
286	20241018	160300	306571365	5020	5020	5020	5020	0
287	20241018	160200	306571365	5020	5020	5020	5020	0
288	20241018	160100	306571365	5020	5020	5020	5020	0
289	20241018	160000	306571365	5020	5020	5020	5020	0
290	20241018	155900	306571365	5020	5020	5020	5020	0
291	20241018	155800	306571365	5020	5020	5020	5020	0
292	20241018	155700	306571365	5020	5020	5020	5020	0
293	20241018	155600	306571365	5020	5020	5020	5020	0
294	20241018	155500	306571365	5020	5020	5020	5020	0
295	20241018	155400	306571365	5020	5020	5020	5020	0
296	20241018	155300	306571365	5020	5020	5020	5020	0
297	20241018	155200	306571365	5020	5020	5020	5020	0
298	20241018	155100	306571365	5020	5020	5020	5020	0
299	20241018	155000	306571365	5020	5020	5020	5020	0
300	20241018	154900	306571365	5020	5020	5020	5020	0
301	20241018	154800	306571365	5020	5020	5020	5020	0
302	20241018	154700	306571365	5020	5020	5020	5020	1400
303	20241018	154600	306571365	5020	5020	5020	5020	0
304	20241018	154500	306571365	5020	5020	5020	5020	0
305	20241018	154400	306571365	5020	5020	5020	5020	0
306	20241018	154300	306571365	5020	5020	5020	5020	0
307	20241018	154200	306571365	5020	5020	5020	5020	0
308	20241018	154100	306571365	5020	5020	5020	5020	0
309	20241018	154000	306571365	5020	5020	5020	5020	0
310	20241018	153900	306571365	5020	5020	5020	5020	0
311	20241018	153800	306571365	5020	5020	5020	5020	0
312	20241018	153700	306571365	5020	5020	5020	5020	0
313	20241018	153600	306571365	5020	5020	5020	5020	0
314	20241018	153500	306571365	5020	5020	5020	5020	0
315	20241018	153400	306571365	5020	5020	5020	5020	0
316	20241018	153300	306571365	5020	5020	5020	5020	0
317	20241018	153200	306571365	5020	5020	5020	5020	0
318	20241018	153100	306571365	5020	5020	5020	5020	0
319	20241018	153000	306571365	5020	5020	5020	5020	1400
320	20241018	152900	299543365	5020	5020	5020	5020	0
321	20241018	152800	299543365	5020	5020	5020	5020	0
322	20241018	152700	299543365	5020	5020	5020	5020	0
323	20241018	152600	299543365	5020	5020	5020	5020	0
324	20241018	152500	299543365	5020	5020	5020	5020	0
325	20241018	152400	299543365	5020	5020	5020	5020	0
326	20241018	152300	299543365	5020	5020	5020	5020	0
327	20241018	152200	299543365	5020	5020	5020	5020	0
328	20241018	152100	299543365	5020	5020	5020	5020	0
329	20241018	152000	299543365	5020	5020	5020	5020	0
330	20241018	151900	299543365	5020	5020	5020	5020	20
331	20241018	151800	299442965	5020	5020	5020	5020	17
332	20241018	151700	299357625	5030	5030	5030	5030	0
333	20241018	151600	299357625	5030	5020	5030	5020	24
334	20241018	151500	299237105	4990	5030	5030	4990	302
335	20241018	151400	297730005	5030	5020	5030	5020	1002
336	20241018	151300	292698745	5020	5020	5020	5020	0
337	20241018	151200	292698745	5020	5020	5020	5020	0
338	20241018	151100	292698745	5020	5020	5020	5020	129
339	20241018	151000	292051165	5020	5020	5020	5020	310
340	20241018	150900	290494965	5020	5020	5020	5020	69
341	20241018	150800	290148585	5020	5000	5020	5000	43
342	20241018	150700	289932765	5020	4995	5020	4990	104
343	20241018	150600	289412355	5020	5000	5020	5000	240
344	20241018	150500	288212335	4995	5020	5020	4995	145
345	20241018	150400	287485860	5020	5020	5020	5020	0
346	20241018	150300	287485860	5020	5020	5020	5020	20
347	20241018	150200	287385460	5020	5020	5020	5020	1
348	20241018	150100	287380440	5020	5010	5020	5010	82
349	20241018	150000	286969590	5020	5020	5020	5020	0
350	20241018	145900	286969590	5020	5020	5020	5020	0
351	20241018	145800	286969590	5020	5020	5020	5020	0
352	20241018	145700	286969590	5020	5000	5020	5000	25
353	20241018	145600	286844190	5020	5020	5020	5020	0
354	20241018	145500	286844190	5020	5020	5020	5020	3
355	20241018	145400	286829130	5020	5020	5020	5020	0
356	20241018	145300	286829130	5020	5020	5020	5000	144
357	20241018	145200	286109050	5020	5000	5020	5000	85
358	20241018	145100	285683780	5010	5010	5010	5010	5
359	20241018	145000	285658730	5010	5010	5010	5000	55
360	20241018	144900	285383670	5010	5010	5010	5010	10
361	20241018	144800	285333570	4995	4995	4995	4995	200
362	20241018	144700	284334570	5010	5010	5010	5010	0
363	20241018	144600	284334570	5010	5010	5010	5010	10
364	20241018	144500	284284470	5010	5010	5010	5010	0
365	20241018	144400	284284470	5010	5010	5010	5010	0
366	20241018	144300	284284470	5010	5010	5010	5010	44
367	20241018	144200	284064030	5010	5010	5010	5010	0
368	20241018	144100	284064030	5010	5010	5010	5010	0
369	20241018	144000	284064030	5010	5010	5010	5010	0
370	20241018	143900	284064030	5010	5010	5010	5010	0
371	20241018	143800	284064030	5010	5010	5010	5010	0
372	20241018	143700	284064030	5010	5010	5010	5010	56
373	20241018	143600	283783470	5020	5020	5020	5020	0
374	20241018	143500	283783470	5020	5020	5020	5020	0
375	20241018	143400	283783470	5020	5020	5020	5020	0
376	20241018	143300	283783470	5020	5020	5020	5020	0
377	20241018	143200	283783470	5020	5020	5020	5020	0
378	20241018	143100	283783470	5020	5020	5020	5020	0
379	20241018	143000	283783470	5020	5020	5020	5020	0
380	20241018	142900	283783470	5020	5020	5020	5020	0
381	20241018	142800	283783470	5020	5020	5020	5020	0
382	20241018	142700	283783470	5020	5020	5020	5020	0
383	20241018	142600	283783470	5020	5020	5020	5020	5
384	20241018	142500	283758370	5020	5020	5020	5020	0
385	20241018	142400	283758370	5020	5020	5020	5020	0
386	20241018	142300	283758370	5020	5020	5020	5020	0
387	20241018	142200	283758370	5020	5020	5020	5020	0
388	20241018	142100	283758370	5020	5000	5020	5000	650
389	20241018	142000	280508230	5000	5000	5000	5000	0
390	20241018	141900	280508230	5000	5000	5000	5000	0
391	20241018	141800	280508230	5000	5000	5000	5000	0
392	20241018	141700	280508230	5000	4980	5000	4980	116
393	20241018	141600	279930305	5000	5000	5000	5000	0
394	20241018	141500	279930305	5000	5000	5000	5000	0
395	20241018	141400	279930305	5000	5000	5000	5000	0
396	20241018	141300	279930305	5000	5000	5000	5000	0
397	20241018	141200	279930305	5000	5000	5000	5000	0
398	20241018	141100	279930305	5000	5000	5000	5000	0
399	20241018	141000	279930305	5000	5000	5000	5000	0
400	20241018	140900	279930305	5000	5000	5000	5000	0
401	20241018	140800	279930305	5000	4985	5000	4970	312
402	20241018	140700	278378790	5000	5000	5000	5000	0
403	20241018	140600	278378790	5000	5000	5000	5000	0
404	20241018	140500	278378790	5000	5000	5000	5000	0
405	20241018	140400	278378790	5000	5000	5000	5000	1
406	20241018	140300	278373790	5000	5000	5000	5000	0
407	20241018	140200	278373790	5000	5000	5000	5000	0
408	20241018	140100	278373790	5000	5000	5000	5000	0
409	20241018	140000	278373790	5000	5000	5000	5000	0
410	20241018	135900	278373790	5000	5000	5000	5000	0
411	20241018	135800	278373790	5000	5000	5000	5000	0
412	20241018	135700	278373790	5000	5000	5000	5000	0
413	20241018	135600	278373790	5000	5000	5000	5000	0
414	20241018	135500	278373790	5000	5000	5000	5000	0
415	20241018	135400	278373790	5000	5000	5000	5000	2
416	20241018	135300	278363790	5000	5000	5000	5000	0
417	20241018	135200	278363790	5000	5000	5000	5000	0
418	20241018	135100	278363790	5000	4985	5000	4985	139
419	20241018	135000	277670260	4960	4970	4970	4960	220
420	20241018	134900	276578060	4990	4990	4990	4990	0
421	20241018	134800	276578060	4990	4990	4990	4990	0
422	20241018	134700	276578060	4990	4990	4990	4990	0
423	20241018	134600	276578060	4990	4990	4990	4990	1
424	20241018	134500	276573070	4990	4990	4990	4990	0
425	20241018	134400	276573070	4990	4975	4990	4975	220
426	20241018	134300	275478555	4975	4975	4975	4975	2
427	20241018	134200	275468605	4975	4960	4975	4960	902
428	20241018	134100	270994655	4960	4960	4960	4960	0
429	20241018	134000	270994655	4960	4975	4975	4960	2936
430	20241018	133900	256414045	4975	4975	4975	4975	0
431	20241018	133800	256414045	4975	4975	4975	4975	0
432	20241018	133700	256414045	4975	4980	4980	4975	565
433	20241018	133600	253602675	4990	4990	4990	4990	0
434	20241018	133500	253602675	4990	4990	4990	4990	0
435	20241018	133400	253602675	4990	4990	4990	4990	0
436	20241018	133300	253602675	4990	4990	4990	4990	100
437	20241018	133200	253103675	4980	4980	4980	4980	130
438	20241018	133100	252456275	4990	4990	4990	4990	2
439	20241018	133000	252446295	4990	4990	4990	4990	2
440	20241018	132900	252436315	4990	4990	4990	4990	0
441	20241018	132800	252436315	4990	4990	4990	4990	0
442	20241018	132700	252436315	4990	4990	4990	4990	0
443	20241018	132600	252436315	4990	4990	4990	4990	10
444	20241018	132500	252386415	4990	4990	4990	4990	0
445	20241018	132400	252386415	4990	4980	4990	4980	145
446	20241018	132300	251664275	4980	4980	4980	4980	0
447	20241018	132200	251664275	4980	4980	4980	4980	495
448	20241018	132100	249199175	4980	4980	4980	4980	3
449	20241018	132000	249184235	4970	4970	4970	4970	0
450	20241018	131900	249184235	4970	4970	4970	4970	19
451	20241018	131800	249089805	4980	4980	4980	4980	0
452	20241018	131700	249089805	4980	4980	4980	4980	0
453	20241018	131600	249089805	4980	4980	4980	4980	3
454	20241018	131500	249074865	4980	4980	4980	4980	8
455	20241018	131400	249035025	4995	4995	4995	4995	0
456	20241018	131300	249035025	4995	4995	4995	4995	0
457	20241018	131200	249035025	4995	4995	4995	4995	100
458	20241018	131100	248535525	4995	4995	4995	4995	0
459	20241018	131000	248535525	4995	4995	4995	4995	2
460	20241018	130900	248525535	4985	4970	4985	4970	117
461	20241018	130800	247942515	4985	4985	4985	4985	90
462	20241018	130700	247493865	4995	4995	4995	4995	5
463	20241018	130600	247468890	4970	4970	4970	4970	5
464	20241018	130500	247444040	4985	4970	4985	4970	29
465	20241018	130400	247299850	4970	4970	4970	4970	0
466	20241018	130300	247299850	4970	4970	4970	4970	50
467	20241018	130200	247051350	4970	4970	4970	4970	0
468	20241018	130100	247051350	4970	4970	4970	4970	230
469	20241018	130000	245908250	4995	4995	4995	4995	100
470	20241018	125900	245408750	4995	4995	4995	4995	0
471	20241018	125800	245408750	4995	4995	4995	4995	0
472	20241018	125700	245408750	4995	4995	4995	4995	1
473	20241018	125600	245403755	4995	4995	4995	4995	0
474	20241018	125500	245403755	4995	4995	4995	4995	0
475	20241018	125400	245403755	4995	4995	4995	4995	0
476	20241018	125300	245403755	4995	4995	4995	4995	204
477	20241018	125200	244384775	4965	4965	4965	4965	10
478	20241018	125100	244335125	4965	4970	4970	4965	185
479	20241018	125000	243416470	4970	4970	4970	4970	20
480	20241018	124900	243317070	5000	5000	5000	5000	0
481	20241018	124800	243317070	5000	5000	5000	5000	0
482	20241018	124700	243317070	5000	5000	5000	5000	0
483	20241018	124600	243317070	5000	5000	5000	5000	0
484	20241018	124500	243317070	5000	5000	5000	5000	1
485	20241018	124400	243312070	4970	4970	4970	4970	0
486	20241018	124300	243312070	4970	4970	4970	4970	74
487	20241018	124200	242944290	4970	4970	4970	4970	0
488	20241018	124100	242944290	4970	4975	4975	4970	100
489	20241018	124000	242447235	4970	4970	4970	4970	0
490	20241018	123900	242447235	4970	4970	4970	4970	4
491	20241018	123800	242427355	4970	4970	4970	4970	0
492	20241018	123700	242427355	4970	4970	4970	4970	11
493	20241018	123600	242372685	4970	4970	4970	4970	0
494	20241018	123500	242372685	4970	4970	4970	4970	0
495	20241018	123400	242372685	4970	4975	4975	4970	1300
496	20241018	123300	235906200	5010	5010	5010	5010	1
497	20241018	123200	235901190	4975	4980	4980	4975	92
498	20241018	123100	235443485	4975	4975	4975	4975	0
499	20241018	123000	235443485	4975	4975	4975	4975	10
500	20241018	122900	235393735	4975	5000	5000	4975	500
501	20241018	122800	232905925	5010	5010	5010	5010	0
502	20241018	122700	232905925	5010	5010	5010	5010	0
503	20241018	122600	232905925	5010	5010	5010	5010	0
504	20241018	122500	232905925	5010	5010	5010	5010	0
505	20241018	122400	232905925	5010	5010	5010	5010	0
506	20241018	122300	232905925	5010	5010	5010	5010	0
507	20241018	122200	232905925	5010	5010	5010	5010	0
508	20241018	122100	232905925	5010	5010	5010	5010	12
509	20241018	122000	232845805	5000	5000	5000	5000	0
510	20241018	121900	232845805	5000	5000	5000	5000	0
511	20241018	121800	232845805	5000	5000	5000	5000	0
512	20241018	121700	232845805	5000	5000	5000	5000	0
513	20241018	121600	232845805	5000	5000	5000	5000	0
514	20241018	121500	232845805	5000	5000	5000	5000	19
515	20241018	121400	232750805	5000	5000	5000	5000	4
516	20241018	121300	232730805	5010	5010	5010	5010	38
517	20241018	121200	232540425	5010	5010	5010	5010	0
518	20241018	121100	232540425	5010	5010	5010	5010	0
519	20241018	121000	232540425	5010	5010	5010	5010	0
520	20241018	120900	232540425	5010	5010	5010	5010	1
521	20241018	120800	232535415	4975	4975	4975	4975	0
522	20241018	120700	232535415	4975	4980	4980	4975	500
523	20241018	120600	230047345	5010	5010	5010	5010	0
524	20241018	120500	230047345	5010	4995	5010	4980	202
525	20241018	120400	229039980	5010	5010	5010	5010	0
526	20241018	120300	229039980	5010	5010	5010	5010	2
527	20241018	120200	229029960	5000	5000	5000	5000	100
528	20241018	120100	228529960	5000	5000	5000	5000	0
529	20241018	120000	228529960	5000	4995	5000	4995	14
530	20241018	115900	228460020	4995	4995	4995	4995	135
531	20241018	115800	227785695	4995	4995	4995	4995	0
532	20241018	115700	227785695	4995	4995	4995	4995	0
533	20241018	115600	227785695	4995	4995	4995	4995	0
534	20241018	115500	227785695	4995	4995	4995	4995	0
535	20241018	115400	227785695	4995	4995	4995	4995	0
536	20241018	115300	227785695	4995	5000	5000	4995	171
537	20241018	115200	226931430	4995	4995	4995	4995	0
538	20241018	115100	226931430	4995	4995	4995	4995	12
539	20241018	115000	226871490	4995	4995	4995	4995	64
540	20241018	114900	226551810	4995	4995	4995	4995	10
541	20241018	114800	226501860	4995	4995	4995	4995	2
542	20241018	114700	226491870	4990	4990	4990	4990	0
543	20241018	114600	226491870	4990	4990	4990	4990	130
544	20241018	114500	225843170	4990	4990	4990	4990	0
545	20241018	114400	225843170	4990	4990	4990	4990	0
546	20241018	114300	225843170	4990	4990	4990	4990	0
547	20241018	114200	225843170	4990	4990	4990	4990	0
548	20241018	114100	225843170	4990	4990	4990	4990	7
549	20241018	114000	225808240	4990	4990	4990	4990	130
550	20241018	113900	225159540	4995	4990	4995	4990	21
551	20241018	113800	225054745	4995	4995	4995	4995	2
552	20241018	113700	225044755	4965	4965	4965	4965	0
553	20241018	113600	225044755	4965	4965	4965	4965	0
554	20241018	113500	225044755	4965	5000	5000	4965	40
555	20241018	113400	224844825	5000	5000	5000	5000	558
556	20241018	113300	222054825	5010	5010	5010	5010	2
557	20241018	113200	222044805	5000	5010	5010	5000	506
558	20241018	113100	219514795	5000	4990	5010	4990	560
559	20241018	113000	216714885	4990	4975	4990	4975	238
560	20241018	112900	215529740	4960	4960	4960	4960	0
561	20241018	112800	215529740	4960	4960	4960	4960	1
562	20241018	112700	215524780	4965	4965	4965	4965	199
563	20241018	112600	214536745	4965	4965	4975	4965	14
564	20241018	112500	214467205	4965	4975	4975	4965	31
565	20241018	112400	214313280	4975	4975	4975	4975	101
566	20241018	112300	213810805	4975	4975	4975	4975	1
567	20241018	112200	213805830	4950	4950	4950	4950	8
568	20241018	112100	213766230	4950	4950	4950	4950	600
569	20241018	112000	210796230	4950	4960	4960	4950	1700
570	20241018	111900	202380500	4960	4960	4960	4960	101
571	20241018	111800	201879540	4960	4975	4975	4960	8031
572	20241018	111700	162030710	4990	4990	4990	4975	313
573	20241018	111600	160471870	4990	4990	4990	4975	202
574	20241018	111500	159466890	4975	4990	4990	4975	35
575	20241018	111400	159292615	4990	4990	4990	4990	3
576	20241018	111300	159277645	4980	4985	4985	4980	3385
577	20241018	111200	142419775	4990	4990	4990	4985	138
578	20241018	111100	141731805	4990	4990	4990	4990	12
579	20241018	111000	141671925	4990	4990	4990	4985	7
580	20241018	110900	141637015	4990	4990	4990	4990	6
581	20241018	110800	141607075	4990	4985	4990	4985	163
582	20241018	110700	140794505	4990	4990	4990	4990	0
583	20241018	110600	140794505	4990	4990	4990	4990	0
584	20241018	110500	140794505	4990	4990	4990	4990	10
585	20241018	110400	140744605	4985	4985	4990	4985	93
586	20241018	110300	140280995	5000	5000	5000	5000	1
587	20241018	110200	140275995	5000	5000	5000	5000	28
588	20241018	110100	140135995	5000	5000	5000	5000	3
589	20241018	110000	140120995	4980	4980	4980	4980	1
590	20241018	105900	140116015	4980	4980	5000	4980	1716
591	20241018	105800	131570175	5000	5000	5000	5000	5
592	20241018	105700	131545175	5000	5000	5000	5000	4
593	20241018	105600	131525175	5000	5000	5000	5000	0
594	20241018	105500	131525175	5000	4990	5000	4990	6
595	20241018	105400	131495225	5010	5010	5010	5010	0
596	20241018	105300	131495225	5010	4990	5010	4985	543
597	20241018	105200	128787825	5010	5010	5010	5010	0
598	20241018	105100	128787825	5010	5010	5010	5010	5
599	20241018	105000	128762775	5010	5010	5010	4995	40
600	20241018	104900	128562720	5010	4990	5010	4990	170
601	20241018	104800	127714160	4985	4990	4990	4985	747
602	20241018	104700	123990230	4990	4990	4990	4990	152
603	20241018	104600	123231750	4990	4990	4990	4990	380
604	20241018	104500	121335550	5030	5030	5030	5030	0
605	20241018	104400	121335550	5030	5030	5030	5030	0
606	20241018	104300	121335550	5030	5030	5030	5030	0
607	20241018	104200	121335550	5030	5030	5030	5030	3
608	20241018	104100	121320460	4990	5010	5010	4990	1191
609	20241018	104000	115371045	5030	5030	5030	5030	3
610	20241018	103900	115355955	5030	5030	5030	5030	42
611	20241018	103800	115144695	5030	5030	5030	5030	1
612	20241018	103700	115139665	5030	5030	5030	5030	4
613	20241018	103600	115119545	5030	5030	5030	5030	28
614	20241018	103500	114978705	5030	5010	5030	5000	136
615	20241018	103400	114297885	5000	5010	5010	5000	773
616	20241018	103300	110432855	5010	5000	5010	5000	9
617	20241018	103200	110387815	5010	5000	5010	5000	6
618	20241018	103100	110357765	5010	5010	5010	5010	1
619	20241018	103000	110352755	5010	5010	5010	5010	400
620	20241018	102900	108348755	5010	5000	5010	5000	1000
621	20241018	102800	103340815	5000	4985	5000	4985	3
622	20241018	102700	103325845	5000	4990	5000	4985	440
623	20241018	102600	101131965	5000	5000	5000	5000	0
624	20241018	102500	101131965	5000	5000	5000	5000	50
625	20241018	102400	100881965	5000	4990	5000	4990	1117
626	20241018	102300	95308075	5000	5000	5000	5000	5
627	20241018	102200	95283075	4995	4995	4995	4995	511
628	20241018	102100	92730630	5000	4995	5000	4995	293
629	20241018	102000	91267085	5000	5000	5000	5000	1
630	20241018	101900	91262085	5000	5000	5000	5000	1
631	20241018	101800	91257085	5000	5000	5000	5000	0
632	20241018	101700	91257085	5000	5000	5000	5000	232
633	20241018	101600	90097085	5010	5010	5010	5010	0
634	20241018	101500	90097085	5010	5010	5010	5010	20
635	20241018	101400	89996885	5010	5000	5010	5000	104
636	20241018	101300	89476845	5010	5010	5010	5010	40
637	20241018	101200	89276445	5030	5030	5030	5030	19
638	20241018	101100	89180875	5030	5010	5030	5010	118
639	20241018	101000	88589655	5010	5010	5010	5000	281
640	20241018	100900	87183545	5010	5010	5010	5000	152
641	20241018	100800	86423265	5010	5010	5010	5000	24
642	20241018	100700	86303035	5010	5010	5010	5010	45
643	20241018	100600	86077585	5010	5010	5010	5000	690
644	20241018	100500	82626865	5010	5010	5010	5010	61
645	20241018	100400	82321255	5010	5010	5010	5010	22
646	20241018	100300	82211035	5010	5010	5010	5010	67
647	20241018	100200	81875365	5000	5010	5010	5000	771
648	20241018	100100	78016655	5010	5000	5010	5000	764
649	20241018	100000	74196465	5000	5000	5000	5000	12
650	20241018	095900	74136465	5000	5000	5000	5000	0
651	20241018	095800	74136465	5000	4995	5000	4990	28
652	20241018	095700	73996615	4995	5000	5000	4990	76
653	20241018	095600	73617275	4995	4990	5000	4990	106
654	20241018	095500	73087960	4985	4995	4995	4985	1329
655	20241018	095400	66462705	4990	5000	5010	4990	1567
656	20241018	095300	58640765	5010	5010	5010	5010	5
657	20241018	095200	58615715	5010	5010	5010	5010	7
658	20241018	095100	58580645	5010	5010	5010	4995	95
659	20241018	095000	58104945	5010	5010	5010	5010	21
660	20241018	094900	57999735	5010	5010	5010	5010	6
661	20241018	094800	57969675	5010	5000	5040	5000	52
662	20241018	094700	57709555	5050	5000	5050	5000	1003
663	20241018	094600	52694405	5030	5010	5030	5010	120
664	20241018	094500	52093125	5030	5010	5030	5010	19
665	20241018	094400	51997855	5030	5040	5040	5030	3
666	20241018	094300	51982745	5040	5040	5040	5040	17
667	20241018	094200	51897065	5040	5040	5040	5000	107
668	20241018	094100	51361785	5040	5040	5040	5000	1007
669	20241018	094000	46311425	5040	5050	5050	5040	17
670	20241018	093900	46225695	5050	5050	5050	5050	150
671	20241018	093800	45468195	5050	5050	5050	5050	0
672	20241018	093700	45468195	5050	5020	5050	5020	10
673	20241018	093600	45417965	5050	5050	5050	5050	0
674	20241018	093500	45417965	5050	5050	5050	5050	0
675	20241018	093400	45417965	5050	5050	5050	5050	9
676	20241018	093300	45372515	5050	5050	5050	5050	2
677	20241018	093200	45362415	5050	5050	5050	5050	0
678	20241018	093100	45362415	5050	5050	5050	5050	0
679	20241018	093000	45362415	5050	5040	5050	5040	3
680	20241018	092900	45347285	5050	5040	5050	5040	326
681	20241018	092800	43704235	5040	5040	5040	5040	30
682	20241018	092700	43553035	5040	5040	5040	5040	4
683	20241018	092600	43532875	5040	5000	5040	5000	1492
684	20241018	092500	36072715	5040	5040	5040	5040	2
685	20241018	092400	36062635	5040	4990	5040	4990	14
686	20241018	092300	35992715	4985	5010	5010	4980	890
687	20241018	092200	31559490	5010	5020	5020	4990	2415
688	20241018	092100	19476840	5050	5070	5070	5020	338
689	20241018	092000	17778320	5070	5020	5070	5020	226
690	20241018	091900	16642520	5020	5040	5040	5010	889
691	20241018	091800	12175620	5050	5060	5060	5050	116
692	20241018	091700	11588820	5060	5060	5060	5050	715
693	20241018	091600	7977680	5060	5080	5080	5060	425
694	20241018	091500	5825620	5120	5120	5120	5120	0
695	20241018	091400	5825620	5120	5070	5120	5070	11
696	20241018	091300	5769750	5080	5070	5120	5060	437
697	20241018	091200	3552560	5070	5070	5070	5070	83
698	20241018	091100	3131750	5070	5070	5070	5070	0
699	20241018	091000	3131750	5070	5070	5070	5070	95
700	20241018	090900	2650100	5070	5070	5070	5070	2
701	20241018	090800	2639960	5090	5110	5110	5090	48
702	20241018	090700	2395530	5110	5110	5110	5110	5
703	20241018	090600	2369980	5120	5120	5120	5120	0
704	20241018	090500	2369980	5120	5120	5120	5120	0
705	20241018	090400	2369980	5120	5120	5120	5120	0
706	20241018	090300	2369980	5120	5120	5120	5120	30
707	20241018	090200	2216380	5120	5120	5120	5120	265
708	20241018	090100	859580	5160	5140	5160	5110	86
709	20241018	090000	419020	5110	5110	5110	5110	82