KissMeData/014570/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	190000	40313975	5000	5000	5000	5000	18
3	20241014	185900	40313975	5000	5000	5000	5000	0
4	20241014	185800	40313975	5000	5000	5000	5000	0
5	20241014	185700	40313975	5000	5000	5000	5000	0
6	20241014	185600	40313975	5000	5000	5000	5000	0
7	20241014	185500	40313975	5000	5000	5000	5000	0
8	20241014	185400	40313975	5000	5000	5000	5000	0
9	20241014	185300	40313975	5000	5000	5000	5000	0
10	20241014	185200	40313975	5000	5000	5000	5000	0
11	20241014	185100	40313975	5000	5000	5000	5000	0
12	20241014	185000	40313975	5000	5000	5000	5000	0
13	20241014	184900	40313975	5000	5000	5000	5000	0
14	20241014	184800	40313975	5000	5000	5000	5000	0
15	20241014	184700	40313975	5000	5000	5000	5000	0
16	20241014	184600	40313975	5000	5000	5000	5000	0
17	20241014	184500	40313975	5000	5000	5000	5000	0
18	20241014	184400	40313975	5000	5000	5000	5000	0
19	20241014	184300	40313975	5000	5000	5000	5000	0
20	20241014	184200	40313975	5000	5000	5000	5000	0
21	20241014	184100	40313975	5000	5000	5000	5000	0
22	20241014	184000	40313975	5000	5000	5000	5000	0
23	20241014	183900	40313975	5000	5000	5000	5000	0
24	20241014	183800	40313975	5000	5000	5000	5000	0
25	20241014	183700	40313975	5000	5000	5000	5000	0
26	20241014	183600	40313975	5000	5000	5000	5000	0
27	20241014	183500	40313975	5000	5000	5000	5000	0
28	20241014	183400	40313975	5000	5000	5000	5000	0
29	20241014	183300	40313975	5000	5000	5000	5000	0
30	20241014	183200	40313975	5000	5000	5000	5000	0
31	20241014	183100	40313975	5000	5000	5000	5000	0
32	20241014	183000	40313975	5000	5000	5000	5000	18
33	20241014	182900	40313975	5000	5000	5000	5000	0
34	20241014	182800	40313975	5000	5000	5000	5000	0
35	20241014	182700	40313975	5000	5000	5000	5000	0
36	20241014	182600	40313975	5000	5000	5000	5000	0
37	20241014	182500	40313975	5000	5000	5000	5000	0
38	20241014	182400	40313975	5000	5000	5000	5000	0
39	20241014	182300	40313975	5000	5000	5000	5000	0
40	20241014	182200	40313975	5000	5000	5000	5000	0
41	20241014	182100	40313975	5000	5000	5000	5000	0
42	20241014	182000	40313975	5000	5000	5000	5000	0
43	20241014	181900	40313975	5000	5000	5000	5000	0
44	20241014	181800	40313975	5000	5000	5000	5000	0
45	20241014	181700	40313975	5000	5000	5000	5000	0
46	20241014	181600	40313975	5000	5000	5000	5000	0
47	20241014	181500	40313975	5000	5000	5000	5000	0
48	20241014	181400	40313975	5000	5000	5000	5000	0
49	20241014	181300	40313975	5000	5000	5000	5000	0
50	20241014	181200	40313975	5000	5000	5000	5000	0
51	20241014	181100	40313975	5000	5000	5000	5000	0
52	20241014	181000	40313975	5000	5000	5000	5000	0
53	20241014	180900	40313975	5000	5000	5000	5000	0
54	20241014	180800	40313975	5000	5000	5000	5000	0
55	20241014	180700	40313975	5000	5000	5000	5000	0
56	20241014	180600	40313975	5000	5000	5000	5000	0
57	20241014	180500	40313975	5000	5000	5000	5000	0
58	20241014	180400	40313975	5000	5000	5000	5000	0
59	20241014	180300	40313975	5000	5000	5000	5000	0
60	20241014	180200	40313975	5000	5000	5000	5000	0
61	20241014	180100	40313975	5000	5000	5000	5000	0
62	20241014	180000	40313975	5000	5000	5000	5000	18
63	20241014	175900	40313975	5000	5000	5000	5000	0
64	20241014	175800	40313975	5000	5000	5000	5000	0
65	20241014	175700	40313975	5000	5000	5000	5000	0
66	20241014	175600	40313975	5000	5000	5000	5000	0
67	20241014	175500	40313975	5000	5000	5000	5000	0
68	20241014	175400	40313975	5000	5000	5000	5000	0
69	20241014	175300	40313975	5000	5000	5000	5000	0
70	20241014	175200	40313975	5000	5000	5000	5000	0
71	20241014	175100	40313975	5000	5000	5000	5000	0
72	20241014	175000	40313975	5000	5000	5000	5000	0
73	20241014	174900	40313975	5000	5000	5000	5000	0
74	20241014	174800	40313975	5000	5000	5000	5000	0
75	20241014	174700	40313975	5000	5000	5000	5000	0
76	20241014	174600	40313975	5000	5000	5000	5000	0
77	20241014	174500	40313975	5000	5000	5000	5000	0
78	20241014	174400	40313975	5000	5000	5000	5000	0
79	20241014	174300	40313975	5000	5000	5000	5000	0
80	20241014	174200	40313975	5000	5000	5000	5000	0
81	20241014	174100	40313975	5000	5000	5000	5000	0
82	20241014	174000	40313975	5000	5000	5000	5000	0
83	20241014	173900	40313975	5000	5000	5000	5000	0
84	20241014	173800	40313975	5000	5000	5000	5000	0
85	20241014	173700	40313975	5000	5000	5000	5000	0
86	20241014	173600	40313975	5000	5000	5000	5000	0
87	20241014	173500	40313975	5000	5000	5000	5000	0
88	20241014	173400	40313975	5000	5000	5000	5000	0
89	20241014	173300	40313975	5000	5000	5000	5000	0
90	20241014	173200	40313975	5000	5000	5000	5000	0
91	20241014	173100	40313975	5000	5000	5000	5000	0
92	20241014	173000	40313975	5000	5000	5000	5000	18
93	20241014	172900	40313975	5000	5000	5000	5000	0
94	20241014	172800	40313975	5000	5000	5000	5000	0
95	20241014	172700	40313975	5000	5000	5000	5000	0
96	20241014	172600	40313975	5000	5000	5000	5000	0
97	20241014	172500	40313975	5000	5000	5000	5000	0
98	20241014	172400	40313975	5000	5000	5000	5000	0
99	20241014	172300	40313975	5000	5000	5000	5000	0
100	20241014	172200	40313975	5000	5000	5000	5000	0
101	20241014	172100	40313975	5000	5000	5000	5000	0
102	20241014	172000	40313975	5000	5000	5000	5000	0
103	20241014	171900	40313975	5000	5000	5000	5000	0
104	20241014	171800	40313975	5000	5000	5000	5000	0
105	20241014	171700	40313975	5000	5000	5000	5000	0
106	20241014	171600	40313975	5000	5000	5000	5000	0
107	20241014	171500	40313975	5000	5000	5000	5000	0
108	20241014	171400	40313975	5000	5000	5000	5000	0
109	20241014	171300	40313975	5000	5000	5000	5000	0
110	20241014	171200	40313975	5000	5000	5000	5000	0
111	20241014	171100	40313975	5000	5000	5000	5000	0
112	20241014	171000	40313975	5000	5000	5000	5000	0
113	20241014	170900	40313975	5000	5000	5000	5000	0
114	20241014	170800	40313975	5000	5000	5000	5000	0
115	20241014	170700	40313975	5000	5000	5000	5000	0
116	20241014	170600	40313975	5000	5000	5000	5000	0
117	20241014	170500	40313975	5000	5000	5000	5000	0
118	20241014	170400	40313975	5000	5000	5000	5000	0
119	20241014	170300	40313975	5000	5000	5000	5000	0
120	20241014	170200	40313975	5000	5000	5000	5000	0
121	20241014	170100	40313975	5000	5000	5000	5000	0
122	20241014	170000	40313975	5000	5000	5000	5000	18
123	20241014	165900	40313975	5000	5000	5000	5000	0
124	20241014	165800	40313975	5000	5000	5000	5000	0
125	20241014	165700	40313975	5000	5000	5000	5000	0
126	20241014	165600	40313975	5000	5000	5000	5000	0
127	20241014	165500	40313975	5000	5000	5000	5000	0
128	20241014	165400	40313975	5000	5000	5000	5000	0
129	20241014	165300	40313975	5000	5000	5000	5000	0
130	20241014	165200	40313975	5000	5000	5000	5000	0
131	20241014	165100	40313975	5000	5000	5000	5000	0
132	20241014	165000	40313975	5000	5000	5000	5000	0
133	20241014	164900	40313975	5000	5000	5000	5000	0
134	20241014	164800	40313975	5000	5000	5000	5000	0
135	20241014	164700	40313975	5000	5000	5000	5000	0
136	20241014	164600	40313975	5000	5000	5000	5000	0
137	20241014	164500	40313975	5000	5000	5000	5000	0
138	20241014	164400	40313975	5000	5000	5000	5000	0
139	20241014	164300	40313975	5000	5000	5000	5000	0
140	20241014	164200	40313975	5000	5000	5000	5000	0
141	20241014	164100	40313975	5000	5000	5000	5000	0
142	20241014	164000	40313975	5000	5000	5000	5000	0
143	20241014	163900	40313975	5000	5000	5000	5000	0
144	20241014	163800	40313975	5000	5000	5000	5000	0
145	20241014	163700	40313975	5000	5000	5000	5000	0
146	20241014	163600	40313975	5000	5000	5000	5000	0
147	20241014	163500	40313975	5000	5000	5000	5000	0
148	20241014	163400	40313975	5000	5000	5000	5000	0
149	20241014	163300	40313975	5000	5000	5000	5000	0
150	20241014	163200	40313975	5000	5000	5000	5000	0
151	20241014	163100	40313975	5000	5000	5000	5000	0
152	20241014	163000	40313975	5000	5000	5000	5000	18
153	20241014	162900	40313975	5000	5000	5000	5000	0
154	20241014	162800	40313975	5000	5000	5000	5000	0
155	20241014	162700	40313975	5000	5000	5000	5000	0
156	20241014	162600	40313975	5000	5000	5000	5000	0
157	20241014	162500	40313975	5000	5000	5000	5000	0
158	20241014	162400	40313975	5000	5000	5000	5000	0
159	20241014	162300	40313975	5000	5000	5000	5000	0
160	20241014	162200	40313975	5000	5000	5000	5000	0
161	20241014	162100	40313975	5000	5000	5000	5000	0
162	20241014	162000	40313975	5000	5000	5000	5000	0
163	20241014	161900	40313975	5000	5000	5000	5000	0
164	20241014	161800	40313975	5000	5000	5000	5000	0
165	20241014	161700	40313975	5000	5000	5000	5000	0
166	20241014	161600	40313975	5000	5000	5000	5000	0
167	20241014	161500	40313975	5000	5000	5000	5000	0
168	20241014	161400	40313975	5000	5000	5000	5000	0
169	20241014	161300	40313975	5000	5000	5000	5000	0
170	20241014	161200	40313975	5000	5000	5000	5000	0
171	20241014	161100	40313975	5000	5000	5000	5000	0
172	20241014	161000	40313975	5000	5000	5000	5000	0
173	20241014	160900	40313975	5000	5000	5000	5000	0
174	20241014	160800	40313975	5000	5000	5000	5000	0
175	20241014	160700	40313975	5000	5000	5000	5000	0
176	20241014	160600	40313975	5000	5000	5000	5000	0
177	20241014	160500	40313975	5000	5000	5000	5000	0
178	20241014	160400	40313975	5000	5000	5000	5000	0
179	20241014	160300	40313975	5000	5000	5000	5000	0
180	20241014	160200	40313975	5000	5000	5000	5000	0
181	20241014	160100	40313975	5000	5000	5000	5000	0
182	20241014	160000	40313975	5000	5000	5000	5000	18
183	20241014	155900	40313975	5000	5000	5000	5000	0
184	20241014	155800	40313975	5000	5000	5000	5000	0
185	20241014	155700	40313975	5000	5000	5000	5000	0
186	20241014	155600	40313975	5000	5000	5000	5000	0
187	20241014	155500	40313975	5000	5000	5000	5000	0
188	20241014	155400	40313975	5000	5000	5000	5000	0
189	20241014	155300	40313975	5000	5000	5000	5000	0
190	20241014	155200	40313975	5000	5000	5000	5000	0
191	20241014	155100	40313975	5000	5000	5000	5000	0
192	20241014	155000	40313975	5000	5000	5000	5000	0
193	20241014	154900	40313975	5000	5000	5000	5000	0
194	20241014	154800	40313975	5000	5000	5000	5000	0
195	20241014	154700	40313975	5000	5000	5000	5000	0
196	20241014	154600	40313975	5000	5000	5000	5000	0
197	20241014	154500	40313975	5000	5000	5000	5000	0
198	20241014	154400	40313975	5000	5000	5000	5000	0
199	20241014	154300	40313975	5000	5000	5000	5000	0
200	20241014	154200	40313975	5000	5000	5000	5000	0
201	20241014	154100	40313975	5000	5000	5000	5000	0
202	20241014	154000	40313975	5000	5000	5000	5000	0
203	20241014	153900	40313975	5000	5000	5000	5000	0
204	20241014	153800	40313975	5000	5000	5000	5000	0
205	20241014	153700	40313975	5000	5000	5000	5000	0
206	20241014	153600	40313975	5000	5000	5000	5000	0
207	20241014	153500	40313975	5000	5000	5000	5000	0
208	20241014	153400	40313975	5000	5000	5000	5000	0
209	20241014	153300	40313975	5000	5000	5000	5000	0
210	20241014	153200	40313975	5000	5000	5000	5000	0
211	20241014	153100	40313975	5000	5000	5000	5000	0
212	20241014	153000	40313975	5000	5000	5000	5000	36
213	20241014	152900	40223975	5000	5000	5000	5000	0
214	20241014	152800	40223975	5000	5000	5000	5000	0
215	20241014	152700	40223975	5000	5000	5000	5000	0
216	20241014	152600	40223975	5000	5000	5000	5000	0
217	20241014	152500	40223975	5000	5000	5000	5000	0
218	20241014	152400	40223975	5000	5000	5000	5000	0
219	20241014	152300	40223975	5000	5000	5000	5000	0
220	20241014	152200	40223975	5000	5000	5000	5000	0
221	20241014	152100	40223975	5000	5000	5000	5000	0
222	20241014	152000	40223975	5000	5000	5000	5000	0
223	20241014	151900	40223975	5000	5000	5000	5000	20
224	20241014	151800	40123975	4970	4970	4970	4970	0
225	20241014	151700	40123975	4970	4980	4980	4970	1281
226	20241014	151600	33757385	5000	5000	5000	5000	0
227	20241014	151500	33757385	5000	5000	5000	5000	0
228	20241014	151400	33757385	5000	5000	5000	5000	0
229	20241014	151300	33757385	5000	5000	5000	5000	0
230	20241014	151200	33757385	5000	5000	5000	5000	0
231	20241014	151100	33757385	5000	5000	5000	5000	1
232	20241014	151000	33752385	4985	4985	4985	4985	376
233	20241014	150900	31878025	4985	4985	4985	4985	0
234	20241014	150800	31878025	4985	4985	4985	4985	0
235	20241014	150700	31878025	4985	4985	4985	4985	0
236	20241014	150600	31878025	4985	4985	4985	4985	0
237	20241014	150500	31878025	4985	4985	4985	4985	0
238	20241014	150400	31878025	4985	4985	4985	4985	0
239	20241014	150300	31878025	4985	4985	4985	4985	0
240	20241014	150200	31878025	4985	4985	4985	4985	0
241	20241014	150100	31878025	4985	4985	4985	4985	11
242	20241014	150000	31823190	4985	4985	4985	4985	0
243	20241014	145900	31823190	4985	4985	4985	4985	0
244	20241014	145800	31823190	4985	4985	4985	4985	0
245	20241014	145700	31823190	4985	4985	4985	4985	0
246	20241014	145600	31823190	4985	4985	4985	4985	1
247	20241014	145500	31818205	4970	4970	4970	4970	0
248	20241014	145400	31818205	4970	4970	4970	4970	0
249	20241014	145300	31818205	4970	4970	4970	4970	0
250	20241014	145200	31818205	4970	4970	4970	4970	0
251	20241014	145100	31818205	4970	4970	4970	4970	0
252	20241014	145000	31818205	4970	4970	4970	4970	0
253	20241014	144900	31818205	4970	4970	4970	4970	0
254	20241014	144800	31818205	4970	4970	4970	4970	0
255	20241014	144700	31818205	4970	4970	4970	4970	0
256	20241014	144600	31818205	4970	4970	4970	4970	0
257	20241014	144500	31818205	4970	4980	4980	4950	1268
258	20241014	144400	25519990	4985	4985	4985	4985	0
259	20241014	144300	25519990	4985	4985	4985	4985	0
260	20241014	144200	25519990	4985	4985	4985	4985	0
261	20241014	144100	25519990	4985	4985	4985	4985	1
262	20241014	144000	25515005	4985	4985	4985	4985	13
263	20241014	143900	25450200	4975	4975	4975	4975	0
264	20241014	143800	25450200	4975	4975	4975	4975	0
265	20241014	143700	25450200	4975	4975	4975	4975	0
266	20241014	143600	25450200	4975	4975	4975	4975	0
267	20241014	143500	25450200	4975	4975	4975	4975	0
268	20241014	143400	25450200	4975	4975	4975	4975	0
269	20241014	143300	25450200	4975	4975	4975	4975	0
270	20241014	143200	25450200	4975	4975	4975	4975	0
271	20241014	143100	25450200	4975	4975	4975	4975	0
272	20241014	143000	25450200	4975	4975	4975	4975	0
273	20241014	142900	25450200	4975	4975	4975	4975	0
274	20241014	142800	25450200	4975	4975	4975	4975	0
275	20241014	142700	25450200	4975	4975	4975	4975	0
276	20241014	142600	25450200	4975	4975	4975	4975	0
277	20241014	142500	25450200	4975	4975	4975	4975	0
278	20241014	142400	25450200	4975	4975	4975	4975	0
279	20241014	142300	25450200	4975	4975	4975	4975	0
280	20241014	142200	25450200	4975	4975	4975	4975	0
281	20241014	142100	25450200	4975	4975	4975	4975	0
282	20241014	142000	25450200	4975	4975	4975	4975	0
283	20241014	141900	25450200	4975	4990	4990	4975	600
284	20241014	141800	22461925	5000	5000	5000	5000	0
285	20241014	141700	22461925	5000	5000	5000	5000	0
286	20241014	141600	22461925	5000	5000	5000	5000	0
287	20241014	141500	22461925	5000	5000	5000	5000	0
288	20241014	141400	22461925	5000	5000	5000	5000	0
289	20241014	141300	22461925	5000	5000	5000	5000	0
290	20241014	141200	22461925	5000	5000	5000	5000	0
291	20241014	141100	22461925	5000	5000	5000	5000	0
292	20241014	141000	22461925	5000	5000	5000	5000	10
293	20241014	140900	22411925	5000	5000	5000	5000	0
294	20241014	140800	22411925	5000	5000	5000	5000	0
295	20241014	140700	22411925	5000	5000	5000	5000	0
296	20241014	140600	22411925	5000	5000	5000	5000	0
297	20241014	140500	22411925	5000	5000	5000	5000	0
298	20241014	140400	22411925	5000	5000	5000	5000	0
299	20241014	140300	22411925	5000	5000	5000	5000	0
300	20241014	140200	22411925	5000	5000	5000	5000	0
301	20241014	140100	22411925	5000	5000	5000	5000	0
302	20241014	140000	22411925	5000	5000	5000	5000	0
303	20241014	135900	22411925	5000	5000	5000	5000	0
304	20241014	135800	22411925	5000	5000	5000	5000	0
305	20241014	135700	22411925	5000	5000	5000	5000	0
306	20241014	135600	22411925	5000	5000	5000	5000	0
307	20241014	135500	22411925	5000	5000	5000	5000	0
308	20241014	135400	22411925	5000	5000	5000	5000	0
309	20241014	135300	22411925	5000	4995	5000	4995	497
310	20241014	135200	19929320	4990	4990	4990	4990	0
311	20241014	135100	19929320	4990	4990	4990	4990	0
312	20241014	135000	19929320	4990	4990	4990	4990	0
313	20241014	134900	19929320	4990	4990	4990	4990	0
314	20241014	134800	19929320	4990	4990	4990	4990	0
315	20241014	134700	19929320	4990	4990	4990	4990	0
316	20241014	134600	19929320	4990	4990	4990	4990	1
317	20241014	134500	19924330	4995	4995	4995	4995	0
318	20241014	134400	19924330	4995	4995	4995	4995	0
319	20241014	134300	19924330	4995	4995	4995	4995	0
320	20241014	134200	19924330	4995	4995	4995	4995	0
321	20241014	134100	19924330	4995	4995	4995	4995	0
322	20241014	134000	19924330	4995	4995	4995	4995	0
323	20241014	133900	19924330	4995	4995	4995	4995	0
324	20241014	133800	19924330	4995	4995	4995	4995	0
325	20241014	133700	19924330	4995	4995	4995	4995	0
326	20241014	133600	19924330	4995	4995	4995	4995	0
327	20241014	133500	19924330	4995	4995	4995	4995	0
328	20241014	133400	19924330	4995	4995	4995	4995	0
329	20241014	133300	19924330	4995	4995	4995	4995	100
330	20241014	133200	19424830	4990	4990	4990	4990	0
331	20241014	133100	19424830	4990	4990	4990	4990	0
332	20241014	133000	19424830	4990	4990	4990	4990	0
333	20241014	132900	19424830	4990	4990	4990	4990	0
334	20241014	132800	19424830	4990	4990	4990	4990	0
335	20241014	132700	19424830	4990	4990	4990	4990	0
336	20241014	132600	19424830	4990	4990	4990	4990	0
337	20241014	132500	19424830	4990	4990	4990	4990	0
338	20241014	132400	19424830	4990	4990	4990	4990	0
339	20241014	132300	19424830	4990	4990	4990	4990	0
340	20241014	132200	19424830	4990	4990	4990	4990	0
341	20241014	132100	19424830	4990	4990	4990	4990	0
342	20241014	132000	19424830	4990	4990	4990	4990	0
343	20241014	131900	19424830	4990	4990	4990	4990	0
344	20241014	131800	19424830	4990	4990	4990	4990	0
345	20241014	131700	19424830	4990	4990	4990	4990	0
346	20241014	131600	19424830	4990	4990	4990	4990	0
347	20241014	131500	19424830	4990	4990	4990	4990	0
348	20241014	131400	19424830	4990	4990	4990	4990	0
349	20241014	131300	19424830	4990	4990	4990	4990	0
350	20241014	131200	19424830	4990	4990	4990	4990	0
351	20241014	131100	19424830	4990	4990	4990	4990	0
352	20241014	131000	19424830	4990	4990	4990	4990	0
353	20241014	130900	19424830	4990	4990	4990	4990	0
354	20241014	130800	19424830	4990	4990	4990	4990	0
355	20241014	130700	19424830	4990	4990	4990	4990	0
356	20241014	130600	19424830	4990	4990	4990	4990	0
357	20241014	130500	19424830	4990	4990	4990	4990	0
358	20241014	130400	19424830	4990	4990	4990	4990	0
359	20241014	130300	19424830	4990	4990	4990	4990	0
360	20241014	130200	19424830	4990	4990	4990	4990	0
361	20241014	130100	19424830	4990	4990	4990	4990	0
362	20241014	130000	19424830	4990	4990	4990	4990	0
363	20241014	125900	19424830	4990	4990	4990	4990	0
364	20241014	125800	19424830	4990	4990	4990	4990	0
365	20241014	125700	19424830	4990	4990	4990	4990	0
366	20241014	125600	19424830	4990	4990	4990	4990	0
367	20241014	125500	19424830	4990	4990	4990	4990	0
368	20241014	125400	19424830	4990	4990	4990	4990	0
369	20241014	125300	19424830	4990	4990	4990	4990	0
370	20241014	125200	19424830	4990	4990	4990	4990	1
371	20241014	125100	19419840	4995	4995	4995	4995	0
372	20241014	125000	19419840	4995	4995	4995	4995	0
373	20241014	124900	19419840	4995	4995	4995	4995	0
374	20241014	124800	19419840	4995	4995	4995	4995	0
375	20241014	124700	19419840	4995	4995	4995	4995	0
376	20241014	124600	19419840	4995	4995	4995	4995	0
377	20241014	124500	19419840	4995	4995	4995	4995	0
378	20241014	124400	19419840	4995	4995	4995	4995	0
379	20241014	124300	19419840	4995	4995	4995	4995	0
380	20241014	124200	19419840	4995	4995	4995	4995	0
381	20241014	124100	19419840	4995	4995	4995	4995	0
382	20241014	124000	19419840	4995	4995	4995	4995	0
383	20241014	123900	19419840	4995	4995	4995	4995	0
384	20241014	123800	19419840	4995	4995	4995	4995	0
385	20241014	123700	19419840	4995	4995	4995	4995	20
386	20241014	123600	19319940	4995	4995	4995	4995	2
387	20241014	123500	19309950	4995	4995	4995	4995	0
388	20241014	123400	19309950	4995	4995	4995	4995	0
389	20241014	123300	19309950	4995	4995	4995	4995	0
390	20241014	123200	19309950	4995	4995	4995	4995	0
391	20241014	123100	19309950	4995	4995	4995	4995	0
392	20241014	123000	19309950	4995	4995	4995	4995	0
393	20241014	122900	19309950	4995	4995	4995	4995	0
394	20241014	122800	19309950	4995	4995	4995	4995	0
395	20241014	122700	19309950	4995	4995	4995	4995	0
396	20241014	122600	19309950	4995	4995	4995	4995	0
397	20241014	122500	19309950	4995	4995	4995	4995	0
398	20241014	122400	19309950	4995	4995	4995	4995	0
399	20241014	122300	19309950	4995	4995	4995	4995	0
400	20241014	122200	19309950	4995	4995	4995	4995	0
401	20241014	122100	19309950	4995	4995	4995	4995	0
402	20241014	122000	19309950	4995	4995	4995	4995	0
403	20241014	121900	19309950	4995	4995	4995	4995	0
404	20241014	121800	19309950	4995	4995	4995	4995	0
405	20241014	121700	19309950	4995	4995	4995	4995	10
406	20241014	121600	19260000	4995	4995	4995	4995	0
407	20241014	121500	19260000	4995	4995	4995	4995	0
408	20241014	121400	19260000	4995	4995	4995	4995	0
409	20241014	121300	19260000	4995	4995	4995	4995	0
410	20241014	121200	19260000	4995	4995	4995	4995	0
411	20241014	121100	19260000	4995	4995	4995	4995	0
412	20241014	121000	19260000	4995	4995	4995	4995	0
413	20241014	120900	19260000	4995	4995	4995	4995	0
414	20241014	120800	19260000	4995	4995	4995	4995	0
415	20241014	120700	19260000	4995	4995	4995	4995	0
416	20241014	120600	19260000	4995	4995	4995	4995	0
417	20241014	120500	19260000	4995	4995	4995	4995	0
418	20241014	120400	19260000	4995	4995	4995	4995	5
419	20241014	120300	19235025	4990	4990	4990	4990	80
420	20241014	120200	18835825	5000	5000	5000	5000	0
421	20241014	120100	18835825	5000	5000	5000	5000	0
422	20241014	120000	18835825	5000	5000	5000	5000	0
423	20241014	115900	18835825	5000	5000	5000	5000	0
424	20241014	115800	18835825	5000	5000	5000	5000	0
425	20241014	115700	18835825	5000	5000	5000	5000	0
426	20241014	115600	18835825	5000	5000	5000	5000	0
427	20241014	115500	18835825	5000	5000	5000	5000	0
428	20241014	115400	18835825	5000	5000	5000	5000	0
429	20241014	115300	18835825	5000	5000	5000	5000	0
430	20241014	115200	18835825	5000	5000	5000	5000	0
431	20241014	115100	18835825	5000	5000	5000	5000	0
432	20241014	115000	18835825	5000	5000	5000	5000	0
433	20241014	114900	18835825	5000	5000	5000	5000	0
434	20241014	114800	18835825	5000	5000	5000	5000	0
435	20241014	114700	18835825	5000	5000	5000	5000	0
436	20241014	114600	18835825	5000	5000	5000	5000	0
437	20241014	114500	18835825	5000	5000	5000	5000	0
438	20241014	114400	18835825	5000	5000	5000	5000	0
439	20241014	114300	18835825	5000	5000	5000	5000	0
440	20241014	114200	18835825	5000	5000	5000	5000	0
441	20241014	114100	18835825	5000	5000	5000	5000	0
442	20241014	114000	18835825	5000	5000	5000	5000	0
443	20241014	113900	18835825	5000	5000	5000	5000	0
444	20241014	113800	18835825	5000	5000	5000	5000	0
445	20241014	113700	18835825	5000	5000	5000	5000	0
446	20241014	113600	18835825	5000	5000	5000	5000	0
447	20241014	113500	18835825	5000	5000	5000	5000	0
448	20241014	113400	18835825	5000	5000	5000	5000	100
449	20241014	113300	18335825	5000	5000	5000	5000	0
450	20241014	113200	18335825	5000	5000	5000	5000	0
451	20241014	113100	18335825	5000	5000	5000	5000	0
452	20241014	113000	18335825	5000	5000	5000	5000	2
453	20241014	112900	18325825	5000	5000	5000	5000	0
454	20241014	112800	18325825	5000	5000	5000	5000	0
455	20241014	112700	18325825	5000	5000	5000	5000	0
456	20241014	112600	18325825	5000	5000	5000	5000	0
457	20241014	112500	18325825	5000	5000	5000	5000	0
458	20241014	112400	18325825	5000	5000	5000	5000	0
459	20241014	112300	18325825	5000	5000	5000	5000	0
460	20241014	112200	18325825	5000	4990	5000	4990	204
461	20241014	112100	17307845	4975	4975	4975	4975	3
462	20241014	112000	17292920	4975	4975	4975	4975	20
463	20241014	111900	17193420	4985	4985	4985	4985	0
464	20241014	111800	17193420	4985	4985	4985	4985	0
465	20241014	111700	17193420	4985	4985	4985	4985	0
466	20241014	111600	17193420	4985	4985	4985	4985	0
467	20241014	111500	17193420	4985	4985	4985	4985	0
468	20241014	111400	17193420	4985	4985	4985	4985	0
469	20241014	111300	17193420	4985	4980	4985	4975	488
470	20241014	111200	14765590	4985	4985	4985	4985	52
471	20241014	111100	14506370	4985	4980	4985	4980	491
472	20241014	111000	12061165	5000	5000	5000	5000	3
473	20241014	110900	12046165	4980	4980	4980	4980	890
474	20241014	110800	7613965	4980	4980	4980	4980	0
475	20241014	110700	7613965	4980	4980	4980	4980	0
476	20241014	110600	7613965	4980	4980	4980	4980	6
477	20241014	110500	7584085	4980	4980	4980	4980	5
478	20241014	110400	7559185	4980	4980	4980	4980	1
479	20241014	110300	7554205	4970	4970	4970	4970	0
480	20241014	110200	7554205	4970	4970	4970	4970	0
481	20241014	110100	7554205	4970	4970	4970	4970	0
482	20241014	110000	7554205	4970	4970	4970	4970	0
483	20241014	105900	7554205	4970	4970	4970	4970	0
484	20241014	105800	7554205	4970	4970	4970	4970	12
485	20241014	105700	7494565	4980	4980	4980	4980	0
486	20241014	105600	7494565	4980	4980	4980	4980	8
487	20241014	105500	7454725	4975	4975	4975	4975	0
488	20241014	105400	7454725	4975	4975	4975	4975	0
489	20241014	105300	7454725	4975	4975	4975	4975	0
490	20241014	105200	7454725	4975	4975	4975	4975	2
491	20241014	105100	7444775	4970	4970	4970	4970	0
492	20241014	105000	7444775	4970	4970	4970	4970	0
493	20241014	104900	7444775	4970	4970	4970	4970	0
494	20241014	104800	7444775	4970	4970	4970	4970	0
495	20241014	104700	7444775	4970	4970	4970	4970	100
496	20241014	104600	6947775	4980	4980	4980	4980	0
497	20241014	104500	6947775	4980	4980	4980	4980	0
498	20241014	104400	6947775	4980	4980	4980	4980	0
499	20241014	104300	6947775	4980	4980	4980	4980	0
500	20241014	104200	6947775	4980	4970	4980	4970	150
501	20241014	104100	6201775	4975	4975	4975	4975	0
502	20241014	104000	6201775	4975	4975	4975	4975	0
503	20241014	103900	6201775	4975	4975	4975	4975	0
504	20241014	103800	6201775	4975	4975	4975	4975	0
505	20241014	103700	6201775	4975	4975	4975	4975	0
506	20241014	103600	6201775	4975	4975	4975	4975	0
507	20241014	103500	6201775	4975	4975	4975	4975	0
508	20241014	103400	6201775	4975	4975	4975	4975	0
509	20241014	103300	6201775	4975	4975	4975	4975	0
510	20241014	103200	6201775	4975	4975	4975	4975	0
511	20241014	103100	6201775	4975	4975	4975	4975	0
512	20241014	103000	6201775	4975	4975	4975	4975	3
513	20241014	102900	6186850	4980	4980	4980	4980	1
514	20241014	102800	6181870	4980	4980	4980	4980	1
515	20241014	102700	6176890	4980	4980	4980	4980	0
516	20241014	102600	6176890	4980	4980	4980	4980	1
517	20241014	102500	6171910	4960	4960	4960	4960	0
518	20241014	102400	6171910	4960	4960	4960	4960	0
519	20241014	102300	6171910	4960	4960	4960	4960	0
520	20241014	102200	6171910	4960	4970	4970	4960	400
521	20241014	102100	4187440	4975	4975	4975	4975	2
522	20241014	102000	4177490	4980	4980	4980	4980	2
523	20241014	101900	4167530	4975	4980	4980	4975	100
524	20241014	101800	3669940	4985	4985	4985	4985	0
525	20241014	101700	3669940	4985	4985	4985	4985	4
526	20241014	101600	3650000	4990	4995	4995	4990	145
527	20241014	101500	2926430	5010	5010	5010	5010	0
528	20241014	101400	2926430	5010	5010	5010	5010	0
529	20241014	101300	2926430	5010	5010	5010	5010	0
530	20241014	101200	2926430	5010	5010	5010	5010	0
531	20241014	101100	2926430	5010	5010	5010	5010	0
532	20241014	101000	2926430	5010	5010	5010	5010	0
533	20241014	100900	2926430	5010	5010	5010	5010	0
534	20241014	100800	2926430	5010	5010	5010	5010	0
535	20241014	100700	2926430	5010	5010	5010	5010	10
536	20241014	100600	2876330	5010	5010	5010	5010	0
537	20241014	100500	2876330	5010	5010	5010	5010	0
538	20241014	100400	2876330	5010	5010	5010	5010	0
539	20241014	100300	2876330	5010	5010	5010	5010	1
540	20241014	100200	2871320	5010	5010	5010	5010	0
541	20241014	100100	2871320	5010	5010	5010	5010	0
542	20241014	100000	2871320	5010	5010	5010	5010	0
543	20241014	095900	2871320	5010	5010	5010	5010	0
544	20241014	095800	2871320	5010	5010	5010	5010	0
545	20241014	095700	2871320	5010	5010	5010	5010	0
546	20241014	095600	2871320	5010	5010	5010	5010	0
547	20241014	095500	2871320	5010	5010	5010	5010	0
548	20241014	095400	2871320	5010	5010	5010	5010	0
549	20241014	095300	2871320	5010	5010	5010	5010	0
550	20241014	095200	2871320	5010	5010	5010	5010	0
551	20241014	095100	2871320	5010	5010	5010	5010	0
552	20241014	095000	2871320	5010	5010	5010	5010	0
553	20241014	094900	2871320	5010	5010	5010	5010	0
554	20241014	094800	2871320	5010	5010	5010	5010	0
555	20241014	094700	2871320	5010	5010	5010	5010	0
556	20241014	094600	2871320	5010	5010	5010	5010	0
557	20241014	094500	2871320	5010	5010	5010	5010	0
558	20241014	094400	2871320	5010	5010	5010	5010	0
559	20241014	094300	2871320	5010	5010	5010	5010	0
560	20241014	094200	2871320	5010	5010	5010	5010	0
561	20241014	094100	2871320	5010	5010	5010	5010	1
562	20241014	094000	2866310	4990	4990	4990	4990	0
563	20241014	093900	2866310	4990	4990	4990	4990	0
564	20241014	093800	2866310	4990	4990	4990	4990	1
565	20241014	093700	2861320	4995	4995	4995	4995	0
566	20241014	093600	2861320	4995	4995	4995	4995	0
567	20241014	093500	2861320	4995	4995	4995	4995	0
568	20241014	093400	2861320	4995	4995	4995	4995	0
569	20241014	093300	2861320	4995	4995	4995	4995	2
570	20241014	093200	2851330	4995	4995	4995	4995	0
571	20241014	093100	2851330	4995	4995	4995	4995	0
572	20241014	093000	2851330	4995	4995	4995	4995	1
573	20241014	092900	2846335	5010	5010	5010	5010	0
574	20241014	092800	2846335	5010	5010	5010	5010	0
575	20241014	092700	2846335	5010	5010	5010	5010	0
576	20241014	092600	2846335	5010	5010	5010	5010	101
577	20241014	092500	2340325	4990	4990	4990	4990	0
578	20241014	092400	2340325	4990	4990	4990	4990	0
579	20241014	092300	2340325	4990	4990	4990	4990	0
580	20241014	092200	2340325	4990	4990	4990	4990	0
581	20241014	092100	2340325	4990	4995	4995	4990	8
582	20241014	092000	2300385	4995	4995	4995	4995	0
583	20241014	091900	2300385	4995	5000	5000	4995	404
584	20241014	091800	280405	5040	5040	5040	5040	0
585	20241014	091700	280405	5040	5040	5040	5040	0
586	20241014	091600	280405	5040	5040	5040	5040	0
587	20241014	091500	280405	5040	5040	5040	5040	0
588	20241014	091400	280405	5040	5040	5040	5040	0
589	20241014	091300	280405	5040	5020	5040	5020	20
590	20241014	091200	179845	4995	4995	4995	4995	0
591	20241014	091100	179845	4995	4995	4995	4995	0
592	20241014	091000	179845	4995	4995	4995	4995	0
593	20241014	090900	179845	4995	4995	4995	4995	0
594	20241014	090800	179845	4995	4995	4995	4995	0
595	20241014	090700	179845	4995	4995	4995	4995	7
596	20241014	090600	144880	5020	5020	5020	5020	1
597	20241014	090500	139860	4995	4995	4995	4995	5
598	20241014	090400	114885	4995	4995	4995	4995	0
599	20241014	090300	114885	4995	4995	4995	4995	0
600	20241014	090200	114885	4995	4995	4995	4995	0
601	20241014	090100	114885	4995	4995	4995	4995	0
602	20241014	090000	114885	4995	4995	4995	4995	23