KissMeData/100220/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	202100	111817805	5050	5050	5050	5050	753
3	20241007	202000	111817805	5050	5050	5050	5050	0
4	20241007	201900	111817805	5050	5050	5050	5050	0
5	20241007	201800	111817805	5050	5050	5050	5050	0
6	20241007	201700	111817805	5050	5050	5050	5050	0
7	20241007	201600	111817805	5050	5050	5050	5050	0
8	20241007	201500	111817805	5050	5050	5050	5050	0
9	20241007	201400	111817805	5050	5050	5050	5050	0
10	20241007	201300	111817805	5050	5050	5050	5050	0
11	20241007	201200	111817805	5050	5050	5050	5050	0
12	20241007	201100	111817805	5050	5050	5050	5050	0
13	20241007	201000	111817805	5050	5050	5050	5050	0
14	20241007	200900	111817805	5050	5050	5050	5050	0
15	20241007	200800	111817805	5050	5050	5050	5050	0
16	20241007	200700	111817805	5050	5050	5050	5050	0
17	20241007	200600	111817805	5050	5050	5050	5050	0
18	20241007	200500	111817805	5050	5050	5050	5050	0
19	20241007	200400	111817805	5050	5050	5050	5050	0
20	20241007	200300	111817805	5050	5050	5050	5050	0
21	20241007	200200	111817805	5050	5050	5050	5050	0
22	20241007	200100	111817805	5050	5050	5050	5050	0
23	20241007	200000	111817805	5050	5050	5050	5050	0
24	20241007	195900	111817805	5050	5050	5050	5050	0
25	20241007	195800	111817805	5050	5050	5050	5050	0
26	20241007	195700	111817805	5050	5050	5050	5050	0
27	20241007	195600	111817805	5050	5050	5050	5050	0
28	20241007	195500	111817805	5050	5050	5050	5050	0
29	20241007	195400	111817805	5050	5050	5050	5050	0
30	20241007	195300	111817805	5050	5050	5050	5050	0
31	20241007	195200	111817805	5050	5050	5050	5050	0
32	20241007	195100	111817805	5050	5050	5050	5050	753
33	20241007	195000	111817805	5050	5050	5050	5050	0
34	20241007	194900	111817805	5050	5050	5050	5050	0
35	20241007	194800	111817805	5050	5050	5050	5050	0
36	20241007	194700	111817805	5050	5050	5050	5050	0
37	20241007	194600	111817805	5050	5050	5050	5050	0
38	20241007	194500	111817805	5050	5050	5050	5050	0
39	20241007	194400	111817805	5050	5050	5050	5050	0
40	20241007	194300	111817805	5050	5050	5050	5050	0
41	20241007	194200	111817805	5050	5050	5050	5050	0
42	20241007	194100	111817805	5050	5050	5050	5050	0
43	20241007	194000	111817805	5050	5050	5050	5050	0
44	20241007	193900	111817805	5050	5050	5050	5050	0
45	20241007	193800	111817805	5050	5050	5050	5050	0
46	20241007	193700	111817805	5050	5050	5050	5050	0
47	20241007	193600	111817805	5050	5050	5050	5050	0
48	20241007	193500	111817805	5050	5050	5050	5050	0
49	20241007	193400	111817805	5050	5050	5050	5050	0
50	20241007	193300	111817805	5050	5050	5050	5050	0
51	20241007	193200	111817805	5050	5050	5050	5050	0
52	20241007	193100	111817805	5050	5050	5050	5050	0
53	20241007	193000	111817805	5050	5050	5050	5050	0
54	20241007	192900	111817805	5050	5050	5050	5050	0
55	20241007	192800	111817805	5050	5050	5050	5050	0
56	20241007	192700	111817805	5050	5050	5050	5050	0
57	20241007	192600	111817805	5050	5050	5050	5050	0
58	20241007	192500	111817805	5050	5050	5050	5050	0
59	20241007	192400	111817805	5050	5050	5050	5050	0
60	20241007	192300	111817805	5050	5050	5050	5050	0
61	20241007	192200	111817805	5050	5050	5050	5050	0
62	20241007	192100	111817805	5050	5050	5050	5050	753
63	20241007	192000	111817805	5050	5050	5050	5050	0
64	20241007	191900	111817805	5050	5050	5050	5050	0
65	20241007	191800	111817805	5050	5050	5050	5050	0
66	20241007	191700	111817805	5050	5050	5050	5050	0
67	20241007	191600	111817805	5050	5050	5050	5050	0
68	20241007	191500	111817805	5050	5050	5050	5050	0
69	20241007	191400	111817805	5050	5050	5050	5050	0
70	20241007	191300	111817805	5050	5050	5050	5050	0
71	20241007	191200	111817805	5050	5050	5050	5050	0
72	20241007	191100	111817805	5050	5050	5050	5050	0
73	20241007	191000	111817805	5050	5050	5050	5050	0
74	20241007	190900	111817805	5050	5050	5050	5050	0
75	20241007	190800	111817805	5050	5050	5050	5050	0
76	20241007	190700	111817805	5050	5050	5050	5050	0
77	20241007	190600	111817805	5050	5050	5050	5050	0
78	20241007	190500	111817805	5050	5050	5050	5050	0
79	20241007	190400	111817805	5050	5050	5050	5050	0
80	20241007	190300	111817805	5050	5050	5050	5050	0
81	20241007	190200	111817805	5050	5050	5050	5050	0
82	20241007	190100	111817805	5050	5050	5050	5050	0
83	20241007	190000	111817805	5050	5050	5050	5050	0
84	20241007	185900	111817805	5050	5050	5050	5050	0
85	20241007	185800	111817805	5050	5050	5050	5050	0
86	20241007	185700	111817805	5050	5050	5050	5050	0
87	20241007	185600	111817805	5050	5050	5050	5050	0
88	20241007	185500	111817805	5050	5050	5050	5050	0
89	20241007	185400	111817805	5050	5050	5050	5050	0
90	20241007	185300	111817805	5050	5050	5050	5050	0
91	20241007	185200	111817805	5050	5050	5050	5050	0
92	20241007	185100	111817805	5050	5050	5050	5050	753
93	20241007	185000	111817805	5050	5050	5050	5050	0
94	20241007	184900	111817805	5050	5050	5050	5050	0
95	20241007	184800	111817805	5050	5050	5050	5050	0
96	20241007	184700	111817805	5050	5050	5050	5050	0
97	20241007	184600	111817805	5050	5050	5050	5050	0
98	20241007	184500	111817805	5050	5050	5050	5050	0
99	20241007	184400	111817805	5050	5050	5050	5050	0
100	20241007	184300	111817805	5050	5050	5050	5050	0
101	20241007	184200	111817805	5050	5050	5050	5050	0
102	20241007	184100	111817805	5050	5050	5050	5050	0
103	20241007	184000	111817805	5050	5050	5050	5050	0
104	20241007	183900	111817805	5050	5050	5050	5050	0
105	20241007	183800	111817805	5050	5050	5050	5050	0
106	20241007	183700	111817805	5050	5050	5050	5050	0
107	20241007	183600	111817805	5050	5050	5050	5050	0
108	20241007	183500	111817805	5050	5050	5050	5050	0
109	20241007	183400	111817805	5050	5050	5050	5050	0
110	20241007	183300	111817805	5050	5050	5050	5050	0
111	20241007	183200	111817805	5050	5050	5050	5050	0
112	20241007	183100	111817805	5050	5050	5050	5050	0
113	20241007	183000	111817805	5050	5050	5050	5050	0
114	20241007	182900	111817805	5050	5050	5050	5050	0
115	20241007	182800	111817805	5050	5050	5050	5050	0
116	20241007	182700	111817805	5050	5050	5050	5050	0
117	20241007	182600	111817805	5050	5050	5050	5050	0
118	20241007	182500	111817805	5050	5050	5050	5050	0
119	20241007	182400	111817805	5050	5050	5050	5050	0
120	20241007	182300	111817805	5050	5050	5050	5050	0
121	20241007	182200	111817805	5050	5050	5050	5050	0
122	20241007	182100	111817805	5050	5050	5050	5050	753
123	20241007	182000	111817805	5050	5050	5050	5050	0
124	20241007	181900	111817805	5050	5050	5050	5050	0
125	20241007	181800	111817805	5050	5050	5050	5050	0
126	20241007	181700	111817805	5050	5050	5050	5050	0
127	20241007	181600	111817805	5050	5050	5050	5050	0
128	20241007	181500	111817805	5050	5050	5050	5050	0
129	20241007	181400	111817805	5050	5050	5050	5050	0
130	20241007	181300	111817805	5050	5050	5050	5050	0
131	20241007	181200	111817805	5050	5050	5050	5050	0
132	20241007	181100	111817805	5050	5050	5050	5050	0
133	20241007	181000	111817805	5050	5050	5050	5050	0
134	20241007	180900	111817805	5050	5050	5050	5050	0
135	20241007	180800	111817805	5050	5050	5050	5050	0
136	20241007	180700	111817805	5050	5050	5050	5050	0
137	20241007	180600	111817805	5050	5050	5050	5050	0
138	20241007	180500	111817805	5050	5050	5050	5050	0
139	20241007	180400	111817805	5050	5050	5050	5050	0
140	20241007	180300	111817805	5050	5050	5050	5050	0
141	20241007	180200	111817805	5050	5050	5050	5050	0
142	20241007	180100	111817805	5050	5050	5050	5050	0
143	20241007	180000	111817805	5050	5050	5050	5050	0
144	20241007	175900	111817805	5050	5050	5050	5050	0
145	20241007	175800	111817805	5050	5050	5050	5050	0
146	20241007	175700	111817805	5050	5050	5050	5050	0
147	20241007	175600	111817805	5050	5050	5050	5050	0
148	20241007	175500	111817805	5050	5050	5050	5050	0
149	20241007	175400	111817805	5050	5050	5050	5050	0
150	20241007	175300	111817805	5050	5050	5050	5050	0
151	20241007	175200	111817805	5050	5050	5050	5050	0
152	20241007	175100	111817805	5050	5050	5050	5050	753
153	20241007	175000	111817805	5050	5050	5050	5050	0
154	20241007	174900	111817805	5050	5050	5050	5050	0
155	20241007	174800	111817805	5050	5050	5050	5050	0
156	20241007	174700	111817805	5050	5050	5050	5050	0
157	20241007	174600	111817805	5050	5050	5050	5050	0
158	20241007	174500	111817805	5050	5050	5050	5050	0
159	20241007	174400	111817805	5050	5050	5050	5050	0
160	20241007	174300	111817805	5050	5050	5050	5050	0
161	20241007	174200	111817805	5050	5050	5050	5050	0
162	20241007	174100	111817805	5050	5050	5050	5050	0
163	20241007	174000	111817805	5050	5050	5050	5050	0
164	20241007	173900	111817805	5050	5050	5050	5050	0
165	20241007	173800	111817805	5050	5050	5050	5050	0
166	20241007	173700	111817805	5050	5050	5050	5050	0
167	20241007	173600	111817805	5050	5050	5050	5050	0
168	20241007	173500	111817805	5050	5050	5050	5050	0
169	20241007	173400	111817805	5050	5050	5050	5050	0
170	20241007	173300	111817805	5050	5050	5050	5050	0
171	20241007	173200	111817805	5050	5050	5050	5050	0
172	20241007	173100	111817805	5050	5050	5050	5050	0
173	20241007	173000	111817805	5050	5050	5050	5050	0
174	20241007	172900	111817805	5050	5050	5050	5050	0
175	20241007	172800	111817805	5050	5050	5050	5050	0
176	20241007	172700	111817805	5050	5050	5050	5050	0
177	20241007	172600	111817805	5050	5050	5050	5050	0
178	20241007	172500	111817805	5050	5050	5050	5050	0
179	20241007	172400	111817805	5050	5050	5050	5050	0
180	20241007	172300	111817805	5050	5050	5050	5050	0
181	20241007	172200	111817805	5050	5050	5050	5050	0
182	20241007	172100	111817805	5050	5050	5050	5050	753
183	20241007	172000	111817805	5050	5050	5050	5050	0
184	20241007	171900	111817805	5050	5050	5050	5050	0
185	20241007	171800	111817805	5050	5050	5050	5050	0
186	20241007	171700	111817805	5050	5050	5050	5050	0
187	20241007	171600	111817805	5050	5050	5050	5050	0
188	20241007	171500	111817805	5050	5050	5050	5050	0
189	20241007	171400	111817805	5050	5050	5050	5050	0
190	20241007	171300	111817805	5050	5050	5050	5050	0
191	20241007	171200	111817805	5050	5050	5050	5050	0
192	20241007	171100	111817805	5050	5050	5050	5050	0
193	20241007	171000	111817805	5050	5050	5050	5050	0
194	20241007	170900	111817805	5050	5050	5050	5050	0
195	20241007	170800	111817805	5050	5050	5050	5050	0
196	20241007	170700	111817805	5050	5050	5050	5050	0
197	20241007	170600	111817805	5050	5050	5050	5050	0
198	20241007	170500	111817805	5050	5050	5050	5050	0
199	20241007	170400	111817805	5050	5050	5050	5050	0
200	20241007	170300	111817805	5050	5050	5050	5050	0
201	20241007	170200	111817805	5050	5050	5050	5050	0
202	20241007	170100	111817805	5050	5050	5050	5050	0
203	20241007	170000	111817805	5050	5050	5050	5050	0
204	20241007	165900	111817805	5050	5050	5050	5050	0
205	20241007	165800	111817805	5050	5050	5050	5050	0
206	20241007	165700	111817805	5050	5050	5050	5050	0
207	20241007	165600	111817805	5050	5050	5050	5050	0
208	20241007	165500	111817805	5050	5050	5050	5050	0
209	20241007	165400	111817805	5050	5050	5050	5050	0
210	20241007	165300	111817805	5050	5050	5050	5050	0
211	20241007	165200	111817805	5050	5050	5050	5050	0
212	20241007	165100	111817805	5050	5050	5050	5050	753
213	20241007	165000	111817805	5050	5050	5050	5050	0
214	20241007	164900	111817805	5050	5050	5050	5050	0
215	20241007	164800	111817805	5050	5050	5050	5050	0
216	20241007	164700	111817805	5050	5050	5050	5050	0
217	20241007	164600	111817805	5050	5050	5050	5050	0
218	20241007	164500	111817805	5050	5050	5050	5050	0
219	20241007	164400	111817805	5050	5050	5050	5050	0
220	20241007	164300	111817805	5050	5050	5050	5050	0
221	20241007	164200	111817805	5050	5050	5050	5050	0
222	20241007	164100	111817805	5050	5050	5050	5050	0
223	20241007	164000	111817805	5050	5050	5050	5050	0
224	20241007	163900	111817805	5050	5050	5050	5050	0
225	20241007	163800	111817805	5050	5050	5050	5050	0
226	20241007	163700	111817805	5050	5050	5050	5050	0
227	20241007	163600	111817805	5050	5050	5050	5050	0
228	20241007	163500	111817805	5050	5050	5050	5050	0
229	20241007	163400	111817805	5050	5050	5050	5050	0
230	20241007	163300	111817805	5050	5050	5050	5050	0
231	20241007	163200	111817805	5050	5050	5050	5050	0
232	20241007	163100	111817805	5050	5050	5050	5050	0
233	20241007	163000	111817805	5050	5050	5050	5050	0
234	20241007	162900	111817805	5050	5050	5050	5050	0
235	20241007	162800	111817805	5050	5050	5050	5050	0
236	20241007	162700	111817805	5050	5050	5050	5050	0
237	20241007	162600	111817805	5050	5050	5050	5050	0
238	20241007	162500	111817805	5050	5050	5050	5050	0
239	20241007	162400	111817805	5050	5050	5050	5050	0
240	20241007	162300	111817805	5050	5050	5050	5050	0
241	20241007	162200	111817805	5050	5050	5050	5050	0
242	20241007	162100	111817805	5050	5050	5050	5050	753
243	20241007	162000	111817805	5050	5050	5050	5050	0
244	20241007	161900	111817805	5050	5050	5050	5050	0
245	20241007	161800	111817805	5050	5050	5050	5050	0
246	20241007	161700	111817805	5050	5050	5050	5050	0
247	20241007	161600	111817805	5050	5050	5050	5050	0
248	20241007	161500	111817805	5050	5050	5050	5050	0
249	20241007	161400	111817805	5050	5050	5050	5050	0
250	20241007	161300	111817805	5050	5050	5050	5050	0
251	20241007	161200	111817805	5050	5050	5050	5050	0
252	20241007	161100	111817805	5050	5050	5050	5050	0
253	20241007	161000	111817805	5050	5050	5050	5050	0
254	20241007	160900	111817805	5050	5050	5050	5050	0
255	20241007	160800	111817805	5050	5050	5050	5050	0
256	20241007	160700	111817805	5050	5050	5050	5050	0
257	20241007	160600	111817805	5050	5050	5050	5050	0
258	20241007	160500	111817805	5050	5050	5050	5050	0
259	20241007	160400	111817805	5050	5050	5050	5050	0
260	20241007	160300	111817805	5050	5050	5050	5050	0
261	20241007	160200	111817805	5050	5050	5050	5050	0
262	20241007	160100	111817805	5050	5050	5050	5050	0
263	20241007	160000	111817805	5050	5050	5050	5050	0
264	20241007	155900	111817805	5050	5050	5050	5050	0
265	20241007	155800	111817805	5050	5050	5050	5050	0
266	20241007	155700	111817805	5050	5050	5050	5050	0
267	20241007	155600	111817805	5050	5050	5050	5050	0
268	20241007	155500	111817805	5050	5050	5050	5050	0
269	20241007	155400	111817805	5050	5050	5050	5050	0
270	20241007	155300	111817805	5050	5050	5050	5050	0
271	20241007	155200	111817805	5050	5050	5050	5050	0
272	20241007	155100	111817805	5050	5050	5050	5050	753
273	20241007	155000	111817805	5050	5050	5050	5050	0
274	20241007	154900	111817805	5050	5050	5050	5050	0
275	20241007	154800	111817805	5050	5050	5050	5050	0
276	20241007	154700	111817805	5050	5050	5050	5050	0
277	20241007	154600	111817805	5050	5050	5050	5050	0
278	20241007	154500	111817805	5050	5050	5050	5050	0
279	20241007	154400	111817805	5050	5050	5050	5050	0
280	20241007	154300	111817805	5050	5050	5050	5050	0
281	20241007	154200	111817805	5050	5050	5050	5050	0
282	20241007	154100	111817805	5050	5050	5050	5050	0
283	20241007	154000	111817805	5050	5050	5050	5050	0
284	20241007	153900	111817805	5050	5050	5050	5050	0
285	20241007	153800	111817805	5050	5050	5050	5050	0
286	20241007	153700	111817805	5050	5050	5050	5050	0
287	20241007	153600	111817805	5050	5050	5050	5050	0
288	20241007	153500	111817805	5050	5050	5050	5050	0
289	20241007	153400	111817805	5050	5050	5050	5050	0
290	20241007	153300	111817805	5050	5050	5050	5050	0
291	20241007	153200	111817805	5050	5050	5050	5050	0
292	20241007	153100	111817805	5050	5050	5050	5050	0
293	20241007	153000	111817805	5050	5050	5050	5050	753
294	20241007	152900	108015155	4970	4970	4970	4970	0
295	20241007	152800	108015155	4970	4970	4970	4970	0
296	20241007	152700	108015155	4970	4970	4970	4970	0
297	20241007	152600	108015155	4970	4970	4970	4970	0
298	20241007	152500	108015155	4970	4970	4970	4970	0
299	20241007	152400	108015155	4970	4970	4970	4970	0
300	20241007	152300	108015155	4970	4970	4970	4970	0
301	20241007	152200	108015155	4970	4970	4970	4970	0
302	20241007	152100	108015155	4970	4970	4970	4970	0
303	20241007	152000	108015155	4970	4970	4970	4970	0
304	20241007	151900	108015155	4970	4970	4970	4970	0
305	20241007	151800	108015155	4970	4970	4970	4970	149
306	20241007	151700	107274625	4980	4980	4980	4980	1
307	20241007	151600	107269645	4980	4980	4980	4980	0
308	20241007	151500	107269645	4980	4980	4980	4980	0
309	20241007	151400	107269645	4980	4980	4980	4980	0
310	20241007	151300	107269645	4980	4980	4980	4980	50
311	20241007	151200	107020645	4970	4970	4970	4970	0
312	20241007	151100	107020645	4970	4970	4970	4970	0
313	20241007	151000	107020645	4970	4970	4970	4970	0
314	20241007	150900	107020645	4970	4970	4970	4970	1
315	20241007	150800	107015675	4970	4970	4970	4970	4
316	20241007	150700	106995795	4980	4980	4980	4980	0
317	20241007	150600	106995795	4980	4980	4980	4980	0
318	20241007	150500	106995795	4980	4980	4980	4980	1
319	20241007	150400	106990815	4970	4970	4970	4970	2
320	20241007	150300	106980875	4985	4985	4985	4985	0
321	20241007	150200	106980875	4985	4985	4985	4985	0
322	20241007	150100	106980875	4985	4985	4985	4985	0
323	20241007	150000	106980875	4985	4985	4985	4985	0
324	20241007	145900	106980875	4985	4985	4985	4985	0
325	20241007	145800	106980875	4985	4985	4985	4985	10
326	20241007	145700	106931025	4985	4985	4985	4985	0
327	20241007	145600	106931025	4985	4985	4985	4985	4
328	20241007	145500	106911085	4980	4980	4980	4980	0
329	20241007	145400	106911085	4980	4980	4980	4980	0
330	20241007	145300	106911085	4980	4980	4980	4980	0
331	20241007	145200	106911085	4980	4980	4980	4980	97
332	20241007	145100	106428025	4980	4980	4980	4980	0
333	20241007	145000	106428025	4980	4980	4980	4980	204
334	20241007	144900	105412105	4980	4980	4980	4980	0
335	20241007	144800	105412105	4980	4980	4980	4980	0
336	20241007	144700	105412105	4980	4980	4980	4980	0
337	20241007	144600	105412105	4980	4980	4980	4980	0
338	20241007	144500	105412105	4980	4980	4980	4980	0
339	20241007	144400	105412105	4980	4980	4980	4980	50
340	20241007	144300	105163105	4970	4970	4970	4970	0
341	20241007	144200	105163105	4970	4970	4970	4970	0
342	20241007	144100	105163105	4970	4970	4970	4970	0
343	20241007	144000	105163105	4970	4970	4970	4970	0
344	20241007	143900	105163105	4970	4970	4970	4970	200
345	20241007	143800	104169105	4975	4975	4975	4975	146
346	20241007	143700	103442755	4975	4975	4975	4975	0
347	20241007	143600	103442755	4975	4975	4975	4975	0
348	20241007	143500	103442755	4975	4975	4975	4975	0
349	20241007	143400	103442755	4975	4975	4975	4975	0
350	20241007	143300	103442755	4975	4975	4975	4975	0
351	20241007	143200	103442755	4975	4975	4975	4975	0
352	20241007	143100	103442755	4975	4975	4975	4975	1
353	20241007	143000	103437780	4970	4970	4970	4970	0
354	20241007	142900	103437780	4970	4970	4970	4970	0
355	20241007	142800	103437780	4970	4970	4970	4970	0
356	20241007	142700	103437780	4970	4970	4970	4970	0
357	20241007	142600	103437780	4970	4970	4970	4970	0
358	20241007	142500	103437780	4970	4970	4970	4970	0
359	20241007	142400	103437780	4970	4970	4970	4970	0
360	20241007	142300	103437780	4970	4970	4970	4970	100
361	20241007	142200	102940780	4970	4970	4970	4970	0
362	20241007	142100	102940780	4970	4970	4970	4970	0
363	20241007	142000	102940780	4970	4970	4970	4970	0
364	20241007	141900	102940780	4970	4970	4970	4970	0
365	20241007	141800	102940780	4970	4970	4970	4970	0
366	20241007	141700	102940780	4970	4970	4970	4970	0
367	20241007	141600	102940780	4970	4970	4970	4970	4
368	20241007	141500	102920900	4970	4970	4970	4970	0
369	20241007	141400	102920900	4970	4975	4975	4970	510
370	20241007	141300	100386045	4975	4975	4975	4975	0
371	20241007	141200	100386045	4975	4975	4975	4975	0
372	20241007	141100	100386045	4975	4975	4975	4975	0
373	20241007	141000	100386045	4975	4975	4975	4975	0
374	20241007	140900	100386045	4975	4975	4975	4975	0
375	20241007	140800	100386045	4975	4975	4975	4975	9
376	20241007	140700	100341270	4975	4975	4975	4975	0
377	20241007	140600	100341270	4975	4975	4975	4975	0
378	20241007	140500	100341270	4975	4975	4975	4975	0
379	20241007	140400	100341270	4975	4975	4975	4975	0
380	20241007	140300	100341270	4975	4975	4975	4975	0
381	20241007	140200	100341270	4975	4975	4975	4975	0
382	20241007	140100	100341270	4975	4975	4975	4975	0
383	20241007	140000	100341270	4975	4975	4975	4975	0
384	20241007	135900	100341270	4975	4975	4975	4975	0
385	20241007	135800	100341270	4975	4975	4975	4975	0
386	20241007	135700	100341270	4975	4975	4975	4975	0
387	20241007	135600	100341270	4975	4975	4975	4975	20
388	20241007	135500	100241770	4975	4975	4975	4975	1
389	20241007	135400	100236795	4965	4965	4965	4965	0
390	20241007	135300	100236795	4965	4965	4965	4965	0
391	20241007	135200	100236795	4965	4965	4965	4965	0
392	20241007	135100	100236795	4965	4965	4965	4965	0
393	20241007	135000	100236795	4965	4965	4965	4965	0
394	20241007	134900	100236795	4965	4965	4965	4965	0
395	20241007	134800	100236795	4965	4965	4965	4965	0
396	20241007	134700	100236795	4965	4965	4965	4965	0
397	20241007	134600	100236795	4965	4965	4965	4965	0
398	20241007	134500	100236795	4965	4965	4965	4965	0
399	20241007	134400	100236795	4965	4965	4965	4965	0
400	20241007	134300	100236795	4965	4965	4965	4965	0
401	20241007	134200	100236795	4965	4965	4965	4965	0
402	20241007	134100	100236795	4965	4965	4965	4965	50
403	20241007	134000	99988545	4975	4975	4975	4975	0
404	20241007	133900	99988545	4975	4975	4975	4975	0
405	20241007	133800	99988545	4975	4975	4975	4975	0
406	20241007	133700	99988545	4975	4975	4975	4975	0
407	20241007	133600	99988545	4975	4975	4975	4975	0
408	20241007	133500	99988545	4975	4975	4975	4975	0
409	20241007	133400	99988545	4975	4975	4975	4975	0
410	20241007	133300	99988545	4975	4975	4975	4975	0
411	20241007	133200	99988545	4975	4975	4975	4975	0
412	20241007	133100	99988545	4975	4975	4975	4975	0
413	20241007	133000	99988545	4975	4975	4975	4975	0
414	20241007	132900	99988545	4975	4975	4975	4975	0
415	20241007	132800	99988545	4975	4975	4975	4975	0
416	20241007	132700	99988545	4975	4975	4975	4975	0
417	20241007	132600	99988545	4975	4975	4975	4975	0
418	20241007	132500	99988545	4975	4975	4975	4975	0
419	20241007	132400	99988545	4975	4975	4975	4975	0
420	20241007	132300	99988545	4975	4975	4975	4975	0
421	20241007	132200	99988545	4975	4970	4975	4970	367
422	20241007	132100	98164425	4970	4970	4970	4970	1
423	20241007	132000	98159455	4970	4970	4970	4970	0
424	20241007	131900	98159455	4970	4970	4970	4970	1
425	20241007	131800	98154485	4965	4965	4965	4965	0
426	20241007	131700	98154485	4965	4965	4965	4965	0
427	20241007	131600	98154485	4965	4965	4965	4965	0
428	20241007	131500	98154485	4965	4965	4965	4965	268
429	20241007	131400	96823865	4965	4965	4965	4965	10
430	20241007	131300	96774215	4965	4965	4965	4965	1
431	20241007	131200	96769250	4960	4960	4960	4960	0
432	20241007	131100	96769250	4960	4960	4960	4960	0
433	20241007	131000	96769250	4960	4960	4960	4960	0
434	20241007	130900	96769250	4960	4960	4960	4960	0
435	20241007	130800	96769250	4960	4960	4960	4960	0
436	20241007	130700	96769250	4960	4960	4960	4960	0
437	20241007	130600	96769250	4960	4960	4960	4960	0
438	20241007	130500	96769250	4960	4960	4960	4960	0
439	20241007	130400	96769250	4960	4960	4960	4960	0
440	20241007	130300	96769250	4960	4960	4960	4960	0
441	20241007	130200	96769250	4960	4960	4960	4960	994
442	20241007	130100	91839010	4960	4960	4960	4960	6
443	20241007	130000	91809250	4960	4960	4960	4960	0
444	20241007	125900	91809250	4960	4960	4960	4960	0
445	20241007	125800	91809250	4960	4960	4960	4960	0
446	20241007	125700	91809250	4960	4960	4960	4960	0
447	20241007	125600	91809250	4960	4960	4960	4960	0
448	20241007	125500	91809250	4960	4960	4960	4960	0
449	20241007	125400	91809250	4960	4960	4960	4960	0
450	20241007	125300	91809250	4960	4960	4960	4960	0
451	20241007	125200	91809250	4960	4960	4960	4960	430
452	20241007	125100	89676450	4960	4965	4965	4960	100
453	20241007	125000	89180400	4965	4965	4965	4965	0
454	20241007	124900	89180400	4965	4965	4965	4965	0
455	20241007	124800	89180400	4965	4965	4965	4965	0
456	20241007	124700	89180400	4965	4965	4965	4965	0
457	20241007	124600	89180400	4965	4965	4965	4965	25
458	20241007	124500	89056275	4970	4970	4970	4970	0
459	20241007	124400	89056275	4970	4970	4970	4970	5
460	20241007	124300	89031425	4970	4970	4970	4970	0
461	20241007	124200	89031425	4970	4970	4970	4970	200
462	20241007	124100	88037425	4970	4970	4970	4970	0
463	20241007	124000	88037425	4970	4970	4970	4970	0
464	20241007	123900	88037425	4970	4970	4970	4970	0
465	20241007	123800	88037425	4970	4970	4970	4970	36
466	20241007	123700	87858505	4975	4975	4975	4975	1
467	20241007	123600	87853530	4975	4975	4975	4975	0
468	20241007	123500	87853530	4975	4975	4975	4975	0
469	20241007	123400	87853530	4975	4975	4975	4975	0
470	20241007	123300	87853530	4975	4975	4975	4975	0
471	20241007	123200	87853530	4975	4975	4975	4975	0
472	20241007	123100	87853530	4975	4975	4975	4975	0
473	20241007	123000	87853530	4975	4975	4975	4975	0
474	20241007	122900	87853530	4975	4975	4975	4975	0
475	20241007	122800	87853530	4975	4975	4975	4975	0
476	20241007	122700	87853530	4975	4975	4975	4975	9
477	20241007	122600	87808755	4980	4980	4980	4980	0
478	20241007	122500	87808755	4980	4980	4980	4980	0
479	20241007	122400	87808755	4980	4980	4980	4980	0
480	20241007	122300	87808755	4980	4980	4980	4980	0
481	20241007	122200	87808755	4980	4980	4980	4980	0
482	20241007	122100	87808755	4980	4980	4980	4980	0
483	20241007	122000	87808755	4980	4980	4980	4980	0
484	20241007	121900	87808755	4980	4980	4980	4980	0
485	20241007	121800	87808755	4980	4980	4980	4980	0
486	20241007	121700	87808755	4980	4980	4980	4980	0
487	20241007	121600	87808755	4980	4980	4980	4980	0
488	20241007	121500	87808755	4980	4980	4980	4980	46
489	20241007	121400	87579675	4985	4985	4985	4985	0
490	20241007	121300	87579675	4985	4985	4985	4985	0
491	20241007	121200	87579675	4985	4985	4985	4985	1
492	20241007	121100	87574690	4985	4985	4985	4985	0
493	20241007	121000	87574690	4985	4985	4985	4985	0
494	20241007	120900	87574690	4985	4985	4985	4985	0
495	20241007	120800	87574690	4985	4985	4985	4985	0
496	20241007	120700	87574690	4985	4985	4985	4985	0
497	20241007	120600	87574690	4985	4985	4985	4985	0
498	20241007	120500	87574690	4985	4985	4985	4985	0
499	20241007	120400	87574690	4985	4985	4985	4985	0
500	20241007	120300	87574690	4985	4985	4985	4985	0
501	20241007	120200	87574690	4985	4985	4985	4985	0
502	20241007	120100	87574690	4985	4985	4985	4985	0
503	20241007	120000	87574690	4985	4985	4985	4985	0
504	20241007	115900	87574690	4985	4985	4985	4985	0
505	20241007	115800	87574690	4985	4985	4985	4985	0
506	20241007	115700	87574690	4985	4985	4985	4985	1
507	20241007	115600	87569705	4980	4980	4985	4980	202
508	20241007	115500	86563740	4950	4950	4950	4950	0
509	20241007	115400	86563740	4950	4980	4980	4950	142
510	20241007	115300	85856730	4980	4975	4980	4975	192
511	20241007	115200	84901500	4970	4970	4970	4970	0
512	20241007	115100	84901500	4970	4965	4970	4965	240
513	20241007	115000	83709140	4930	5010	5010	4930	6579
514	20241007	114900	51150195	5040	5040	5040	5040	0
515	20241007	114800	51150195	5040	5040	5040	5040	0
516	20241007	114700	51150195	5040	5040	5040	5040	0
517	20241007	114600	51150195	5040	5040	5040	5040	0
518	20241007	114500	51150195	5040	5040	5040	5040	0
519	20241007	114400	51150195	5040	5040	5040	5040	0
520	20241007	114300	51150195	5040	5040	5040	5040	0
521	20241007	114200	51150195	5040	5040	5040	5040	0
522	20241007	114100	51150195	5040	5040	5040	5040	0
523	20241007	114000	51150195	5040	5040	5040	5040	1
524	20241007	113900	51145155	5000	5000	5000	5000	0
525	20241007	113800	51145155	5000	5000	5000	5000	0
526	20241007	113700	51145155	5000	5000	5000	5000	0
527	20241007	113600	51145155	5000	5030	5030	5000	804
528	20241007	113500	47118145	5060	5060	5060	5060	0
529	20241007	113400	47118145	5060	5060	5060	5060	0
530	20241007	113300	47118145	5060	5060	5060	5060	0
531	20241007	113200	47118145	5060	5060	5060	5060	0
532	20241007	113100	47118145	5060	5060	5060	5060	0
533	20241007	113000	47118145	5060	5060	5060	5060	0
534	20241007	112900	47118145	5060	5060	5060	5060	190
535	20241007	112800	46156745	5060	5060	5060	5060	0
536	20241007	112700	46156745	5060	5060	5060	5060	0
537	20241007	112600	46156745	5060	5060	5060	5060	0
538	20241007	112500	46156745	5060	5030	5070	5030	220
539	20241007	112400	45043885	5020	5020	5020	5020	0
540	20241007	112300	45043885	5020	5020	5020	5020	0
541	20241007	112200	45043885	5020	5020	5020	5020	0
542	20241007	112100	45043885	5020	5020	5020	5020	95
543	20241007	112000	44566985	5020	5020	5020	5020	0
544	20241007	111900	44566985	5020	5020	5020	5020	0
545	20241007	111800	44566985	5020	5020	5020	5020	0
546	20241007	111700	44566985	5020	5020	5020	5020	156
547	20241007	111600	43783865	5030	5030	5030	5030	54
548	20241007	111500	43512245	5030	5030	5030	5030	0
549	20241007	111400	43512245	5030	5030	5030	5030	970
550	20241007	111300	38633145	5060	5060	5060	5060	0
551	20241007	111200	38633145	5060	5060	5060	5060	0
552	20241007	111100	38633145	5060	5060	5060	5060	1
553	20241007	111000	38628085	5040	5040	5040	5040	0
554	20241007	110900	38628085	5040	5040	5040	5040	0
555	20241007	110800	38628085	5040	5040	5040	5040	0
556	20241007	110700	38628085	5040	5040	5040	5040	157
557	20241007	110600	37836805	5030	5030	5030	5030	6
558	20241007	110500	37806625	5040	5040	5040	5040	1
559	20241007	110400	37801585	5040	5030	5080	5030	260
560	20241007	110300	36485215	5030	5030	5030	5030	0
561	20241007	110200	36485215	5030	5030	5030	5030	0
562	20241007	110100	36485215	5030	5000	5030	5000	528
563	20241007	110000	33843065	5000	5000	5000	5000	0
564	20241007	105900	33843065	5000	4995	5000	4995	7
565	20241007	105800	33808095	4970	4970	4970	4970	2878
566	20241007	105700	19504435	4970	4970	4970	4970	0
567	20241007	105600	19504435	4970	4970	4970	4970	0
568	20241007	105500	19504435	4970	4970	4970	4970	0
569	20241007	105400	19504435	4970	4970	4970	4970	0
570	20241007	105300	19504435	4970	4970	4970	4970	0
571	20241007	105200	19504435	4970	4970	4970	4970	0
572	20241007	105100	19504435	4970	4970	4970	4970	0
573	20241007	105000	19504435	4970	4970	4970	4970	0
574	20241007	104900	19504435	4970	4970	4970	4970	1
575	20241007	104800	19499465	4960	4960	4960	4960	0
576	20241007	104700	19499465	4960	4960	4960	4960	0
577	20241007	104600	19499465	4960	4960	4960	4960	0
578	20241007	104500	19499465	4960	4960	4960	4960	0
579	20241007	104400	19499465	4960	4960	4960	4960	0
580	20241007	104300	19499465	4960	4960	4960	4960	101
581	20241007	104200	18998505	4960	4960	4960	4960	16
582	20241007	104100	18919145	4960	4960	4960	4960	57
583	20241007	104000	18636425	4960	4960	4960	4960	3
584	20241007	103900	18621545	4960	4965	4965	4960	327
585	20241007	103800	16999270	4970	4970	4970	4970	0
586	20241007	103700	16999270	4970	4970	4970	4970	0
587	20241007	103600	16999270	4970	4970	4970	4970	0
588	20241007	103500	16999270	4970	4970	4970	4970	86
589	20241007	103400	16571850	4970	4970	4970	4970	0
590	20241007	103300	16571850	4970	4970	4970	4970	1
591	20241007	103200	16566880	4970	4970	4970	4970	0
592	20241007	103100	16566880	4970	4970	4970	4970	0
593	20241007	103000	16566880	4970	4970	4970	4970	0
594	20241007	102900	16566880	4970	4970	4970	4970	0
595	20241007	102800	16566880	4970	4980	4980	4970	1147
596	20241007	102700	10866160	4970	4970	4970	4970	0
597	20241007	102600	10866160	4970	4990	4990	4970	287
598	20241007	102500	9438030	4980	4980	4980	4980	214
599	20241007	102400	8372310	4980	4980	4980	4980	0
600	20241007	102300	8372310	4980	4980	4980	4980	20
601	20241007	102200	8272710	4980	4980	4980	4980	10
602	20241007	102100	8222910	4980	4980	4980	4980	0
603	20241007	102000	8222910	4980	4980	4980	4980	0
604	20241007	101900	8222910	4980	4980	4980	4980	0
605	20241007	101800	8222910	4980	4980	4980	4980	0
606	20241007	101700	8222910	4980	4980	4980	4980	0
607	20241007	101600	8222910	4980	4980	4980	4980	0
608	20241007	101500	8222910	4980	4980	4980	4980	0
609	20241007	101400	8222910	4980	4980	4980	4980	0
610	20241007	101300	8222910	4980	4980	4980	4980	0
611	20241007	101200	8222910	4980	4980	4980	4980	0
612	20241007	101100	8222910	4980	4980	4980	4980	0
613	20241007	101000	8222910	4980	4980	4980	4980	0
614	20241007	100900	8222910	4980	4980	4980	4980	0
615	20241007	100800	8222910	4980	4980	4980	4980	0
616	20241007	100700	8222910	4980	4980	4980	4980	0
617	20241007	100600	8222910	4980	4980	4980	4980	175
618	20241007	100500	7351410	4980	4980	4980	4980	0
619	20241007	100400	7351410	4980	4980	4980	4980	0
620	20241007	100300	7351410	4980	4980	4980	4980	0
621	20241007	100200	7351410	4980	4980	4980	4980	0
622	20241007	100100	7351410	4980	4980	4980	4980	0
623	20241007	100000	7351410	4980	4980	4980	4980	0
624	20241007	095900	7351410	4980	4980	4980	4980	0
625	20241007	095800	7351410	4980	4980	4980	4980	0
626	20241007	095700	7351410	4980	4980	4980	4980	0
627	20241007	095600	7351410	4980	4980	4980	4980	0
628	20241007	095500	7351410	4980	4980	4980	4980	0
629	20241007	095400	7351410	4980	4975	4980	4975	13
630	20241007	095300	7286695	4975	4975	4975	4975	0
631	20241007	095200	7286695	4975	4975	4975	4975	0
632	20241007	095100	7286695	4975	4975	4975	4975	0
633	20241007	095000	7286695	4975	4975	4975	4975	0
634	20241007	094900	7286695	4975	4975	4975	4975	0
635	20241007	094800	7286695	4975	4975	4975	4975	42
636	20241007	094700	7077745	4980	4980	4980	4980	0
637	20241007	094600	7077745	4980	4980	4980	4980	0
638	20241007	094500	7077745	4980	4980	4980	4980	0
639	20241007	094400	7077745	4980	4980	4980	4980	1
640	20241007	094300	7072765	4980	4980	4980	4980	0
641	20241007	094200	7072765	4980	4980	4980	4980	1
642	20241007	094100	7067785	4980	4980	4980	4980	0
643	20241007	094000	7067785	4980	4980	4980	4980	1
644	20241007	093900	7062805	4980	4980	4980	4980	51
645	20241007	093800	6808825	4980	4980	4980	4980	1
646	20241007	093700	6803845	4980	4980	4980	4980	1
647	20241007	093600	6798865	4970	4970	4970	4970	539
648	20241007	093500	4120035	4970	4970	4970	4970	0
649	20241007	093400	4120035	4970	4970	4970	4970	0
650	20241007	093300	4120035	4970	4970	4970	4970	39
651	20241007	093200	3926205	4980	4980	4980	4980	0
652	20241007	093100	3926205	4980	4980	4980	4980	7
653	20241007	093000	3891345	4980	4980	4980	4980	1
654	20241007	092900	3886365	4980	4980	4980	4980	0
655	20241007	092800	3886365	4980	4980	4980	4980	0
656	20241007	092700	3886365	4980	4980	4980	4980	0
657	20241007	092600	3886365	4980	4980	4980	4980	0
658	20241007	092500	3886365	4980	4980	4980	4980	0
659	20241007	092400	3886365	4980	4980	4980	4980	0
660	20241007	092300	3886365	4980	4980	4980	4980	0
661	20241007	092200	3886365	4980	4980	4980	4980	313
662	20241007	092100	2327625	4980	4980	4980	4980	0
663	20241007	092000	2327625	4980	4980	4980	4980	0
664	20241007	091900	2327625	4980	4980	4980	4980	48
665	20241007	091800	2088585	4990	4990	4990	4990	1
666	20241007	091700	2083595	4980	4980	4980	4980	0
667	20241007	091600	2083595	4980	4980	4980	4980	7
668	20241007	091500	2048735	4980	4980	4980	4980	0
669	20241007	091400	2048735	4980	4980	4980	4980	0
670	20241007	091300	2048735	4980	4980	4980	4980	0
671	20241007	091200	2048735	4980	4980	4980	4980	2
672	20241007	091100	2038775	4990	4990	4990	4990	11
673	20241007	091000	1983885	4990	4990	4990	4990	1
674	20241007	090900	1978895	4990	4980	4990	4980	9
675	20241007	090800	1934065	4980	4980	4980	4980	7
676	20241007	090700	1899205	4970	4970	4970	4970	0
677	20241007	090600	1899205	4970	4970	4970	4970	0
678	20241007	090500	1899205	4970	4970	4970	4970	258
679	20241007	090400	616945	4990	4990	4990	4990	1
680	20241007	090300	611955	4970	4970	4970	4970	5
681	20241007	090200	587105	4980	4980	4980	4980	11
682	20241007	090100	532325	4975	4975	4975	4975	56
683	20241007	090000	253725	4975	4975	4975	4975	51