KissMeData/100790/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202100	153994835	4985	4985	4985	4985	2644
3	20241008	202000	153994835	4985	4985	4985	4985	0
4	20241008	201900	153994835	4985	4985	4985	4985	0
5	20241008	201800	153994835	4985	4985	4985	4985	0
6	20241008	201700	153994835	4985	4985	4985	4985	0
7	20241008	201600	153994835	4985	4985	4985	4985	0
8	20241008	201500	153994835	4985	4985	4985	4985	0
9	20241008	201400	153994835	4985	4985	4985	4985	0
10	20241008	201300	153994835	4985	4985	4985	4985	0
11	20241008	201200	153994835	4985	4985	4985	4985	0
12	20241008	201100	153994835	4985	4985	4985	4985	0
13	20241008	201000	153994835	4985	4985	4985	4985	0
14	20241008	200900	153994835	4985	4985	4985	4985	0
15	20241008	200800	153994835	4985	4985	4985	4985	0
16	20241008	200700	153994835	4985	4985	4985	4985	0
17	20241008	200600	153994835	4985	4985	4985	4985	0
18	20241008	200500	153994835	4985	4985	4985	4985	0
19	20241008	200400	153994835	4985	4985	4985	4985	0
20	20241008	200300	153994835	4985	4985	4985	4985	0
21	20241008	200200	153994835	4985	4985	4985	4985	0
22	20241008	200100	153994835	4985	4985	4985	4985	0
23	20241008	200000	153994835	4985	4985	4985	4985	0
24	20241008	195900	153994835	4985	4985	4985	4985	0
25	20241008	195800	153994835	4985	4985	4985	4985	0
26	20241008	195700	153994835	4985	4985	4985	4985	0
27	20241008	195600	153994835	4985	4985	4985	4985	0
28	20241008	195500	153994835	4985	4985	4985	4985	0
29	20241008	195400	153994835	4985	4985	4985	4985	0
30	20241008	195300	153994835	4985	4985	4985	4985	0
31	20241008	195200	153994835	4985	4985	4985	4985	0
32	20241008	195100	153994835	4985	4985	4985	4985	2644
33	20241008	195000	153994835	4985	4985	4985	4985	0
34	20241008	194900	153994835	4985	4985	4985	4985	0
35	20241008	194800	153994835	4985	4985	4985	4985	0
36	20241008	194700	153994835	4985	4985	4985	4985	0
37	20241008	194600	153994835	4985	4985	4985	4985	0
38	20241008	194500	153994835	4985	4985	4985	4985	0
39	20241008	194400	153994835	4985	4985	4985	4985	0
40	20241008	194300	153994835	4985	4985	4985	4985	0
41	20241008	194200	153994835	4985	4985	4985	4985	0
42	20241008	194100	153994835	4985	4985	4985	4985	0
43	20241008	194000	153994835	4985	4985	4985	4985	0
44	20241008	193900	153994835	4985	4985	4985	4985	0
45	20241008	193800	153994835	4985	4985	4985	4985	0
46	20241008	193700	153994835	4985	4985	4985	4985	0
47	20241008	193600	153994835	4985	4985	4985	4985	0
48	20241008	193500	153994835	4985	4985	4985	4985	0
49	20241008	193400	153994835	4985	4985	4985	4985	0
50	20241008	193300	153994835	4985	4985	4985	4985	0
51	20241008	193200	153994835	4985	4985	4985	4985	0
52	20241008	193100	153994835	4985	4985	4985	4985	0
53	20241008	193000	153994835	4985	4985	4985	4985	0
54	20241008	192900	153994835	4985	4985	4985	4985	0
55	20241008	192800	153994835	4985	4985	4985	4985	0
56	20241008	192700	153994835	4985	4985	4985	4985	0
57	20241008	192600	153994835	4985	4985	4985	4985	0
58	20241008	192500	153994835	4985	4985	4985	4985	0
59	20241008	192400	153994835	4985	4985	4985	4985	0
60	20241008	192300	153994835	4985	4985	4985	4985	0
61	20241008	192200	153994835	4985	4985	4985	4985	0
62	20241008	192100	153994835	4985	4985	4985	4985	2644
63	20241008	192000	153994835	4985	4985	4985	4985	0
64	20241008	191900	153994835	4985	4985	4985	4985	0
65	20241008	191800	153994835	4985	4985	4985	4985	0
66	20241008	191700	153994835	4985	4985	4985	4985	0
67	20241008	191600	153994835	4985	4985	4985	4985	0
68	20241008	191500	153994835	4985	4985	4985	4985	0
69	20241008	191400	153994835	4985	4985	4985	4985	0
70	20241008	191300	153994835	4985	4985	4985	4985	0
71	20241008	191200	153994835	4985	4985	4985	4985	0
72	20241008	191100	153994835	4985	4985	4985	4985	0
73	20241008	191000	153994835	4985	4985	4985	4985	0
74	20241008	190900	153994835	4985	4985	4985	4985	0
75	20241008	190800	153994835	4985	4985	4985	4985	0
76	20241008	190700	153994835	4985	4985	4985	4985	0
77	20241008	190600	153994835	4985	4985	4985	4985	0
78	20241008	190500	153994835	4985	4985	4985	4985	0
79	20241008	190400	153994835	4985	4985	4985	4985	0
80	20241008	190300	153994835	4985	4985	4985	4985	0
81	20241008	190200	153994835	4985	4985	4985	4985	0
82	20241008	190100	153994835	4985	4985	4985	4985	0
83	20241008	190000	153994835	4985	4985	4985	4985	0
84	20241008	185900	153994835	4985	4985	4985	4985	0
85	20241008	185800	153994835	4985	4985	4985	4985	0
86	20241008	185700	153994835	4985	4985	4985	4985	0
87	20241008	185600	153994835	4985	4985	4985	4985	0
88	20241008	185500	153994835	4985	4985	4985	4985	0
89	20241008	185400	153994835	4985	4985	4985	4985	0
90	20241008	185300	153994835	4985	4985	4985	4985	0
91	20241008	185200	153994835	4985	4985	4985	4985	0
92	20241008	185100	153994835	4985	4985	4985	4985	2644
93	20241008	185000	153994835	4985	4985	4985	4985	0
94	20241008	184900	153994835	4985	4985	4985	4985	0
95	20241008	184800	153994835	4985	4985	4985	4985	0
96	20241008	184700	153994835	4985	4985	4985	4985	0
97	20241008	184600	153994835	4985	4985	4985	4985	0
98	20241008	184500	153994835	4985	4985	4985	4985	0
99	20241008	184400	153994835	4985	4985	4985	4985	0
100	20241008	184300	153994835	4985	4985	4985	4985	0
101	20241008	184200	153994835	4985	4985	4985	4985	0
102	20241008	184100	153994835	4985	4985	4985	4985	0
103	20241008	184000	153994835	4985	4985	4985	4985	0
104	20241008	183900	153994835	4985	4985	4985	4985	0
105	20241008	183800	153994835	4985	4985	4985	4985	0
106	20241008	183700	153994835	4985	4985	4985	4985	0
107	20241008	183600	153994835	4985	4985	4985	4985	0
108	20241008	183500	153994835	4985	4985	4985	4985	0
109	20241008	183400	153994835	4985	4985	4985	4985	0
110	20241008	183300	153994835	4985	4985	4985	4985	0
111	20241008	183200	153994835	4985	4985	4985	4985	0
112	20241008	183100	153994835	4985	4985	4985	4985	0
113	20241008	183000	153994835	4985	4985	4985	4985	0
114	20241008	182900	153994835	4985	4985	4985	4985	0
115	20241008	182800	153994835	4985	4985	4985	4985	0
116	20241008	182700	153994835	4985	4985	4985	4985	0
117	20241008	182600	153994835	4985	4985	4985	4985	0
118	20241008	182500	153994835	4985	4985	4985	4985	0
119	20241008	182400	153994835	4985	4985	4985	4985	0
120	20241008	182300	153994835	4985	4985	4985	4985	0
121	20241008	182200	153994835	4985	4985	4985	4985	0
122	20241008	182100	153994835	4985	4985	4985	4985	2644
123	20241008	182000	153994835	4985	4985	4985	4985	0
124	20241008	181900	153994835	4985	4985	4985	4985	0
125	20241008	181800	153994835	4985	4985	4985	4985	0
126	20241008	181700	153994835	4985	4985	4985	4985	0
127	20241008	181600	153994835	4985	4985	4985	4985	0
128	20241008	181500	153994835	4985	4985	4985	4985	0
129	20241008	181400	153994835	4985	4985	4985	4985	0
130	20241008	181300	153994835	4985	4985	4985	4985	0
131	20241008	181200	153994835	4985	4985	4985	4985	0
132	20241008	181100	153994835	4985	4985	4985	4985	0
133	20241008	181000	153994835	4985	4985	4985	4985	0
134	20241008	180900	153994835	4985	4985	4985	4985	0
135	20241008	180800	153994835	4985	4985	4985	4985	0
136	20241008	180700	153994835	4985	4985	4985	4985	0
137	20241008	180600	153994835	4985	4985	4985	4985	0
138	20241008	180500	153994835	4985	4985	4985	4985	0
139	20241008	180400	153994835	4985	4985	4985	4985	0
140	20241008	180300	153994835	4985	4985	4985	4985	0
141	20241008	180200	153994835	4985	4985	4985	4985	0
142	20241008	180100	153994835	4985	4985	4985	4985	0
143	20241008	180000	153994835	4985	4985	4985	4985	0
144	20241008	175900	153994835	4985	4985	4985	4985	0
145	20241008	175800	153994835	4985	4985	4985	4985	0
146	20241008	175700	153994835	4985	4985	4985	4985	0
147	20241008	175600	153994835	4985	4985	4985	4985	0
148	20241008	175500	153994835	4985	4985	4985	4985	0
149	20241008	175400	153994835	4985	4985	4985	4985	0
150	20241008	175300	153994835	4985	4985	4985	4985	0
151	20241008	175200	153994835	4985	4985	4985	4985	0
152	20241008	175100	153994835	4985	4985	4985	4985	2644
153	20241008	175000	153994835	4985	4985	4985	4985	0
154	20241008	174900	153994835	4985	4985	4985	4985	0
155	20241008	174800	153994835	4985	4985	4985	4985	0
156	20241008	174700	153994835	4985	4985	4985	4985	0
157	20241008	174600	153994835	4985	4985	4985	4985	0
158	20241008	174500	153994835	4985	4985	4985	4985	0
159	20241008	174400	153994835	4985	4985	4985	4985	0
160	20241008	174300	153994835	4985	4985	4985	4985	0
161	20241008	174200	153994835	4985	4985	4985	4985	0
162	20241008	174100	153994835	4985	4985	4985	4985	0
163	20241008	174000	153994835	4985	4985	4985	4985	0
164	20241008	173900	153994835	4985	4985	4985	4985	0
165	20241008	173800	153994835	4985	4985	4985	4985	0
166	20241008	173700	153994835	4985	4985	4985	4985	0
167	20241008	173600	153994835	4985	4985	4985	4985	0
168	20241008	173500	153994835	4985	4985	4985	4985	0
169	20241008	173400	153994835	4985	4985	4985	4985	0
170	20241008	173300	153994835	4985	4985	4985	4985	0
171	20241008	173200	153994835	4985	4985	4985	4985	0
172	20241008	173100	153994835	4985	4985	4985	4985	0
173	20241008	173000	153994835	4985	4985	4985	4985	0
174	20241008	172900	153994835	4985	4985	4985	4985	0
175	20241008	172800	153994835	4985	4985	4985	4985	0
176	20241008	172700	153994835	4985	4985	4985	4985	0
177	20241008	172600	153994835	4985	4985	4985	4985	0
178	20241008	172500	153994835	4985	4985	4985	4985	0
179	20241008	172400	153994835	4985	4985	4985	4985	0
180	20241008	172300	153994835	4985	4985	4985	4985	0
181	20241008	172200	153994835	4985	4985	4985	4985	0
182	20241008	172100	153994835	4985	4985	4985	4985	2644
183	20241008	172000	153994835	4985	4985	4985	4985	0
184	20241008	171900	153994835	4985	4985	4985	4985	0
185	20241008	171800	153994835	4985	4985	4985	4985	0
186	20241008	171700	153994835	4985	4985	4985	4985	0
187	20241008	171600	153994835	4985	4985	4985	4985	0
188	20241008	171500	153994835	4985	4985	4985	4985	0
189	20241008	171400	153994835	4985	4985	4985	4985	0
190	20241008	171300	153994835	4985	4985	4985	4985	0
191	20241008	171200	153994835	4985	4985	4985	4985	0
192	20241008	171100	153994835	4985	4985	4985	4985	0
193	20241008	171000	153994835	4985	4985	4985	4985	0
194	20241008	170900	153994835	4985	4985	4985	4985	0
195	20241008	170800	153994835	4985	4985	4985	4985	0
196	20241008	170700	153994835	4985	4985	4985	4985	0
197	20241008	170600	153994835	4985	4985	4985	4985	0
198	20241008	170500	153994835	4985	4985	4985	4985	0
199	20241008	170400	153994835	4985	4985	4985	4985	0
200	20241008	170300	153994835	4985	4985	4985	4985	0
201	20241008	170200	153994835	4985	4985	4985	4985	0
202	20241008	170100	153994835	4985	4985	4985	4985	0
203	20241008	170000	153994835	4985	4985	4985	4985	0
204	20241008	165900	153994835	4985	4985	4985	4985	0
205	20241008	165800	153994835	4985	4985	4985	4985	0
206	20241008	165700	153994835	4985	4985	4985	4985	0
207	20241008	165600	153994835	4985	4985	4985	4985	0
208	20241008	165500	153994835	4985	4985	4985	4985	0
209	20241008	165400	153994835	4985	4985	4985	4985	0
210	20241008	165300	153994835	4985	4985	4985	4985	0
211	20241008	165200	153994835	4985	4985	4985	4985	0
212	20241008	165100	153994835	4985	4985	4985	4985	2644
213	20241008	165000	153994835	4985	4985	4985	4985	0
214	20241008	164900	153994835	4985	4985	4985	4985	0
215	20241008	164800	153994835	4985	4985	4985	4985	0
216	20241008	164700	153994835	4985	4985	4985	4985	0
217	20241008	164600	153994835	4985	4985	4985	4985	0
218	20241008	164500	153994835	4985	4985	4985	4985	0
219	20241008	164400	153994835	4985	4985	4985	4985	0
220	20241008	164300	153994835	4985	4985	4985	4985	0
221	20241008	164200	153994835	4985	4985	4985	4985	0
222	20241008	164100	153994835	4985	4985	4985	4985	0
223	20241008	164000	153994835	4985	4985	4985	4985	0
224	20241008	163900	153994835	4985	4985	4985	4985	0
225	20241008	163800	153994835	4985	4985	4985	4985	0
226	20241008	163700	153994835	4985	4985	4985	4985	0
227	20241008	163600	153994835	4985	4985	4985	4985	0
228	20241008	163500	153994835	4985	4985	4985	4985	0
229	20241008	163400	153994835	4985	4985	4985	4985	0
230	20241008	163300	153994835	4985	4985	4985	4985	0
231	20241008	163200	153994835	4985	4985	4985	4985	0
232	20241008	163100	153994835	4985	4985	4985	4985	0
233	20241008	163000	153994835	4985	4985	4985	4985	0
234	20241008	162900	153994835	4985	4985	4985	4985	0
235	20241008	162800	153994835	4985	4985	4985	4985	0
236	20241008	162700	153994835	4985	4985	4985	4985	0
237	20241008	162600	153994835	4985	4985	4985	4985	0
238	20241008	162500	153994835	4985	4985	4985	4985	0
239	20241008	162400	153994835	4985	4985	4985	4985	0
240	20241008	162300	153994835	4985	4985	4985	4985	0
241	20241008	162200	153994835	4985	4985	4985	4985	0
242	20241008	162100	153994835	4985	4985	4985	4985	2644
243	20241008	162000	153994835	4985	4985	4985	4985	0
244	20241008	161900	153994835	4985	4985	4985	4985	0
245	20241008	161800	153994835	4985	4985	4985	4985	0
246	20241008	161700	153994835	4985	4985	4985	4985	0
247	20241008	161600	153994835	4985	4985	4985	4985	0
248	20241008	161500	153994835	4985	4985	4985	4985	0
249	20241008	161400	153994835	4985	4985	4985	4985	0
250	20241008	161300	153994835	4985	4985	4985	4985	0
251	20241008	161200	153994835	4985	4985	4985	4985	0
252	20241008	161100	153994835	4985	4985	4985	4985	0
253	20241008	161000	153994835	4985	4985	4985	4985	0
254	20241008	160900	153994835	4985	4985	4985	4985	0
255	20241008	160800	153994835	4985	4985	4985	4985	0
256	20241008	160700	153994835	4985	4985	4985	4985	0
257	20241008	160600	153994835	4985	4985	4985	4985	0
258	20241008	160500	153994835	4985	4985	4985	4985	0
259	20241008	160400	153994835	4985	4985	4985	4985	0
260	20241008	160300	153994835	4985	4985	4985	4985	0
261	20241008	160200	153994835	4985	4985	4985	4985	0
262	20241008	160100	153994835	4985	4985	4985	4985	0
263	20241008	160000	153994835	4985	4985	4985	4985	0
264	20241008	155900	153994835	4985	4985	4985	4985	0
265	20241008	155800	153994835	4985	4985	4985	4985	0
266	20241008	155700	153994835	4985	4985	4985	4985	0
267	20241008	155600	153994835	4985	4985	4985	4985	0
268	20241008	155500	153994835	4985	4985	4985	4985	0
269	20241008	155400	153994835	4985	4985	4985	4985	0
270	20241008	155300	153994835	4985	4985	4985	4985	0
271	20241008	155200	153994835	4985	4985	4985	4985	0
272	20241008	155100	153994835	4985	4985	4985	4985	2644
273	20241008	155000	153994835	4985	4985	4985	4985	0
274	20241008	154900	153994835	4985	4985	4985	4985	0
275	20241008	154800	153994835	4985	4985	4985	4985	0
276	20241008	154700	153994835	4985	4985	4985	4985	0
277	20241008	154600	153994835	4985	4985	4985	4985	0
278	20241008	154500	153994835	4985	4985	4985	4985	0
279	20241008	154400	153994835	4985	4985	4985	4985	0
280	20241008	154300	153994835	4985	4985	4985	4985	0
281	20241008	154200	153994835	4985	4985	4985	4985	0
282	20241008	154100	153994835	4985	4985	4985	4985	0
283	20241008	154000	153994835	4985	4985	4985	4985	0
284	20241008	153900	153994835	4985	4985	4985	4985	0
285	20241008	153800	153994835	4985	4985	4985	4985	0
286	20241008	153700	153994835	4985	4985	4985	4985	0
287	20241008	153600	153994835	4985	4985	4985	4985	0
288	20241008	153500	153994835	4985	4985	4985	4985	0
289	20241008	153400	153994835	4985	4985	4985	4985	0
290	20241008	153300	153994835	4985	4985	4985	4985	0
291	20241008	153200	153994835	4985	4985	4985	4985	0
292	20241008	153100	153994835	4985	4985	4985	4985	0
293	20241008	153000	153994835	4985	4985	4985	4985	2644
294	20241008	152900	140814495	4995	4995	4995	4995	0
295	20241008	152800	140814495	4995	4995	4995	4995	0
296	20241008	152700	140814495	4995	4995	4995	4995	0
297	20241008	152600	140814495	4995	4995	4995	4995	0
298	20241008	152500	140814495	4995	4995	4995	4995	0
299	20241008	152400	140814495	4995	4995	4995	4995	0
300	20241008	152300	140814495	4995	4995	4995	4995	0
301	20241008	152200	140814495	4995	4995	4995	4995	0
302	20241008	152100	140814495	4995	4995	4995	4995	0
303	20241008	152000	140814495	4995	4995	4995	4995	0
304	20241008	151900	140814495	4995	4980	4995	4980	25
305	20241008	151800	140689820	4975	4980	4990	4975	1100
306	20241008	151700	135202590	4980	4980	4980	4980	0
307	20241008	151600	135202590	4980	4980	4980	4980	100
308	20241008	151500	134704590	4985	4985	4985	4985	0
309	20241008	151400	134704590	4985	4980	4990	4980	36
310	20241008	151300	134525140	4980	4980	4980	4975	34
311	20241008	151200	134355885	4985	4985	4985	4985	0
312	20241008	151100	134355885	4985	4985	4985	4985	16
313	20241008	151000	134276125	4985	4985	4985	4985	0
314	20241008	150900	134276125	4985	4985	4985	4985	0
315	20241008	150800	134276125	4985	4985	4985	4985	0
316	20241008	150700	134276125	4985	4985	4985	4985	10
317	20241008	150600	134226275	4985	4985	4985	4985	0
318	20241008	150500	134226275	4985	4985	4985	4985	0
319	20241008	150400	134226275	4985	4985	4985	4985	0
320	20241008	150300	134226275	4985	4990	4990	4985	27
321	20241008	150200	134091675	4995	4975	4995	4975	29
322	20241008	150100	133947135	4975	4975	4975	4975	1
323	20241008	150000	133942160	4970	4970	4970	4970	0
324	20241008	145900	133942160	4970	4970	4970	4970	6
325	20241008	145800	133912340	4975	4975	4975	4970	25
326	20241008	145700	133787985	4985	4985	4985	4985	649
327	20241008	145600	130552720	4985	4985	4985	4985	0
328	20241008	145500	130552720	4985	4985	4985	4985	0
329	20241008	145400	130552720	4985	4985	4985	4985	24
330	20241008	145300	130433080	4990	4985	4990	4985	18
331	20241008	145200	130343345	4985	4980	4985	4980	98
332	20241008	145100	129855295	4975	4975	4975	4975	0
333	20241008	145000	129855295	4975	4975	4975	4975	0
334	20241008	144900	129855295	4975	4975	4975	4975	0
335	20241008	144800	129855295	4975	4975	4975	4975	0
336	20241008	144700	129855295	4975	4975	4975	4975	0
337	20241008	144600	129855295	4975	4975	4985	4975	214
338	20241008	144500	128789525	4975	4970	4975	4970	590
339	20241008	144400	125854725	4975	4975	4975	4975	0
340	20241008	144300	125854725	4975	4975	4975	4975	0
341	20241008	144200	125854725	4975	4975	4975	4975	0
342	20241008	144100	125854725	4975	4975	4975	4975	39
343	20241008	144000	125660700	4980	4975	4980	4975	91
344	20241008	143900	125207970	4980	4980	4980	4980	1
345	20241008	143800	125202990	4975	4975	4975	4975	171
346	20241008	143700	124352265	4970	4970	4970	4970	447
347	20241008	143600	122130675	4970	4970	4970	4970	0
348	20241008	143500	122130675	4970	4970	4970	4970	0
349	20241008	143400	122130675	4970	4970	4970	4970	0
350	20241008	143300	122130675	4970	4970	4970	4970	0
351	20241008	143200	122130675	4970	4970	4970	4970	0
352	20241008	143100	122130675	4970	4970	4970	4970	0
353	20241008	143000	122130675	4970	4970	4970	4970	0
354	20241008	142900	122130675	4970	4970	4970	4970	0
355	20241008	142800	122130675	4970	4970	4970	4970	290
356	20241008	142700	120689375	4970	4970	4970	4970	0
357	20241008	142600	120689375	4970	4970	4970	4970	0
358	20241008	142500	120689375	4970	4970	4970	4970	0
359	20241008	142400	120689375	4970	4970	4970	4970	128
360	20241008	142300	120053215	4975	4975	4975	4975	0
361	20241008	142200	120053215	4975	4975	4975	4975	0
362	20241008	142100	120053215	4975	4975	4975	4975	0
363	20241008	142000	120053215	4975	4975	4975	4975	0
364	20241008	141900	120053215	4975	4975	4975	4975	500
365	20241008	141800	117565715	4970	4970	4970	4970	0
366	20241008	141700	117565715	4970	4970	4970	4970	0
367	20241008	141600	117565715	4970	4970	4970	4970	0
368	20241008	141500	117565715	4970	4975	4975	4970	2
369	20241008	141400	117555770	4975	4975	4975	4975	1
370	20241008	141300	117550795	4985	4985	4985	4985	106
371	20241008	141200	117022385	4995	4995	4995	4995	0
372	20241008	141100	117022385	4995	4995	4995	4995	0
373	20241008	141000	117022385	4995	4995	4995	4995	0
374	20241008	140900	117022385	4995	4995	4995	4995	6
375	20241008	140800	116992415	4995	4995	4995	4995	0
376	20241008	140700	116992415	4995	4995	4995	4995	78
377	20241008	140600	116602805	4990	4990	4990	4990	122
378	20241008	140500	115994025	4990	4990	4990	4990	0
379	20241008	140400	115994025	4990	4990	4990	4990	0
380	20241008	140300	115994025	4990	4990	4990	4990	0
381	20241008	140200	115994025	4990	4990	4990	4990	0
382	20241008	140100	115994025	4990	4990	4990	4990	0
383	20241008	140000	115994025	4990	4990	4990	4990	0
384	20241008	135900	115994025	4990	4990	4990	4990	0
385	20241008	135800	115994025	4990	4990	4990	4990	0
386	20241008	135700	115994025	4990	4990	4990	4990	0
387	20241008	135600	115994025	4990	4990	4990	4990	0
388	20241008	135500	115994025	4990	4990	4990	4990	0
389	20241008	135400	115994025	4990	4990	4990	4990	0
390	20241008	135300	115994025	4990	4990	4990	4990	0
391	20241008	135200	115994025	4990	4990	4990	4990	0
392	20241008	135100	115994025	4990	4990	4990	4990	0
393	20241008	135000	115994025	4990	4990	4990	4990	0
394	20241008	134900	115994025	4990	4990	4990	4990	1
395	20241008	134800	115989035	4990	4990	4990	4990	10
396	20241008	134700	115939135	5000	5000	5000	5000	0
397	20241008	134600	115939135	5000	5000	5000	5000	0
398	20241008	134500	115939135	5000	5000	5000	5000	0
399	20241008	134400	115939135	5000	5000	5000	5000	0
400	20241008	134300	115939135	5000	5000	5000	5000	0
401	20241008	134200	115939135	5000	5000	5000	5000	0
402	20241008	134100	115939135	5000	5000	5000	5000	0
403	20241008	134000	115939135	5000	5000	5000	5000	0
404	20241008	133900	115939135	5000	5000	5000	5000	0
405	20241008	133800	115939135	5000	5000	5000	5000	0
406	20241008	133700	115939135	5000	5000	5000	5000	0
407	20241008	133600	115939135	5000	5000	5000	5000	0
408	20241008	133500	115939135	5000	5000	5000	5000	108
409	20241008	133400	115399135	4985	4985	4985	4985	0
410	20241008	133300	115399135	4985	4985	4985	4985	892
411	20241008	133200	110952515	4970	4970	4970	4970	0
412	20241008	133100	110952515	4970	4970	4970	4970	0
413	20241008	133000	110952515	4970	4970	4970	4970	0
414	20241008	132900	110952515	4970	4970	4970	4970	0
415	20241008	132800	110952515	4970	4970	4970	4970	0
416	20241008	132700	110952515	4970	4970	4970	4970	0
417	20241008	132600	110952515	4970	4970	4970	4970	0
418	20241008	132500	110952515	4970	4970	4970	4970	0
419	20241008	132400	110952515	4970	4970	4970	4970	0
420	20241008	132300	110952515	4970	4970	4970	4970	0
421	20241008	132200	110952515	4970	4970	4970	4970	0
422	20241008	132100	110952515	4970	4970	4970	4970	450
423	20241008	132000	108716015	4965	4965	4965	4965	0
424	20241008	131900	108716015	4965	4965	4965	4965	0
425	20241008	131800	108716015	4965	4965	4965	4965	0
426	20241008	131700	108716015	4965	4965	4965	4965	0
427	20241008	131600	108716015	4965	4965	4965	4965	0
428	20241008	131500	108716015	4965	4965	4965	4965	0
429	20241008	131400	108716015	4965	4965	4965	4965	18
430	20241008	131300	108626645	4965	4965	4965	4965	0
431	20241008	131200	108626645	4965	4965	4965	4965	0
432	20241008	131100	108626645	4965	4965	4965	4965	0
433	20241008	131000	108626645	4965	4965	4965	4965	0
434	20241008	130900	108626645	4965	4965	4965	4965	30
435	20241008	130800	108477695	4965	4965	4965	4965	0
436	20241008	130700	108477695	4965	4965	4965	4965	20
437	20241008	130600	108378395	4990	4990	4990	4990	0
438	20241008	130500	108378395	4990	4990	4990	4990	0
439	20241008	130400	108378395	4990	4990	4990	4990	0
440	20241008	130300	108378395	4990	4990	4990	4990	1
441	20241008	130200	108373405	4970	4970	4970	4970	0
442	20241008	130100	108373405	4970	4970	4970	4970	0
443	20241008	130000	108373405	4970	4970	4970	4970	0
444	20241008	125900	108373405	4970	4970	4970	4970	0
445	20241008	125800	108373405	4970	4970	4970	4970	0
446	20241008	125700	108373405	4970	4970	4970	4970	95
447	20241008	125600	107901255	4970	4970	4970	4970	0
448	20241008	125500	107901255	4970	4970	4970	4970	0
449	20241008	125400	107901255	4970	4970	4970	4970	0
450	20241008	125300	107901255	4970	4970	4970	4970	0
451	20241008	125200	107901255	4970	4970	4970	4970	0
452	20241008	125100	107901255	4970	4975	4975	4970	1905
453	20241008	125000	98432900	5000	5000	5000	5000	0
454	20241008	124900	98432900	5000	5000	5000	5000	0
455	20241008	124800	98432900	5000	5000	5000	5000	0
456	20241008	124700	98432900	5000	5000	5000	5000	0
457	20241008	124600	98432900	5000	5000	5000	5000	0
458	20241008	124500	98432900	5000	5000	5000	5000	0
459	20241008	124400	98432900	5000	5000	5000	5000	0
460	20241008	124300	98432900	5000	5000	5000	5000	0
461	20241008	124200	98432900	5000	5000	5000	5000	0
462	20241008	124100	98432900	5000	5000	5000	5000	0
463	20241008	124000	98432900	5000	5000	5000	5000	0
464	20241008	123900	98432900	5000	5000	5000	5000	0
465	20241008	123800	98432900	5000	5000	5000	5000	0
466	20241008	123700	98432900	5000	5000	5000	5000	0
467	20241008	123600	98432900	5000	5000	5000	5000	0
468	20241008	123500	98432900	5000	4980	5000	4980	200
469	20241008	123400	97436090	4980	4980	4980	4980	0
470	20241008	123300	97436090	4980	4980	4980	4980	3
471	20241008	123200	97421150	4985	4985	4985	4985	0
472	20241008	123100	97421150	4985	4985	4985	4985	0
473	20241008	123000	97421150	4985	4985	4985	4985	0
474	20241008	122900	97421150	4985	4985	4985	4985	0
475	20241008	122800	97421150	4985	4985	4985	4985	0
476	20241008	122700	97421150	4985	4985	4985	4985	0
477	20241008	122600	97421150	4985	4985	4985	4985	0
478	20241008	122500	97421150	4985	4985	4985	4985	0
479	20241008	122400	97421150	4985	4985	4985	4985	0
480	20241008	122300	97421150	4985	4985	4985	4985	0
481	20241008	122200	97421150	4985	4985	4985	4985	0
482	20241008	122100	97421150	4985	4985	4985	4985	0
483	20241008	122000	97421150	4985	4985	4985	4985	0
484	20241008	121900	97421150	4985	4985	4985	4985	0
485	20241008	121800	97421150	4985	4985	4985	4985	0
486	20241008	121700	97421150	4985	4985	4985	4985	0
487	20241008	121600	97421150	4985	4985	4985	4985	0
488	20241008	121500	97421150	4985	4985	4985	4985	0
489	20241008	121400	97421150	4985	4985	4985	4985	0
490	20241008	121300	97421150	4985	4985	4985	4985	0
491	20241008	121200	97421150	4985	4985	4985	4985	0
492	20241008	121100	97421150	4985	4985	4985	4985	0
493	20241008	121000	97421150	4985	4985	4985	4985	1
494	20241008	120900	97416165	4985	4985	4985	4985	0
495	20241008	120800	97416165	4985	4985	4985	4985	0
496	20241008	120700	97416165	4985	4985	4985	4985	0
497	20241008	120600	97416165	4985	4985	4985	4985	0
498	20241008	120500	97416165	4985	4985	4985	4985	0
499	20241008	120400	97416165	4985	4985	4985	4985	0
500	20241008	120300	97416165	4985	4985	4985	4985	0
501	20241008	120200	97416165	4985	4985	4985	4985	0
502	20241008	120100	97416165	4985	4985	4985	4985	0
503	20241008	120000	97416165	4985	4985	4985	4985	0
504	20241008	115900	97416165	4985	4985	4985	4985	0
505	20241008	115800	97416165	4985	4985	4985	4985	0
506	20241008	115700	97416165	4985	4985	4985	4985	0
507	20241008	115600	97416165	4985	4985	4985	4985	0
508	20241008	115500	97416165	4985	4985	4985	4985	0
509	20241008	115400	97416165	4985	4985	4985	4985	11
510	20241008	115300	97361330	4985	4985	4985	4985	1
511	20241008	115200	97356345	4965	4980	4980	4965	520
512	20241008	115100	94774415	4990	4990	4990	4990	0
513	20241008	115000	94774415	4990	4990	4990	4990	0
514	20241008	114900	94774415	4990	4990	4990	4990	0
515	20241008	114800	94774415	4990	4990	4990	4990	0
516	20241008	114700	94774415	4990	4990	4990	4990	0
517	20241008	114600	94774415	4990	4990	4990	4990	1
518	20241008	114500	94769425	4985	4985	4985	4985	0
519	20241008	114400	94769425	4985	4985	4985	4985	1
520	20241008	114300	94764440	4980	4980	4980	4980	1
521	20241008	114200	94759460	4990	4990	4990	4990	0
522	20241008	114100	94759460	4990	4990	4990	4990	0
523	20241008	114000	94759460	4990	4990	4990	4990	0
524	20241008	113900	94759460	4990	4990	4990	4990	0
525	20241008	113800	94759460	4990	4990	4990	4990	0
526	20241008	113700	94759460	4990	4990	4990	4990	0
527	20241008	113600	94759460	4990	4990	4990	4990	0
528	20241008	113500	94759460	4990	4990	4990	4990	0
529	20241008	113400	94759460	4990	4990	4990	4990	0
530	20241008	113300	94759460	4990	4990	4990	4990	0
531	20241008	113200	94759460	4990	4990	4990	4990	0
532	20241008	113100	94759460	4990	4990	4990	4990	0
533	20241008	113000	94759460	4990	4990	4990	4990	0
534	20241008	112900	94759460	4990	4990	4990	4990	6
535	20241008	112800	94729520	4970	4970	4970	4970	0
536	20241008	112700	94729520	4970	4970	4970	4970	0
537	20241008	112600	94729520	4970	4970	4970	4970	0
538	20241008	112500	94729520	4970	4985	4985	4970	800
539	20241008	112400	90752490	4995	4995	4995	4995	0
540	20241008	112300	90752490	4995	4995	4995	4995	0
541	20241008	112200	90752490	4995	4995	4995	4995	0
542	20241008	112100	90752490	4995	4995	4995	4995	0
543	20241008	112000	90752490	4995	4995	4995	4995	1
544	20241008	111900	90747495	4995	4995	4995	4995	469
545	20241008	111800	88404840	5000	5000	5000	5000	0
546	20241008	111700	88404840	5000	5000	5000	5000	0
547	20241008	111600	88404840	5000	5000	5000	5000	0
548	20241008	111500	88404840	5000	5000	5000	5000	0
549	20241008	111400	88404840	5000	5000	5000	5000	0
550	20241008	111300	88404840	5000	5000	5000	5000	0
551	20241008	111200	88404840	5000	5000	5000	5000	0
552	20241008	111100	88404840	5000	5000	5000	5000	1
553	20241008	111000	88399840	5000	5000	5000	5000	0
554	20241008	110900	88399840	5000	5000	5000	5000	0
555	20241008	110800	88399840	5000	5000	5000	5000	0
556	20241008	110700	88399840	5000	5000	5000	5000	0
557	20241008	110600	88399840	5000	5000	5000	5000	0
558	20241008	110500	88399840	5000	5000	5000	5000	0
559	20241008	110400	88399840	5000	5000	5000	5000	0
560	20241008	110300	88399840	5000	5000	5000	5000	0
561	20241008	110200	88399840	5000	5000	5000	5000	0
562	20241008	110100	88399840	5000	5000	5000	5000	0
563	20241008	110000	88399840	5000	5000	5000	5000	0
564	20241008	105900	88399840	5000	5000	5000	5000	0
565	20241008	105800	88399840	5000	5000	5000	5000	0
566	20241008	105700	88399840	5000	5000	5000	5000	0
567	20241008	105600	88399840	5000	5000	5000	5000	0
568	20241008	105500	88399840	5000	5000	5000	5000	0
569	20241008	105400	88399840	5000	5000	5000	5000	0
570	20241008	105300	88399840	5000	5000	5000	5000	0
571	20241008	105200	88399840	5000	5000	5000	5000	0
572	20241008	105100	88399840	5000	5000	5000	5000	0
573	20241008	105000	88399840	5000	5000	5000	5000	0
574	20241008	104900	88399840	5000	5000	5000	5000	0
575	20241008	104800	88399840	5000	5000	5000	5000	0
576	20241008	104700	88399840	5000	5000	5000	5000	0
577	20241008	104600	88399840	5000	5000	5000	5000	0
578	20241008	104500	88399840	5000	5000	5000	5000	0
579	20241008	104400	88399840	5000	5000	5000	5000	0
580	20241008	104300	88399840	5000	5000	5000	5000	0
581	20241008	104200	88399840	5000	5000	5000	5000	0
582	20241008	104100	88399840	5000	5000	5000	5000	0
583	20241008	104000	88399840	5000	5000	5000	5000	0
584	20241008	103900	88399840	5000	5000	5000	5000	0
585	20241008	103800	88399840	5000	5000	5000	5000	1
586	20241008	103700	88394840	4995	4990	4995	4990	80
587	20241008	103600	87995635	4980	4980	4980	4980	0
588	20241008	103500	87995635	4980	4980	4980	4980	0
589	20241008	103400	87995635	4980	4980	4980	4980	0
590	20241008	103300	87995635	4980	4980	4980	4980	0
591	20241008	103200	87995635	4980	4980	4980	4980	0
592	20241008	103100	87995635	4980	4980	4980	4980	0
593	20241008	103000	87995635	4980	4980	4980	4980	0
594	20241008	102900	87995635	4980	4980	4980	4980	0
595	20241008	102800	87995635	4980	4980	4980	4980	0
596	20241008	102700	87995635	4980	4980	4980	4980	0
597	20241008	102600	87995635	4980	4980	4980	4980	0
598	20241008	102500	87995635	4980	4980	4980	4980	0
599	20241008	102400	87995635	4980	4980	4980	4980	0
600	20241008	102300	87995635	4980	4990	4990	4980	18
601	20241008	102200	87905905	4970	4970	4970	4970	0
602	20241008	102100	87905905	4970	4970	4970	4970	0
603	20241008	102000	87905905	4970	4970	4970	4970	0
604	20241008	101900	87905905	4970	4970	4970	4970	9507
605	20241008	101800	40656115	4970	4970	4970	4970	0
606	20241008	101700	40656115	4970	4995	4995	4970	2
607	20241008	101600	40646150	5000	5000	5000	5000	0
608	20241008	101500	40646150	5000	5000	5000	5000	0
609	20241008	101400	40646150	5000	5000	5000	5000	0
610	20241008	101300	40646150	5000	5000	5000	5000	0
611	20241008	101200	40646150	5000	5000	5000	5000	0
612	20241008	101100	40646150	5000	5000	5000	5000	0
613	20241008	101000	40646150	5000	5000	5000	5000	0
614	20241008	100900	40646150	5000	5000	5000	5000	0
615	20241008	100800	40646150	5000	5000	5000	5000	0
616	20241008	100700	40646150	5000	4995	5000	4995	986
617	20241008	100600	35716585	4995	4995	4995	4995	1
618	20241008	100500	35711590	5000	4980	5010	4980	1977
619	20241008	100400	25828800	4980	4980	4980	4980	0
620	20241008	100300	25828800	4980	4980	4980	4980	0
621	20241008	100200	25828800	4980	4975	4980	4975	2
622	20241008	100100	25818845	4975	4975	4975	4975	1
623	20241008	100000	25813870	4955	4955	4955	4955	80
624	20241008	095900	25417470	4955	4955	4955	4955	0
625	20241008	095800	25417470	4955	4955	4955	4955	0
626	20241008	095700	25417470	4955	4955	4955	4955	0
627	20241008	095600	25417470	4955	4965	4965	4955	990
628	20241008	095500	20510555	4965	4965	4965	4965	0
629	20241008	095400	20510555	4965	4965	4965	4965	26
630	20241008	095300	20381465	4975	4975	4975	4975	0
631	20241008	095200	20381465	4975	4975	4975	4975	0
632	20241008	095100	20381465	4975	4975	4975	4975	1
633	20241008	095000	20376490	4960	4965	4965	4960	996
634	20241008	094900	15435385	4980	4980	4980	4980	0
635	20241008	094800	15435385	4980	4980	4980	4980	0
636	20241008	094700	15435385	4980	4980	4980	4980	0
637	20241008	094600	15435385	4980	4960	4980	4960	12
638	20241008	094500	15375845	4980	4980	4980	4980	0
639	20241008	094400	15375845	4980	4980	4980	4980	0
640	20241008	094300	15375845	4980	4980	4980	4980	0
641	20241008	094200	15375845	4980	4980	4980	4980	0
642	20241008	094100	15375845	4980	4980	4980	4980	2
643	20241008	094000	15365885	4975	4975	4975	4975	1
644	20241008	093900	15360910	4975	4975	4975	4975	1
645	20241008	093800	15355935	4960	4960	4960	4960	0
646	20241008	093700	15355935	4960	4960	4960	4960	44
647	20241008	093600	15137695	4960	4960	4960	4960	0
648	20241008	093500	15137695	4960	4960	4960	4960	0
649	20241008	093400	15137695	4960	4960	4960	4960	3
650	20241008	093300	15122815	4960	4970	4970	4960	4
651	20241008	093200	15102960	4970	4970	4970	4970	0
652	20241008	093100	15102960	4970	4970	4970	4970	0
653	20241008	093000	15102960	4970	4970	4970	4970	1
654	20241008	092900	15097990	4970	4970	4970	4970	1
655	20241008	092800	15093020	4970	4970	4970	4970	0
656	20241008	092700	15093020	4970	4970	4970	4970	0
657	20241008	092600	15093020	4970	4970	4970	4970	0
658	20241008	092500	15093020	4970	4970	4970	4970	1046
659	20241008	092400	9894400	4970	4960	4970	4960	12
660	20241008	092300	9834820	4950	4970	4970	4950	1473
661	20241008	092200	2541175	4970	4970	4970	4970	1
662	20241008	092100	2536205	4970	4970	4970	4970	52
663	20241008	092000	2277765	4980	4980	4980	4980	165
664	20241008	091900	1456065	4980	4980	4980	4980	0
665	20241008	091800	1456065	4980	4980	4980	4980	0
666	20241008	091700	1456065	4980	4980	4980	4980	0
667	20241008	091600	1456065	4980	4980	4980	4980	0
668	20241008	091500	1456065	4980	4980	4980	4980	0
669	20241008	091400	1456065	4980	4980	4980	4980	0
670	20241008	091300	1456065	4980	4980	4980	4980	0
671	20241008	091200	1456065	4980	4980	4980	4980	0
672	20241008	091100	1456065	4980	4980	4980	4980	1
673	20241008	091000	1451085	4980	4980	4980	4980	4
674	20241008	090900	1431165	4990	4990	4990	4990	41
675	20241008	090800	1226575	4990	4990	4990	4990	0
676	20241008	090700	1226575	4990	4990	4990	4990	0
677	20241008	090600	1226575	4990	4990	4990	4990	0
678	20241008	090500	1226575	4990	4990	4990	4990	21
679	20241008	090400	1121785	4990	4990	4990	4990	74
680	20241008	090300	752525	4990	4990	4990	4990	10
681	20241008	090200	702625	4995	4995	4995	4995	2
682	20241008	090100	692635	4990	4985	4990	4980	90
683	20241008	090000	243770	4990	4995	4995	4960	49