KissMeData/229500/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205000	205815095	4990	4990	4990	4990	160
3	20241010	204900	205815095	4990	4990	4990	4990	0
4	20241010	204800	205815095	4990	4990	4990	4990	0
5	20241010	204700	205815095	4990	4990	4990	4990	0
6	20241010	204600	205815095	4990	4990	4990	4990	0
7	20241010	204500	205815095	4990	4990	4990	4990	0
8	20241010	204400	205815095	4990	4990	4990	4990	0
9	20241010	204300	205815095	4990	4990	4990	4990	0
10	20241010	204200	205815095	4990	4990	4990	4990	0
11	20241010	204100	205815095	4990	4990	4990	4990	0
12	20241010	204000	205815095	4990	4990	4990	4990	0
13	20241010	203900	205815095	4990	4990	4990	4990	0
14	20241010	203800	205815095	4990	4990	4990	4990	0
15	20241010	203700	205815095	4990	4990	4990	4990	0
16	20241010	203600	205815095	4990	4990	4990	4990	0
17	20241010	203500	205815095	4990	4990	4990	4990	0
18	20241010	203400	205815095	4990	4990	4990	4990	0
19	20241010	203300	205815095	4990	4990	4990	4990	0
20	20241010	203200	205815095	4990	4990	4990	4990	0
21	20241010	203100	205815095	4990	4990	4990	4990	0
22	20241010	203000	205815095	4990	4990	4990	4990	0
23	20241010	202900	205815095	4990	4990	4990	4990	0
24	20241010	202800	205815095	4990	4990	4990	4990	0
25	20241010	202700	205815095	4990	4990	4990	4990	0
26	20241010	202600	205815095	4990	4990	4990	4990	0
27	20241010	202500	205815095	4990	4990	4990	4990	0
28	20241010	202400	205815095	4990	4990	4990	4990	0
29	20241010	202300	205815095	4990	4990	4990	4990	0
30	20241010	202200	205815095	4990	4990	4990	4990	0
31	20241010	202100	205815095	4990	4990	4990	4990	0
32	20241010	202000	205815095	4990	4990	4990	4990	160
33	20241010	201900	205815095	4990	4990	4990	4990	0
34	20241010	201800	205815095	4990	4990	4990	4990	0
35	20241010	201700	205815095	4990	4990	4990	4990	0
36	20241010	201600	205815095	4990	4990	4990	4990	0
37	20241010	201500	205815095	4990	4990	4990	4990	0
38	20241010	201400	205815095	4990	4990	4990	4990	0
39	20241010	201300	205815095	4990	4990	4990	4990	0
40	20241010	201200	205815095	4990	4990	4990	4990	0
41	20241010	201100	205815095	4990	4990	4990	4990	0
42	20241010	201000	205815095	4990	4990	4990	4990	0
43	20241010	200900	205815095	4990	4990	4990	4990	0
44	20241010	200800	205815095	4990	4990	4990	4990	0
45	20241010	200700	205815095	4990	4990	4990	4990	0
46	20241010	200600	205815095	4990	4990	4990	4990	0
47	20241010	200500	205815095	4990	4990	4990	4990	0
48	20241010	200400	205815095	4990	4990	4990	4990	0
49	20241010	200300	205815095	4990	4990	4990	4990	0
50	20241010	200200	205815095	4990	4990	4990	4990	0
51	20241010	200100	205815095	4990	4990	4990	4990	0
52	20241010	200000	205815095	4990	4990	4990	4990	0
53	20241010	195900	205815095	4990	4990	4990	4990	0
54	20241010	195800	205815095	4990	4990	4990	4990	0
55	20241010	195700	205815095	4990	4990	4990	4990	0
56	20241010	195600	205815095	4990	4990	4990	4990	0
57	20241010	195500	205815095	4990	4990	4990	4990	0
58	20241010	195400	205815095	4990	4990	4990	4990	0
59	20241010	195300	205815095	4990	4990	4990	4990	0
60	20241010	195200	205815095	4990	4990	4990	4990	0
61	20241010	195100	205815095	4990	4990	4990	4990	0
62	20241010	195000	205815095	4990	4990	4990	4990	160
63	20241010	194900	205815095	4990	4990	4990	4990	0
64	20241010	194800	205815095	4990	4990	4990	4990	0
65	20241010	194700	205815095	4990	4990	4990	4990	0
66	20241010	194600	205815095	4990	4990	4990	4990	0
67	20241010	194500	205815095	4990	4990	4990	4990	0
68	20241010	194400	205815095	4990	4990	4990	4990	0
69	20241010	194300	205815095	4990	4990	4990	4990	0
70	20241010	194200	205815095	4990	4990	4990	4990	0
71	20241010	194100	205815095	4990	4990	4990	4990	0
72	20241010	194000	205815095	4990	4990	4990	4990	0
73	20241010	193900	205815095	4990	4990	4990	4990	0
74	20241010	193800	205815095	4990	4990	4990	4990	0
75	20241010	193700	205815095	4990	4990	4990	4990	0
76	20241010	193600	205815095	4990	4990	4990	4990	0
77	20241010	193500	205815095	4990	4990	4990	4990	0
78	20241010	193400	205815095	4990	4990	4990	4990	0
79	20241010	193300	205815095	4990	4990	4990	4990	0
80	20241010	193200	205815095	4990	4990	4990	4990	0
81	20241010	193100	205815095	4990	4990	4990	4990	0
82	20241010	193000	205815095	4990	4990	4990	4990	0
83	20241010	192900	205815095	4990	4990	4990	4990	0
84	20241010	192800	205815095	4990	4990	4990	4990	0
85	20241010	192700	205815095	4990	4990	4990	4990	0
86	20241010	192600	205815095	4990	4990	4990	4990	0
87	20241010	192500	205815095	4990	4990	4990	4990	0
88	20241010	192400	205815095	4990	4990	4990	4990	0
89	20241010	192300	205815095	4990	4990	4990	4990	0
90	20241010	192200	205815095	4990	4990	4990	4990	0
91	20241010	192100	205815095	4990	4990	4990	4990	0
92	20241010	192000	205815095	4990	4990	4990	4990	160
93	20241010	191900	205815095	4990	4990	4990	4990	0
94	20241010	191800	205815095	4990	4990	4990	4990	0
95	20241010	191700	205815095	4990	4990	4990	4990	0
96	20241010	191600	205815095	4990	4990	4990	4990	0
97	20241010	191500	205815095	4990	4990	4990	4990	0
98	20241010	191400	205815095	4990	4990	4990	4990	0
99	20241010	191300	205815095	4990	4990	4990	4990	0
100	20241010	191200	205815095	4990	4990	4990	4990	0
101	20241010	191100	205815095	4990	4990	4990	4990	0
102	20241010	191000	205815095	4990	4990	4990	4990	0
103	20241010	190900	205815095	4990	4990	4990	4990	0
104	20241010	190800	205815095	4990	4990	4990	4990	0
105	20241010	190700	205815095	4990	4990	4990	4990	0
106	20241010	190600	205815095	4990	4990	4990	4990	0
107	20241010	190500	205815095	4990	4990	4990	4990	0
108	20241010	190400	205815095	4990	4990	4990	4990	0
109	20241010	190300	205815095	4990	4990	4990	4990	0
110	20241010	190200	205815095	4990	4990	4990	4990	0
111	20241010	190100	205815095	4990	4990	4990	4990	0
112	20241010	190000	205815095	4990	4990	4990	4990	0
113	20241010	185900	205815095	4990	4990	4990	4990	0
114	20241010	185800	205815095	4990	4990	4990	4990	0
115	20241010	185700	205815095	4990	4990	4990	4990	0
116	20241010	185600	205815095	4990	4990	4990	4990	0
117	20241010	185500	205815095	4990	4990	4990	4990	0
118	20241010	185400	205815095	4990	4990	4990	4990	0
119	20241010	185300	205815095	4990	4990	4990	4990	0
120	20241010	185200	205815095	4990	4990	4990	4990	0
121	20241010	185100	205815095	4990	4990	4990	4990	0
122	20241010	185000	205815095	4990	4990	4990	4990	160
123	20241010	184900	205815095	4990	4990	4990	4990	0
124	20241010	184800	205815095	4990	4990	4990	4990	0
125	20241010	184700	205815095	4990	4990	4990	4990	0
126	20241010	184600	205815095	4990	4990	4990	4990	0
127	20241010	184500	205815095	4990	4990	4990	4990	0
128	20241010	184400	205815095	4990	4990	4990	4990	0
129	20241010	184300	205815095	4990	4990	4990	4990	0
130	20241010	184200	205815095	4990	4990	4990	4990	0
131	20241010	184100	205815095	4990	4990	4990	4990	0
132	20241010	184000	205815095	4990	4990	4990	4990	0
133	20241010	183900	205815095	4990	4990	4990	4990	0
134	20241010	183800	205815095	4990	4990	4990	4990	0
135	20241010	183700	205815095	4990	4990	4990	4990	0
136	20241010	183600	205815095	4990	4990	4990	4990	0
137	20241010	183500	205815095	4990	4990	4990	4990	0
138	20241010	183400	205815095	4990	4990	4990	4990	0
139	20241010	183300	205815095	4990	4990	4990	4990	0
140	20241010	183200	205815095	4990	4990	4990	4990	0
141	20241010	183100	205815095	4990	4990	4990	4990	0
142	20241010	183000	205815095	4990	4990	4990	4990	0
143	20241010	182900	205815095	4990	4990	4990	4990	0
144	20241010	182800	205815095	4990	4990	4990	4990	0
145	20241010	182700	205815095	4990	4990	4990	4990	0
146	20241010	182600	205815095	4990	4990	4990	4990	0
147	20241010	182500	205815095	4990	4990	4990	4990	0
148	20241010	182400	205815095	4990	4990	4990	4990	0
149	20241010	182300	205815095	4990	4990	4990	4990	0
150	20241010	182200	205815095	4990	4990	4990	4990	0
151	20241010	182100	205815095	4990	4990	4990	4990	0
152	20241010	182000	205815095	4990	4990	4990	4990	160
153	20241010	181900	205815095	4990	4990	4990	4990	0
154	20241010	181800	205815095	4990	4990	4990	4990	0
155	20241010	181700	205815095	4990	4990	4990	4990	0
156	20241010	181600	205815095	4990	4990	4990	4990	0
157	20241010	181500	205815095	4990	4990	4990	4990	0
158	20241010	181400	205815095	4990	4990	4990	4990	0
159	20241010	181300	205815095	4990	4990	4990	4990	0
160	20241010	181200	205815095	4990	4990	4990	4990	0
161	20241010	181100	205815095	4990	4990	4990	4990	0
162	20241010	181000	205815095	4990	4990	4990	4990	0
163	20241010	180900	205815095	4990	4990	4990	4990	0
164	20241010	180800	205815095	4990	4990	4990	4990	0
165	20241010	180700	205815095	4990	4990	4990	4990	0
166	20241010	180600	205815095	4990	4990	4990	4990	0
167	20241010	180500	205815095	4990	4990	4990	4990	0
168	20241010	180400	205815095	4990	4990	4990	4990	0
169	20241010	180300	205815095	4990	4990	4990	4990	0
170	20241010	180200	205815095	4990	4990	4990	4990	0
171	20241010	180100	205815095	4990	4990	4990	4990	0
172	20241010	180000	205815095	4990	4990	4990	4990	0
173	20241010	175900	205815095	4990	4990	4990	4990	0
174	20241010	175800	205815095	4990	4990	4990	4990	0
175	20241010	175700	205815095	4990	4990	4990	4990	0
176	20241010	175600	205815095	4990	4990	4990	4990	0
177	20241010	175500	205815095	4990	4990	4990	4990	0
178	20241010	175400	205815095	4990	4990	4990	4990	0
179	20241010	175300	205815095	4990	4990	4990	4990	0
180	20241010	175200	205815095	4990	4990	4990	4990	0
181	20241010	175100	205815095	4990	4990	4990	4990	0
182	20241010	175000	205815095	4990	4990	4990	4990	160
183	20241010	174900	205815095	4990	4990	4990	4990	0
184	20241010	174800	205815095	4990	4990	4990	4990	0
185	20241010	174700	205815095	4990	4990	4990	4990	0
186	20241010	174600	205815095	4990	4990	4990	4990	0
187	20241010	174500	205815095	4990	4990	4990	4990	0
188	20241010	174400	205815095	4990	4990	4990	4990	0
189	20241010	174300	205815095	4990	4990	4990	4990	0
190	20241010	174200	205815095	4990	4990	4990	4990	0
191	20241010	174100	205815095	4990	4990	4990	4990	0
192	20241010	174000	205815095	4990	4990	4990	4990	0
193	20241010	173900	205815095	4990	4990	4990	4990	0
194	20241010	173800	205815095	4990	4990	4990	4990	0
195	20241010	173700	205815095	4990	4990	4990	4990	0
196	20241010	173600	205815095	4990	4990	4990	4990	0
197	20241010	173500	205815095	4990	4990	4990	4990	0
198	20241010	173400	205815095	4990	4990	4990	4990	0
199	20241010	173300	205815095	4990	4990	4990	4990	0
200	20241010	173200	205815095	4990	4990	4990	4990	0
201	20241010	173100	205815095	4990	4990	4990	4990	0
202	20241010	173000	205815095	4990	4990	4990	4990	0
203	20241010	172900	205815095	4990	4990	4990	4990	0
204	20241010	172800	205815095	4990	4990	4990	4990	0
205	20241010	172700	205815095	4990	4990	4990	4990	0
206	20241010	172600	205815095	4990	4990	4990	4990	0
207	20241010	172500	205815095	4990	4990	4990	4990	0
208	20241010	172400	205815095	4990	4990	4990	4990	0
209	20241010	172300	205815095	4990	4990	4990	4990	0
210	20241010	172200	205815095	4990	4990	4990	4990	0
211	20241010	172100	205815095	4990	4990	4990	4990	0
212	20241010	172000	205815095	4990	4990	4990	4990	160
213	20241010	171900	205815095	4990	4990	4990	4990	0
214	20241010	171800	205815095	4990	4990	4990	4990	0
215	20241010	171700	205815095	4990	4990	4990	4990	0
216	20241010	171600	205815095	4990	4990	4990	4990	0
217	20241010	171500	205815095	4990	4990	4990	4990	0
218	20241010	171400	205815095	4990	4990	4990	4990	0
219	20241010	171300	205815095	4990	4990	4990	4990	0
220	20241010	171200	205815095	4990	4990	4990	4990	0
221	20241010	171100	205815095	4990	4990	4990	4990	0
222	20241010	171000	205815095	4990	4990	4990	4990	0
223	20241010	170900	205815095	4990	4990	4990	4990	0
224	20241010	170800	205815095	4990	4990	4990	4990	0
225	20241010	170700	205815095	4990	4990	4990	4990	0
226	20241010	170600	205815095	4990	4990	4990	4990	0
227	20241010	170500	205815095	4990	4990	4990	4990	0
228	20241010	170400	205815095	4990	4990	4990	4990	0
229	20241010	170300	205815095	4990	4990	4990	4990	0
230	20241010	170200	205815095	4990	4990	4990	4990	0
231	20241010	170100	205815095	4990	4990	4990	4990	0
232	20241010	170000	205815095	4990	4990	4990	4990	0
233	20241010	165900	205815095	4990	4990	4990	4990	0
234	20241010	165800	205815095	4990	4990	4990	4990	0
235	20241010	165700	205815095	4990	4990	4990	4990	0
236	20241010	165600	205815095	4990	4990	4990	4990	0
237	20241010	165500	205815095	4990	4990	4990	4990	0
238	20241010	165400	205815095	4990	4990	4990	4990	0
239	20241010	165300	205815095	4990	4990	4990	4990	0
240	20241010	165200	205815095	4990	4990	4990	4990	0
241	20241010	165100	205815095	4990	4990	4990	4990	0
242	20241010	165000	205815095	4990	4990	4990	4990	160
243	20241010	164900	205815095	4990	4990	4990	4990	0
244	20241010	164800	205815095	4990	4990	4990	4990	0
245	20241010	164700	205815095	4990	4990	4990	4990	0
246	20241010	164600	205815095	4990	4990	4990	4990	0
247	20241010	164500	205815095	4990	4990	4990	4990	0
248	20241010	164400	205815095	4990	4990	4990	4990	0
249	20241010	164300	205815095	4990	4990	4990	4990	0
250	20241010	164200	205815095	4990	4990	4990	4990	0
251	20241010	164100	205815095	4990	4990	4990	4990	0
252	20241010	164000	205815095	4990	4990	4990	4990	0
253	20241010	163900	205815095	4990	4990	4990	4990	0
254	20241010	163800	205815095	4990	4990	4990	4990	0
255	20241010	163700	205815095	4990	4990	4990	4990	0
256	20241010	163600	205815095	4990	4990	4990	4990	0
257	20241010	163500	205815095	4990	4990	4990	4990	0
258	20241010	163400	205815095	4990	4990	4990	4990	0
259	20241010	163300	205815095	4990	4990	4990	4990	0
260	20241010	163200	205815095	4990	4990	4990	4990	0
261	20241010	163100	205815095	4990	4990	4990	4990	0
262	20241010	163000	205815095	4990	4990	4990	4990	0
263	20241010	162900	205815095	4990	4990	4990	4990	0
264	20241010	162800	205815095	4990	4990	4990	4990	0
265	20241010	162700	205815095	4990	4990	4990	4990	0
266	20241010	162600	205815095	4990	4990	4990	4990	0
267	20241010	162500	205815095	4990	4990	4990	4990	0
268	20241010	162400	205815095	4990	4990	4990	4990	0
269	20241010	162300	205815095	4990	4990	4990	4990	0
270	20241010	162200	205815095	4990	4990	4990	4990	0
271	20241010	162100	205815095	4990	4990	4990	4990	0
272	20241010	162000	205815095	4990	4990	4990	4990	160
273	20241010	161900	205815095	4990	4990	4990	4990	0
274	20241010	161800	205815095	4990	4990	4990	4990	0
275	20241010	161700	205815095	4990	4990	4990	4990	0
276	20241010	161600	205815095	4990	4990	4990	4990	0
277	20241010	161500	205815095	4990	4990	4990	4990	0
278	20241010	161400	205815095	4990	4990	4990	4990	0
279	20241010	161300	205815095	4990	4990	4990	4990	0
280	20241010	161200	205815095	4990	4990	4990	4990	0
281	20241010	161100	205815095	4990	4990	4990	4990	0
282	20241010	161000	205815095	4990	4990	4990	4990	0
283	20241010	160900	205815095	4990	4990	4990	4990	0
284	20241010	160800	205815095	4990	4990	4990	4990	0
285	20241010	160700	205815095	4990	4990	4990	4990	0
286	20241010	160600	205815095	4990	4990	4990	4990	0
287	20241010	160500	205815095	4990	4990	4990	4990	0
288	20241010	160400	205815095	4990	4990	4990	4990	0
289	20241010	160300	205815095	4990	4990	4990	4990	0
290	20241010	160200	205815095	4990	4990	4990	4990	0
291	20241010	160100	205815095	4990	4990	4990	4990	0
292	20241010	160000	205815095	4990	4990	4990	4990	0
293	20241010	155900	205815095	4990	4990	4990	4990	0
294	20241010	155800	205815095	4990	4990	4990	4990	0
295	20241010	155700	205815095	4990	4990	4990	4990	0
296	20241010	155600	205815095	4990	4990	4990	4990	0
297	20241010	155500	205815095	4990	4990	4990	4990	0
298	20241010	155400	205815095	4990	4990	4990	4990	0
299	20241010	155300	205815095	4990	4990	4990	4990	0
300	20241010	155200	205815095	4990	4990	4990	4990	0
301	20241010	155100	205815095	4990	4990	4990	4990	0
302	20241010	155000	205815095	4990	4990	4990	4990	160
303	20241010	154900	205815095	4990	4990	4990	4990	0
304	20241010	154800	205815095	4990	4990	4990	4990	0
305	20241010	154700	205815095	4990	4990	4990	4990	0
306	20241010	154600	205815095	4990	4990	4990	4990	0
307	20241010	154500	205815095	4990	4990	4990	4990	0
308	20241010	154400	205815095	4990	4990	4990	4990	0
309	20241010	154300	205815095	4990	4990	4990	4990	0
310	20241010	154200	205815095	4990	4990	4990	4990	0
311	20241010	154100	205815095	4990	4990	4990	4990	0
312	20241010	154000	205815095	4990	4990	4990	4990	0
313	20241010	153900	205815095	4990	4990	4990	4990	0
314	20241010	153800	205815095	4990	4990	4990	4990	0
315	20241010	153700	205815095	4990	4990	4990	4990	0
316	20241010	153600	205815095	4990	4990	4990	4990	0
317	20241010	153500	205815095	4990	4990	4990	4990	0
318	20241010	153400	205815095	4990	4990	4990	4990	0
319	20241010	153300	205815095	4990	4990	4990	4990	0
320	20241010	153200	205815095	4990	4990	4990	4990	0
321	20241010	153100	205815095	4990	4990	4990	4990	0
322	20241010	153000	205815095	4990	4990	4990	4990	160
323	20241010	152900	205016695	4995	4995	4995	4995	0
324	20241010	152800	205016695	4995	4995	4995	4995	0
325	20241010	152700	205016695	4995	4995	4995	4995	0
326	20241010	152600	205016695	4995	4995	4995	4995	0
327	20241010	152500	205016695	4995	4995	4995	4995	0
328	20241010	152400	205016695	4995	4995	4995	4995	0
329	20241010	152300	205016695	4995	4995	4995	4995	0
330	20241010	152200	205016695	4995	4995	4995	4995	0
331	20241010	152100	205016695	4995	4995	4995	4995	0
332	20241010	152000	205016695	4995	4995	4995	4995	0
333	20241010	151900	205016695	4995	4995	4995	4995	0
334	20241010	151800	205016695	4995	4995	4995	4995	0
335	20241010	151700	205016695	4995	4995	4995	4995	0
336	20241010	151600	205016695	4995	4995	4995	4995	0
337	20241010	151500	205016695	4995	4995	4995	4995	0
338	20241010	151400	205016695	4995	4995	4995	4995	0
339	20241010	151300	205016695	4995	4995	4995	4995	0
340	20241010	151200	205016695	4995	4995	4995	4995	1
341	20241010	151100	205011700	4900	4960	4960	4900	5616
342	20241010	151000	177390170	4995	4995	4995	4995	200
343	20241010	150900	176391170	4995	4995	4995	4995	100
344	20241010	150800	175891670	4995	4995	4995	4995	0
345	20241010	150700	175891670	4995	4995	4995	4995	0
346	20241010	150600	175891670	4995	4995	4995	4995	0
347	20241010	150500	175891670	4995	4995	4995	4995	0
348	20241010	150400	175891670	4995	4995	4995	4995	0
349	20241010	150300	175891670	4995	4995	4995	4995	0
350	20241010	150200	175891670	4995	4995	4995	4995	0
351	20241010	150100	175891670	4995	4995	4995	4995	0
352	20241010	150000	175891670	4995	4995	4995	4995	15
353	20241010	145900	175816745	4995	4995	4995	4995	0
354	20241010	145800	175816745	4995	4995	4995	4995	100
355	20241010	145700	175317245	5000	5000	5000	5000	0
356	20241010	145600	175317245	5000	5000	5000	5000	0
357	20241010	145500	175317245	5000	5000	5000	5000	92
358	20241010	145400	174857245	4995	4995	4995	4995	0
359	20241010	145300	174857245	4995	4995	4995	4995	0
360	20241010	145200	174857245	4995	4995	4995	4995	0
361	20241010	145100	174857245	4995	4995	4995	4995	0
362	20241010	145000	174857245	4995	4995	4995	4995	0
363	20241010	144900	174857245	4995	4995	4995	4995	0
364	20241010	144800	174857245	4995	4995	4995	4995	0
365	20241010	144700	174857245	4995	4995	4995	4995	0
366	20241010	144600	174857245	4995	4995	4995	4995	0
367	20241010	144500	174857245	4995	4995	4995	4995	0
368	20241010	144400	174857245	4995	4995	4995	4995	50
369	20241010	144300	174607495	4995	4995	4995	4995	0
370	20241010	144200	174607495	4995	4995	4995	4995	0
371	20241010	144100	174607495	4995	4995	4995	4995	0
372	20241010	144000	174607495	4995	4995	4995	4995	0
373	20241010	143900	174607495	4995	4995	4995	4995	0
374	20241010	143800	174607495	4995	4995	4995	4995	0
375	20241010	143700	174607495	4995	4995	4995	4995	0
376	20241010	143600	174607495	4995	4995	4995	4995	0
377	20241010	143500	174607495	4995	4995	4995	4995	0
378	20241010	143400	174607495	4995	4995	4995	4995	0
379	20241010	143300	174607495	4995	4995	4995	4995	0
380	20241010	143200	174607495	4995	4995	4995	4995	0
381	20241010	143100	174607495	4995	4995	4995	4995	5
382	20241010	143000	174582520	4935	4935	4935	4935	0
383	20241010	142900	174582520	4935	4935	4935	4935	0
384	20241010	142800	174582520	4935	4935	4935	4935	0
385	20241010	142700	174582520	4935	4995	4995	4935	10000
386	20241010	142600	125225635	5000	5000	5000	5000	196
387	20241010	142500	124245635	5000	4995	5000	4995	134
388	20241010	142400	123575940	4935	4935	4935	4935	0
389	20241010	142300	123575940	4935	4935	4935	4935	0
390	20241010	142200	123575940	4935	4935	4935	4935	0
391	20241010	142100	123575940	4935	4935	4935	4935	0
392	20241010	142000	123575940	4935	4935	4935	4935	0
393	20241010	141900	123575940	4935	4935	4935	4935	0
394	20241010	141800	123575940	4935	4935	4935	4935	111
395	20241010	141700	123028155	5000	5000	5000	5000	0
396	20241010	141600	123028155	5000	5000	5000	5000	0
397	20241010	141500	123028155	5000	5000	5000	5000	0
398	20241010	141400	123028155	5000	5000	5000	5000	100
399	20241010	141300	122528155	5000	5000	5000	5000	1500
400	20241010	141200	115028155	5000	5180	5180	5000	10883
401	20241010	141100	60612975	5000	5110	5110	5000	10000
402	20241010	141000	10508175	5190	5190	5190	5190	0
403	20241010	140900	10508175	5190	5190	5190	5190	0
404	20241010	140800	10508175	5190	5190	5190	5190	0
405	20241010	140700	10508175	5190	5190	5190	5190	0
406	20241010	140600	10508175	5190	5190	5190	5190	0
407	20241010	140500	10508175	5190	5190	5190	5190	0
408	20241010	140400	10508175	5190	5190	5190	5190	0
409	20241010	140300	10508175	5190	5190	5190	5190	0
410	20241010	140200	10508175	5190	5190	5190	5190	0
411	20241010	140100	10508175	5190	5190	5190	5190	0
412	20241010	140000	10508175	5190	5190	5190	5190	0
413	20241010	135900	10508175	5190	5190	5190	5190	0
414	20241010	135800	10508175	5190	5190	5190	5190	0
415	20241010	135700	10508175	5190	5190	5190	5190	0
416	20241010	135600	10508175	5190	5190	5190	5190	0
417	20241010	135500	10508175	5190	5190	5190	5190	0
418	20241010	135400	10508175	5190	5190	5190	5190	0
419	20241010	135300	10508175	5190	5190	5190	5190	300
420	20241010	135200	8951175	5190	5190	5190	5190	0
421	20241010	135100	8951175	5190	5190	5190	5190	2
422	20241010	135000	8940795	5100	5100	5100	5100	0
423	20241010	134900	8940795	5100	5100	5100	5100	98
424	20241010	134800	8440995	5100	5100	5100	5100	150
425	20241010	134700	7675995	5050	5050	5050	5050	0
426	20241010	134600	7675995	5050	5050	5050	5050	120
427	20241010	134500	7069995	5000	4995	5000	4995	375
428	20241010	134400	5195565	4995	4995	4995	4995	50
429	20241010	134300	4945815	4995	4995	4995	4995	0
430	20241010	134200	4945815	4995	4995	4995	4995	0
431	20241010	134100	4945815	4995	4995	4995	4995	0
432	20241010	134000	4945815	4995	4995	4995	4995	0
433	20241010	133900	4945815	4995	4995	4995	4995	0
434	20241010	133800	4945815	4995	4995	4995	4995	0
435	20241010	133700	4945815	4995	4995	4995	4995	0
436	20241010	133600	4945815	4995	4995	4995	4995	0
437	20241010	133500	4945815	4995	4995	4995	4995	5
438	20241010	133400	4920840	4925	4925	4925	4925	0
439	20241010	133300	4920840	4925	4925	4925	4925	0
440	20241010	133200	4920840	4925	4925	4925	4925	0
441	20241010	133100	4920840	4925	4925	4925	4925	0
442	20241010	133000	4920840	4925	4925	4925	4925	0
443	20241010	132900	4920840	4925	4925	4925	4925	0
444	20241010	132800	4920840	4925	4925	4925	4925	0
445	20241010	132700	4920840	4925	4930	4930	4925	200
446	20241010	132600	3935775	5000	4995	5000	4995	10
447	20241010	132500	3885800	5000	5000	5000	5000	0
448	20241010	132400	3885800	5000	5000	5000	5000	0
449	20241010	132300	3885800	5000	5000	5000	5000	0
450	20241010	132200	3885800	5000	5000	5000	5000	0
451	20241010	132100	3885800	5000	5000	5000	5000	0
452	20241010	132000	3885800	5000	5000	5000	5000	0
453	20241010	131900	3885800	5000	5000	5000	5000	0
454	20241010	131800	3885800	5000	5000	5000	5000	0
455	20241010	131700	3885800	5000	5000	5000	5000	0
456	20241010	131600	3885800	5000	5000	5000	5000	0
457	20241010	131500	3885800	5000	5000	5000	5000	0
458	20241010	131400	3885800	5000	5000	5000	5000	0
459	20241010	131300	3885800	5000	5000	5000	5000	0
460	20241010	131200	3885800	5000	5000	5000	5000	0
461	20241010	131100	3885800	5000	5000	5000	5000	0
462	20241010	131000	3885800	5000	5000	5000	5000	0
463	20241010	130900	3885800	5000	5000	5000	5000	0
464	20241010	130800	3885800	5000	5000	5000	5000	0
465	20241010	130700	3885800	5000	5000	5000	5000	0
466	20241010	130600	3885800	5000	5000	5000	5000	0
467	20241010	130500	3885800	5000	5000	5000	5000	0
468	20241010	130400	3885800	5000	5000	5000	5000	0
469	20241010	130300	3885800	5000	5000	5000	5000	0
470	20241010	130200	3885800	5000	5000	5000	5000	0
471	20241010	130100	3885800	5000	5000	5000	5000	0
472	20241010	130000	3885800	5000	5000	5000	5000	0
473	20241010	125900	3885800	5000	5000	5000	5000	0
474	20241010	125800	3885800	5000	5000	5000	5000	0
475	20241010	125700	3885800	5000	5000	5000	5000	0
476	20241010	125600	3885800	5000	5000	5000	5000	0
477	20241010	125500	3885800	5000	5000	5000	5000	0
478	20241010	125400	3885800	5000	5000	5000	5000	0
479	20241010	125300	3885800	5000	5000	5000	5000	0
480	20241010	125200	3885800	5000	5000	5000	5000	0
481	20241010	125100	3885800	5000	5000	5000	5000	0
482	20241010	125000	3885800	5000	5000	5000	5000	0
483	20241010	124900	3885800	5000	5000	5000	5000	0
484	20241010	124800	3885800	5000	5000	5000	5000	0
485	20241010	124700	3885800	5000	5000	5000	5000	0
486	20241010	124600	3885800	5000	5000	5000	5000	0
487	20241010	124500	3885800	5000	5000	5000	5000	0
488	20241010	124400	3885800	5000	5000	5000	5000	0
489	20241010	124300	3885800	5000	5000	5000	5000	0
490	20241010	124200	3885800	5000	5000	5000	5000	0
491	20241010	124100	3885800	5000	5000	5000	5000	0
492	20241010	124000	3885800	5000	5000	5000	5000	0
493	20241010	123900	3885800	5000	5000	5000	5000	0
494	20241010	123800	3885800	5000	5000	5000	5000	1
495	20241010	123700	3880800	4925	4925	4925	4925	0
496	20241010	123600	3880800	4925	4950	4950	4925	35
497	20241010	123500	3707675	5000	5000	5000	5000	0
498	20241010	123400	3707675	5000	5000	5000	5000	0
499	20241010	123300	3707675	5000	5000	5000	5000	0
500	20241010	123200	3707675	5000	4995	5000	4995	50
501	20241010	123100	3457910	4995	4995	4995	4995	0
502	20241010	123000	3457910	4995	4995	4995	4995	0
503	20241010	122900	3457910	4995	4995	4995	4995	0
504	20241010	122800	3457910	4995	4995	4995	4995	0
505	20241010	122700	3457910	4995	4995	4995	4995	0
506	20241010	122600	3457910	4995	4995	4995	4995	0
507	20241010	122500	3457910	4995	4995	4995	4995	0
508	20241010	122400	3457910	4995	4995	4995	4995	0
509	20241010	122300	3457910	4995	4995	4995	4995	0
510	20241010	122200	3457910	4995	4995	4995	4995	0
511	20241010	122100	3457910	4995	4995	4995	4995	0
512	20241010	122000	3457910	4995	4995	4995	4995	0
513	20241010	121900	3457910	4995	4995	4995	4995	0
514	20241010	121800	3457910	4995	4995	4995	4995	0
515	20241010	121700	3457910	4995	4995	4995	4995	0
516	20241010	121600	3457910	4995	4995	4995	4995	0
517	20241010	121500	3457910	4995	4995	4995	4995	0
518	20241010	121400	3457910	4995	4995	4995	4995	0
519	20241010	121300	3457910	4995	4995	4995	4995	0
520	20241010	121200	3457910	4995	4995	4995	4995	0
521	20241010	121100	3457910	4995	4995	4995	4995	0
522	20241010	121000	3457910	4995	4995	4995	4995	0
523	20241010	120900	3457910	4995	4995	4995	4995	0
524	20241010	120800	3457910	4995	4995	4995	4995	0
525	20241010	120700	3457910	4995	4995	4995	4995	0
526	20241010	120600	3457910	4995	4995	4995	4995	0
527	20241010	120500	3457910	4995	4995	4995	4995	0
528	20241010	120400	3457910	4995	4995	4995	4995	0
529	20241010	120300	3457910	4995	4995	4995	4995	0
530	20241010	120200	3457910	4995	4995	4995	4995	0
531	20241010	120100	3457910	4995	4995	4995	4995	0
532	20241010	120000	3457910	4995	4995	4995	4995	0
533	20241010	115900	3457910	4995	4995	4995	4995	0
534	20241010	115800	3457910	4995	4995	4995	4995	0
535	20241010	115700	3457910	4995	4995	4995	4995	0
536	20241010	115600	3457910	4995	4995	4995	4995	0
537	20241010	115500	3457910	4995	4995	4995	4995	0
538	20241010	115400	3457910	4995	4995	4995	4995	0
539	20241010	115300	3457910	4995	4995	4995	4995	0
540	20241010	115200	3457910	4995	4995	4995	4995	0
541	20241010	115100	3457910	4995	4995	4995	4995	0
542	20241010	115000	3457910	4995	4995	4995	4995	0
543	20241010	114900	3457910	4995	4995	4995	4995	0
544	20241010	114800	3457910	4995	4995	4995	4995	0
545	20241010	114700	3457910	4995	4995	4995	4995	50
546	20241010	114600	3208160	4995	4995	4995	4995	0
547	20241010	114500	3208160	4995	4995	4995	4995	0
548	20241010	114400	3208160	4995	4995	4995	4995	0
549	20241010	114300	3208160	4995	4995	4995	4995	0
550	20241010	114200	3208160	4995	4995	4995	4995	1
551	20241010	114100	3203165	4925	4925	4925	4925	0
552	20241010	114000	3203165	4925	4925	4925	4925	0
553	20241010	113900	3203165	4925	4925	4925	4925	0
554	20241010	113800	3203165	4925	4925	4925	4925	0
555	20241010	113700	3203165	4925	4925	4925	4925	0
556	20241010	113600	3203165	4925	4925	4925	4925	77
557	20241010	113500	2823940	4925	4925	4925	4925	21
558	20241010	113400	2720515	4950	4965	4965	4950	69
559	20241010	113300	2378750	5000	5000	5000	5000	0
560	20241010	113200	2378750	5000	5000	5000	5000	0
561	20241010	113100	2378750	5000	5000	5000	5000	0
562	20241010	113000	2378750	5000	5000	5000	5000	0
563	20241010	112900	2378750	5000	5000	5000	5000	0
564	20241010	112800	2378750	5000	5000	5000	5000	0
565	20241010	112700	2378750	5000	5000	5000	5000	0
566	20241010	112600	2378750	5000	5000	5000	5000	0
567	20241010	112500	2378750	5000	5000	5000	5000	0
568	20241010	112400	2378750	5000	5000	5000	5000	0
569	20241010	112300	2378750	5000	5000	5000	5000	0
570	20241010	112200	2378750	5000	5000	5000	5000	0
571	20241010	112100	2378750	5000	5000	5000	5000	0
572	20241010	112000	2378750	5000	5000	5000	5000	0
573	20241010	111900	2378750	5000	5000	5000	5000	0
574	20241010	111800	2378750	5000	5000	5000	5000	0
575	20241010	111700	2378750	5000	5000	5000	5000	0
576	20241010	111600	2378750	5000	5000	5000	5000	20
577	20241010	111500	2278750	5100	5100	5100	5100	0
578	20241010	111400	2278750	5100	5100	5100	5100	0
579	20241010	111300	2278750	5100	5100	5100	5100	0
580	20241010	111200	2278750	5100	5100	5100	5100	0
581	20241010	111100	2278750	5100	5100	5100	5100	0
582	20241010	111000	2278750	5100	5100	5100	5100	0
583	20241010	110900	2278750	5100	5100	5100	5100	0
584	20241010	110800	2278750	5100	5100	5100	5100	0
585	20241010	110700	2278750	5100	5100	5100	5100	0
586	20241010	110600	2278750	5100	5100	5100	5100	0
587	20241010	110500	2278750	5100	5100	5100	5100	0
588	20241010	110400	2278750	5100	5100	5100	5100	0
589	20241010	110300	2278750	5100	5100	5100	5100	0
590	20241010	110200	2278750	5100	5100	5100	5100	0
591	20241010	110100	2278750	5100	5100	5100	5100	0
592	20241010	110000	2278750	5100	5100	5100	5100	0
593	20241010	105900	2278750	5100	5100	5100	5100	0
594	20241010	105800	2278750	5100	5100	5100	5100	0
595	20241010	105700	2278750	5100	5100	5100	5100	0
596	20241010	105600	2278750	5100	5100	5100	5100	0
597	20241010	105500	2278750	5100	5100	5100	5100	0
598	20241010	105400	2278750	5100	5100	5100	5100	0
599	20241010	105300	2278750	5100	5100	5100	5100	0
600	20241010	105200	2278750	5100	5100	5100	5100	0
601	20241010	105100	2278750	5100	5100	5100	5100	0
602	20241010	105000	2278750	5100	5100	5100	5100	0
603	20241010	104900	2278750	5100	5100	5100	5100	0
604	20241010	104800	2278750	5100	5100	5100	5100	0
605	20241010	104700	2278750	5100	5100	5100	5100	0
606	20241010	104600	2278750	5100	5100	5100	5100	0
607	20241010	104500	2278750	5100	5100	5100	5100	0
608	20241010	104400	2278750	5100	5100	5100	5100	0
609	20241010	104300	2278750	5100	5100	5100	5100	0
610	20241010	104200	2278750	5100	5100	5100	5100	0
611	20241010	104100	2278750	5100	5100	5100	5100	0
612	20241010	104000	2278750	5100	5100	5100	5100	0
613	20241010	103900	2278750	5100	5100	5100	5100	0
614	20241010	103800	2278750	5100	5100	5100	5100	0
615	20241010	103700	2278750	5100	5100	5100	5100	0
616	20241010	103600	2278750	5100	5100	5100	5100	0
617	20241010	103500	2278750	5100	5100	5100	5100	0
618	20241010	103400	2278750	5100	5100	5100	5100	0
619	20241010	103300	2278750	5100	5100	5100	5100	0
620	20241010	103200	2278750	5100	5100	5100	5100	0
621	20241010	103100	2278750	5100	5100	5100	5100	0
622	20241010	103000	2278750	5100	5100	5100	5100	0
623	20241010	102900	2278750	5100	5100	5100	5100	0
624	20241010	102800	2278750	5100	5100	5100	5100	0
625	20241010	102700	2278750	5100	5100	5100	5100	0
626	20241010	102600	2278750	5100	5100	5100	5100	0
627	20241010	102500	2278750	5100	5100	5100	5100	0
628	20241010	102400	2278750	5100	5100	5100	5100	0
629	20241010	102300	2278750	5100	5100	5100	5100	0
630	20241010	102200	2278750	5100	5100	5100	5100	0
631	20241010	102100	2278750	5100	5100	5100	5100	0
632	20241010	102000	2278750	5100	5100	5100	5100	0
633	20241010	101900	2278750	5100	5100	5100	5100	0
634	20241010	101800	2278750	5100	5100	5100	5100	0
635	20241010	101700	2278750	5100	5100	5100	5100	0
636	20241010	101600	2278750	5100	5100	5100	5100	0
637	20241010	101500	2278750	5100	5100	5100	5100	0
638	20241010	101400	2278750	5100	5100	5100	5100	0
639	20241010	101300	2278750	5100	5100	5100	5100	0
640	20241010	101200	2278750	5100	5100	5100	5100	0
641	20241010	101100	2278750	5100	5100	5100	5100	0
642	20241010	101000	2278750	5100	5100	5100	5100	0
643	20241010	100900	2278750	5100	5100	5100	5100	0
644	20241010	100800	2278750	5100	5100	5100	5100	0
645	20241010	100700	2278750	5100	5100	5100	5100	5
646	20241010	100600	2253250	4960	4960	4960	4960	60
647	20241010	100500	1955650	4960	4960	4960	4960	0
648	20241010	100400	1955650	4960	4960	4960	4960	0
649	20241010	100300	1955650	4960	4960	4960	4960	0
650	20241010	100200	1955650	4960	4960	4960	4960	0
651	20241010	100100	1955650	4960	4960	4960	4960	0
652	20241010	100000	1955650	4960	4960	4960	4960	0
653	20241010	095900	1955650	4960	4960	4960	4960	0
654	20241010	095800	1955650	4960	4960	4960	4960	0
655	20241010	095700	1955650	4960	4960	4960	4960	0
656	20241010	095600	1955650	4960	4960	4960	4960	0
657	20241010	095500	1955650	4960	4960	4960	4960	0
658	20241010	095400	1955650	4960	4960	4960	4960	0
659	20241010	095300	1955650	4960	4960	4960	4960	0
660	20241010	095200	1955650	4960	4960	4960	4960	0
661	20241010	095100	1955650	4960	4960	4960	4960	30
662	20241010	095000	1806850	4960	4960	4960	4960	0
663	20241010	094900	1806850	4960	4960	4960	4960	0
664	20241010	094800	1806850	4960	4960	4960	4960	0
665	20241010	094700	1806850	4960	4960	4960	4960	0
666	20241010	094600	1806850	4960	4960	4960	4960	0
667	20241010	094500	1806850	4960	4950	4960	4950	360
668	20241010	094400	24750	4950	4950	4950	4950	0
669	20241010	094300	24750	4950	4950	4950	4950	0
670	20241010	094200	24750	4950	4950	4950	4950	0
671	20241010	094100	24750	4950	4950	4950	4950	0
672	20241010	094000	24750	4950	4950	4950	4950	0
673	20241010	093900	24750	4950	4950	4950	4950	0
674	20241010	093800	24750	4950	4950	4950	4950	0
675	20241010	093700	24750	4950	4950	4950	4950	0
676	20241010	093600	24750	4950	4950	4950	4950	0
677	20241010	093500	24750	4950	4950	4950	4950	0
678	20241010	093400	24750	4950	4950	4950	4950	0
679	20241010	093300	24750	4950	4950	4950	4950	0
680	20241010	093200	24750	4950	4950	4950	4950	0
681	20241010	093100	24750	4950	4950	4950	4950	0
682	20241010	093000	24750	4950	4950	4950	4950	0
683	20241010	092900	24750	4950	4950	4950	4950	0
684	20241010	092800	24750	4950	4950	4950	4950	0
685	20241010	092700	24750	4950	4950	4950	4950	0
686	20241010	092600	24750	4950	4950	4950	4950	0
687	20241010	092500	24750	4950	4950	4950	4950	0
688	20241010	092400	24750	4950	4950	4950	4950	0
689	20241010	092300	24750	4950	4950	4950	4950	0
690	20241010	092200	24750	4950	4950	4950	4950	0
691	20241010	092100	24750	4950	4950	4950	4950	0
692	20241010	092000	24750	4950	4950	4950	4950	0
693	20241010	091900	24750	4950	4950	4950	4950	0
694	20241010	091800	24750	4950	4950	4950	4950	0
695	20241010	091700	24750	4950	4950	4950	4950	0
696	20241010	091600	24750	4950	4950	4950	4950	0
697	20241010	091500	24750	4950	4950	4950	4950	0
698	20241010	091400	24750	4950	4950	4950	4950	0
699	20241010	091300	24750	4950	4950	4950	4950	0
700	20241010	091200	24750	4950	4950	4950	4950	0
701	20241010	091100	24750	4950	4950	4950	4950	0
702	20241010	091000	24750	4950	4950	4950	4950	0
703	20241010	090900	24750	4950	4950	4950	4950	5
704	20241010	090800	0	4950	4950	4950	4950	0
705	20241010	090700	0	4950	4950	4950	4950	0
706	20241010	090600	0	4950	4950	4950	4950	0
707	20241010	090500	0	4950	4950	4950	4950	0
708	20241010	090400	0	4950	4950	4950	4950	0
709	20241010	090300	0	4950	4950	4950	4950	0
710	20241010	090200	0	4950	4950	4950	4950	0
711	20241010	090100	0	4950	4950	4950	4950	0
712	20241010	090000	0	4950	4950	4950	4950	0