KissMeData/100790/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201100	495151640	5090	5090	5090	5090	2843
3	20241014	201000	495151640	5090	5090	5090	5090	0
4	20241014	200900	495151640	5090	5090	5090	5090	0
5	20241014	200800	495151640	5090	5090	5090	5090	0
6	20241014	200700	495151640	5090	5090	5090	5090	0
7	20241014	200600	495151640	5090	5090	5090	5090	0
8	20241014	200500	495151640	5090	5090	5090	5090	0
9	20241014	200400	495151640	5090	5090	5090	5090	0
10	20241014	200300	495151640	5090	5090	5090	5090	0
11	20241014	200200	495151640	5090	5090	5090	5090	0
12	20241014	200100	495151640	5090	5090	5090	5090	0
13	20241014	200000	495151640	5090	5090	5090	5090	0
14	20241014	195900	495151640	5090	5090	5090	5090	0
15	20241014	195800	495151640	5090	5090	5090	5090	0
16	20241014	195700	495151640	5090	5090	5090	5090	0
17	20241014	195600	495151640	5090	5090	5090	5090	0
18	20241014	195500	495151640	5090	5090	5090	5090	0
19	20241014	195400	495151640	5090	5090	5090	5090	0
20	20241014	195300	495151640	5090	5090	5090	5090	0
21	20241014	195200	495151640	5090	5090	5090	5090	0
22	20241014	195100	495151640	5090	5090	5090	5090	0
23	20241014	195000	495151640	5090	5090	5090	5090	0
24	20241014	194900	495151640	5090	5090	5090	5090	0
25	20241014	194800	495151640	5090	5090	5090	5090	0
26	20241014	194700	495151640	5090	5090	5090	5090	0
27	20241014	194600	495151640	5090	5090	5090	5090	0
28	20241014	194500	495151640	5090	5090	5090	5090	0
29	20241014	194400	495151640	5090	5090	5090	5090	0
30	20241014	194300	495151640	5090	5090	5090	5090	0
31	20241014	194200	495151640	5090	5090	5090	5090	0
32	20241014	194100	495151640	5090	5090	5090	5090	2843
33	20241014	194000	495151640	5090	5090	5090	5090	0
34	20241014	193900	495151640	5090	5090	5090	5090	0
35	20241014	193800	495151640	5090	5090	5090	5090	0
36	20241014	193700	495151640	5090	5090	5090	5090	0
37	20241014	193600	495151640	5090	5090	5090	5090	0
38	20241014	193500	495151640	5090	5090	5090	5090	0
39	20241014	193400	495151640	5090	5090	5090	5090	0
40	20241014	193300	495151640	5090	5090	5090	5090	0
41	20241014	193200	495151640	5090	5090	5090	5090	0
42	20241014	193100	495151640	5090	5090	5090	5090	0
43	20241014	193000	495151640	5090	5090	5090	5090	0
44	20241014	192900	495151640	5090	5090	5090	5090	0
45	20241014	192800	495151640	5090	5090	5090	5090	0
46	20241014	192700	495151640	5090	5090	5090	5090	0
47	20241014	192600	495151640	5090	5090	5090	5090	0
48	20241014	192500	495151640	5090	5090	5090	5090	0
49	20241014	192400	495151640	5090	5090	5090	5090	0
50	20241014	192300	495151640	5090	5090	5090	5090	0
51	20241014	192200	495151640	5090	5090	5090	5090	0
52	20241014	192100	495151640	5090	5090	5090	5090	0
53	20241014	192000	495151640	5090	5090	5090	5090	0
54	20241014	191900	495151640	5090	5090	5090	5090	0
55	20241014	191800	495151640	5090	5090	5090	5090	0
56	20241014	191700	495151640	5090	5090	5090	5090	0
57	20241014	191600	495151640	5090	5090	5090	5090	0
58	20241014	191500	495151640	5090	5090	5090	5090	0
59	20241014	191400	495151640	5090	5090	5090	5090	0
60	20241014	191300	495151640	5090	5090	5090	5090	0
61	20241014	191200	495151640	5090	5090	5090	5090	0
62	20241014	191100	495151640	5090	5090	5090	5090	2843
63	20241014	191000	495151640	5090	5090	5090	5090	0
64	20241014	190900	495151640	5090	5090	5090	5090	0
65	20241014	190800	495151640	5090	5090	5090	5090	0
66	20241014	190700	495151640	5090	5090	5090	5090	0
67	20241014	190600	495151640	5090	5090	5090	5090	0
68	20241014	190500	495151640	5090	5090	5090	5090	0
69	20241014	190400	495151640	5090	5090	5090	5090	0
70	20241014	190300	495151640	5090	5090	5090	5090	0
71	20241014	190200	495151640	5090	5090	5090	5090	0
72	20241014	190100	495151640	5090	5090	5090	5090	0
73	20241014	190000	495151640	5090	5090	5090	5090	0
74	20241014	185900	495151640	5090	5090	5090	5090	0
75	20241014	185800	495151640	5090	5090	5090	5090	0
76	20241014	185700	495151640	5090	5090	5090	5090	0
77	20241014	185600	495151640	5090	5090	5090	5090	0
78	20241014	185500	495151640	5090	5090	5090	5090	0
79	20241014	185400	495151640	5090	5090	5090	5090	0
80	20241014	185300	495151640	5090	5090	5090	5090	0
81	20241014	185200	495151640	5090	5090	5090	5090	0
82	20241014	185100	495151640	5090	5090	5090	5090	0
83	20241014	185000	495151640	5090	5090	5090	5090	0
84	20241014	184900	495151640	5090	5090	5090	5090	0
85	20241014	184800	495151640	5090	5090	5090	5090	0
86	20241014	184700	495151640	5090	5090	5090	5090	0
87	20241014	184600	495151640	5090	5090	5090	5090	0
88	20241014	184500	495151640	5090	5090	5090	5090	0
89	20241014	184400	495151640	5090	5090	5090	5090	0
90	20241014	184300	495151640	5090	5090	5090	5090	0
91	20241014	184200	495151640	5090	5090	5090	5090	0
92	20241014	184100	495151640	5090	5090	5090	5090	2843
93	20241014	184000	495151640	5090	5090	5090	5090	0
94	20241014	183900	495151640	5090	5090	5090	5090	0
95	20241014	183800	495151640	5090	5090	5090	5090	0
96	20241014	183700	495151640	5090	5090	5090	5090	0
97	20241014	183600	495151640	5090	5090	5090	5090	0
98	20241014	183500	495151640	5090	5090	5090	5090	0
99	20241014	183400	495151640	5090	5090	5090	5090	0
100	20241014	183300	495151640	5090	5090	5090	5090	0
101	20241014	183200	495151640	5090	5090	5090	5090	0
102	20241014	183100	495151640	5090	5090	5090	5090	0
103	20241014	183000	495151640	5090	5090	5090	5090	0
104	20241014	182900	495151640	5090	5090	5090	5090	0
105	20241014	182800	495151640	5090	5090	5090	5090	0
106	20241014	182700	495151640	5090	5090	5090	5090	0
107	20241014	182600	495151640	5090	5090	5090	5090	0
108	20241014	182500	495151640	5090	5090	5090	5090	0
109	20241014	182400	495151640	5090	5090	5090	5090	0
110	20241014	182300	495151640	5090	5090	5090	5090	0
111	20241014	182200	495151640	5090	5090	5090	5090	0
112	20241014	182100	495151640	5090	5090	5090	5090	0
113	20241014	182000	495151640	5090	5090	5090	5090	0
114	20241014	181900	495151640	5090	5090	5090	5090	0
115	20241014	181800	495151640	5090	5090	5090	5090	0
116	20241014	181700	495151640	5090	5090	5090	5090	0
117	20241014	181600	495151640	5090	5090	5090	5090	0
118	20241014	181500	495151640	5090	5090	5090	5090	0
119	20241014	181400	495151640	5090	5090	5090	5090	0
120	20241014	181300	495151640	5090	5090	5090	5090	0
121	20241014	181200	495151640	5090	5090	5090	5090	0
122	20241014	181100	495151640	5090	5090	5090	5090	2843
123	20241014	181000	495151640	5090	5090	5090	5090	0
124	20241014	180900	495151640	5090	5090	5090	5090	0
125	20241014	180800	495151640	5090	5090	5090	5090	0
126	20241014	180700	495151640	5090	5090	5090	5090	0
127	20241014	180600	495151640	5090	5090	5090	5090	0
128	20241014	180500	495151640	5090	5090	5090	5090	0
129	20241014	180400	495151640	5090	5090	5090	5090	0
130	20241014	180300	495151640	5090	5090	5090	5090	0
131	20241014	180200	495151640	5090	5090	5090	5090	0
132	20241014	180100	495151640	5090	5090	5090	5090	0
133	20241014	180000	495151640	5090	5090	5090	5090	0
134	20241014	175900	495151640	5090	5090	5090	5090	0
135	20241014	175800	495151640	5090	5090	5090	5090	0
136	20241014	175700	495151640	5090	5090	5090	5090	0
137	20241014	175600	495151640	5090	5090	5090	5090	0
138	20241014	175500	495151640	5090	5090	5090	5090	0
139	20241014	175400	495151640	5090	5090	5090	5090	0
140	20241014	175300	495151640	5090	5090	5090	5090	0
141	20241014	175200	495151640	5090	5090	5090	5090	0
142	20241014	175100	495151640	5090	5090	5090	5090	0
143	20241014	175000	495151640	5090	5090	5090	5090	0
144	20241014	174900	495151640	5090	5090	5090	5090	0
145	20241014	174800	495151640	5090	5090	5090	5090	0
146	20241014	174700	495151640	5090	5090	5090	5090	0
147	20241014	174600	495151640	5090	5090	5090	5090	0
148	20241014	174500	495151640	5090	5090	5090	5090	0
149	20241014	174400	495151640	5090	5090	5090	5090	0
150	20241014	174300	495151640	5090	5090	5090	5090	0
151	20241014	174200	495151640	5090	5090	5090	5090	0
152	20241014	174100	495151640	5090	5090	5090	5090	2843
153	20241014	174000	495151640	5090	5090	5090	5090	0
154	20241014	173900	495151640	5090	5090	5090	5090	0
155	20241014	173800	495151640	5090	5090	5090	5090	0
156	20241014	173700	495151640	5090	5090	5090	5090	0
157	20241014	173600	495151640	5090	5090	5090	5090	0
158	20241014	173500	495151640	5090	5090	5090	5090	0
159	20241014	173400	495151640	5090	5090	5090	5090	0
160	20241014	173300	495151640	5090	5090	5090	5090	0
161	20241014	173200	495151640	5090	5090	5090	5090	0
162	20241014	173100	495151640	5090	5090	5090	5090	0
163	20241014	173000	495151640	5090	5090	5090	5090	0
164	20241014	172900	495151640	5090	5090	5090	5090	0
165	20241014	172800	495151640	5090	5090	5090	5090	0
166	20241014	172700	495151640	5090	5090	5090	5090	0
167	20241014	172600	495151640	5090	5090	5090	5090	0
168	20241014	172500	495151640	5090	5090	5090	5090	0
169	20241014	172400	495151640	5090	5090	5090	5090	0
170	20241014	172300	495151640	5090	5090	5090	5090	0
171	20241014	172200	495151640	5090	5090	5090	5090	0
172	20241014	172100	495151640	5090	5090	5090	5090	0
173	20241014	172000	495151640	5090	5090	5090	5090	0
174	20241014	171900	495151640	5090	5090	5090	5090	0
175	20241014	171800	495151640	5090	5090	5090	5090	0
176	20241014	171700	495151640	5090	5090	5090	5090	0
177	20241014	171600	495151640	5090	5090	5090	5090	0
178	20241014	171500	495151640	5090	5090	5090	5090	0
179	20241014	171400	495151640	5090	5090	5090	5090	0
180	20241014	171300	495151640	5090	5090	5090	5090	0
181	20241014	171200	495151640	5090	5090	5090	5090	0
182	20241014	171100	495151640	5090	5090	5090	5090	2843
183	20241014	171000	495151640	5090	5090	5090	5090	0
184	20241014	170900	495151640	5090	5090	5090	5090	0
185	20241014	170800	495151640	5090	5090	5090	5090	0
186	20241014	170700	495151640	5090	5090	5090	5090	0
187	20241014	170600	495151640	5090	5090	5090	5090	0
188	20241014	170500	495151640	5090	5090	5090	5090	0
189	20241014	170400	495151640	5090	5090	5090	5090	0
190	20241014	170300	495151640	5090	5090	5090	5090	0
191	20241014	170200	495151640	5090	5090	5090	5090	0
192	20241014	170100	495151640	5090	5090	5090	5090	0
193	20241014	170000	495151640	5090	5090	5090	5090	0
194	20241014	165900	495151640	5090	5090	5090	5090	0
195	20241014	165800	495151640	5090	5090	5090	5090	0
196	20241014	165700	495151640	5090	5090	5090	5090	0
197	20241014	165600	495151640	5090	5090	5090	5090	0
198	20241014	165500	495151640	5090	5090	5090	5090	0
199	20241014	165400	495151640	5090	5090	5090	5090	0
200	20241014	165300	495151640	5090	5090	5090	5090	0
201	20241014	165200	495151640	5090	5090	5090	5090	0
202	20241014	165100	495151640	5090	5090	5090	5090	0
203	20241014	165000	495151640	5090	5090	5090	5090	0
204	20241014	164900	495151640	5090	5090	5090	5090	0
205	20241014	164800	495151640	5090	5090	5090	5090	0
206	20241014	164700	495151640	5090	5090	5090	5090	0
207	20241014	164600	495151640	5090	5090	5090	5090	0
208	20241014	164500	495151640	5090	5090	5090	5090	0
209	20241014	164400	495151640	5090	5090	5090	5090	0
210	20241014	164300	495151640	5090	5090	5090	5090	0
211	20241014	164200	495151640	5090	5090	5090	5090	0
212	20241014	164100	495151640	5090	5090	5090	5090	2843
213	20241014	164000	495151640	5090	5090	5090	5090	0
214	20241014	163900	495151640	5090	5090	5090	5090	0
215	20241014	163800	495151640	5090	5090	5090	5090	0
216	20241014	163700	495151640	5090	5090	5090	5090	0
217	20241014	163600	495151640	5090	5090	5090	5090	0
218	20241014	163500	495151640	5090	5090	5090	5090	0
219	20241014	163400	495151640	5090	5090	5090	5090	0
220	20241014	163300	495151640	5090	5090	5090	5090	0
221	20241014	163200	495151640	5090	5090	5090	5090	0
222	20241014	163100	495151640	5090	5090	5090	5090	0
223	20241014	163000	495151640	5090	5090	5090	5090	0
224	20241014	162900	495151640	5090	5090	5090	5090	0
225	20241014	162800	495151640	5090	5090	5090	5090	0
226	20241014	162700	495151640	5090	5090	5090	5090	0
227	20241014	162600	495151640	5090	5090	5090	5090	0
228	20241014	162500	495151640	5090	5090	5090	5090	0
229	20241014	162400	495151640	5090	5090	5090	5090	0
230	20241014	162300	495151640	5090	5090	5090	5090	0
231	20241014	162200	495151640	5090	5090	5090	5090	0
232	20241014	162100	495151640	5090	5090	5090	5090	0
233	20241014	162000	495151640	5090	5090	5090	5090	0
234	20241014	161900	495151640	5090	5090	5090	5090	0
235	20241014	161800	495151640	5090	5090	5090	5090	0
236	20241014	161700	495151640	5090	5090	5090	5090	0
237	20241014	161600	495151640	5090	5090	5090	5090	0
238	20241014	161500	495151640	5090	5090	5090	5090	0
239	20241014	161400	495151640	5090	5090	5090	5090	0
240	20241014	161300	495151640	5090	5090	5090	5090	0
241	20241014	161200	495151640	5090	5090	5090	5090	0
242	20241014	161100	495151640	5090	5090	5090	5090	2843
243	20241014	161000	495151640	5090	5090	5090	5090	0
244	20241014	160900	495151640	5090	5090	5090	5090	0
245	20241014	160800	495151640	5090	5090	5090	5090	0
246	20241014	160700	495151640	5090	5090	5090	5090	0
247	20241014	160600	495151640	5090	5090	5090	5090	0
248	20241014	160500	495151640	5090	5090	5090	5090	0
249	20241014	160400	495151640	5090	5090	5090	5090	0
250	20241014	160300	495151640	5090	5090	5090	5090	0
251	20241014	160200	495151640	5090	5090	5090	5090	0
252	20241014	160100	495151640	5090	5090	5090	5090	0
253	20241014	160000	495151640	5090	5090	5090	5090	0
254	20241014	155900	495151640	5090	5090	5090	5090	0
255	20241014	155800	495151640	5090	5090	5090	5090	0
256	20241014	155700	495151640	5090	5090	5090	5090	0
257	20241014	155600	495151640	5090	5090	5090	5090	0
258	20241014	155500	495151640	5090	5090	5090	5090	0
259	20241014	155400	495151640	5090	5090	5090	5090	0
260	20241014	155300	495151640	5090	5090	5090	5090	0
261	20241014	155200	495151640	5090	5090	5090	5090	0
262	20241014	155100	495151640	5090	5090	5090	5090	0
263	20241014	155000	495151640	5090	5090	5090	5090	0
264	20241014	154900	495151640	5090	5090	5090	5090	0
265	20241014	154800	495151640	5090	5090	5090	5090	0
266	20241014	154700	495151640	5090	5090	5090	5090	0
267	20241014	154600	495151640	5090	5090	5090	5090	0
268	20241014	154500	495151640	5090	5090	5090	5090	0
269	20241014	154400	495151640	5090	5090	5090	5090	0
270	20241014	154300	495151640	5090	5090	5090	5090	0
271	20241014	154200	495151640	5090	5090	5090	5090	0
272	20241014	154100	495151640	5090	5090	5090	5090	2843
273	20241014	154000	495151640	5090	5090	5090	5090	0
274	20241014	153900	495151640	5090	5090	5090	5090	0
275	20241014	153800	495151640	5090	5090	5090	5090	0
276	20241014	153700	495151640	5090	5090	5090	5090	0
277	20241014	153600	495151640	5090	5090	5090	5090	0
278	20241014	153500	495151640	5090	5090	5090	5090	0
279	20241014	153400	495151640	5090	5090	5090	5090	0
280	20241014	153300	495151640	5090	5090	5090	5090	0
281	20241014	153200	495151640	5090	5090	5090	5090	0
282	20241014	153100	495151640	5090	5090	5090	5090	0
283	20241014	153000	495151640	5090	5090	5090	5090	2843
284	20241014	152900	480680770	5070	5070	5070	5070	0
285	20241014	152800	480680770	5070	5070	5070	5070	0
286	20241014	152700	480680770	5070	5070	5070	5070	0
287	20241014	152600	480680770	5070	5070	5070	5070	0
288	20241014	152500	480680770	5070	5070	5070	5070	0
289	20241014	152400	480680770	5070	5070	5070	5070	0
290	20241014	152300	480680770	5070	5070	5070	5070	0
291	20241014	152200	480680770	5070	5070	5070	5070	0
292	20241014	152100	480680770	5070	5070	5070	5070	0
293	20241014	152000	480680770	5070	5070	5070	5070	0
294	20241014	151900	480680770	5070	5060	5070	5060	84
295	20241014	151800	480255700	5070	5070	5070	5070	508
296	20241014	151700	477680140	5070	5080	5080	5070	545
297	20241014	151600	474916980	5070	5070	5070	5070	0
298	20241014	151500	474916980	5070	5070	5070	5070	706
299	20241014	151400	471337560	5080	5060	5080	5060	633
300	20241014	151300	468126740	5060	5060	5060	5050	565
301	20241014	151200	465269480	5060	5060	5060	5060	2
302	20241014	151100	465259360	5050	5050	5050	5050	0
303	20241014	151000	465259360	5050	5050	5050	5050	83
304	20241014	150900	464840210	5050	5050	5050	5050	0
305	20241014	150800	464840210	5050	5050	5050	5050	199
306	20241014	150700	463835260	5040	5040	5040	5040	332
307	20241014	150600	462161980	5050	5050	5050	5050	1
308	20241014	150500	462156930	5050	5050	5050	5050	1
309	20241014	150400	462151880	5060	5050	5060	5050	517
310	20241014	150300	459540980	5060	5060	5060	5060	0
311	20241014	150200	459540980	5060	5060	5060	5060	163
312	20241014	150100	458716200	5070	5070	5070	5070	1
313	20241014	150000	458711130	5060	5060	5060	5060	21
314	20241014	145900	458604870	5060	5060	5060	5060	819
315	20241014	145800	454460730	5050	5050	5050	5050	0
316	20241014	145700	454460730	5050	5050	5050	5050	291
317	20241014	145600	452991180	5060	5040	5060	5040	415
318	20241014	145500	450897560	5040	5040	5040	5040	0
319	20241014	145400	450897560	5040	5030	5040	5030	501
320	20241014	145300	448377520	5030	5030	5030	5030	0
321	20241014	145200	448377520	5030	5030	5030	5030	1
322	20241014	145100	448372490	5020	5020	5020	5020	2
323	20241014	145000	448362450	5030	5030	5030	5030	2
324	20241014	144900	448352390	5030	5030	5030	5030	0
325	20241014	144800	448352390	5030	5030	5030	5030	0
326	20241014	144700	448352390	5030	5030	5030	5030	0
327	20241014	144600	448352390	5030	5030	5030	5030	0
328	20241014	144500	448352390	5030	5030	5030	5030	0
329	20241014	144400	448352390	5030	5030	5030	5030	0
330	20241014	144300	448352390	5030	5030	5030	5030	0
331	20241014	144200	448352390	5030	5030	5030	5030	0
332	20241014	144100	448352390	5030	5030	5030	5030	1
333	20241014	144000	448347360	5020	5030	5030	5020	7
334	20241014	143900	448312210	5010	5020	5030	5010	507
335	20241014	143800	445762160	5020	5020	5020	5020	0
336	20241014	143700	445762160	5020	5020	5020	5020	4
337	20241014	143600	445742080	5030	5030	5030	5030	6
338	20241014	143500	445711900	5030	5030	5030	5030	0
339	20241014	143400	445711900	5030	5010	5030	5010	2269
340	20241014	143300	434320400	5020	5020	5020	5020	0
341	20241014	143200	434320400	5020	5020	5020	5020	0
342	20241014	143100	434320400	5020	5020	5020	5020	0
343	20241014	143000	434320400	5020	5020	5020	5020	0
344	20241014	142900	434320400	5020	5020	5020	5020	0
345	20241014	142800	434320400	5020	5020	5020	5020	0
346	20241014	142700	434320400	5020	5020	5020	5020	0
347	20241014	142600	434320400	5020	5020	5020	5020	0
348	20241014	142500	434320400	5020	5020	5020	5020	0
349	20241014	142400	434320400	5020	5020	5020	5020	0
350	20241014	142300	434320400	5020	5020	5020	5020	0
351	20241014	142200	434320400	5020	5020	5020	5020	0
352	20241014	142100	434320400	5020	5020	5020	5020	0
353	20241014	142000	434320400	5020	5020	5020	5020	0
354	20241014	141900	434320400	5020	5020	5020	5020	0
355	20241014	141800	434320400	5020	5000	5020	5000	3
356	20241014	141700	434305370	5020	5000	5020	5000	403
357	20241014	141600	432290350	5020	5020	5020	5020	0
358	20241014	141500	432290350	5020	5020	5020	5020	0
359	20241014	141400	432290350	5020	5020	5020	5020	0
360	20241014	141300	432290350	5020	5020	5020	5020	0
361	20241014	141200	432290350	5020	5020	5020	5020	0
362	20241014	141100	432290350	5020	5020	5020	5020	0
363	20241014	141000	432290350	5020	5020	5020	5020	1
364	20241014	140900	432285330	5020	5020	5020	5020	0
365	20241014	140800	432285330	5020	5020	5020	5020	0
366	20241014	140700	432285330	5020	5020	5020	5020	0
367	20241014	140600	432285330	5020	5020	5020	5020	2
368	20241014	140500	432275290	5020	5020	5020	5020	0
369	20241014	140400	432275290	5020	5020	5020	5020	0
370	20241014	140300	432275290	5020	5010	5020	5010	51
371	20241014	140200	432019770	5010	5010	5010	5010	0
372	20241014	140100	432019770	5010	5010	5010	5010	0
373	20241014	140000	432019770	5010	5010	5010	5010	0
374	20241014	135900	432019770	5010	5010	5010	5010	0
375	20241014	135800	432019770	5010	5010	5010	5010	0
376	20241014	135700	432019770	5010	5010	5010	5010	0
377	20241014	135600	432019770	5010	5010	5010	5010	0
378	20241014	135500	432019770	5010	5010	5010	5010	0
379	20241014	135400	432019770	5010	5010	5010	5010	0
380	20241014	135300	432019770	5010	5010	5010	5010	6
381	20241014	135200	431989710	5020	5020	5020	5020	0
382	20241014	135100	431989710	5020	5020	5020	5020	0
383	20241014	135000	431989710	5020	5020	5020	5020	0
384	20241014	134900	431989710	5020	5020	5020	5020	0
385	20241014	134800	431989710	5020	5020	5020	5020	0
386	20241014	134700	431989710	5020	5020	5020	5020	0
387	20241014	134600	431989710	5020	5020	5020	5020	0
388	20241014	134500	431989710	5020	5020	5020	5020	0
389	20241014	134400	431989710	5020	5020	5020	5020	0
390	20241014	134300	431989710	5020	5020	5020	5020	0
391	20241014	134200	431989710	5020	5020	5020	5020	0
392	20241014	134100	431989710	5020	5020	5020	5020	0
393	20241014	134000	431989710	5020	5010	5020	5010	200
394	20241014	133900	430986480	5020	5020	5020	5020	0
395	20241014	133800	430986480	5020	5020	5020	5020	0
396	20241014	133700	430986480	5020	5020	5020	5020	0
397	20241014	133600	430986480	5020	5020	5020	5020	0
398	20241014	133500	430986480	5020	5020	5020	5020	0
399	20241014	133400	430986480	5020	5020	5020	5020	0
400	20241014	133300	430986480	5020	5020	5020	5020	0
401	20241014	133200	430986480	5020	5020	5020	5020	0
402	20241014	133100	430986480	5020	5020	5020	5020	0
403	20241014	133000	430986480	5020	5020	5020	5020	0
404	20241014	132900	430986480	5020	5020	5020	5020	0
405	20241014	132800	430986480	5020	5020	5020	5020	0
406	20241014	132700	430986480	5020	5020	5020	5020	15
407	20241014	132600	430911180	5010	5010	5010	5010	25
408	20241014	132500	430785930	5010	5010	5010	5010	0
409	20241014	132400	430785930	5010	5000	5010	5000	53
410	20241014	132300	430520920	5000	5000	5000	5000	0
411	20241014	132200	430520920	5000	5000	5000	5000	0
412	20241014	132100	430520920	5000	5000	5000	5000	1
413	20241014	132000	430515920	4995	4995	4995	4995	0
414	20241014	131900	430515920	4995	4995	4995	4995	0
415	20241014	131800	430515920	4995	4995	4995	4995	0
416	20241014	131700	430515920	4995	4995	4995	4995	0
417	20241014	131600	430515920	4995	4995	4995	4995	0
418	20241014	131500	430515920	4995	4995	4995	4995	0
419	20241014	131400	430515920	4995	4995	4995	4995	0
420	20241014	131300	430515920	4995	4995	4995	4995	0
421	20241014	131200	430515920	4995	4995	4995	4995	5
422	20241014	131100	430490945	4995	4995	4995	4995	0
423	20241014	131000	430490945	4995	4995	4995	4995	0
424	20241014	130900	430490945	4995	5000	5000	4995	6
425	20241014	130800	430460950	5010	5010	5010	5010	0
426	20241014	130700	430460950	5010	5010	5010	5010	0
427	20241014	130600	430460950	5010	5010	5010	5010	0
428	20241014	130500	430460950	5010	5010	5010	5010	0
429	20241014	130400	430460950	5010	5010	5010	5010	0
430	20241014	130300	430460950	5010	5010	5020	5010	76
431	20241014	130200	430080070	5010	5010	5010	5010	0
432	20241014	130100	430080070	5010	5010	5010	5010	0
433	20241014	130000	430080070	5010	5010	5010	5010	0
434	20241014	125900	430080070	5010	5010	5010	5010	0
435	20241014	125800	430080070	5010	5010	5010	5010	600
436	20241014	125700	427074070	5010	5010	5010	5010	0
437	20241014	125600	427074070	5010	5010	5010	5010	0
438	20241014	125500	427074070	5010	5010	5010	5010	0
439	20241014	125400	427074070	5010	5010	5010	5010	1
440	20241014	125300	427069060	5010	5010	5010	5010	0
441	20241014	125200	427069060	5010	5010	5010	5010	0
442	20241014	125100	427069060	5010	5010	5010	5010	0
443	20241014	125000	427069060	5010	5010	5010	5010	0
444	20241014	124900	427069060	5010	5010	5010	5010	0
445	20241014	124800	427069060	5010	5000	5010	5000	31
446	20241014	124700	426914050	5000	5000	5000	5000	0
447	20241014	124600	426914050	5000	5000	5000	5000	27
448	20241014	124500	426779050	5000	5000	5000	5000	0
449	20241014	124400	426779050	5000	5000	5000	5000	0
450	20241014	124300	426779050	5000	5000	5000	5000	0
451	20241014	124200	426779050	5000	5000	5000	5000	0
452	20241014	124100	426779050	5000	5000	5000	5000	1
453	20241014	124000	426774050	4990	4990	4990	4990	0
454	20241014	123900	426774050	4990	4990	4990	4990	0
455	20241014	123800	426774050	4990	4990	4990	4990	0
456	20241014	123700	426774050	4990	4990	4990	4990	10
457	20241014	123600	426724150	5000	5000	5000	5000	0
458	20241014	123500	426724150	5000	5000	5000	5000	0
459	20241014	123400	426724150	5000	5000	5000	5000	0
460	20241014	123300	426724150	5000	5000	5000	5000	0
461	20241014	123200	426724150	5000	5000	5000	5000	0
462	20241014	123100	426724150	5000	5000	5000	5000	0
463	20241014	123000	426724150	5000	5000	5000	5000	0
464	20241014	122900	426724150	5000	5000	5000	5000	0
465	20241014	122800	426724150	5000	5000	5000	5000	0
466	20241014	122700	426724150	5000	5000	5000	5000	0
467	20241014	122600	426724150	5000	5000	5000	5000	0
468	20241014	122500	426724150	5000	5000	5000	5000	0
469	20241014	122400	426724150	5000	5000	5000	5000	0
470	20241014	122300	426724150	5000	5000	5000	5000	0
471	20241014	122200	426724150	5000	5000	5000	5000	200
472	20241014	122100	425724150	5000	5000	5000	5000	0
473	20241014	122000	425724150	5000	5000	5000	5000	0
474	20241014	121900	425724150	5000	5000	5000	5000	0
475	20241014	121800	425724150	5000	5000	5000	5000	6
476	20241014	121700	425694150	5000	5000	5000	5000	0
477	20241014	121600	425694150	5000	5000	5000	5000	0
478	20241014	121500	425694150	5000	5000	5000	5000	1
479	20241014	121400	425689150	5000	5000	5000	5000	0
480	20241014	121300	425689150	5000	5000	5000	5000	0
481	20241014	121200	425689150	5000	5000	5000	5000	0
482	20241014	121100	425689150	5000	5000	5000	5000	0
483	20241014	121000	425689150	5000	5000	5000	5000	0
484	20241014	120900	425689150	5000	5000	5000	5000	0
485	20241014	120800	425689150	5000	5000	5000	5000	0
486	20241014	120700	425689150	5000	5000	5000	5000	0
487	20241014	120600	425689150	5000	5000	5000	5000	0
488	20241014	120500	425689150	5000	5000	5000	5000	0
489	20241014	120400	425689150	5000	5000	5000	5000	0
490	20241014	120300	425689150	5000	5000	5000	5000	0
491	20241014	120200	425689150	5000	5000	5000	5000	0
492	20241014	120100	425689150	5000	5000	5000	5000	0
493	20241014	120000	425689150	5000	5000	5000	5000	0
494	20241014	115900	425689150	5000	5000	5000	5000	0
495	20241014	115800	425689150	5000	5000	5000	5000	0
496	20241014	115700	425689150	5000	5000	5000	5000	0
497	20241014	115600	425689150	5000	4990	5000	4990	2
498	20241014	115500	425679160	4995	4995	4995	4995	0
499	20241014	115400	425679160	4995	4995	4995	4995	392
500	20241014	115300	423721120	4995	4995	4995	4995	355
501	20241014	115200	421947895	4995	4995	4995	4995	9
502	20241014	115100	421902940	4995	4995	4995	4995	0
503	20241014	115000	421902940	4995	4995	4995	4995	1
504	20241014	114900	421897945	4985	4985	4985	4985	0
505	20241014	114800	421897945	4985	4985	4985	4985	0
506	20241014	114700	421897945	4985	4985	4985	4985	0
507	20241014	114600	421897945	4985	4985	4985	4985	0
508	20241014	114500	421897945	4985	4985	4985	4985	0
509	20241014	114400	421897945	4985	4985	4985	4985	0
510	20241014	114300	421897945	4985	4985	4985	4985	59
511	20241014	114200	421603830	4995	4995	4995	4995	45
512	20241014	114100	421379055	4995	4995	4995	4995	0
513	20241014	114000	421379055	4995	4995	4995	4995	0
514	20241014	113900	421379055	4995	4995	4995	4995	0
515	20241014	113800	421379055	4995	4995	4995	4995	0
516	20241014	113700	421379055	4995	4995	4995	4995	0
517	20241014	113600	421379055	4995	4995	4995	4995	0
518	20241014	113500	421379055	4995	4995	4995	4995	0
519	20241014	113400	421379055	4995	4995	4995	4995	1
520	20241014	113300	421374060	4985	4985	4985	4985	0
521	20241014	113200	421374060	4985	4985	4985	4985	0
522	20241014	113100	421374060	4985	4985	4985	4985	0
523	20241014	113000	421374060	4985	4985	4985	4985	0
524	20241014	112900	421374060	4985	4980	4985	4980	3788
525	20241014	112800	402496460	4985	4985	4985	4985	0
526	20241014	112700	402496460	4985	4985	4985	4985	0
527	20241014	112600	402496460	4985	4985	4985	4985	0
528	20241014	112500	402496460	4985	4985	4985	4985	0
529	20241014	112400	402496460	4985	4985	4985	4985	0
530	20241014	112300	402496460	4985	4985	4985	4985	5
531	20241014	112200	402471535	4985	4985	4985	4985	0
532	20241014	112100	402471535	4985	4985	4985	4985	0
533	20241014	112000	402471535	4985	4985	4985	4985	0
534	20241014	111900	402471535	4985	4985	4985	4985	0
535	20241014	111800	402471535	4985	4985	4985	4985	0
536	20241014	111700	402471535	4985	4985	4985	4985	0
537	20241014	111600	402471535	4985	4985	4985	4985	0
538	20241014	111500	402471535	4985	4985	4985	4985	0
539	20241014	111400	402471535	4985	4985	4985	4985	0
540	20241014	111300	402471535	4985	4985	4985	4985	0
541	20241014	111200	402471535	4985	4985	4985	4985	0
542	20241014	111100	402471535	4985	4980	4985	4980	1011
543	20241014	111000	397436705	4980	4980	4980	4980	1000
544	20241014	110900	392456705	4980	4980	4980	4980	0
545	20241014	110800	392456705	4980	4980	4980	4980	0
546	20241014	110700	392456705	4980	4980	4980	4980	0
547	20241014	110600	392456705	4980	4955	4980	4955	691
548	20241014	110500	389032775	4955	4960	4960	4950	5062
549	20241014	110400	363954685	4980	4980	4980	4980	0
550	20241014	110300	363954685	4980	4980	4980	4980	0
551	20241014	110200	363954685	4980	4980	4980	4980	0
552	20241014	110100	363954685	4980	4980	4980	4980	0
553	20241014	110000	363954685	4980	4980	4980	4980	0
554	20241014	105900	363954685	4980	4980	4980	4980	4
555	20241014	105800	363934765	4955	4955	4955	4955	0
556	20241014	105700	363934765	4955	4965	4965	4955	19000
557	20241014	105600	269770965	4980	4980	4980	4980	0
558	20241014	105500	269770965	4980	4980	4980	4980	1
559	20241014	105400	269765985	4980	4965	4980	4960	20885
560	20241014	105300	166153110	4975	4975	4975	4975	0
561	20241014	105200	166153110	4975	4975	4975	4975	0
562	20241014	105100	166153110	4975	4975	4975	4975	0
563	20241014	105000	166153110	4975	4975	4975	4975	0
564	20241014	104900	166153110	4975	4975	4975	4975	0
565	20241014	104800	166153110	4975	4975	4975	4975	0
566	20241014	104700	166153110	4975	4975	4975	4975	0
567	20241014	104600	166153110	4975	4975	4975	4975	115
568	20241014	104500	165580985	4960	4960	4960	4960	0
569	20241014	104400	165580985	4960	4965	4965	4960	679
570	20241014	104300	162213115	4955	4960	4960	4955	1499
571	20241014	104200	154783700	4955	4975	4975	4955	5500
572	20241014	104100	127511145	4990	4990	4990	4990	0
573	20241014	104000	127511145	4990	4990	4990	4990	0
574	20241014	103900	127511145	4990	4990	4990	4990	0
575	20241014	103800	127511145	4990	4990	4990	4990	0
576	20241014	103700	127511145	4990	4980	4990	4975	429
577	20241014	103600	125376185	4980	4985	4985	4980	41
578	20241014	103500	125171810	4985	4985	4985	4985	0
579	20241014	103400	125171810	4985	4985	4985	4985	0
580	20241014	103300	125171810	4985	4985	4985	4985	1
581	20241014	103200	125166825	4980	4980	4980	4980	0
582	20241014	103100	125166825	4980	4990	4990	4980	1448
583	20241014	103000	117947540	4990	4990	4990	4990	0
584	20241014	102900	117947540	4990	5000	5000	4990	711
585	20241014	102800	114396890	5000	5000	5000	5000	0
586	20241014	102700	114396890	5000	5000	5000	5000	0
587	20241014	102600	114396890	5000	5000	5000	5000	50
588	20241014	102500	114146890	5000	5000	5000	5000	0
589	20241014	102400	114146890	5000	5010	5010	5000	117
590	20241014	102300	113561880	5000	5000	5000	5000	1
591	20241014	102200	113556880	4995	4995	4995	4995	0
592	20241014	102100	113556880	4995	4995	5000	4995	616
593	20241014	102000	110479385	4990	4985	4990	4985	319
594	20241014	101900	108887590	4985	4985	4985	4985	0
595	20241014	101800	108887590	4985	4985	4985	4985	0
596	20241014	101700	108887590	4985	4985	4985	4985	1
597	20241014	101600	108882605	4985	4985	4985	4985	0
598	20241014	101500	108882605	4985	4985	4985	4985	1
599	20241014	101400	108877620	4960	4975	4975	4960	966
600	20241014	101300	104080735	4960	4980	4980	4960	2833
601	20241014	101200	90017410	4985	4985	4985	4985	0
602	20241014	101100	90017410	4985	4990	4990	4980	242
603	20241014	101000	88812160	4990	4990	4990	4990	0
604	20241014	100900	88812160	4990	4990	4990	4990	9
605	20241014	100800	88767250	4990	4990	4990	4990	0
606	20241014	100700	88767250	4990	4990	4990	4990	24
607	20241014	100600	88647490	4995	4995	4995	4995	1
608	20241014	100500	88642495	4970	4970	4970	4970	356
609	20241014	100400	86873175	4970	4980	4980	4970	1300
610	20241014	100300	80406575	4980	4980	4980	4980	0
611	20241014	100200	80406575	4980	4980	4980	4980	0
612	20241014	100100	80406575	4980	4980	4980	4980	401
613	20241014	100000	78409595	4980	4990	4990	4980	2399
614	20241014	095900	66457670	4990	4990	4990	4990	1004
615	20241014	095800	61447710	4995	5000	5000	4995	370
616	20241014	095700	59599510	5000	5010	5010	5000	3083
617	20241014	095600	44169340	5020	5020	5020	5020	17
618	20241014	095500	44084000	5010	5010	5010	5010	0
619	20241014	095400	44084000	5010	5010	5010	5010	10
620	20241014	095300	44033900	5020	5020	5020	5020	29
621	20241014	095200	43888320	5020	5020	5020	5020	6
622	20241014	095100	43858200	5010	5020	5020	5010	344
623	20241014	095000	42134590	5030	5030	5030	5030	0
624	20241014	094900	42134590	5030	5030	5030	5030	0
625	20241014	094800	42134590	5030	5030	5030	5030	0
626	20241014	094700	42134590	5030	5030	5030	5030	0
627	20241014	094600	42134590	5030	5030	5030	5030	2
628	20241014	094500	42124530	5030	5020	5030	5020	216
629	20241014	094400	41040140	5020	5020	5020	5020	16
630	20241014	094300	40959820	5010	5020	5020	5010	315
631	20241014	094200	39381520	5020	5010	5020	5010	213
632	20241014	094100	38313390	5010	5010	5010	5010	326
633	20241014	094000	36680130	5020	5020	5020	5020	97
634	20241014	093900	36193190	5020	5020	5020	5020	5
635	20241014	093800	36168090	5030	5030	5030	5030	0
636	20241014	093700	36168090	5030	5030	5030	5030	0
637	20241014	093600	36168090	5030	5030	5030	5030	10
638	20241014	093500	36117790	5030	5030	5030	5030	0
639	20241014	093400	36117790	5030	5030	5030	5030	354
640	20241014	093300	34337170	5040	5040	5040	5040	0
641	20241014	093200	34337170	5040	5050	5050	5040	1513
642	20241014	093100	26696620	5070	5060	5070	5060	389
643	20241014	093000	24728210	5060	5070	5070	5060	250
644	20241014	092900	23462630	5070	5070	5070	5070	0
645	20241014	092800	23462630	5070	5070	5070	5070	0
646	20241014	092700	23462630	5070	5070	5070	5070	0
647	20241014	092600	23462630	5070	5070	5070	5070	5
648	20241014	092500	23437280	5080	5080	5080	5080	0
649	20241014	092400	23437280	5080	5080	5080	5080	0
650	20241014	092300	23437280	5080	5080	5080	5080	0
651	20241014	092200	23437280	5080	5080	5080	5080	1
652	20241014	092100	23432200	5080	5080	5080	5080	0
653	20241014	092000	23432200	5080	5080	5080	5080	0
654	20241014	091900	23432200	5080	5080	5080	5080	0
655	20241014	091800	23432200	5080	5080	5080	5080	0
656	20241014	091700	23432200	5080	5080	5080	5080	0
657	20241014	091600	23432200	5080	5070	5080	5070	102
658	20241014	091500	22915040	5080	5070	5080	5070	1079
659	20241014	091400	17443720	5080	5080	5080	5080	4
660	20241014	091300	17423400	5090	5090	5090	5090	0
661	20241014	091200	17423400	5090	5090	5090	5090	89
662	20241014	091100	16970390	5100	5100	5100	5100	0
663	20241014	091000	16970390	5100	5100	5100	5100	0
664	20241014	090900	16970390	5100	5100	5100	5100	0
665	20241014	090800	16970390	5100	5100	5100	5100	194
666	20241014	090700	15980990	5100	5120	5120	5090	129
667	20241014	090600	15323940	5060	5100	5100	5060	1158
668	20241014	090500	9428250	5140	5130	5140	5130	218
669	20241014	090400	8309820	5100	5110	5110	5100	734
670	20241014	090300	4559410	5140	5140	5140	5140	0
671	20241014	090200	4559410	5140	5140	5140	5140	222
672	20241014	090100	3418330	5140	5130	5140	5130	44
673	20241014	090000	3192350	5130	5140	5140	5100	622