KissMeData/041920/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192500	199986090	5070	5070	5070	5070	911
3	20241002	192400	199986090	5070	5070	5070	5070	0
4	20241002	192300	199986090	5070	5070	5070	5070	0
5	20241002	192200	199986090	5070	5070	5070	5070	0
6	20241002	192100	199986090	5070	5070	5070	5070	0
7	20241002	192000	199986090	5070	5070	5070	5070	0
8	20241002	191900	199986090	5070	5070	5070	5070	0
9	20241002	191800	199986090	5070	5070	5070	5070	0
10	20241002	191700	199986090	5070	5070	5070	5070	0
11	20241002	191600	199986090	5070	5070	5070	5070	0
12	20241002	191500	199986090	5070	5070	5070	5070	0
13	20241002	191400	199986090	5070	5070	5070	5070	0
14	20241002	191300	199986090	5070	5070	5070	5070	0
15	20241002	191200	199986090	5070	5070	5070	5070	0
16	20241002	191100	199986090	5070	5070	5070	5070	0
17	20241002	191000	199986090	5070	5070	5070	5070	0
18	20241002	190900	199986090	5070	5070	5070	5070	0
19	20241002	190800	199986090	5070	5070	5070	5070	0
20	20241002	190700	199986090	5070	5070	5070	5070	0
21	20241002	190600	199986090	5070	5070	5070	5070	0
22	20241002	190500	199986090	5070	5070	5070	5070	0
23	20241002	190400	199986090	5070	5070	5070	5070	0
24	20241002	190300	199986090	5070	5070	5070	5070	0
25	20241002	190200	199986090	5070	5070	5070	5070	0
26	20241002	190100	199986090	5070	5070	5070	5070	0
27	20241002	190000	199986090	5070	5070	5070	5070	0
28	20241002	185900	199986090	5070	5070	5070	5070	0
29	20241002	185800	199986090	5070	5070	5070	5070	0
30	20241002	185700	199986090	5070	5070	5070	5070	0
31	20241002	185600	199986090	5070	5070	5070	5070	0
32	20241002	185500	199986090	5070	5070	5070	5070	911
33	20241002	185400	199986090	5070	5070	5070	5070	0
34	20241002	185300	199986090	5070	5070	5070	5070	0
35	20241002	185200	199986090	5070	5070	5070	5070	0
36	20241002	185100	199986090	5070	5070	5070	5070	0
37	20241002	185000	199986090	5070	5070	5070	5070	0
38	20241002	184900	199986090	5070	5070	5070	5070	0
39	20241002	184800	199986090	5070	5070	5070	5070	0
40	20241002	184700	199986090	5070	5070	5070	5070	0
41	20241002	184600	199986090	5070	5070	5070	5070	0
42	20241002	184500	199986090	5070	5070	5070	5070	0
43	20241002	184400	199986090	5070	5070	5070	5070	0
44	20241002	184300	199986090	5070	5070	5070	5070	0
45	20241002	184200	199986090	5070	5070	5070	5070	0
46	20241002	184100	199986090	5070	5070	5070	5070	0
47	20241002	184000	199986090	5070	5070	5070	5070	0
48	20241002	183900	199986090	5070	5070	5070	5070	0
49	20241002	183800	199986090	5070	5070	5070	5070	0
50	20241002	183700	199986090	5070	5070	5070	5070	0
51	20241002	183600	199986090	5070	5070	5070	5070	0
52	20241002	183500	199986090	5070	5070	5070	5070	0
53	20241002	183400	199986090	5070	5070	5070	5070	0
54	20241002	183300	199986090	5070	5070	5070	5070	0
55	20241002	183200	199986090	5070	5070	5070	5070	0
56	20241002	183100	199986090	5070	5070	5070	5070	0
57	20241002	183000	199986090	5070	5070	5070	5070	0
58	20241002	182900	199986090	5070	5070	5070	5070	0
59	20241002	182800	199986090	5070	5070	5070	5070	0
60	20241002	182700	199986090	5070	5070	5070	5070	0
61	20241002	182600	199986090	5070	5070	5070	5070	0
62	20241002	182500	199986090	5070	5070	5070	5070	911
63	20241002	182400	199986090	5070	5070	5070	5070	0
64	20241002	182300	199986090	5070	5070	5070	5070	0
65	20241002	182200	199986090	5070	5070	5070	5070	0
66	20241002	182100	199986090	5070	5070	5070	5070	0
67	20241002	182000	199986090	5070	5070	5070	5070	0
68	20241002	181900	199986090	5070	5070	5070	5070	0
69	20241002	181800	199986090	5070	5070	5070	5070	0
70	20241002	181700	199986090	5070	5070	5070	5070	0
71	20241002	181600	199986090	5070	5070	5070	5070	0
72	20241002	181500	199986090	5070	5070	5070	5070	0
73	20241002	181400	199986090	5070	5070	5070	5070	0
74	20241002	181300	199986090	5070	5070	5070	5070	0
75	20241002	181200	199986090	5070	5070	5070	5070	0
76	20241002	181100	199986090	5070	5070	5070	5070	0
77	20241002	181000	199986090	5070	5070	5070	5070	0
78	20241002	180900	199986090	5070	5070	5070	5070	0
79	20241002	180800	199986090	5070	5070	5070	5070	0
80	20241002	180700	199986090	5070	5070	5070	5070	0
81	20241002	180600	199986090	5070	5070	5070	5070	0
82	20241002	180500	199986090	5070	5070	5070	5070	0
83	20241002	180400	199986090	5070	5070	5070	5070	0
84	20241002	180300	199986090	5070	5070	5070	5070	0
85	20241002	180200	199986090	5070	5070	5070	5070	0
86	20241002	180100	199986090	5070	5070	5070	5070	0
87	20241002	180000	199986090	5070	5070	5070	5070	0
88	20241002	175900	199986090	5070	5070	5070	5070	0
89	20241002	175800	199986090	5070	5070	5070	5070	0
90	20241002	175700	199986090	5070	5070	5070	5070	0
91	20241002	175600	199986090	5070	5070	5070	5070	0
92	20241002	175500	199986090	5070	5070	5070	5070	911
93	20241002	175400	199986090	5070	5070	5070	5070	0
94	20241002	175300	199986090	5070	5070	5070	5070	0
95	20241002	175200	199986090	5070	5070	5070	5070	0
96	20241002	175100	199986090	5070	5070	5070	5070	0
97	20241002	175000	199986090	5070	5070	5070	5070	0
98	20241002	174900	199986090	5070	5070	5070	5070	0
99	20241002	174800	199986090	5070	5070	5070	5070	0
100	20241002	174700	199986090	5070	5070	5070	5070	0
101	20241002	174600	199986090	5070	5070	5070	5070	0
102	20241002	174500	199986090	5070	5070	5070	5070	0
103	20241002	174400	199986090	5070	5070	5070	5070	0
104	20241002	174300	199986090	5070	5070	5070	5070	0
105	20241002	174200	199986090	5070	5070	5070	5070	0
106	20241002	174100	199986090	5070	5070	5070	5070	0
107	20241002	174000	199986090	5070	5070	5070	5070	0
108	20241002	173900	199986090	5070	5070	5070	5070	0
109	20241002	173800	199986090	5070	5070	5070	5070	0
110	20241002	173700	199986090	5070	5070	5070	5070	0
111	20241002	173600	199986090	5070	5070	5070	5070	0
112	20241002	173500	199986090	5070	5070	5070	5070	0
113	20241002	173400	199986090	5070	5070	5070	5070	0
114	20241002	173300	199986090	5070	5070	5070	5070	0
115	20241002	173200	199986090	5070	5070	5070	5070	0
116	20241002	173100	199986090	5070	5070	5070	5070	0
117	20241002	173000	199986090	5070	5070	5070	5070	0
118	20241002	172900	199986090	5070	5070	5070	5070	0
119	20241002	172800	199986090	5070	5070	5070	5070	0
120	20241002	172700	199986090	5070	5070	5070	5070	0
121	20241002	172600	199986090	5070	5070	5070	5070	0
122	20241002	172500	199986090	5070	5070	5070	5070	911
123	20241002	172400	199986090	5070	5070	5070	5070	0
124	20241002	172300	199986090	5070	5070	5070	5070	0
125	20241002	172200	199986090	5070	5070	5070	5070	0
126	20241002	172100	199986090	5070	5070	5070	5070	0
127	20241002	172000	199986090	5070	5070	5070	5070	0
128	20241002	171900	199986090	5070	5070	5070	5070	0
129	20241002	171800	199986090	5070	5070	5070	5070	0
130	20241002	171700	199986090	5070	5070	5070	5070	0
131	20241002	171600	199986090	5070	5070	5070	5070	0
132	20241002	171500	199986090	5070	5070	5070	5070	0
133	20241002	171400	199986090	5070	5070	5070	5070	0
134	20241002	171300	199986090	5070	5070	5070	5070	0
135	20241002	171200	199986090	5070	5070	5070	5070	0
136	20241002	171100	199986090	5070	5070	5070	5070	0
137	20241002	171000	199986090	5070	5070	5070	5070	0
138	20241002	170900	199986090	5070	5070	5070	5070	0
139	20241002	170800	199986090	5070	5070	5070	5070	0
140	20241002	170700	199986090	5070	5070	5070	5070	0
141	20241002	170600	199986090	5070	5070	5070	5070	0
142	20241002	170500	199986090	5070	5070	5070	5070	0
143	20241002	170400	199986090	5070	5070	5070	5070	0
144	20241002	170300	199986090	5070	5070	5070	5070	0
145	20241002	170200	199986090	5070	5070	5070	5070	0
146	20241002	170100	199986090	5070	5070	5070	5070	0
147	20241002	170000	199986090	5070	5070	5070	5070	0
148	20241002	165900	199986090	5070	5070	5070	5070	0
149	20241002	165800	199986090	5070	5070	5070	5070	0
150	20241002	165700	199986090	5070	5070	5070	5070	0
151	20241002	165600	199986090	5070	5070	5070	5070	0
152	20241002	165500	199986090	5070	5070	5070	5070	911
153	20241002	165400	199986090	5070	5070	5070	5070	0
154	20241002	165300	199986090	5070	5070	5070	5070	0
155	20241002	165200	199986090	5070	5070	5070	5070	0
156	20241002	165100	199986090	5070	5070	5070	5070	0
157	20241002	165000	199986090	5070	5070	5070	5070	0
158	20241002	164900	199986090	5070	5070	5070	5070	0
159	20241002	164800	199986090	5070	5070	5070	5070	0
160	20241002	164700	199986090	5070	5070	5070	5070	0
161	20241002	164600	199986090	5070	5070	5070	5070	0
162	20241002	164500	199986090	5070	5070	5070	5070	0
163	20241002	164400	199986090	5070	5070	5070	5070	0
164	20241002	164300	199986090	5070	5070	5070	5070	0
165	20241002	164200	199986090	5070	5070	5070	5070	0
166	20241002	164100	199986090	5070	5070	5070	5070	0
167	20241002	164000	199986090	5070	5070	5070	5070	0
168	20241002	163900	199986090	5070	5070	5070	5070	0
169	20241002	163800	199986090	5070	5070	5070	5070	0
170	20241002	163700	199986090	5070	5070	5070	5070	0
171	20241002	163600	199986090	5070	5070	5070	5070	0
172	20241002	163500	199986090	5070	5070	5070	5070	0
173	20241002	163400	199986090	5070	5070	5070	5070	0
174	20241002	163300	199986090	5070	5070	5070	5070	0
175	20241002	163200	199986090	5070	5070	5070	5070	0
176	20241002	163100	199986090	5070	5070	5070	5070	0
177	20241002	163000	199986090	5070	5070	5070	5070	0
178	20241002	162900	199986090	5070	5070	5070	5070	0
179	20241002	162800	199986090	5070	5070	5070	5070	0
180	20241002	162700	199986090	5070	5070	5070	5070	0
181	20241002	162600	199986090	5070	5070	5070	5070	0
182	20241002	162500	199986090	5070	5070	5070	5070	911
183	20241002	162400	199986090	5070	5070	5070	5070	0
184	20241002	162300	199986090	5070	5070	5070	5070	0
185	20241002	162200	199986090	5070	5070	5070	5070	0
186	20241002	162100	199986090	5070	5070	5070	5070	0
187	20241002	162000	199986090	5070	5070	5070	5070	0
188	20241002	161900	199986090	5070	5070	5070	5070	0
189	20241002	161800	199986090	5070	5070	5070	5070	0
190	20241002	161700	199986090	5070	5070	5070	5070	0
191	20241002	161600	199986090	5070	5070	5070	5070	0
192	20241002	161500	199986090	5070	5070	5070	5070	0
193	20241002	161400	199986090	5070	5070	5070	5070	0
194	20241002	161300	199986090	5070	5070	5070	5070	0
195	20241002	161200	199986090	5070	5070	5070	5070	0
196	20241002	161100	199986090	5070	5070	5070	5070	0
197	20241002	161000	199986090	5070	5070	5070	5070	0
198	20241002	160900	199986090	5070	5070	5070	5070	0
199	20241002	160800	199986090	5070	5070	5070	5070	0
200	20241002	160700	199986090	5070	5070	5070	5070	0
201	20241002	160600	199986090	5070	5070	5070	5070	0
202	20241002	160500	199986090	5070	5070	5070	5070	0
203	20241002	160400	199986090	5070	5070	5070	5070	0
204	20241002	160300	199986090	5070	5070	5070	5070	0
205	20241002	160200	199986090	5070	5070	5070	5070	0
206	20241002	160100	199986090	5070	5070	5070	5070	0
207	20241002	160000	199986090	5070	5070	5070	5070	0
208	20241002	155900	199986090	5070	5070	5070	5070	0
209	20241002	155800	199986090	5070	5070	5070	5070	0
210	20241002	155700	199986090	5070	5070	5070	5070	0
211	20241002	155600	199986090	5070	5070	5070	5070	0
212	20241002	155500	199986090	5070	5070	5070	5070	911
213	20241002	155400	199986090	5070	5070	5070	5070	0
214	20241002	155300	199986090	5070	5070	5070	5070	0
215	20241002	155200	199986090	5070	5070	5070	5070	0
216	20241002	155100	199986090	5070	5070	5070	5070	0
217	20241002	155000	199986090	5070	5070	5070	5070	0
218	20241002	154900	199986090	5070	5070	5070	5070	0
219	20241002	154800	199986090	5070	5070	5070	5070	0
220	20241002	154700	199986090	5070	5070	5070	5070	0
221	20241002	154600	199986090	5070	5070	5070	5070	0
222	20241002	154500	199986090	5070	5070	5070	5070	0
223	20241002	154400	199986090	5070	5070	5070	5070	0
224	20241002	154300	199986090	5070	5070	5070	5070	0
225	20241002	154200	199986090	5070	5070	5070	5070	0
226	20241002	154100	199986090	5070	5070	5070	5070	0
227	20241002	154000	199986090	5070	5070	5070	5070	0
228	20241002	153900	199986090	5070	5070	5070	5070	0
229	20241002	153800	199986090	5070	5070	5070	5070	0
230	20241002	153700	199986090	5070	5070	5070	5070	0
231	20241002	153600	199986090	5070	5070	5070	5070	0
232	20241002	153500	199986090	5070	5070	5070	5070	0
233	20241002	153400	199986090	5070	5070	5070	5070	0
234	20241002	153300	199986090	5070	5070	5070	5070	0
235	20241002	153200	199986090	5070	5070	5070	5070	0
236	20241002	153100	199986090	5070	5070	5070	5070	0
237	20241002	153000	199986090	5070	5070	5070	5070	911
238	20241002	152900	195367320	5090	5090	5090	5090	0
239	20241002	152800	195367320	5090	5090	5090	5090	0
240	20241002	152700	195367320	5090	5090	5090	5090	0
241	20241002	152600	195367320	5090	5090	5090	5090	0
242	20241002	152500	195367320	5090	5090	5090	5090	0
243	20241002	152400	195367320	5090	5090	5090	5090	0
244	20241002	152300	195367320	5090	5090	5090	5090	0
245	20241002	152200	195367320	5090	5090	5090	5090	0
246	20241002	152100	195367320	5090	5090	5090	5090	0
247	20241002	152000	195367320	5090	5090	5090	5090	0
248	20241002	151900	195367320	5090	5020	5090	5020	965
249	20241002	151800	190485790	5020	5020	5020	5020	0
250	20241002	151700	190485790	5020	5020	5020	5020	0
251	20241002	151600	190485790	5020	5020	5020	5000	106
252	20241002	151500	189955710	5020	5020	5020	5020	0
253	20241002	151400	189955710	5020	5020	5020	5020	0
254	20241002	151300	189955710	5020	5020	5020	5020	0
255	20241002	151200	189955710	5020	5030	5030	5020	3
256	20241002	151100	189940640	4995	4995	4995	4995	0
257	20241002	151000	189940640	4995	5000	5000	4995	80
258	20241002	150900	189541025	4995	4995	4995	4995	0
259	20241002	150800	189541025	4995	4995	4995	4995	0
260	20241002	150700	189541025	4995	4995	4995	4995	0
261	20241002	150600	189541025	4995	4995	4995	4995	0
262	20241002	150500	189541025	4995	4995	4995	4995	342
263	20241002	150400	187832735	5030	5030	5030	5030	2
264	20241002	150300	187822675	4995	4995	4995	4995	0
265	20241002	150200	187822675	4995	4995	4995	4995	0
266	20241002	150100	187822675	4995	4995	4995	4995	0
267	20241002	150000	187822675	4995	5000	5000	4995	100
268	20241002	145900	187323115	4995	4995	4995	4995	0
269	20241002	145800	187323115	4995	4995	4995	4995	0
270	20241002	145700	187323115	4995	4995	4995	4995	0
271	20241002	145600	187323115	4995	4995	4995	4995	0
272	20241002	145500	187323115	4995	4995	4995	4995	0
273	20241002	145400	187323115	4995	4995	4995	4995	0
274	20241002	145300	187323115	4995	4995	4995	4995	0
275	20241002	145200	187323115	4995	4995	4995	4995	0
276	20241002	145100	187323115	4995	5020	5020	4995	3
277	20241002	145000	187308080	5020	5020	5020	5020	7
278	20241002	144900	187272940	5020	5020	5020	5020	0
279	20241002	144800	187272940	5020	5020	5020	5020	0
280	20241002	144700	187272940	5020	5020	5020	5020	0
281	20241002	144600	187272940	5020	5020	5020	5020	0
282	20241002	144500	187272940	5020	5010	5020	5010	248
283	20241002	144400	186030420	5010	4990	5010	4985	229
284	20241002	144300	184887770	4990	4990	4990	4990	0
285	20241002	144200	184887770	4990	4990	4990	4990	800
286	20241002	144100	180895770	5000	5000	5000	5000	7
287	20241002	144000	180860770	4990	4995	4995	4990	400
288	20241002	143900	178864245	4995	4995	4995	4995	500
289	20241002	143800	176366745	4990	4990	4990	4990	0
290	20241002	143700	176366745	4990	4995	4995	4990	2000
291	20241002	143600	166385915	5030	5030	5030	5030	0
292	20241002	143500	166385915	5030	5030	5030	5030	0
293	20241002	143400	166385915	5030	4995	5030	4990	262
294	20241002	143300	165076305	5020	5020	5020	5020	2
295	20241002	143200	165066265	4995	5020	5020	4995	2081
296	20241002	143100	154666715	5030	5030	5030	5030	111
297	20241002	143000	154108385	5030	5030	5030	5030	0
298	20241002	142900	154108385	5030	5030	5030	5030	851
299	20241002	142800	149827855	5030	5060	5060	5030	992
300	20241002	142700	144838015	5060	5090	5090	5050	4
301	20241002	142600	144817725	5090	5040	5090	5040	4444
302	20241002	142500	122308995	5040	5040	5040	5040	189
303	20241002	142400	121356435	5020	5020	5020	5020	0
304	20241002	142300	121356435	5020	5020	5020	5020	0
305	20241002	142200	121356435	5020	5020	5020	5020	0
306	20241002	142100	121356435	5020	5020	5020	5020	0
307	20241002	142000	121356435	5020	5020	5020	5020	0
308	20241002	141900	121356435	5020	5020	5020	5020	1
309	20241002	141800	121351415	5020	5020	5020	5020	0
310	20241002	141700	121351415	5020	5020	5020	5020	0
311	20241002	141600	121351415	5020	5020	5020	5020	0
312	20241002	141500	121351415	5020	5020	5020	5020	6
313	20241002	141400	121321295	5030	5030	5030	5030	0
314	20241002	141300	121321295	5030	5030	5030	5030	20
315	20241002	141200	121220695	5040	5040	5040	5040	0
316	20241002	141100	121220695	5040	5040	5040	5040	20
317	20241002	141000	121119895	5050	5050	5050	5050	0
318	20241002	140900	121119895	5050	5050	5050	5050	0
319	20241002	140800	121119895	5050	5050	5050	5050	0
320	20241002	140700	121119895	5050	5050	5050	5050	0
321	20241002	140600	121119895	5050	5050	5050	5050	0
322	20241002	140500	121119895	5050	5050	5050	5050	0
323	20241002	140400	121119895	5050	5050	5050	5050	0
324	20241002	140300	121119895	5050	5050	5050	5050	0
325	20241002	140200	121119895	5050	5050	5050	5050	0
326	20241002	140100	121119895	5050	5050	5050	5050	0
327	20241002	140000	121119895	5050	5050	5050	5050	0
328	20241002	135900	121119895	5050	5050	5050	5050	0
329	20241002	135800	121119895	5050	5050	5050	5050	0
330	20241002	135700	121119895	5050	5050	5050	5050	0
331	20241002	135600	121119895	5050	5050	5050	5050	0
332	20241002	135500	121119895	5050	5050	5050	5050	0
333	20241002	135400	121119895	5050	5050	5050	5050	0
334	20241002	135300	121119895	5050	5030	5050	5020	802
335	20241002	135200	117091055	5070	5070	5070	5070	0
336	20241002	135100	117091055	5070	5070	5070	5070	0
337	20241002	135000	117091055	5070	5070	5070	5070	0
338	20241002	134900	117091055	5070	5070	5070	5070	0
339	20241002	134800	117091055	5070	5070	5070	5070	0
340	20241002	134700	117091055	5070	5070	5070	5070	0
341	20241002	134600	117091055	5070	5050	5070	5050	1485
342	20241002	134500	109575795	5050	5050	5050	5050	0
343	20241002	134400	109575795	5050	5050	5050	5050	100
344	20241002	134300	109070795	5050	5020	5050	5020	2060
345	20241002	134200	98672635	5020	5020	5020	5020	500
346	20241002	134100	96162635	4995	5000	5000	4995	60
347	20241002	134000	95862790	5000	5000	5000	5000	54
348	20241002	133900	95592790	5010	5010	5010	5010	0
349	20241002	133800	95592790	5010	5010	5010	5010	0
350	20241002	133700	95592790	5010	5010	5010	5010	0
351	20241002	133600	95592790	5010	5010	5010	5010	0
352	20241002	133500	95592790	5010	5010	5010	5010	0
353	20241002	133400	95592790	5010	5010	5010	5010	1
354	20241002	133300	95587780	5040	5040	5040	5040	0
355	20241002	133200	95587780	5040	5040	5040	5040	0
356	20241002	133100	95587780	5040	5040	5040	5040	0
357	20241002	133000	95587780	5040	5040	5040	5040	0
358	20241002	132900	95587780	5040	5040	5040	5040	0
359	20241002	132800	95587780	5040	5040	5040	5040	0
360	20241002	132700	95587780	5040	5040	5040	5040	0
361	20241002	132600	95587780	5040	5040	5040	5040	0
362	20241002	132500	95587780	5040	5040	5040	5040	0
363	20241002	132400	95587780	5040	5040	5040	5040	0
364	20241002	132300	95587780	5040	5040	5040	5040	1
365	20241002	132200	95582740	5020	5020	5020	5020	72
366	20241002	132100	95221300	5040	5040	5040	5040	0
367	20241002	132000	95221300	5040	5040	5040	5040	0
368	20241002	131900	95221300	5040	5040	5040	5040	0
369	20241002	131800	95221300	5040	5040	5040	5040	0
370	20241002	131700	95221300	5040	5040	5040	5040	0
371	20241002	131600	95221300	5040	5040	5040	5040	0
372	20241002	131500	95221300	5040	5040	5040	5040	0
373	20241002	131400	95221300	5040	5040	5040	5040	0
374	20241002	131300	95221300	5040	5040	5040	5040	0
375	20241002	131200	95221300	5040	5040	5040	5040	20
376	20241002	131100	95120500	5040	5040	5040	5040	0
377	20241002	131000	95120500	5040	5040	5040	5040	0
378	20241002	130900	95120500	5040	5040	5040	5040	0
379	20241002	130800	95120500	5040	5040	5040	5040	0
380	20241002	130700	95120500	5040	5040	5040	5040	0
381	20241002	130600	95120500	5040	5030	5040	5020	351
382	20241002	130500	93358450	5040	5040	5040	5040	0
383	20241002	130400	93358450	5040	5040	5040	5040	1
384	20241002	130300	93353410	5030	5030	5030	5030	30
385	20241002	130200	93202510	5020	5020	5020	5020	0
386	20241002	130100	93202510	5020	5020	5020	5020	0
387	20241002	130000	93202510	5020	5020	5020	5020	0
388	20241002	125900	93202510	5020	5020	5020	5020	0
389	20241002	125800	93202510	5020	5020	5020	5000	849
390	20241002	125700	88952880	5030	5030	5030	5030	0
391	20241002	125600	88952880	5030	5030	5030	5030	0
392	20241002	125500	88952880	5030	5030	5030	5030	0
393	20241002	125400	88952880	5030	5030	5030	5030	16
394	20241002	125300	88872400	5030	5030	5030	5030	0
395	20241002	125200	88872400	5030	5030	5030	5030	0
396	20241002	125100	88872400	5030	5030	5030	5030	0
397	20241002	125000	88872400	5030	5020	5030	5020	735
398	20241002	124900	85182650	5030	5030	5030	5030	0
399	20241002	124800	85182650	5030	5030	5030	5030	0
400	20241002	124700	85182650	5030	5030	5030	5030	0
401	20241002	124600	85182650	5030	5030	5030	5030	0
402	20241002	124500	85182650	5030	5030	5030	5030	0
403	20241002	124400	85182650	5030	5030	5030	5030	0
404	20241002	124300	85182650	5030	5030	5030	5030	52
405	20241002	124200	84921090	5020	5020	5020	5020	0
406	20241002	124100	84921090	5020	5020	5020	5020	0
407	20241002	124000	84921090	5020	5020	5020	5020	0
408	20241002	123900	84921090	5020	5020	5020	5020	0
409	20241002	123800	84921090	5020	5020	5020	5020	170
410	20241002	123700	84067690	5030	5030	5030	5030	3
411	20241002	123600	84052600	5020	5020	5020	5020	0
412	20241002	123500	84052600	5020	5020	5020	5020	0
413	20241002	123400	84052600	5020	5020	5020	5020	0
414	20241002	123300	84052600	5020	5020	5020	5020	116
415	20241002	123200	83470280	5020	5020	5020	5020	0
416	20241002	123100	83470280	5020	5020	5020	5020	0
417	20241002	123000	83470280	5020	5020	5020	5020	0
418	20241002	122900	83470280	5020	5020	5020	5020	130
419	20241002	122800	82817680	5020	5020	5020	5020	0
420	20241002	122700	82817680	5020	5020	5020	5020	0
421	20241002	122600	82817680	5020	5020	5020	5020	0
422	20241002	122500	82817680	5020	5020	5020	5020	0
423	20241002	122400	82817680	5020	5020	5020	5020	0
424	20241002	122300	82817680	5020	5020	5020	5020	0
425	20241002	122200	82817680	5020	5020	5020	5020	0
426	20241002	122100	82817680	5020	5020	5020	5020	0
427	20241002	122000	82817680	5020	5020	5020	5020	1
428	20241002	121900	82812660	5020	5020	5020	5020	0
429	20241002	121800	82812660	5020	5020	5020	5020	0
430	20241002	121700	82812660	5020	5020	5020	5020	0
431	20241002	121600	82812660	5020	5020	5020	5020	0
432	20241002	121500	82812660	5020	5020	5020	5020	1
433	20241002	121400	82807640	5000	5000	5000	5000	0
434	20241002	121300	82807640	5000	5000	5000	5000	0
435	20241002	121200	82807640	5000	5000	5000	5000	0
436	20241002	121100	82807640	5000	5000	5000	5000	0
437	20241002	121000	82807640	5000	5000	5000	5000	0
438	20241002	120900	82807640	5000	5000	5000	5000	0
439	20241002	120800	82807640	5000	5000	5000	5000	0
440	20241002	120700	82807640	5000	5000	5000	5000	0
441	20241002	120600	82807640	5000	5000	5000	5000	0
442	20241002	120500	82807640	5000	5000	5000	5000	0
443	20241002	120400	82807640	5000	5000	5000	5000	0
444	20241002	120300	82807640	5000	5000	5000	5000	10
445	20241002	120200	82757640	5000	5000	5000	5000	0
446	20241002	120100	82757640	5000	5000	5000	5000	0
447	20241002	120000	82757640	5000	5000	5000	5000	0
448	20241002	115900	82757640	5000	5000	5000	5000	0
449	20241002	115800	82757640	5000	5000	5000	5000	0
450	20241002	115700	82757640	5000	5000	5000	5000	0
451	20241002	115600	82757640	5000	5000	5000	5000	0
452	20241002	115500	82757640	5000	5000	5000	5000	0
453	20241002	115400	82757640	5000	5000	5000	5000	0
454	20241002	115300	82757640	5000	5000	5000	5000	0
455	20241002	115200	82757640	5000	5000	5000	5000	0
456	20241002	115100	82757640	5000	5000	5000	5000	0
457	20241002	115000	82757640	5000	5000	5000	5000	0
458	20241002	114900	82757640	5000	5000	5000	5000	0
459	20241002	114800	82757640	5000	5000	5000	5000	0
460	20241002	114700	82757640	5000	5000	5000	5000	0
461	20241002	114600	82757640	5000	5000	5000	5000	0
462	20241002	114500	82757640	5000	5000	5000	5000	0
463	20241002	114400	82757640	5000	5000	5000	5000	0
464	20241002	114300	82757640	5000	5000	5000	5000	0
465	20241002	114200	82757640	5000	5000	5000	5000	0
466	20241002	114100	82757640	5000	5000	5000	5000	0
467	20241002	114000	82757640	5000	5000	5000	5000	0
468	20241002	113900	82757640	5000	5000	5000	5000	0
469	20241002	113800	82757640	5000	5000	5000	5000	0
470	20241002	113700	82757640	5000	5000	5000	5000	2320
471	20241002	113600	71157640	5000	5000	5000	5000	0
472	20241002	113500	71157640	5000	5000	5000	5000	0
473	20241002	113400	71157640	5000	5000	5000	5000	100
474	20241002	113300	70657640	5000	5000	5000	5000	0
475	20241002	113200	70657640	5000	5000	5000	5000	0
476	20241002	113100	70657640	5000	5000	5000	5000	20
477	20241002	113000	70557640	5000	5000	5000	5000	0
478	20241002	112900	70557640	5000	5000	5000	5000	0
479	20241002	112800	70557640	5000	5000	5000	5000	0
480	20241002	112700	70557640	5000	5000	5000	5000	0
481	20241002	112600	70557640	5000	5000	5000	5000	0
482	20241002	112500	70557640	5000	5000	5000	5000	0
483	20241002	112400	70557640	5000	5000	5000	5000	0
484	20241002	112300	70557640	5000	5000	5000	5000	0
485	20241002	112200	70557640	5000	5000	5000	5000	1
486	20241002	112100	70552640	5000	5000	5000	5000	0
487	20241002	112000	70552640	5000	5000	5000	5000	0
488	20241002	111900	70552640	5000	5000	5000	5000	0
489	20241002	111800	70552640	5000	5000	5000	5000	0
490	20241002	111700	70552640	5000	5000	5000	5000	0
491	20241002	111600	70552640	5000	5000	5000	5000	0
492	20241002	111500	70552640	5000	5000	5000	5000	0
493	20241002	111400	70552640	5000	5000	5000	5000	0
494	20241002	111300	70552640	5000	5000	5000	5000	0
495	20241002	111200	70552640	5000	5000	5000	5000	0
496	20241002	111100	70552640	5000	5000	5000	5000	13
497	20241002	111000	70487640	5000	5000	5000	5000	0
498	20241002	110900	70487640	5000	5000	5000	5000	209
499	20241002	110800	69442640	5000	5000	5000	5000	217
500	20241002	110700	68357640	4980	4995	4995	4980	1576
501	20241002	110600	60494860	5000	5000	5000	5000	0
502	20241002	110500	60494860	5000	5000	5000	5000	0
503	20241002	110400	60494860	5000	5000	5000	5000	0
504	20241002	110300	60494860	5000	5000	5000	5000	0
505	20241002	110200	60494860	5000	5000	5000	5000	0
506	20241002	110100	60494860	5000	5000	5000	5000	20
507	20241002	110000	60394860	5000	5000	5000	5000	100
508	20241002	105900	59894860	4995	4995	4995	4995	0
509	20241002	105800	59894860	4995	4995	4995	4995	239
510	20241002	105700	58701055	5000	5000	5000	5000	761
511	20241002	105600	54896055	5020	5020	5020	5020	0
512	20241002	105500	54896055	5020	5020	5020	5020	0
513	20241002	105400	54896055	5020	5020	5020	5020	38
514	20241002	105300	54705295	5020	5020	5020	5020	1
515	20241002	105200	54700275	5020	5020	5020	5020	0
516	20241002	105100	54700275	5020	5020	5020	5020	200
517	20241002	105000	53696275	4995	4995	4995	4995	0
518	20241002	104900	53696275	4995	4995	4995	4995	0
519	20241002	104800	53696275	4995	5000	5000	4995	1055
520	20241002	104700	48424050	5000	5000	5000	5000	0
521	20241002	104600	48424050	5000	5000	5000	5000	2
522	20241002	104500	48414050	5000	5000	5000	5000	443
523	20241002	104400	46199050	5010	5010	5010	5010	25
524	20241002	104300	46073800	5010	5010	5010	5010	0
525	20241002	104200	46073800	5010	5010	5010	5010	0
526	20241002	104100	46073800	5010	5010	5010	5010	75
527	20241002	104000	45698050	5020	5020	5020	5020	0
528	20241002	103900	45698050	5020	5020	5020	5020	0
529	20241002	103800	45698050	5020	5020	5020	5020	0
530	20241002	103700	45698050	5020	5020	5020	5020	0
531	20241002	103600	45698050	5020	5020	5020	5020	0
532	20241002	103500	45698050	5020	5020	5020	5020	0
533	20241002	103400	45698050	5020	5020	5020	5020	105
534	20241002	103300	45170950	5000	5000	5000	5000	0
535	20241002	103200	45170950	5000	5000	5000	5000	0
536	20241002	103100	45170950	5000	5000	5000	5000	0
537	20241002	103000	45170950	5000	5000	5000	5000	0
538	20241002	102900	45170950	5000	5000	5000	5000	0
539	20241002	102800	45170950	5000	5000	5000	5000	0
540	20241002	102700	45170950	5000	5000	5000	5000	0
541	20241002	102600	45170950	5000	5000	5000	5000	1676
542	20241002	102500	36790950	5000	5000	5000	5000	308
543	20241002	102400	35250950	5000	5000	5000	5000	1
544	20241002	102300	35245950	5000	5000	5000	5000	0
545	20241002	102200	35245950	5000	5000	5000	5000	815
546	20241002	102100	31170950	5000	5000	5000	5000	0
547	20241002	102000	31170950	5000	5000	5000	5000	926
548	20241002	101900	26540950	4995	4995	4995	4995	0
549	20241002	101800	26540950	4995	4995	4995	4995	8
550	20241002	101700	26500990	5000	5000	5000	5000	677
551	20241002	101600	23115990	5000	5000	5000	5000	0
552	20241002	101500	23115990	5000	5000	5000	5000	0
553	20241002	101400	23115990	5000	5000	5000	5000	16
554	20241002	101300	23035990	5000	5000	5000	5000	0
555	20241002	101200	23035990	5000	5000	5000	5000	0
556	20241002	101100	23035990	5000	4995	5000	4995	349
557	20241002	101000	21292720	4995	4995	4995	4995	112
558	20241002	100900	20733280	4995	4995	4995	4995	1
559	20241002	100800	20728285	5000	5000	5000	5000	1
560	20241002	100700	20723285	5000	5000	5000	5000	0
561	20241002	100600	20723285	5000	5000	5000	5000	0
562	20241002	100500	20723285	5000	5000	5000	5000	100
563	20241002	100400	20223285	5000	5000	5000	5000	50
564	20241002	100300	19973285	4995	4995	4995	4995	144
565	20241002	100200	19254005	5000	5000	5000	5000	20
566	20241002	100100	19154005	5000	5000	5000	5000	272
567	20241002	100000	17794005	5020	5020	5020	5020	0
568	20241002	095900	17794005	5020	5020	5020	5020	0
569	20241002	095800	17794005	5020	5020	5020	5020	100
570	20241002	095700	17292005	5020	5020	5020	5020	0
571	20241002	095600	17292005	5020	5020	5020	5020	0
572	20241002	095500	17292005	5020	5020	5020	5020	0
573	20241002	095400	17292005	5020	5020	5020	5020	0
574	20241002	095300	17292005	5020	5020	5020	5020	0
575	20241002	095200	17292005	5020	5020	5020	5020	0
576	20241002	095100	17292005	5020	5020	5020	5020	0
577	20241002	095000	17292005	5020	5020	5020	5020	0
578	20241002	094900	17292005	5020	5020	5020	5020	0
579	20241002	094800	17292005	5020	5020	5020	5020	0
580	20241002	094700	17292005	5020	5020	5020	5020	2
581	20241002	094600	17281965	5020	5020	5020	5020	164
582	20241002	094500	16458685	5020	5020	5020	5020	1
583	20241002	094400	16453665	5020	5020	5020	5020	0
584	20241002	094300	16453665	5020	5020	5020	5020	1
585	20241002	094200	16448645	5020	5020	5020	5020	0
586	20241002	094100	16448645	5020	5020	5020	5020	0
587	20241002	094000	16448645	5020	5020	5020	5020	0
588	20241002	093900	16448645	5020	5020	5020	5020	0
589	20241002	093800	16448645	5020	5020	5020	5020	1
590	20241002	093700	16443625	4995	4995	4995	4995	0
591	20241002	093600	16443625	4995	4995	4995	4995	40
592	20241002	093500	16243825	4995	5000	5000	4995	321
593	20241002	093400	14639330	5020	5020	5020	5020	0
594	20241002	093300	14639330	5020	5020	5020	5020	0
595	20241002	093200	14639330	5020	5020	5020	5020	0
596	20241002	093100	14639330	5020	5020	5020	5020	10
597	20241002	093000	14589130	5020	5020	5020	5020	0
598	20241002	092900	14589130	5020	5020	5020	5020	0
599	20241002	092800	14589130	5020	5020	5020	5020	0
600	20241002	092700	14589130	5020	5020	5020	5020	1
601	20241002	092600	14584110	5020	5020	5020	5020	0
602	20241002	092500	14584110	5020	5020	5020	5020	0
603	20241002	092400	14584110	5020	5020	5020	5020	1
604	20241002	092300	14579090	4995	5010	5010	4995	1000
605	20241002	092200	9582620	5010	5010	5010	5010	101
606	20241002	092100	9076610	5020	5040	5040	5020	51
607	20241002	092000	8820550	5080	5010	5080	5010	202
608	20241002	091900	7800410	5020	5030	5070	5020	63
609	20241002	091800	7481910	4995	4995	4995	4995	0
610	20241002	091700	7481910	4995	4995	4995	4995	0
611	20241002	091600	7481910	4995	4995	4995	4995	70
612	20241002	091500	7132260	5000	5000	5000	5000	1
613	20241002	091400	7127260	5040	5040	5040	5040	0
614	20241002	091300	7127260	5040	5040	5040	5040	1
615	20241002	091200	7122220	4995	4995	4995	4995	0
616	20241002	091100	7122220	4995	4995	4995	4995	0
617	20241002	091000	7122220	4995	5070	5070	4995	1389
618	20241002	090900	173470	5080	5080	5080	5080	0
619	20241002	090800	173470	5080	5080	5080	5080	0
620	20241002	090700	173470	5080	5080	5080	5080	7
621	20241002	090600	137910	5090	5090	5090	5090	0
622	20241002	090500	137910	5090	5090	5090	5090	0
623	20241002	090400	137910	5090	5090	5090	5090	0
624	20241002	090300	137910	5090	5090	5090	5090	0
625	20241002	090200	137910	5090	5090	5090	5090	2
626	20241002	090100	127730	5100	5100	5100	5100	0
627	20241002	090000	127730	5100	5110	5110	5100	25