KissMeData/072950/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195100	119656120	3930	3930	3930	3930	724
3	20241022	195000	119656120	3930	3930	3930	3930	0
4	20241022	194900	119656120	3930	3930	3930	3930	0
5	20241022	194800	119656120	3930	3930	3930	3930	0
6	20241022	194700	119656120	3930	3930	3930	3930	0
7	20241022	194600	119656120	3930	3930	3930	3930	0
8	20241022	194500	119656120	3930	3930	3930	3930	0
9	20241022	194400	119656120	3930	3930	3930	3930	0
10	20241022	194300	119656120	3930	3930	3930	3930	0
11	20241022	194200	119656120	3930	3930	3930	3930	0
12	20241022	194100	119656120	3930	3930	3930	3930	0
13	20241022	194000	119656120	3930	3930	3930	3930	0
14	20241022	193900	119656120	3930	3930	3930	3930	0
15	20241022	193800	119656120	3930	3930	3930	3930	0
16	20241022	193700	119656120	3930	3930	3930	3930	0
17	20241022	193600	119656120	3930	3930	3930	3930	0
18	20241022	193500	119656120	3930	3930	3930	3930	0
19	20241022	193400	119656120	3930	3930	3930	3930	0
20	20241022	193300	119656120	3930	3930	3930	3930	0
21	20241022	193200	119656120	3930	3930	3930	3930	0
22	20241022	193100	119656120	3930	3930	3930	3930	0
23	20241022	193000	119656120	3930	3930	3930	3930	0
24	20241022	192900	119656120	3930	3930	3930	3930	0
25	20241022	192800	119656120	3930	3930	3930	3930	0
26	20241022	192700	119656120	3930	3930	3930	3930	0
27	20241022	192600	119656120	3930	3930	3930	3930	0
28	20241022	192500	119656120	3930	3930	3930	3930	0
29	20241022	192400	119656120	3930	3930	3930	3930	0
30	20241022	192300	119656120	3930	3930	3930	3930	0
31	20241022	192200	119656120	3930	3930	3930	3930	0
32	20241022	192100	119656120	3930	3930	3930	3930	724
33	20241022	192000	119656120	3930	3930	3930	3930	0
34	20241022	191900	119656120	3930	3930	3930	3930	0
35	20241022	191800	119656120	3930	3930	3930	3930	0
36	20241022	191700	119656120	3930	3930	3930	3930	0
37	20241022	191600	119656120	3930	3930	3930	3930	0
38	20241022	191500	119656120	3930	3930	3930	3930	0
39	20241022	191400	119656120	3930	3930	3930	3930	0
40	20241022	191300	119656120	3930	3930	3930	3930	0
41	20241022	191200	119656120	3930	3930	3930	3930	0
42	20241022	191100	119656120	3930	3930	3930	3930	0
43	20241022	191000	119656120	3930	3930	3930	3930	0
44	20241022	190900	119656120	3930	3930	3930	3930	0
45	20241022	190800	119656120	3930	3930	3930	3930	0
46	20241022	190700	119656120	3930	3930	3930	3930	0
47	20241022	190600	119656120	3930	3930	3930	3930	0
48	20241022	190500	119656120	3930	3930	3930	3930	0
49	20241022	190400	119656120	3930	3930	3930	3930	0
50	20241022	190300	119656120	3930	3930	3930	3930	0
51	20241022	190200	119656120	3930	3930	3930	3930	0
52	20241022	190100	119656120	3930	3930	3930	3930	0
53	20241022	190000	119656120	3930	3930	3930	3930	0
54	20241022	185900	119656120	3930	3930	3930	3930	0
55	20241022	185800	119656120	3930	3930	3930	3930	0
56	20241022	185700	119656120	3930	3930	3930	3930	0
57	20241022	185600	119656120	3930	3930	3930	3930	0
58	20241022	185500	119656120	3930	3930	3930	3930	0
59	20241022	185400	119656120	3930	3930	3930	3930	0
60	20241022	185300	119656120	3930	3930	3930	3930	0
61	20241022	185200	119656120	3930	3930	3930	3930	0
62	20241022	185100	119656120	3930	3930	3930	3930	724
63	20241022	185000	119656120	3930	3930	3930	3930	0
64	20241022	184900	119656120	3930	3930	3930	3930	0
65	20241022	184800	119656120	3930	3930	3930	3930	0
66	20241022	184700	119656120	3930	3930	3930	3930	0
67	20241022	184600	119656120	3930	3930	3930	3930	0
68	20241022	184500	119656120	3930	3930	3930	3930	0
69	20241022	184400	119656120	3930	3930	3930	3930	0
70	20241022	184300	119656120	3930	3930	3930	3930	0
71	20241022	184200	119656120	3930	3930	3930	3930	0
72	20241022	184100	119656120	3930	3930	3930	3930	0
73	20241022	184000	119656120	3930	3930	3930	3930	0
74	20241022	183900	119656120	3930	3930	3930	3930	0
75	20241022	183800	119656120	3930	3930	3930	3930	0
76	20241022	183700	119656120	3930	3930	3930	3930	0
77	20241022	183600	119656120	3930	3930	3930	3930	0
78	20241022	183500	119656120	3930	3930	3930	3930	0
79	20241022	183400	119656120	3930	3930	3930	3930	0
80	20241022	183300	119656120	3930	3930	3930	3930	0
81	20241022	183200	119656120	3930	3930	3930	3930	0
82	20241022	183100	119656120	3930	3930	3930	3930	0
83	20241022	183000	119656120	3930	3930	3930	3930	0
84	20241022	182900	119656120	3930	3930	3930	3930	0
85	20241022	182800	119656120	3930	3930	3930	3930	0
86	20241022	182700	119656120	3930	3930	3930	3930	0
87	20241022	182600	119656120	3930	3930	3930	3930	0
88	20241022	182500	119656120	3930	3930	3930	3930	0
89	20241022	182400	119656120	3930	3930	3930	3930	0
90	20241022	182300	119656120	3930	3930	3930	3930	0
91	20241022	182200	119656120	3930	3930	3930	3930	0
92	20241022	182100	119656120	3930	3930	3930	3930	724
93	20241022	182000	119656120	3930	3930	3930	3930	0
94	20241022	181900	119656120	3930	3930	3930	3930	0
95	20241022	181800	119656120	3930	3930	3930	3930	0
96	20241022	181700	119656120	3930	3930	3930	3930	0
97	20241022	181600	119656120	3930	3930	3930	3930	0
98	20241022	181500	119656120	3930	3930	3930	3930	0
99	20241022	181400	119656120	3930	3930	3930	3930	0
100	20241022	181300	119656120	3930	3930	3930	3930	0
101	20241022	181200	119656120	3930	3930	3930	3930	0
102	20241022	181100	119656120	3930	3930	3930	3930	0
103	20241022	181000	119656120	3930	3930	3930	3930	0
104	20241022	180900	119656120	3930	3930	3930	3930	0
105	20241022	180800	119656120	3930	3930	3930	3930	0
106	20241022	180700	119656120	3930	3930	3930	3930	0
107	20241022	180600	119656120	3930	3930	3930	3930	0
108	20241022	180500	119656120	3930	3930	3930	3930	0
109	20241022	180400	119656120	3930	3930	3930	3930	0
110	20241022	180300	119656120	3930	3930	3930	3930	0
111	20241022	180200	119656120	3930	3930	3930	3930	0
112	20241022	180100	119656120	3930	3930	3930	3930	0
113	20241022	180000	119656120	3930	3930	3930	3930	0
114	20241022	175900	119656120	3930	3930	3930	3930	0
115	20241022	175800	119656120	3930	3930	3930	3930	0
116	20241022	175700	119656120	3930	3930	3930	3930	0
117	20241022	175600	119656120	3930	3930	3930	3930	0
118	20241022	175500	119656120	3930	3930	3930	3930	0
119	20241022	175400	119656120	3930	3930	3930	3930	0
120	20241022	175300	119656120	3930	3930	3930	3930	0
121	20241022	175200	119656120	3930	3930	3930	3930	0
122	20241022	175100	119656120	3930	3930	3930	3930	724
123	20241022	175000	119656120	3930	3930	3930	3930	0
124	20241022	174900	119656120	3930	3930	3930	3930	0
125	20241022	174800	119656120	3930	3930	3930	3930	0
126	20241022	174700	119656120	3930	3930	3930	3930	0
127	20241022	174600	119656120	3930	3930	3930	3930	0
128	20241022	174500	119656120	3930	3930	3930	3930	0
129	20241022	174400	119656120	3930	3930	3930	3930	0
130	20241022	174300	119656120	3930	3930	3930	3930	0
131	20241022	174200	119656120	3930	3930	3930	3930	0
132	20241022	174100	119656120	3930	3930	3930	3930	0
133	20241022	174000	119656120	3930	3930	3930	3930	0
134	20241022	173900	119656120	3930	3930	3930	3930	0
135	20241022	173800	119656120	3930	3930	3930	3930	0
136	20241022	173700	119656120	3930	3930	3930	3930	0
137	20241022	173600	119656120	3930	3930	3930	3930	0
138	20241022	173500	119656120	3930	3930	3930	3930	0
139	20241022	173400	119656120	3930	3930	3930	3930	0
140	20241022	173300	119656120	3930	3930	3930	3930	0
141	20241022	173200	119656120	3930	3930	3930	3930	0
142	20241022	173100	119656120	3930	3930	3930	3930	0
143	20241022	173000	119656120	3930	3930	3930	3930	0
144	20241022	172900	119656120	3930	3930	3930	3930	0
145	20241022	172800	119656120	3930	3930	3930	3930	0
146	20241022	172700	119656120	3930	3930	3930	3930	0
147	20241022	172600	119656120	3930	3930	3930	3930	0
148	20241022	172500	119656120	3930	3930	3930	3930	0
149	20241022	172400	119656120	3930	3930	3930	3930	0
150	20241022	172300	119656120	3930	3930	3930	3930	0
151	20241022	172200	119656120	3930	3930	3930	3930	0
152	20241022	172100	119656120	3930	3930	3930	3930	724
153	20241022	172000	119656120	3930	3930	3930	3930	0
154	20241022	171900	119656120	3930	3930	3930	3930	0
155	20241022	171800	119656120	3930	3930	3930	3930	0
156	20241022	171700	119656120	3930	3930	3930	3930	0
157	20241022	171600	119656120	3930	3930	3930	3930	0
158	20241022	171500	119656120	3930	3930	3930	3930	0
159	20241022	171400	119656120	3930	3930	3930	3930	0
160	20241022	171300	119656120	3930	3930	3930	3930	0
161	20241022	171200	119656120	3930	3930	3930	3930	0
162	20241022	171100	119656120	3930	3930	3930	3930	0
163	20241022	171000	119656120	3930	3930	3930	3930	0
164	20241022	170900	119656120	3930	3930	3930	3930	0
165	20241022	170800	119656120	3930	3930	3930	3930	0
166	20241022	170700	119656120	3930	3930	3930	3930	0
167	20241022	170600	119656120	3930	3930	3930	3930	0
168	20241022	170500	119656120	3930	3930	3930	3930	0
169	20241022	170400	119656120	3930	3930	3930	3930	0
170	20241022	170300	119656120	3930	3930	3930	3930	0
171	20241022	170200	119656120	3930	3930	3930	3930	0
172	20241022	170100	119656120	3930	3930	3930	3930	0
173	20241022	170000	119656120	3930	3930	3930	3930	0
174	20241022	165900	119656120	3930	3930	3930	3930	0
175	20241022	165800	119656120	3930	3930	3930	3930	0
176	20241022	165700	119656120	3930	3930	3930	3930	0
177	20241022	165600	119656120	3930	3930	3930	3930	0
178	20241022	165500	119656120	3930	3930	3930	3930	0
179	20241022	165400	119656120	3930	3930	3930	3930	0
180	20241022	165300	119656120	3930	3930	3930	3930	0
181	20241022	165200	119656120	3930	3930	3930	3930	0
182	20241022	165100	119656120	3930	3930	3930	3930	724
183	20241022	165000	119656120	3930	3930	3930	3930	0
184	20241022	164900	119656120	3930	3930	3930	3930	0
185	20241022	164800	119656120	3930	3930	3930	3930	0
186	20241022	164700	119656120	3930	3930	3930	3930	0
187	20241022	164600	119656120	3930	3930	3930	3930	0
188	20241022	164500	119656120	3930	3930	3930	3930	0
189	20241022	164400	119656120	3930	3930	3930	3930	0
190	20241022	164300	119656120	3930	3930	3930	3930	0
191	20241022	164200	119656120	3930	3930	3930	3930	0
192	20241022	164100	119656120	3930	3930	3930	3930	0
193	20241022	164000	119656120	3930	3930	3930	3930	0
194	20241022	163900	119656120	3930	3930	3930	3930	0
195	20241022	163800	119656120	3930	3930	3930	3930	0
196	20241022	163700	119656120	3930	3930	3930	3930	0
197	20241022	163600	119656120	3930	3930	3930	3930	0
198	20241022	163500	119656120	3930	3930	3930	3930	0
199	20241022	163400	119656120	3930	3930	3930	3930	0
200	20241022	163300	119656120	3930	3930	3930	3930	0
201	20241022	163200	119656120	3930	3930	3930	3930	0
202	20241022	163100	119656120	3930	3930	3930	3930	0
203	20241022	163000	119656120	3930	3930	3930	3930	0
204	20241022	162900	119656120	3930	3930	3930	3930	0
205	20241022	162800	119656120	3930	3930	3930	3930	0
206	20241022	162700	119656120	3930	3930	3930	3930	0
207	20241022	162600	119656120	3930	3930	3930	3930	0
208	20241022	162500	119656120	3930	3930	3930	3930	0
209	20241022	162400	119656120	3930	3930	3930	3930	0
210	20241022	162300	119656120	3930	3930	3930	3930	0
211	20241022	162200	119656120	3930	3930	3930	3930	0
212	20241022	162100	119656120	3930	3930	3930	3930	724
213	20241022	162000	119656120	3930	3930	3930	3930	0
214	20241022	161900	119656120	3930	3930	3930	3930	0
215	20241022	161800	119656120	3930	3930	3930	3930	0
216	20241022	161700	119656120	3930	3930	3930	3930	0
217	20241022	161600	119656120	3930	3930	3930	3930	0
218	20241022	161500	119656120	3930	3930	3930	3930	0
219	20241022	161400	119656120	3930	3930	3930	3930	0
220	20241022	161300	119656120	3930	3930	3930	3930	0
221	20241022	161200	119656120	3930	3930	3930	3930	0
222	20241022	161100	119656120	3930	3930	3930	3930	0
223	20241022	161000	119656120	3930	3930	3930	3930	0
224	20241022	160900	119656120	3930	3930	3930	3930	0
225	20241022	160800	119656120	3930	3930	3930	3930	0
226	20241022	160700	119656120	3930	3930	3930	3930	0
227	20241022	160600	119656120	3930	3930	3930	3930	0
228	20241022	160500	119656120	3930	3930	3930	3930	0
229	20241022	160400	119656120	3930	3930	3930	3930	0
230	20241022	160300	119656120	3930	3930	3930	3930	0
231	20241022	160200	119656120	3930	3930	3930	3930	0
232	20241022	160100	119656120	3930	3930	3930	3930	0
233	20241022	160000	119656120	3930	3930	3930	3930	0
234	20241022	155900	119656120	3930	3930	3930	3930	0
235	20241022	155800	119656120	3930	3930	3930	3930	0
236	20241022	155700	119656120	3930	3930	3930	3930	0
237	20241022	155600	119656120	3930	3930	3930	3930	0
238	20241022	155500	119656120	3930	3930	3930	3930	0
239	20241022	155400	119656120	3930	3930	3930	3930	0
240	20241022	155300	119656120	3930	3930	3930	3930	0
241	20241022	155200	119656120	3930	3930	3930	3930	0
242	20241022	155100	119656120	3930	3930	3930	3930	724
243	20241022	155000	119656120	3930	3930	3930	3930	0
244	20241022	154900	119656120	3930	3930	3930	3930	0
245	20241022	154800	119656120	3930	3930	3930	3930	0
246	20241022	154700	119656120	3930	3930	3930	3930	0
247	20241022	154600	119656120	3930	3930	3930	3930	0
248	20241022	154500	119656120	3930	3930	3930	3930	0
249	20241022	154400	119656120	3930	3930	3930	3930	0
250	20241022	154300	119656120	3930	3930	3930	3930	0
251	20241022	154200	119656120	3930	3930	3930	3930	0
252	20241022	154100	119656120	3930	3930	3930	3930	0
253	20241022	154000	119656120	3930	3930	3930	3930	0
254	20241022	153900	119656120	3930	3930	3930	3930	0
255	20241022	153800	119656120	3930	3930	3930	3930	0
256	20241022	153700	119656120	3930	3930	3930	3930	0
257	20241022	153600	119656120	3930	3930	3930	3930	0
258	20241022	153500	119656120	3930	3930	3930	3930	0
259	20241022	153400	119656120	3930	3930	3930	3930	0
260	20241022	153300	119656120	3930	3930	3930	3930	0
261	20241022	153200	119656120	3930	3930	3930	3930	0
262	20241022	153100	119656120	3930	3930	3930	3930	0
263	20241022	153000	119656120	3930	3930	3930	3930	724
264	20241022	152900	116810800	3940	3940	3940	3940	0
265	20241022	152800	116810800	3940	3940	3940	3940	0
266	20241022	152700	116810800	3940	3940	3940	3940	0
267	20241022	152600	116810800	3940	3940	3940	3940	0
268	20241022	152500	116810800	3940	3940	3940	3940	0
269	20241022	152400	116810800	3940	3940	3940	3940	0
270	20241022	152300	116810800	3940	3940	3940	3940	0
271	20241022	152200	116810800	3940	3940	3940	3940	0
272	20241022	152100	116810800	3940	3940	3940	3940	0
273	20241022	152000	116810800	3940	3940	3940	3940	0
274	20241022	151900	116810800	3940	3940	3940	3940	0
275	20241022	151800	116810800	3940	3940	3940	3940	0
276	20241022	151700	116810800	3940	3940	3940	3940	279
277	20241022	151600	115711540	3960	3960	3960	3960	0
278	20241022	151500	115711540	3960	3960	3960	3960	0
279	20241022	151400	115711540	3960	3960	3960	3960	0
280	20241022	151300	115711540	3960	3960	3960	3960	2
281	20241022	151200	115703620	3960	3960	3960	3960	68
282	20241022	151100	115434340	3960	3960	3960	3960	0
283	20241022	151000	115434340	3960	3960	3960	3960	14
284	20241022	150900	115378900	3960	3960	3960	3960	0
285	20241022	150800	115378900	3960	3935	3960	3935	60
286	20241022	150700	115142775	3930	3930	3930	3930	0
287	20241022	150600	115142775	3930	3935	3935	3930	1179
288	20241022	150500	110505785	3935	3935	3935	3935	1230
289	20241022	150400	105665735	3935	3945	3945	3935	1350
290	20241022	150300	100346670	3945	3965	3965	3945	550
291	20241022	150200	98176080	3965	3980	3980	3965	61
292	20241022	150100	97933315	3980	3980	3980	3980	0
293	20241022	150000	97933315	3980	3980	3980	3980	0
294	20241022	145900	97933315	3980	3980	3980	3980	0
295	20241022	145800	97933315	3980	3980	3980	3980	1
296	20241022	145700	97929335	3970	3970	3970	3970	0
297	20241022	145600	97929335	3970	3970	3970	3970	0
298	20241022	145500	97929335	3970	3970	3970	3970	0
299	20241022	145400	97929335	3970	3970	3970	3970	4
300	20241022	145300	97913455	3980	3980	3980	3980	0
301	20241022	145200	97913455	3980	3980	3980	3980	0
302	20241022	145100	97913455	3980	3980	3980	3980	3
303	20241022	145000	97901515	3950	3950	3950	3950	0
304	20241022	144900	97901515	3950	3950	3950	3950	0
305	20241022	144800	97901515	3950	3950	3950	3950	1
306	20241022	144700	97897565	3980	3980	3980	3980	0
307	20241022	144600	97897565	3980	3980	3980	3980	0
308	20241022	144500	97897565	3980	3980	3980	3980	0
309	20241022	144400	97897565	3980	3980	3980	3980	0
310	20241022	144300	97897565	3980	3980	3980	3980	0
311	20241022	144200	97897565	3980	3980	3980	3980	0
312	20241022	144100	97897565	3980	3980	3980	3980	1
313	20241022	144000	97893585	3955	3955	3955	3955	0
314	20241022	143900	97893585	3955	3955	3955	3955	0
315	20241022	143800	97893585	3955	3955	3955	3955	0
316	20241022	143700	97893585	3955	3955	3955	3955	49
317	20241022	143600	97699790	3955	3955	3955	3955	332
318	20241022	143500	96386730	3955	3955	3955	3955	0
319	20241022	143400	96386730	3955	3955	3955	3955	28
320	20241022	143300	96275990	3955	3955	3955	3955	19
321	20241022	143200	96200845	3955	3955	3955	3955	372
322	20241022	143100	94729585	3955	3970	3970	3955	200
323	20241022	143000	93937355	3970	3975	3975	3970	72
324	20241022	142900	93651305	3995	3995	3995	3995	0
325	20241022	142800	93651305	3995	3995	3995	3995	0
326	20241022	142700	93651305	3995	3995	3995	3995	0
327	20241022	142600	93651305	3995	3995	3995	3995	11
328	20241022	142500	93607360	4000	4000	4000	4000	3
329	20241022	142400	93595360	3995	3995	3995	3995	0
330	20241022	142300	93595360	3995	3995	3995	3995	0
331	20241022	142200	93595360	3995	3995	3995	3995	46
332	20241022	142100	93411590	3995	3995	3995	3995	22
333	20241022	142000	93323700	3995	3995	3995	3995	0
334	20241022	141900	93323700	3995	3995	3995	3995	0
335	20241022	141800	93323700	3995	3995	3995	3995	0
336	20241022	141700	93323700	3995	3995	3995	3995	1
337	20241022	141600	93319705	3995	3995	3995	3995	0
338	20241022	141500	93319705	3995	3995	3995	3995	0
339	20241022	141400	93319705	3995	3995	3995	3995	0
340	20241022	141300	93319705	3995	3995	3995	3995	12
341	20241022	141200	93271765	3995	3995	3995	3995	1
342	20241022	141100	93267770	3995	3995	3995	3995	1
343	20241022	141000	93263775	3995	3995	3995	3995	0
344	20241022	140900	93263775	3995	3995	3995	3995	0
345	20241022	140800	93263775	3995	3995	3995	3995	1
346	20241022	140700	93259780	3995	3995	3995	3995	0
347	20241022	140600	93259780	3995	3995	3995	3995	1
348	20241022	140500	93255785	3995	3995	3995	3995	0
349	20241022	140400	93255785	3995	3995	3995	3995	0
350	20241022	140300	93255785	3995	3995	3995	3995	7
351	20241022	140200	93227820	3995	3995	3995	3995	3
352	20241022	140100	93215835	3995	3995	3995	3995	1
353	20241022	140000	93211840	4000	4000	4000	4000	0
354	20241022	135900	93211840	4000	3995	4000	3995	2
355	20241022	135800	93203845	4000	4000	4000	4000	0
356	20241022	135700	93203845	4000	4000	4000	4000	0
357	20241022	135600	93203845	4000	4000	4000	4000	1
358	20241022	135500	93199845	4000	4000	4000	4000	0
359	20241022	135400	93199845	4000	4000	4000	4000	0
360	20241022	135300	93199845	4000	4000	4000	4000	0
361	20241022	135200	93199845	4000	4000	4000	4000	0
362	20241022	135100	93199845	4000	4000	4000	4000	0
363	20241022	135000	93199845	4000	4000	4000	4000	0
364	20241022	134900	93199845	4000	4000	4000	4000	0
365	20241022	134800	93199845	4000	4000	4000	4000	0
366	20241022	134700	93199845	4000	4000	4000	4000	0
367	20241022	134600	93199845	4000	4000	4000	4000	0
368	20241022	134500	93199845	4000	3995	4000	3995	77
369	20241022	134400	92892220	3995	3995	3995	3995	0
370	20241022	134300	92892220	3995	3995	3995	3995	0
371	20241022	134200	92892220	3995	3995	3995	3995	0
372	20241022	134100	92892220	3995	3975	3995	3975	13
373	20241022	134000	92840305	3995	3995	3995	3995	11
374	20241022	133900	92796360	4000	4000	4000	4000	0
375	20241022	133800	92796360	4000	4000	4000	4000	0
376	20241022	133700	92796360	4000	4000	4000	4000	0
377	20241022	133600	92796360	4000	4000	4000	4000	0
378	20241022	133500	92796360	4000	4000	4000	4000	0
379	20241022	133400	92796360	4000	4000	4000	4000	0
380	20241022	133300	92796360	4000	4000	4000	4000	0
381	20241022	133200	92796360	4000	4000	4000	4000	0
382	20241022	133100	92796360	4000	4000	4000	4000	0
383	20241022	133000	92796360	4000	4000	4000	4000	0
384	20241022	132900	92796360	4000	4000	4000	4000	0
385	20241022	132800	92796360	4000	4000	4000	4000	0
386	20241022	132700	92796360	4000	4000	4000	4000	0
387	20241022	132600	92796360	4000	4000	4000	4000	0
388	20241022	132500	92796360	4000	4000	4000	4000	1
389	20241022	132400	92792360	3975	3980	3980	3975	200
390	20241022	132300	91997355	4000	4000	4000	4000	1
391	20241022	132200	91993355	3995	3995	3995	3995	0
392	20241022	132100	91993355	3995	3995	3995	3995	0
393	20241022	132000	91993355	3995	3995	3995	3995	104
394	20241022	131900	91577875	3995	3995	3995	3995	96
395	20241022	131800	91194355	3995	3995	3995	3995	67
396	20241022	131700	90926690	3995	3995	3995	3995	3
397	20241022	131600	90914705	3975	3975	3975	3975	0
398	20241022	131500	90914705	3975	3975	3975	3975	0
399	20241022	131400	90914705	3975	3985	3985	3975	133
400	20241022	131300	90385720	3990	3990	3990	3990	0
401	20241022	131200	90385720	3990	3990	3990	3990	0
402	20241022	131100	90385720	3990	3990	3990	3990	1
403	20241022	131000	90381730	3995	3995	3995	3995	1
404	20241022	130900	90377735	3995	3995	3995	3995	0
405	20241022	130800	90377735	3995	3995	3995	3995	1
406	20241022	130700	90373740	3990	3990	3990	3990	6
407	20241022	130600	90349800	3990	3990	3990	3990	4
408	20241022	130500	90333840	3975	3975	3975	3975	0
409	20241022	130400	90333840	3975	3975	3975	3975	0
410	20241022	130300	90333840	3975	3975	3975	3975	47
411	20241022	130200	90147015	3980	3980	3980	3980	3
412	20241022	130100	90135075	4000	4000	4000	4000	0
413	20241022	130000	90135075	4000	4000	4000	4000	0
414	20241022	125900	90135075	4000	4000	4000	4000	0
415	20241022	125800	90135075	4000	4000	4000	4000	0
416	20241022	125700	90135075	4000	4000	4000	4000	0
417	20241022	125600	90135075	4000	4000	4000	4000	0
418	20241022	125500	90135075	4000	4000	4000	4000	0
419	20241022	125400	90135075	4000	4000	4000	4000	0
420	20241022	125300	90135075	4000	4000	4000	4000	0
421	20241022	125200	90135075	4000	4000	4000	4000	50
422	20241022	125100	89935075	4000	4000	4000	4000	1
423	20241022	125000	89931075	4000	4000	4000	4000	0
424	20241022	124900	89931075	4000	4000	4000	4000	3
425	20241022	124800	89919075	3995	3995	3995	3995	0
426	20241022	124700	89919075	3995	3995	3995	3995	0
427	20241022	124600	89919075	3995	3995	3995	3995	0
428	20241022	124500	89919075	3995	3995	3995	3995	0
429	20241022	124400	89919075	3995	3995	3995	3995	0
430	20241022	124300	89919075	3995	3995	3995	3995	0
431	20241022	124200	89919075	3995	3995	3995	3995	0
432	20241022	124100	89919075	3995	3995	3995	3995	0
433	20241022	124000	89919075	3995	3995	3995	3995	0
434	20241022	123900	89919075	3995	3995	3995	3995	0
435	20241022	123800	89919075	3995	3995	3995	3995	0
436	20241022	123700	89919075	3995	3995	3995	3995	0
437	20241022	123600	89919075	3995	3995	3995	3995	0
438	20241022	123500	89919075	3995	3995	3995	3995	0
439	20241022	123400	89919075	3995	3995	3995	3995	0
440	20241022	123300	89919075	3995	3995	3995	3995	35
441	20241022	123200	89779250	3995	3995	3995	3995	65
442	20241022	123100	89519575	4005	4005	4005	4005	0
443	20241022	123000	89519575	4005	4005	4005	4005	0
444	20241022	122900	89519575	4005	4005	4005	4005	0
445	20241022	122800	89519575	4005	4005	4005	4005	0
446	20241022	122700	89519575	4005	4005	4005	4005	0
447	20241022	122600	89519575	4005	4005	4005	4005	0
448	20241022	122500	89519575	4005	4005	4005	4005	0
449	20241022	122400	89519575	4005	4005	4005	4005	0
450	20241022	122300	89519575	4005	4005	4005	4005	0
451	20241022	122200	89519575	4005	4005	4005	4005	0
452	20241022	122100	89519575	4005	4005	4005	4005	0
453	20241022	122000	89519575	4005	4005	4005	4005	0
454	20241022	121900	89519575	4005	4005	4005	4005	0
455	20241022	121800	89519575	4005	4005	4005	4005	0
456	20241022	121700	89519575	4005	4005	4005	4005	0
457	20241022	121600	89519575	4005	4005	4005	4005	0
458	20241022	121500	89519575	4005	4005	4005	4005	0
459	20241022	121400	89519575	4005	4005	4005	4005	0
460	20241022	121300	89519575	4005	4005	4005	4005	0
461	20241022	121200	89519575	4005	4000	4005	4000	100
462	20241022	121100	89119150	4000	4000	4000	4000	0
463	20241022	121000	89119150	4000	4000	4000	4000	0
464	20241022	120900	89119150	4000	4000	4000	4000	0
465	20241022	120800	89119150	4000	4000	4000	4000	0
466	20241022	120700	89119150	4000	4000	4000	4000	0
467	20241022	120600	89119150	4000	4000	4000	4000	1
468	20241022	120500	89115150	4005	4005	4005	4005	0
469	20241022	120400	89115150	4005	4000	4005	4000	200
470	20241022	120300	88314300	4000	4000	4000	4000	40
471	20241022	120200	88154300	3995	3995	3995	3995	200
472	20241022	120100	87355300	3995	3995	3995	3995	0
473	20241022	120000	87355300	3995	3995	3995	3995	0
474	20241022	115900	87355300	3995	3995	3995	3995	0
475	20241022	115800	87355300	3995	3995	3995	3995	0
476	20241022	115700	87355300	3995	3995	3995	3995	0
477	20241022	115600	87355300	3995	3995	3995	3995	0
478	20241022	115500	87355300	3995	3995	3995	3995	0
479	20241022	115400	87355300	3995	3995	3995	3995	0
480	20241022	115300	87355300	3995	3995	3995	3995	0
481	20241022	115200	87355300	3995	3995	3995	3995	0
482	20241022	115100	87355300	3995	3995	3995	3995	3
483	20241022	115000	87343315	3965	3965	3965	3965	0
484	20241022	114900	87343315	3965	3965	3965	3965	0
485	20241022	114800	87343315	3965	3995	3995	3965	353
486	20241022	114700	85941790	4000	4000	4000	4000	0
487	20241022	114600	85941790	4000	4000	4000	4000	3
488	20241022	114500	85929790	3975	3975	3975	3975	10
489	20241022	114400	85890040	4005	4005	4005	4005	0
490	20241022	114300	85890040	4005	3990	4005	3990	359
491	20241022	114200	84452735	3990	3990	3990	3990	4
492	20241022	114100	84436775	3960	3960	3960	3960	0
493	20241022	114000	84436775	3960	4000	4000	3960	242
494	20241022	113900	83474250	4025	4005	4025	4005	435
495	20241022	113800	81725965	3975	3975	3975	3975	0
496	20241022	113700	81725965	3975	3975	3975	3975	0
497	20241022	113600	81725965	3975	3975	3975	3975	0
498	20241022	113500	81725965	3975	3975	3975	3975	0
499	20241022	113400	81725965	3975	3975	3975	3975	0
500	20241022	113300	81725965	3975	3975	3975	3975	0
501	20241022	113200	81725965	3975	3975	3975	3975	0
502	20241022	113100	81725965	3975	3975	3975	3975	1
503	20241022	113000	81721990	4005	4005	4005	4005	0
504	20241022	112900	81721990	4005	4005	4005	4005	0
505	20241022	112800	81721990	4005	4005	4005	4005	0
506	20241022	112700	81721990	4005	4005	4005	4005	2
507	20241022	112600	81713980	4005	3975	4005	3975	14
508	20241022	112500	81657995	4000	4000	4000	4000	4
509	20241022	112400	81641995	4000	4000	4000	4000	0
510	20241022	112300	81641995	4000	4000	4000	4000	0
511	20241022	112200	81641995	4000	3995	4000	3995	10
512	20241022	112100	81602020	3975	3975	3975	3975	1
513	20241022	112000	81598045	3985	3985	3985	3985	0
514	20241022	111900	81598045	3985	3985	3985	3985	0
515	20241022	111800	81598045	3985	3985	3985	3985	133
516	20241022	111700	81068040	3975	3975	3975	3975	0
517	20241022	111600	81068040	3975	3975	3975	3975	0
518	20241022	111500	81068040	3975	3975	3975	3975	1
519	20241022	111400	81064065	3985	3985	3985	3985	0
520	20241022	111300	81064065	3985	3985	3985	3985	0
521	20241022	111200	81064065	3985	3985	3985	3985	4
522	20241022	111100	81048125	3975	3975	3975	3975	2
523	20241022	111000	81040175	3985	3985	3985	3985	11
524	20241022	110900	80996340	3975	3975	3975	3975	1
525	20241022	110800	80992365	3985	3985	3985	3985	0
526	20241022	110700	80992365	3985	3985	3985	3985	0
527	20241022	110600	80992365	3985	3985	3985	3985	2
528	20241022	110500	80984395	3980	3980	3980	3980	0
529	20241022	110400	80984395	3980	3980	3980	3980	0
530	20241022	110300	80984395	3980	3985	3985	3980	9
531	20241022	110200	80948550	4000	4000	4000	4000	0
532	20241022	110100	80948550	4000	4000	4000	4000	0
533	20241022	110000	80948550	4000	4000	4000	4000	0
534	20241022	105900	80948550	4000	4000	4000	4000	0
535	20241022	105800	80948550	4000	3990	4010	3990	371
536	20241022	105700	79468095	3990	3990	3990	3990	0
537	20241022	105600	79468095	3990	3990	3990	3990	0
538	20241022	105500	79468095	3990	3990	3990	3990	0
539	20241022	105400	79468095	3990	3990	3990	3990	0
540	20241022	105300	79468095	3990	3990	3990	3990	0
541	20241022	105200	79468095	3990	3990	3990	3990	1
542	20241022	105100	79464105	4020	4020	4020	4020	0
543	20241022	105000	79464105	4020	4020	4020	4020	0
544	20241022	104900	79464105	4020	4020	4020	4020	0
545	20241022	104800	79464105	4020	4020	4020	4020	0
546	20241022	104700	79464105	4020	4015	4020	4015	8
547	20241022	104600	79431950	4020	3990	4020	3990	146
548	20241022	104500	78846965	3990	3975	3990	3975	97
549	20241022	104400	78460790	3945	3945	3945	3945	0
550	20241022	104300	78460790	3945	3945	3945	3945	0
551	20241022	104200	78460790	3945	3945	3945	3945	0
552	20241022	104100	78460790	3945	3945	3945	3945	1
553	20241022	104000	78456845	3945	3945	3945	3945	0
554	20241022	103900	78456845	3945	3945	3945	3945	0
555	20241022	103800	78456845	3945	3945	3945	3945	0
556	20241022	103700	78456845	3945	3945	3945	3945	0
557	20241022	103600	78456845	3945	3945	3945	3945	0
558	20241022	103500	78456845	3945	3945	3945	3945	1
559	20241022	103400	78452900	3975	3970	3975	3970	87
560	20241022	103300	78107490	3965	3965	3965	3965	13
561	20241022	103200	78055945	3965	3965	3965	3965	0
562	20241022	103100	78055945	3965	3965	3965	3965	1
563	20241022	103000	78051980	3960	3955	3960	3955	3
564	20241022	102900	78040105	3930	3960	3960	3930	3
565	20241022	102800	78028255	3955	3955	3955	3955	0
566	20241022	102700	78028255	3955	3945	3955	3945	12
567	20241022	102600	77980855	3940	3940	3940	3940	159
568	20241022	102500	77354395	3940	3940	3940	3940	22
569	20241022	102400	77267715	3910	3910	3910	3910	1
570	20241022	102300	77263805	3910	3910	3910	3910	41
571	20241022	102200	77103495	3910	3910	3910	3910	833
572	20241022	102100	73846465	3915	3915	3915	3915	0
573	20241022	102000	73846465	3915	3915	3915	3915	0
574	20241022	101900	73846465	3915	3920	3920	3915	48
575	20241022	101800	73658540	3920	3945	3945	3920	2
576	20241022	101700	73650675	3915	3915	3915	3915	44
577	20241022	101600	73478415	3915	3920	3920	3915	223
578	20241022	101500	72605250	3925	3940	3940	3925	1717
579	20241022	101400	65858115	3950	3950	3950	3950	0
580	20241022	101300	65858115	3950	3950	3950	3950	0
581	20241022	101200	65858115	3950	3950	3950	3950	2
582	20241022	101100	65850215	3965	3965	3965	3965	5
583	20241022	101000	65830390	3965	3965	3965	3965	0
584	20241022	100900	65830390	3965	3960	3965	3960	142
585	20241022	100800	65267410	3960	3955	3960	3955	8
586	20241022	100700	65235745	3955	3930	3955	3930	3
587	20241022	100600	65223905	3925	3965	3965	3925	144
588	20241022	100500	64657800	3965	3965	3965	3965	1
589	20241022	100400	64653835	3965	3965	3965	3965	15
590	20241022	100300	64594360	3965	3965	3965	3965	10
591	20241022	100200	64554710	3935	3935	3935	3935	0
592	20241022	100100	64554710	3935	3935	3935	3935	1
593	20241022	100000	64550775	3940	3940	3940	3940	668
594	20241022	095900	61918855	3940	3940	3940	3940	0
595	20241022	095800	61918855	3940	3940	3940	3940	0
596	20241022	095700	61918855	3940	3940	3940	3940	0
597	20241022	095600	61918855	3940	3940	3940	3940	0
598	20241022	095500	61918855	3940	3965	3965	3940	553
599	20241022	095400	59739705	3950	3950	3950	3950	45
600	20241022	095300	59561955	3950	3950	3950	3950	0
601	20241022	095200	59561955	3950	3950	3950	3950	18
602	20241022	095100	59490855	3965	3965	3965	3965	27
603	20241022	095000	59383800	3955	3955	3955	3955	2
604	20241022	094900	59375890	3955	3955	3955	3955	3
605	20241022	094800	59364025	3945	3945	3945	3945	0
606	20241022	094700	59364025	3945	3970	3975	3945	5891
607	20241022	094600	36100415	3965	3965	3965	3965	0
608	20241022	094500	36100415	3965	3965	3965	3965	1
609	20241022	094400	36096450	3965	3970	3970	3965	94
610	20241022	094300	35723640	3975	3980	3980	3975	375
611	20241022	094200	34231345	3995	3995	3995	3995	1
612	20241022	094100	34227350	3995	3995	3995	3995	1
613	20241022	094000	34223355	3980	3980	3980	3980	0
614	20241022	093900	34223355	3980	3980	3980	3980	1
615	20241022	093800	34219375	3995	3995	3995	3995	0
616	20241022	093700	34219375	3995	3995	3995	3995	1
617	20241022	093600	34215380	3980	3980	3980	3980	0
618	20241022	093500	34215380	3980	3980	3980	3980	0
619	20241022	093400	34215380	3980	3980	3980	3980	47
620	20241022	093300	34028320	3980	3980	3980	3980	7
621	20241022	093200	34000460	3995	3995	3995	3995	10
622	20241022	093100	33960510	3995	3985	3995	3985	28
623	20241022	093000	33848920	3985	3985	3985	3970	1733
624	20241022	092900	26967600	3985	3985	3985	3985	145
625	20241022	092800	26389775	3985	3985	4005	3985	3
626	20241022	092700	26377800	4005	3985	4005	3985	126
627	20241022	092600	25875650	4005	4010	4010	3980	2025
628	20241022	092500	17813575	4010	4010	4010	4010	9
629	20241022	092400	17777485	4030	4025	4030	4025	7
630	20241022	092300	17749300	4010	4010	4010	4010	0
631	20241022	092200	17749300	4010	4025	4030	4010	3
632	20241022	092100	17737235	4030	4030	4030	4030	0
633	20241022	092000	17737235	4030	4030	4030	4030	0
634	20241022	091900	17737235	4030	4030	4030	4030	0
635	20241022	091800	17737235	4030	4030	4030	4030	6
636	20241022	091700	17713055	4010	4010	4010	4010	0
637	20241022	091600	17713055	4010	4015	4015	4010	9
638	20241022	091500	17676925	4030	4030	4030	4030	0
639	20241022	091400	17676925	4030	4030	4030	4030	1
640	20241022	091300	17672895	4020	4030	4030	4020	6
641	20241022	091200	17648725	4030	4030	4030	4030	1000
642	20241022	091100	13618725	4020	4025	4025	4020	96
643	20241022	091000	13232365	4025	4030	4055	4025	15
644	20241022	090900	13171850	4035	4035	4035	4035	4
645	20241022	090800	13155710	4040	4040	4040	4040	4
646	20241022	090700	13139550	4045	4050	4050	4045	9
647	20241022	090600	13103120	4055	4055	4055	4055	4
648	20241022	090500	13086900	4085	4085	4085	4085	0
649	20241022	090400	13086900	4085	4080	4085	4080	106
650	20241022	090300	12654090	4085	4070	4085	4070	73
651	20241022	090200	12356170	4070	4055	4070	4055	400
652	20241022	090100	10732380	4055	4025	4055	3970	637
653	20241022	090000	8183660	4055	4060	4060	4020	2020