KissMeData/053210/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	194300	174203935	5050	5050	5050	5050	911
3	20241008	194200	174203935	5050	5050	5050	5050	0
4	20241008	194100	174203935	5050	5050	5050	5050	0
5	20241008	194000	174203935	5050	5050	5050	5050	0
6	20241008	193900	174203935	5050	5050	5050	5050	0
7	20241008	193800	174203935	5050	5050	5050	5050	0
8	20241008	193700	174203935	5050	5050	5050	5050	0
9	20241008	193600	174203935	5050	5050	5050	5050	0
10	20241008	193500	174203935	5050	5050	5050	5050	0
11	20241008	193400	174203935	5050	5050	5050	5050	0
12	20241008	193300	174203935	5050	5050	5050	5050	0
13	20241008	193200	174203935	5050	5050	5050	5050	0
14	20241008	193100	174203935	5050	5050	5050	5050	0
15	20241008	193000	174203935	5050	5050	5050	5050	0
16	20241008	192900	174203935	5050	5050	5050	5050	0
17	20241008	192800	174203935	5050	5050	5050	5050	0
18	20241008	192700	174203935	5050	5050	5050	5050	0
19	20241008	192600	174203935	5050	5050	5050	5050	0
20	20241008	192500	174203935	5050	5050	5050	5050	0
21	20241008	192400	174203935	5050	5050	5050	5050	0
22	20241008	192300	174203935	5050	5050	5050	5050	0
23	20241008	192200	174203935	5050	5050	5050	5050	0
24	20241008	192100	174203935	5050	5050	5050	5050	0
25	20241008	192000	174203935	5050	5050	5050	5050	0
26	20241008	191900	174203935	5050	5050	5050	5050	0
27	20241008	191800	174203935	5050	5050	5050	5050	0
28	20241008	191700	174203935	5050	5050	5050	5050	0
29	20241008	191600	174203935	5050	5050	5050	5050	0
30	20241008	191500	174203935	5050	5050	5050	5050	0
31	20241008	191400	174203935	5050	5050	5050	5050	0
32	20241008	191300	174203935	5050	5050	5050	5050	911
33	20241008	191200	174203935	5050	5050	5050	5050	0
34	20241008	191100	174203935	5050	5050	5050	5050	0
35	20241008	191000	174203935	5050	5050	5050	5050	0
36	20241008	190900	174203935	5050	5050	5050	5050	0
37	20241008	190800	174203935	5050	5050	5050	5050	0
38	20241008	190700	174203935	5050	5050	5050	5050	0
39	20241008	190600	174203935	5050	5050	5050	5050	0
40	20241008	190500	174203935	5050	5050	5050	5050	0
41	20241008	190400	174203935	5050	5050	5050	5050	0
42	20241008	190300	174203935	5050	5050	5050	5050	0
43	20241008	190200	174203935	5050	5050	5050	5050	0
44	20241008	190100	174203935	5050	5050	5050	5050	0
45	20241008	190000	174203935	5050	5050	5050	5050	0
46	20241008	185900	174203935	5050	5050	5050	5050	0
47	20241008	185800	174203935	5050	5050	5050	5050	0
48	20241008	185700	174203935	5050	5050	5050	5050	0
49	20241008	185600	174203935	5050	5050	5050	5050	0
50	20241008	185500	174203935	5050	5050	5050	5050	0
51	20241008	185400	174203935	5050	5050	5050	5050	0
52	20241008	185300	174203935	5050	5050	5050	5050	0
53	20241008	185200	174203935	5050	5050	5050	5050	0
54	20241008	185100	174203935	5050	5050	5050	5050	0
55	20241008	185000	174203935	5050	5050	5050	5050	0
56	20241008	184900	174203935	5050	5050	5050	5050	0
57	20241008	184800	174203935	5050	5050	5050	5050	0
58	20241008	184700	174203935	5050	5050	5050	5050	0
59	20241008	184600	174203935	5050	5050	5050	5050	0
60	20241008	184500	174203935	5050	5050	5050	5050	0
61	20241008	184400	174203935	5050	5050	5050	5050	0
62	20241008	184300	174203935	5050	5050	5050	5050	911
63	20241008	184200	174203935	5050	5050	5050	5050	0
64	20241008	184100	174203935	5050	5050	5050	5050	0
65	20241008	184000	174203935	5050	5050	5050	5050	0
66	20241008	183900	174203935	5050	5050	5050	5050	0
67	20241008	183800	174203935	5050	5050	5050	5050	0
68	20241008	183700	174203935	5050	5050	5050	5050	0
69	20241008	183600	174203935	5050	5050	5050	5050	0
70	20241008	183500	174203935	5050	5050	5050	5050	0
71	20241008	183400	174203935	5050	5050	5050	5050	0
72	20241008	183300	174203935	5050	5050	5050	5050	0
73	20241008	183200	174203935	5050	5050	5050	5050	0
74	20241008	183100	174203935	5050	5050	5050	5050	0
75	20241008	183000	174203935	5050	5050	5050	5050	0
76	20241008	182900	174203935	5050	5050	5050	5050	0
77	20241008	182800	174203935	5050	5050	5050	5050	0
78	20241008	182700	174203935	5050	5050	5050	5050	0
79	20241008	182600	174203935	5050	5050	5050	5050	0
80	20241008	182500	174203935	5050	5050	5050	5050	0
81	20241008	182400	174203935	5050	5050	5050	5050	0
82	20241008	182300	174203935	5050	5050	5050	5050	0
83	20241008	182200	174203935	5050	5050	5050	5050	0
84	20241008	182100	174203935	5050	5050	5050	5050	0
85	20241008	182000	174203935	5050	5050	5050	5050	0
86	20241008	181900	174203935	5050	5050	5050	5050	0
87	20241008	181800	174203935	5050	5050	5050	5050	0
88	20241008	181700	174203935	5050	5050	5050	5050	0
89	20241008	181600	174203935	5050	5050	5050	5050	0
90	20241008	181500	174203935	5050	5050	5050	5050	0
91	20241008	181400	174203935	5050	5050	5050	5050	0
92	20241008	181300	174203935	5050	5050	5050	5050	911
93	20241008	181200	174203935	5050	5050	5050	5050	0
94	20241008	181100	174203935	5050	5050	5050	5050	0
95	20241008	181000	174203935	5050	5050	5050	5050	0
96	20241008	180900	174203935	5050	5050	5050	5050	0
97	20241008	180800	174203935	5050	5050	5050	5050	0
98	20241008	180700	174203935	5050	5050	5050	5050	0
99	20241008	180600	174203935	5050	5050	5050	5050	0
100	20241008	180500	174203935	5050	5050	5050	5050	0
101	20241008	180400	174203935	5050	5050	5050	5050	0
102	20241008	180300	174203935	5050	5050	5050	5050	0
103	20241008	180200	174203935	5050	5050	5050	5050	0
104	20241008	180100	174203935	5050	5050	5050	5050	0
105	20241008	180000	174203935	5050	5050	5050	5050	0
106	20241008	175900	174203935	5050	5050	5050	5050	0
107	20241008	175800	174203935	5050	5050	5050	5050	0
108	20241008	175700	174203935	5050	5050	5050	5050	0
109	20241008	175600	174203935	5050	5050	5050	5050	0
110	20241008	175500	174203935	5050	5050	5050	5050	0
111	20241008	175400	174203935	5050	5050	5050	5050	0
112	20241008	175300	174203935	5050	5050	5050	5050	0
113	20241008	175200	174203935	5050	5050	5050	5050	0
114	20241008	175100	174203935	5050	5050	5050	5050	0
115	20241008	175000	174203935	5050	5050	5050	5050	0
116	20241008	174900	174203935	5050	5050	5050	5050	0
117	20241008	174800	174203935	5050	5050	5050	5050	0
118	20241008	174700	174203935	5050	5050	5050	5050	0
119	20241008	174600	174203935	5050	5050	5050	5050	0
120	20241008	174500	174203935	5050	5050	5050	5050	0
121	20241008	174400	174203935	5050	5050	5050	5050	0
122	20241008	174300	174203935	5050	5050	5050	5050	911
123	20241008	174200	174203935	5050	5050	5050	5050	0
124	20241008	174100	174203935	5050	5050	5050	5050	0
125	20241008	174000	174203935	5050	5050	5050	5050	0
126	20241008	173900	174203935	5050	5050	5050	5050	0
127	20241008	173800	174203935	5050	5050	5050	5050	0
128	20241008	173700	174203935	5050	5050	5050	5050	0
129	20241008	173600	174203935	5050	5050	5050	5050	0
130	20241008	173500	174203935	5050	5050	5050	5050	0
131	20241008	173400	174203935	5050	5050	5050	5050	0
132	20241008	173300	174203935	5050	5050	5050	5050	0
133	20241008	173200	174203935	5050	5050	5050	5050	0
134	20241008	173100	174203935	5050	5050	5050	5050	0
135	20241008	173000	174203935	5050	5050	5050	5050	0
136	20241008	172900	174203935	5050	5050	5050	5050	0
137	20241008	172800	174203935	5050	5050	5050	5050	0
138	20241008	172700	174203935	5050	5050	5050	5050	0
139	20241008	172600	174203935	5050	5050	5050	5050	0
140	20241008	172500	174203935	5050	5050	5050	5050	0
141	20241008	172400	174203935	5050	5050	5050	5050	0
142	20241008	172300	174203935	5050	5050	5050	5050	0
143	20241008	172200	174203935	5050	5050	5050	5050	0
144	20241008	172100	174203935	5050	5050	5050	5050	0
145	20241008	172000	174203935	5050	5050	5050	5050	0
146	20241008	171900	174203935	5050	5050	5050	5050	0
147	20241008	171800	174203935	5050	5050	5050	5050	0
148	20241008	171700	174203935	5050	5050	5050	5050	0
149	20241008	171600	174203935	5050	5050	5050	5050	0
150	20241008	171500	174203935	5050	5050	5050	5050	0
151	20241008	171400	174203935	5050	5050	5050	5050	0
152	20241008	171300	174203935	5050	5050	5050	5050	911
153	20241008	171200	174203935	5050	5050	5050	5050	0
154	20241008	171100	174203935	5050	5050	5050	5050	0
155	20241008	171000	174203935	5050	5050	5050	5050	0
156	20241008	170900	174203935	5050	5050	5050	5050	0
157	20241008	170800	174203935	5050	5050	5050	5050	0
158	20241008	170700	174203935	5050	5050	5050	5050	0
159	20241008	170600	174203935	5050	5050	5050	5050	0
160	20241008	170500	174203935	5050	5050	5050	5050	0
161	20241008	170400	174203935	5050	5050	5050	5050	0
162	20241008	170300	174203935	5050	5050	5050	5050	0
163	20241008	170200	174203935	5050	5050	5050	5050	0
164	20241008	170100	174203935	5050	5050	5050	5050	0
165	20241008	170000	174203935	5050	5050	5050	5050	0
166	20241008	165900	174203935	5050	5050	5050	5050	0
167	20241008	165800	174203935	5050	5050	5050	5050	0
168	20241008	165700	174203935	5050	5050	5050	5050	0
169	20241008	165600	174203935	5050	5050	5050	5050	0
170	20241008	165500	174203935	5050	5050	5050	5050	0
171	20241008	165400	174203935	5050	5050	5050	5050	0
172	20241008	165300	174203935	5050	5050	5050	5050	0
173	20241008	165200	174203935	5050	5050	5050	5050	0
174	20241008	165100	174203935	5050	5050	5050	5050	0
175	20241008	165000	174203935	5050	5050	5050	5050	0
176	20241008	164900	174203935	5050	5050	5050	5050	0
177	20241008	164800	174203935	5050	5050	5050	5050	0
178	20241008	164700	174203935	5050	5050	5050	5050	0
179	20241008	164600	174203935	5050	5050	5050	5050	0
180	20241008	164500	174203935	5050	5050	5050	5050	0
181	20241008	164400	174203935	5050	5050	5050	5050	0
182	20241008	164300	174203935	5050	5050	5050	5050	911
183	20241008	164200	174203935	5050	5050	5050	5050	0
184	20241008	164100	174203935	5050	5050	5050	5050	0
185	20241008	164000	174203935	5050	5050	5050	5050	0
186	20241008	163900	174203935	5050	5050	5050	5050	0
187	20241008	163800	174203935	5050	5050	5050	5050	0
188	20241008	163700	174203935	5050	5050	5050	5050	0
189	20241008	163600	174203935	5050	5050	5050	5050	0
190	20241008	163500	174203935	5050	5050	5050	5050	0
191	20241008	163400	174203935	5050	5050	5050	5050	0
192	20241008	163300	174203935	5050	5050	5050	5050	0
193	20241008	163200	174203935	5050	5050	5050	5050	0
194	20241008	163100	174203935	5050	5050	5050	5050	0
195	20241008	163000	174203935	5050	5050	5050	5050	0
196	20241008	162900	174203935	5050	5050	5050	5050	0
197	20241008	162800	174203935	5050	5050	5050	5050	0
198	20241008	162700	174203935	5050	5050	5050	5050	0
199	20241008	162600	174203935	5050	5050	5050	5050	0
200	20241008	162500	174203935	5050	5050	5050	5050	0
201	20241008	162400	174203935	5050	5050	5050	5050	0
202	20241008	162300	174203935	5050	5050	5050	5050	0
203	20241008	162200	174203935	5050	5050	5050	5050	0
204	20241008	162100	174203935	5050	5050	5050	5050	0
205	20241008	162000	174203935	5050	5050	5050	5050	0
206	20241008	161900	174203935	5050	5050	5050	5050	0
207	20241008	161800	174203935	5050	5050	5050	5050	0
208	20241008	161700	174203935	5050	5050	5050	5050	0
209	20241008	161600	174203935	5050	5050	5050	5050	0
210	20241008	161500	174203935	5050	5050	5050	5050	0
211	20241008	161400	174203935	5050	5050	5050	5050	0
212	20241008	161300	174203935	5050	5050	5050	5050	911
213	20241008	161200	174203935	5050	5050	5050	5050	0
214	20241008	161100	174203935	5050	5050	5050	5050	0
215	20241008	161000	174203935	5050	5050	5050	5050	0
216	20241008	160900	174203935	5050	5050	5050	5050	0
217	20241008	160800	174203935	5050	5050	5050	5050	0
218	20241008	160700	174203935	5050	5050	5050	5050	0
219	20241008	160600	174203935	5050	5050	5050	5050	0
220	20241008	160500	174203935	5050	5050	5050	5050	0
221	20241008	160400	174203935	5050	5050	5050	5050	0
222	20241008	160300	174203935	5050	5050	5050	5050	0
223	20241008	160200	174203935	5050	5050	5050	5050	0
224	20241008	160100	174203935	5050	5050	5050	5050	0
225	20241008	160000	174203935	5050	5050	5050	5050	0
226	20241008	155900	174203935	5050	5050	5050	5050	0
227	20241008	155800	174203935	5050	5050	5050	5050	0
228	20241008	155700	174203935	5050	5050	5050	5050	0
229	20241008	155600	174203935	5050	5050	5050	5050	0
230	20241008	155500	174203935	5050	5050	5050	5050	0
231	20241008	155400	174203935	5050	5050	5050	5050	0
232	20241008	155300	174203935	5050	5050	5050	5050	0
233	20241008	155200	174203935	5050	5050	5050	5050	0
234	20241008	155100	174203935	5050	5050	5050	5050	0
235	20241008	155000	174203935	5050	5050	5050	5050	0
236	20241008	154900	174203935	5050	5050	5050	5050	0
237	20241008	154800	174203935	5050	5050	5050	5050	0
238	20241008	154700	174203935	5050	5050	5050	5050	0
239	20241008	154600	174203935	5050	5050	5050	5050	0
240	20241008	154500	174203935	5050	5050	5050	5050	0
241	20241008	154400	174203935	5050	5050	5050	5050	0
242	20241008	154300	174203935	5050	5050	5050	5050	911
243	20241008	154200	174203935	5050	5050	5050	5050	0
244	20241008	154100	174203935	5050	5050	5050	5050	0
245	20241008	154000	174203935	5050	5050	5050	5050	0
246	20241008	153900	174203935	5050	5050	5050	5050	0
247	20241008	153800	174203935	5050	5050	5050	5050	0
248	20241008	153700	174203935	5050	5050	5050	5050	0
249	20241008	153600	174203935	5050	5050	5050	5050	0
250	20241008	153500	174203935	5050	5050	5050	5050	0
251	20241008	153400	174203935	5050	5050	5050	5050	0
252	20241008	153300	174203935	5050	5050	5050	5050	0
253	20241008	153200	174203935	5050	5050	5050	5050	0
254	20241008	153100	174203935	5050	5050	5050	5050	0
255	20241008	153000	174203935	5050	5050	5050	5050	911
256	20241008	152900	169603385	5050	5050	5050	5050	0
257	20241008	152800	169603385	5050	5050	5050	5050	0
258	20241008	152700	169603385	5050	5050	5050	5050	0
259	20241008	152600	169603385	5050	5050	5050	5050	0
260	20241008	152500	169603385	5050	5050	5050	5050	0
261	20241008	152400	169603385	5050	5050	5050	5050	0
262	20241008	152300	169603385	5050	5050	5050	5050	0
263	20241008	152200	169603385	5050	5050	5050	5050	0
264	20241008	152100	169603385	5050	5050	5050	5050	0
265	20241008	152000	169603385	5050	5050	5050	5050	0
266	20241008	151900	169603385	5050	5050	5050	5050	1
267	20241008	151800	169598335	5040	5040	5040	5040	0
268	20241008	151700	169598335	5040	5040	5040	5040	0
269	20241008	151600	169598335	5040	5040	5040	5040	0
270	20241008	151500	169598335	5040	5040	5040	5040	197
271	20241008	151400	168605455	5020	5050	5060	5020	1132
272	20241008	151300	162898975	5050	5050	5050	5050	20
273	20241008	151200	162797975	5050	5050	5050	5050	0
274	20241008	151100	162797975	5050	5050	5050	5020	2267
275	20241008	151000	151353805	5050	5050	5050	5050	0
276	20241008	150900	151353805	5050	5050	5050	5050	0
277	20241008	150800	151353805	5050	5050	5050	5050	11
278	20241008	150700	151298255	5050	5050	5050	5050	8
279	20241008	150600	151257855	5050	5050	5050	5050	32
280	20241008	150500	151096255	5050	5060	5060	5050	30
281	20241008	150400	150944645	5070	5070	5070	5070	0
282	20241008	150300	150944645	5070	5070	5070	5070	30
283	20241008	150200	150792545	5070	5070	5070	5070	0
284	20241008	150100	150792545	5070	5070	5070	5070	10
285	20241008	150000	150741845	5070	5070	5070	5070	10
286	20241008	145900	150691145	5080	5080	5080	5080	13
287	20241008	145800	150625105	5060	5050	5080	5050	611
288	20241008	145700	147533315	5060	5050	5100	5050	6737
289	20241008	145600	113285665	5050	5050	5050	5050	10
290	20241008	145500	113235165	5050	5050	5050	5050	9
291	20241008	145400	113189715	5050	5050	5050	5050	10
292	20241008	145300	113139215	5050	5050	5050	5050	9
293	20241008	145200	113093765	5050	5050	5050	5050	10
294	20241008	145100	113043265	5050	5050	5050	5050	19
295	20241008	145000	112947315	5050	5050	5050	5050	9
296	20241008	144900	112901865	5050	5050	5050	5050	10
297	20241008	144800	112851365	5050	5050	5050	5050	9
298	20241008	144700	112805915	5050	5040	5050	5040	13
299	20241008	144600	112740375	5040	5040	5040	5040	9
300	20241008	144500	112695015	5040	5040	5040	5040	10
301	20241008	144400	112644615	5040	5030	5040	5030	12
302	20241008	144300	112584165	5040	5040	5040	5040	10
303	20241008	144200	112533765	5040	5040	5040	5030	25
304	20241008	144100	112407825	5040	5040	5040	5040	9
305	20241008	144000	112362465	5030	5040	5040	5030	30
306	20241008	143900	112211465	5040	5040	5040	5040	9
307	20241008	143800	112166105	5040	5040	5040	5040	10
308	20241008	143700	112115705	5040	5040	5040	5040	11
309	20241008	143600	112060265	5040	5040	5040	5040	9
310	20241008	143500	112014905	5040	5040	5040	5040	10
311	20241008	143400	111964505	5040	5040	5040	5040	9
312	20241008	143300	111919145	5040	5040	5040	5040	19
313	20241008	143200	111823385	5040	5040	5040	5040	10
314	20241008	143100	111772985	5040	5040	5040	5040	9
315	20241008	143000	111727625	5030	5030	5030	5020	508
316	20241008	142900	109176585	5030	5050	5050	5000	3860
317	20241008	142800	89792345	5060	5060	5060	5060	16
318	20241008	142700	89711385	5060	5060	5060	5060	9
319	20241008	142600	89665845	5050	5050	5050	5050	9
320	20241008	142500	89620395	5040	5040	5040	5040	3
321	20241008	142400	89605275	5040	5040	5040	5040	19
322	20241008	142300	89509515	5040	5040	5040	5040	10
323	20241008	142200	89459115	5040	5040	5040	5040	10
324	20241008	142100	89408715	5030	5040	5040	5030	72
325	20241008	142000	89045915	5050	5050	5050	5050	14
326	20241008	141900	88975215	5050	5050	5050	5050	5
327	20241008	141800	88949965	5060	5060	5060	5050	15
328	20241008	141700	88874075	5060	5060	5060	5060	9
329	20241008	141600	88828535	5060	5060	5060	5060	10
330	20241008	141500	88777935	5050	5060	5060	5050	27
331	20241008	141400	88641465	5050	5050	5050	5050	1
332	20241008	141300	88636415	5060	5060	5060	5050	13
333	20241008	141200	88570645	5050	5050	5050	5050	8
334	20241008	141100	88530245	5050	5050	5050	5050	10
335	20241008	141000	88479745	5040	5050	5050	5040	19
336	20241008	140900	88383895	5050	5050	5050	5050	10
337	20241008	140800	88333395	5050	5050	5050	5050	9
338	20241008	140700	88287945	5050	5050	5050	5050	10
339	20241008	140600	88237445	5050	5050	5050	5050	19
340	20241008	140500	88141495	5050	5050	5050	5050	17
341	20241008	140400	88055645	5050	5050	5050	5050	9
342	20241008	140300	88010195	5050	5050	5050	5050	10
343	20241008	140200	87959695	5040	5040	5040	5040	2
344	20241008	140100	87949615	5050	5050	5050	5050	10
345	20241008	140000	87899115	5050	5060	5060	5050	19
346	20241008	135900	87803065	5050	5040	5060	5040	8
347	20241008	135800	87762705	5060	5060	5060	5060	12
348	20241008	135700	87701985	5060	5060	5060	5060	19
349	20241008	135600	87605845	5050	5050	5050	5050	7
350	20241008	135500	87570495	5050	5060	5060	5050	22
351	20241008	135400	87459255	5060	5060	5060	5060	10
352	20241008	135300	87408655	5050	5050	5050	5050	4
353	20241008	135200	87388455	5040	5030	5040	5030	206
354	20241008	135100	86352235	5030	5060	5060	5030	98
355	20241008	135000	85857365	5050	5050	5050	5050	9
356	20241008	134900	85811915	5060	5060	5060	5050	33
357	20241008	134800	85644965	5060	5050	5060	5050	17
358	20241008	134700	85559025	5050	5050	5050	5050	9
359	20241008	134600	85513575	5050	5050	5050	5050	11
360	20241008	134500	85458025	5050	5060	5060	5050	23
361	20241008	134400	85341785	5050	5060	5060	5050	12
362	20241008	134300	85281075	5060	5060	5060	5050	505
363	20241008	134200	82726775	5050	5050	5060	5050	2916
364	20241008	134100	68000875	5050	5040	5050	5040	29
365	20241008	134000	67854605	5040	5040	5040	5040	10
366	20241008	133900	67804205	5040	5040	5040	5040	19
367	20241008	133800	67708445	5030	5030	5030	5030	270
368	20241008	133700	66350345	5010	5040	5040	5010	63
369	20241008	133600	66034025	5010	5030	5050	5010	3315
370	20241008	133500	49334455	5030	5030	5030	5030	9
371	20241008	133400	49289185	5030	5030	5030	5030	10
372	20241008	133300	49238885	5030	5030	5030	5030	9
373	20241008	133200	49193615	5030	5030	5030	5030	10
374	20241008	133100	49143315	5030	5030	5030	5030	9
375	20241008	133000	49098045	5030	5030	5030	5030	19
376	20241008	132900	49002475	5030	5030	5030	5030	10
377	20241008	132800	48952175	5030	5030	5030	5030	9
378	20241008	132700	48906905	5030	5030	5030	5030	10
379	20241008	132600	48856605	5030	5030	5030	5030	19
380	20241008	132500	48761035	5020	5030	5030	5020	11
381	20241008	132400	48705715	5030	5030	5030	5030	10
382	20241008	132300	48655415	5030	5030	5030	5030	13
383	20241008	132200	48590025	5030	5030	5030	5030	10
384	20241008	132100	48539725	5030	5020	5030	5020	15
385	20241008	132000	48464335	5020	5020	5020	5020	11
386	20241008	131900	48409115	5010	5030	5030	5010	22
387	20241008	131800	48298615	5030	5030	5030	5030	9
388	20241008	131700	48253345	5020	5020	5020	5020	3
389	20241008	131600	48238285	5020	5020	5020	5020	9
390	20241008	131500	48193105	5020	5020	5020	5020	10
391	20241008	131400	48142905	5020	5020	5020	5020	14
392	20241008	131300	48072625	5030	5030	5030	5030	10
393	20241008	131200	48022325	5020	5020	5020	5020	15
394	20241008	131100	47947025	5020	5020	5020	5020	10
395	20241008	131000	47896825	5020	5020	5020	5020	9
396	20241008	130900	47851645	5010	5030	5030	5010	19
397	20241008	130800	47756255	5000	5030	5030	5000	17
398	20241008	130700	47670985	5000	5030	5030	5000	19
399	20241008	130600	47575655	5030	5000	5030	5000	17
400	20241008	130500	47490385	5030	5000	5030	5000	18
401	20241008	130400	47400085	5030	5020	5030	5000	18
402	20241008	130300	47309655	5020	5020	5020	5000	24
403	20241008	130200	47189275	5020	5020	5020	5020	10
404	20241008	130100	47139075	5010	5020	5020	5010	18
405	20241008	130000	47048805	5010	5020	5020	5010	18
406	20241008	125900	46958525	5010	5010	5020	5010	24
407	20241008	125800	46838195	5020	5020	5020	5020	10
408	20241008	125700	46787995	5020	5020	5020	5020	10
409	20241008	125600	46737795	5020	5020	5020	5020	9
410	20241008	125500	46692615	5010	5010	5010	5010	274
411	20241008	125400	45319875	5000	5010	5010	5000	30
412	20241008	125300	45169685	5010	5010	5010	5010	9
413	20241008	125200	45124595	5010	5010	5010	5010	10
414	20241008	125100	45074495	5010	5010	5010	5010	9
415	20241008	125000	45029405	5010	5010	5010	5010	10
416	20241008	124900	44979305	5010	5010	5010	5010	9
417	20241008	124800	44934215	5010	5010	5010	5010	10
418	20241008	124700	44884115	5010	5010	5010	5010	9
419	20241008	124600	44839025	5010	5010	5010	5010	10
420	20241008	124500	44788925	5010	5010	5020	5010	22
421	20241008	124400	44678685	5010	5010	5010	5010	13
422	20241008	124300	44613555	5010	5010	5010	5010	42
423	20241008	124200	44403135	5010	5010	5010	5000	125
424	20241008	124100	43778015	5000	5020	5020	5000	215
425	20241008	124000	42700975	5020	5020	5020	5020	10
426	20241008	123900	42650775	5020	5020	5020	5020	9
427	20241008	123800	42605595	5020	5020	5020	5020	12
428	20241008	123700	42545355	5020	5020	5020	5020	14
429	20241008	123600	42475075	5020	5030	5030	5010	36
430	20241008	123500	42294375	5030	5030	5030	5030	10
431	20241008	123400	42244075	5030	5030	5030	5030	9
432	20241008	123300	42198805	5030	5020	5030	5020	9
433	20241008	123200	42153615	5020	5020	5020	5020	20
434	20241008	123100	42053215	5030	5030	5030	5020	3
435	20241008	123000	42038135	5010	5030	5030	5010	13
436	20241008	122900	41972805	5030	5030	5030	5030	10
437	20241008	122800	41922505	5010	5030	5030	5010	12
438	20241008	122700	41862185	5030	5030	5030	5010	22
439	20241008	122600	41751565	5030	5030	5030	5010	11
440	20241008	122500	41696255	5030	5030	5030	5010	17
441	20241008	122400	41610785	5020	5030	5030	5020	11
442	20241008	122300	41555475	5030	5020	5030	5020	11
443	20241008	122200	41500155	5020	5020	5020	5020	2
444	20241008	122100	41490115	5020	5020	5020	5020	10
445	20241008	122000	41439915	5020	5020	5020	5010	13
446	20241008	121900	41374675	5020	5020	5020	5020	9
447	20241008	121800	41329495	5020	5020	5020	5020	19
448	20241008	121700	41234115	5020	5020	5020	5020	10
449	20241008	121600	41183915	5020	5020	5020	5020	9
450	20241008	121500	41138735	5020	5020	5020	5020	10
451	20241008	121400	41088535	5020	5020	5020	5020	9
452	20241008	121300	41043355	5020	5030	5030	5020	31
453	20241008	121200	40887635	5030	5020	5030	5020	288
454	20241008	121100	39441785	5020	5010	5020	5010	301
455	20241008	121000	37933675	5010	5010	5010	5010	9
456	20241008	120900	37888585	5010	5010	5010	5010	19
457	20241008	120800	37793395	5010	5010	5010	5010	0
458	20241008	120700	37793395	5010	5010	5010	5010	20
459	20241008	120600	37693195	5010	5010	5010	5010	0
460	20241008	120500	37693195	5010	5010	5010	5010	20
461	20241008	120400	37592995	5010	5010	5010	5010	0
462	20241008	120300	37592995	5010	5020	5020	5010	26
463	20241008	120200	37462535	5020	5020	5020	5020	0
464	20241008	120100	37462535	5020	5020	5020	5020	20
465	20241008	120000	37362135	5020	5020	5020	5020	3
466	20241008	115900	37347075	5020	5020	5020	5020	135
467	20241008	115800	36669375	5020	5020	5020	5020	0
468	20241008	115700	36669375	5020	5020	5020	5020	20
469	20241008	115600	36568975	5020	5020	5020	5020	0
470	20241008	115500	36568975	5020	5020	5020	5020	21
471	20241008	115400	36463555	5020	5030	5030	5000	46
472	20241008	115300	36232915	5020	5020	5030	5020	452
473	20241008	115200	33963775	5020	5010	5020	5000	1632
474	20241008	115100	25773235	5010	4995	5010	4985	1419
475	20241008	115000	18673240	4980	4980	4980	4980	56
476	20241008	114900	18394360	4980	4965	4980	4965	469
477	20241008	114800	16065745	4965	4965	4965	4965	0
478	20241008	114700	16065745	4965	4965	4965	4965	0
479	20241008	114600	16065745	4965	4965	4965	4965	7
480	20241008	114500	16030990	4960	4960	4960	4960	0
481	20241008	114400	16030990	4960	4960	4960	4960	0
482	20241008	114300	16030990	4960	4960	4960	4960	0
483	20241008	114200	16030990	4960	4960	4960	4960	0
484	20241008	114100	16030990	4960	4960	4960	4960	0
485	20241008	114000	16030990	4960	4960	4960	4960	0
486	20241008	113900	16030990	4960	4960	4960	4960	0
487	20241008	113800	16030990	4960	4960	4960	4960	0
488	20241008	113700	16030990	4960	4960	4960	4960	0
489	20241008	113600	16030990	4960	4965	4965	4960	21
490	20241008	113500	15926735	4960	4965	4965	4960	52
491	20241008	113400	15668610	4965	4965	4965	4965	0
492	20241008	113300	15668610	4965	4965	4965	4965	0
493	20241008	113200	15668610	4965	4965	4965	4965	0
494	20241008	113100	15668610	4965	4965	4965	4965	0
495	20241008	113000	15668610	4965	4965	4965	4965	1
496	20241008	112900	15663645	4965	4965	4965	4965	0
497	20241008	112800	15663645	4965	4965	4965	4965	0
498	20241008	112700	15663645	4965	4965	4965	4965	0
499	20241008	112600	15663645	4965	4965	4965	4965	0
500	20241008	112500	15663645	4965	4965	4965	4965	0
501	20241008	112400	15663645	4965	4965	4965	4965	0
502	20241008	112300	15663645	4965	4965	4965	4965	10
503	20241008	112200	15613995	4965	4965	4965	4965	0
504	20241008	112100	15613995	4965	4965	4965	4965	0
505	20241008	112000	15613995	4965	4965	4965	4965	0
506	20241008	111900	15613995	4965	4965	4965	4965	0
507	20241008	111800	15613995	4965	4965	4965	4965	0
508	20241008	111700	15613995	4965	4965	4965	4965	0
509	20241008	111600	15613995	4965	4965	4965	4965	1
510	20241008	111500	15609030	4960	4960	4960	4960	0
511	20241008	111400	15609030	4960	4960	4960	4960	0
512	20241008	111300	15609030	4960	4960	4960	4960	0
513	20241008	111200	15609030	4960	4960	4960	4960	0
514	20241008	111100	15609030	4960	4990	4990	4960	1100
515	20241008	111000	10136945	5000	5000	5000	5000	0
516	20241008	110900	10136945	5000	5000	5000	5000	0
517	20241008	110800	10136945	5000	5000	5000	5000	0
518	20241008	110700	10136945	5000	5000	5000	5000	0
519	20241008	110600	10136945	5000	5000	5000	5000	0
520	20241008	110500	10136945	5000	5000	5000	5000	0
521	20241008	110400	10136945	5000	5000	5000	5000	0
522	20241008	110300	10136945	5000	5000	5000	5000	0
523	20241008	110200	10136945	5000	5000	5000	5000	0
524	20241008	110100	10136945	5000	5000	5000	5000	0
525	20241008	110000	10136945	5000	5000	5000	5000	0
526	20241008	105900	10136945	5000	5000	5000	5000	0
527	20241008	105800	10136945	5000	5000	5000	5000	0
528	20241008	105700	10136945	5000	4990	5000	4990	8
529	20241008	105600	10096985	4990	4990	4990	4990	0
530	20241008	105500	10096985	4990	4990	4990	4990	0
531	20241008	105400	10096985	4990	4990	4990	4990	0
532	20241008	105300	10096985	4990	4990	4990	4990	0
533	20241008	105200	10096985	4990	4990	4990	4990	0
534	20241008	105100	10096985	4990	4990	4990	4990	0
535	20241008	105000	10096985	4990	4990	4990	4990	1
536	20241008	104900	10091995	4985	4985	4985	4985	17
537	20241008	104800	10007250	4990	4990	4990	4990	0
538	20241008	104700	10007250	4990	4990	4990	4990	2
539	20241008	104600	9997270	4985	4985	4985	4985	0
540	20241008	104500	9997270	4985	4985	4985	4985	8
541	20241008	104400	9957390	4985	4985	4985	4985	0
542	20241008	104300	9957390	4985	4985	4985	4985	0
543	20241008	104200	9957390	4985	4985	4985	4985	0
544	20241008	104100	9957390	4985	4985	4985	4985	0
545	20241008	104000	9957390	4985	4990	4990	4985	76
546	20241008	103900	9578265	5000	5000	5000	5000	0
547	20241008	103800	9578265	5000	5000	5000	5000	0
548	20241008	103700	9578265	5000	5000	5000	5000	0
549	20241008	103600	9578265	5000	5000	5000	5000	0
550	20241008	103500	9578265	5000	5000	5000	5000	0
551	20241008	103400	9578265	5000	5000	5000	5000	0
552	20241008	103300	9578265	5000	5000	5000	5000	0
553	20241008	103200	9578265	5000	5000	5000	5000	0
554	20241008	103100	9578265	5000	5000	5000	5000	0
555	20241008	103000	9578265	5000	5000	5000	5000	0
556	20241008	102900	9578265	5000	5000	5000	5000	0
557	20241008	102800	9578265	5000	5000	5000	5000	0
558	20241008	102700	9578265	5000	5000	5000	5000	0
559	20241008	102600	9578265	5000	5000	5000	5000	0
560	20241008	102500	9578265	5000	5000	5000	5000	0
561	20241008	102400	9578265	5000	4990	5000	4990	2
562	20241008	102300	9568275	5000	5000	5000	5000	0
563	20241008	102200	9568275	5000	5000	5000	5000	0
564	20241008	102100	9568275	5000	5000	5000	5000	0
565	20241008	102000	9568275	5000	5000	5000	5000	0
566	20241008	101900	9568275	5000	5000	5000	5000	0
567	20241008	101800	9568275	5000	5000	5000	5000	0
568	20241008	101700	9568275	5000	5000	5000	5000	0
569	20241008	101600	9568275	5000	5000	5000	5000	0
570	20241008	101500	9568275	5000	5000	5000	5000	0
571	20241008	101400	9568275	5000	5000	5000	5000	0
572	20241008	101300	9568275	5000	5000	5000	5000	0
573	20241008	101200	9568275	5000	5000	5000	5000	1
574	20241008	101100	9563275	4990	4990	4990	4990	0
575	20241008	101000	9563275	4990	4985	4990	4985	9
576	20241008	100900	9518380	4985	4995	5010	4980	49
577	20241008	100800	9274080	4995	4995	4995	4995	0
578	20241008	100700	9274080	4995	4995	4995	4995	0
579	20241008	100600	9274080	4995	4990	4995	4990	63
580	20241008	100500	8959700	4990	4990	5010	4985	1097
581	20241008	100400	3475920	4990	4990	4990	4990	0
582	20241008	100300	3475920	4990	4990	4990	4990	0
583	20241008	100200	3475920	4990	4990	4990	4990	1
584	20241008	100100	3470930	4990	4990	4990	4990	0
585	20241008	100000	3470930	4990	4990	4990	4990	0
586	20241008	095900	3470930	4990	4990	4990	4990	0
587	20241008	095800	3470930	4990	4990	4990	4990	0
588	20241008	095700	3470930	4990	4990	4990	4990	0
589	20241008	095600	3470930	4990	4990	4990	4990	0
590	20241008	095500	3470930	4990	4990	4990	4990	0
591	20241008	095400	3470930	4990	4990	4990	4990	0
592	20241008	095300	3470930	4990	4990	4990	4990	0
593	20241008	095200	3470930	4990	4990	4990	4990	0
594	20241008	095100	3470930	4990	4990	4990	4990	0
595	20241008	095000	3470930	4990	4990	4990	4990	0
596	20241008	094900	3470930	4990	4990	4990	4990	0
597	20241008	094800	3470930	4990	4990	4990	4990	0
598	20241008	094700	3470930	4990	4990	4990	4990	0
599	20241008	094600	3470930	4990	4990	4990	4990	0
600	20241008	094500	3470930	4990	4990	4990	4990	0
601	20241008	094400	3470930	4990	4990	4990	4990	0
602	20241008	094300	3470930	4990	4990	4990	4990	0
603	20241008	094200	3470930	4990	4990	4990	4990	0
604	20241008	094100	3470930	4990	4990	4990	4990	0
605	20241008	094000	3470930	4990	4990	4990	4990	0
606	20241008	093900	3470930	4990	4990	4990	4990	0
607	20241008	093800	3470930	4990	4990	4990	4990	0
608	20241008	093700	3470930	4990	4990	4990	4990	0
609	20241008	093600	3470930	4990	4990	4990	4990	0
610	20241008	093500	3470930	4990	4990	4990	4990	1
611	20241008	093400	3465940	4990	4990	4990	4990	2
612	20241008	093300	3455960	4990	4990	4990	4990	4
613	20241008	093200	3436000	4990	4990	4990	4990	0
614	20241008	093100	3436000	4990	4985	4990	4985	2
615	20241008	093000	3426025	4985	4985	4985	4985	2
616	20241008	092900	3416055	4990	4990	4990	4990	0
617	20241008	092800	3416055	4990	4990	4990	4990	0
618	20241008	092700	3416055	4990	4990	4990	4990	0
619	20241008	092600	3416055	4990	4990	4990	4990	0
620	20241008	092500	3416055	4990	4990	4990	4990	0
621	20241008	092400	3416055	4990	4990	4990	4990	0
622	20241008	092300	3416055	4990	4985	4990	4985	3
623	20241008	092200	3401090	4990	4990	4990	4990	0
624	20241008	092100	3401090	4990	4985	4990	4985	3
625	20241008	092000	3386130	4980	4980	4980	4980	17
626	20241008	091900	3301470	4975	4985	4985	4975	550
627	20241008	091800	564940	4985	4985	4985	4985	0
628	20241008	091700	564940	4985	4985	4985	4985	0
629	20241008	091600	564940	4985	4985	4985	4985	0
630	20241008	091500	564940	4985	4985	4985	4985	0
631	20241008	091400	564940	4985	4985	4985	4985	0
632	20241008	091300	564940	4985	4985	4985	4985	0
633	20241008	091200	564940	4985	4985	4985	4985	0
634	20241008	091100	564940	4985	4985	4985	4985	0
635	20241008	091000	564940	4985	4985	4985	4985	0
636	20241008	090900	564940	4985	4985	4985	4985	2
637	20241008	090800	554970	4990	4990	4990	4990	0
638	20241008	090700	554970	4990	4990	4990	4990	0
639	20241008	090600	554970	4990	4990	4990	4990	0
640	20241008	090500	554970	4990	4990	4990	4990	0
641	20241008	090400	554970	4990	4990	4990	4990	0
642	20241008	090300	554970	4990	4990	4990	4990	0
643	20241008	090200	554970	4990	4990	4990	4990	3
644	20241008	090100	540000	5000	5000	5000	5000	0
645	20241008	090000	540000	5000	5000	5000	5000	108