KissMeData/064820/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194300	408858845	4985	4985	4985	4985	411
3	20241010	194200	408858845	4985	4985	4985	4985	0
4	20241010	194100	408858845	4985	4985	4985	4985	0
5	20241010	194000	408858845	4985	4985	4985	4985	0
6	20241010	193900	408858845	4985	4985	4985	4985	0
7	20241010	193800	408858845	4985	4985	4985	4985	0
8	20241010	193700	408858845	4985	4985	4985	4985	0
9	20241010	193600	408858845	4985	4985	4985	4985	0
10	20241010	193500	408858845	4985	4985	4985	4985	0
11	20241010	193400	408858845	4985	4985	4985	4985	0
12	20241010	193300	408858845	4985	4985	4985	4985	0
13	20241010	193200	408858845	4985	4985	4985	4985	0
14	20241010	193100	408858845	4985	4985	4985	4985	0
15	20241010	193000	408858845	4985	4985	4985	4985	0
16	20241010	192900	408858845	4985	4985	4985	4985	0
17	20241010	192800	408858845	4985	4985	4985	4985	0
18	20241010	192700	408858845	4985	4985	4985	4985	0
19	20241010	192600	408858845	4985	4985	4985	4985	0
20	20241010	192500	408858845	4985	4985	4985	4985	0
21	20241010	192400	408858845	4985	4985	4985	4985	0
22	20241010	192300	408858845	4985	4985	4985	4985	0
23	20241010	192200	408858845	4985	4985	4985	4985	0
24	20241010	192100	408858845	4985	4985	4985	4985	0
25	20241010	192000	408858845	4985	4985	4985	4985	0
26	20241010	191900	408858845	4985	4985	4985	4985	0
27	20241010	191800	408858845	4985	4985	4985	4985	0
28	20241010	191700	408858845	4985	4985	4985	4985	0
29	20241010	191600	408858845	4985	4985	4985	4985	0
30	20241010	191500	408858845	4985	4985	4985	4985	0
31	20241010	191400	408858845	4985	4985	4985	4985	0
32	20241010	191300	408858845	4985	4985	4985	4985	411
33	20241010	191200	408858845	4985	4985	4985	4985	0
34	20241010	191100	408858845	4985	4985	4985	4985	0
35	20241010	191000	408858845	4985	4985	4985	4985	0
36	20241010	190900	408858845	4985	4985	4985	4985	0
37	20241010	190800	408858845	4985	4985	4985	4985	0
38	20241010	190700	408858845	4985	4985	4985	4985	0
39	20241010	190600	408858845	4985	4985	4985	4985	0
40	20241010	190500	408858845	4985	4985	4985	4985	0
41	20241010	190400	408858845	4985	4985	4985	4985	0
42	20241010	190300	408858845	4985	4985	4985	4985	0
43	20241010	190200	408858845	4985	4985	4985	4985	0
44	20241010	190100	408858845	4985	4985	4985	4985	0
45	20241010	190000	408858845	4985	4985	4985	4985	0
46	20241010	185900	408858845	4985	4985	4985	4985	0
47	20241010	185800	408858845	4985	4985	4985	4985	0
48	20241010	185700	408858845	4985	4985	4985	4985	0
49	20241010	185600	408858845	4985	4985	4985	4985	0
50	20241010	185500	408858845	4985	4985	4985	4985	0
51	20241010	185400	408858845	4985	4985	4985	4985	0
52	20241010	185300	408858845	4985	4985	4985	4985	0
53	20241010	185200	408858845	4985	4985	4985	4985	0
54	20241010	185100	408858845	4985	4985	4985	4985	0
55	20241010	185000	408858845	4985	4985	4985	4985	0
56	20241010	184900	408858845	4985	4985	4985	4985	0
57	20241010	184800	408858845	4985	4985	4985	4985	0
58	20241010	184700	408858845	4985	4985	4985	4985	0
59	20241010	184600	408858845	4985	4985	4985	4985	0
60	20241010	184500	408858845	4985	4985	4985	4985	0
61	20241010	184400	408858845	4985	4985	4985	4985	0
62	20241010	184300	408858845	4985	4985	4985	4985	411
63	20241010	184200	408858845	4985	4985	4985	4985	0
64	20241010	184100	408858845	4985	4985	4985	4985	0
65	20241010	184000	408858845	4985	4985	4985	4985	0
66	20241010	183900	408858845	4985	4985	4985	4985	0
67	20241010	183800	408858845	4985	4985	4985	4985	0
68	20241010	183700	408858845	4985	4985	4985	4985	0
69	20241010	183600	408858845	4985	4985	4985	4985	0
70	20241010	183500	408858845	4985	4985	4985	4985	0
71	20241010	183400	408858845	4985	4985	4985	4985	0
72	20241010	183300	408858845	4985	4985	4985	4985	0
73	20241010	183200	408858845	4985	4985	4985	4985	0
74	20241010	183100	408858845	4985	4985	4985	4985	0
75	20241010	183000	408858845	4985	4985	4985	4985	0
76	20241010	182900	408858845	4985	4985	4985	4985	0
77	20241010	182800	408858845	4985	4985	4985	4985	0
78	20241010	182700	408858845	4985	4985	4985	4985	0
79	20241010	182600	408858845	4985	4985	4985	4985	0
80	20241010	182500	408858845	4985	4985	4985	4985	0
81	20241010	182400	408858845	4985	4985	4985	4985	0
82	20241010	182300	408858845	4985	4985	4985	4985	0
83	20241010	182200	408858845	4985	4985	4985	4985	0
84	20241010	182100	408858845	4985	4985	4985	4985	0
85	20241010	182000	408858845	4985	4985	4985	4985	0
86	20241010	181900	408858845	4985	4985	4985	4985	0
87	20241010	181800	408858845	4985	4985	4985	4985	0
88	20241010	181700	408858845	4985	4985	4985	4985	0
89	20241010	181600	408858845	4985	4985	4985	4985	0
90	20241010	181500	408858845	4985	4985	4985	4985	0
91	20241010	181400	408858845	4985	4985	4985	4985	0
92	20241010	181300	408858845	4985	4985	4985	4985	411
93	20241010	181200	408858845	4985	4985	4985	4985	0
94	20241010	181100	408858845	4985	4985	4985	4985	0
95	20241010	181000	408858845	4985	4985	4985	4985	0
96	20241010	180900	408858845	4985	4985	4985	4985	0
97	20241010	180800	408858845	4985	4985	4985	4985	0
98	20241010	180700	408858845	4985	4985	4985	4985	0
99	20241010	180600	408858845	4985	4985	4985	4985	0
100	20241010	180500	408858845	4985	4985	4985	4985	0
101	20241010	180400	408858845	4985	4985	4985	4985	0
102	20241010	180300	408858845	4985	4985	4985	4985	0
103	20241010	180200	408858845	4985	4985	4985	4985	0
104	20241010	180100	408858845	4985	4985	4985	4985	0
105	20241010	180000	408858845	4985	4985	4985	4985	0
106	20241010	175900	408858845	4985	4985	4985	4985	0
107	20241010	175800	408858845	4985	4985	4985	4985	0
108	20241010	175700	408858845	4985	4985	4985	4985	0
109	20241010	175600	408858845	4985	4985	4985	4985	0
110	20241010	175500	408858845	4985	4985	4985	4985	0
111	20241010	175400	408858845	4985	4985	4985	4985	0
112	20241010	175300	408858845	4985	4985	4985	4985	0
113	20241010	175200	408858845	4985	4985	4985	4985	0
114	20241010	175100	408858845	4985	4985	4985	4985	0
115	20241010	175000	408858845	4985	4985	4985	4985	0
116	20241010	174900	408858845	4985	4985	4985	4985	0
117	20241010	174800	408858845	4985	4985	4985	4985	0
118	20241010	174700	408858845	4985	4985	4985	4985	0
119	20241010	174600	408858845	4985	4985	4985	4985	0
120	20241010	174500	408858845	4985	4985	4985	4985	0
121	20241010	174400	408858845	4985	4985	4985	4985	0
122	20241010	174300	408858845	4985	4985	4985	4985	411
123	20241010	174200	408858845	4985	4985	4985	4985	0
124	20241010	174100	408858845	4985	4985	4985	4985	0
125	20241010	174000	408858845	4985	4985	4985	4985	0
126	20241010	173900	408858845	4985	4985	4985	4985	0
127	20241010	173800	408858845	4985	4985	4985	4985	0
128	20241010	173700	408858845	4985	4985	4985	4985	0
129	20241010	173600	408858845	4985	4985	4985	4985	0
130	20241010	173500	408858845	4985	4985	4985	4985	0
131	20241010	173400	408858845	4985	4985	4985	4985	0
132	20241010	173300	408858845	4985	4985	4985	4985	0
133	20241010	173200	408858845	4985	4985	4985	4985	0
134	20241010	173100	408858845	4985	4985	4985	4985	0
135	20241010	173000	408858845	4985	4985	4985	4985	0
136	20241010	172900	408858845	4985	4985	4985	4985	0
137	20241010	172800	408858845	4985	4985	4985	4985	0
138	20241010	172700	408858845	4985	4985	4985	4985	0
139	20241010	172600	408858845	4985	4985	4985	4985	0
140	20241010	172500	408858845	4985	4985	4985	4985	0
141	20241010	172400	408858845	4985	4985	4985	4985	0
142	20241010	172300	408858845	4985	4985	4985	4985	0
143	20241010	172200	408858845	4985	4985	4985	4985	0
144	20241010	172100	408858845	4985	4985	4985	4985	0
145	20241010	172000	408858845	4985	4985	4985	4985	0
146	20241010	171900	408858845	4985	4985	4985	4985	0
147	20241010	171800	408858845	4985	4985	4985	4985	0
148	20241010	171700	408858845	4985	4985	4985	4985	0
149	20241010	171600	408858845	4985	4985	4985	4985	0
150	20241010	171500	408858845	4985	4985	4985	4985	0
151	20241010	171400	408858845	4985	4985	4985	4985	0
152	20241010	171300	408858845	4985	4985	4985	4985	411
153	20241010	171200	408858845	4985	4985	4985	4985	0
154	20241010	171100	408858845	4985	4985	4985	4985	0
155	20241010	171000	408858845	4985	4985	4985	4985	0
156	20241010	170900	408858845	4985	4985	4985	4985	0
157	20241010	170800	408858845	4985	4985	4985	4985	0
158	20241010	170700	408858845	4985	4985	4985	4985	0
159	20241010	170600	408858845	4985	4985	4985	4985	0
160	20241010	170500	408858845	4985	4985	4985	4985	0
161	20241010	170400	408858845	4985	4985	4985	4985	0
162	20241010	170300	408858845	4985	4985	4985	4985	0
163	20241010	170200	408858845	4985	4985	4985	4985	0
164	20241010	170100	408858845	4985	4985	4985	4985	0
165	20241010	170000	408858845	4985	4985	4985	4985	0
166	20241010	165900	408858845	4985	4985	4985	4985	0
167	20241010	165800	408858845	4985	4985	4985	4985	0
168	20241010	165700	408858845	4985	4985	4985	4985	0
169	20241010	165600	408858845	4985	4985	4985	4985	0
170	20241010	165500	408858845	4985	4985	4985	4985	0
171	20241010	165400	408858845	4985	4985	4985	4985	0
172	20241010	165300	408858845	4985	4985	4985	4985	0
173	20241010	165200	408858845	4985	4985	4985	4985	0
174	20241010	165100	408858845	4985	4985	4985	4985	0
175	20241010	165000	408858845	4985	4985	4985	4985	0
176	20241010	164900	408858845	4985	4985	4985	4985	0
177	20241010	164800	408858845	4985	4985	4985	4985	0
178	20241010	164700	408858845	4985	4985	4985	4985	0
179	20241010	164600	408858845	4985	4985	4985	4985	0
180	20241010	164500	408858845	4985	4985	4985	4985	0
181	20241010	164400	408858845	4985	4985	4985	4985	0
182	20241010	164300	408858845	4985	4985	4985	4985	411
183	20241010	164200	408858845	4985	4985	4985	4985	0
184	20241010	164100	408858845	4985	4985	4985	4985	0
185	20241010	164000	408858845	4985	4985	4985	4985	0
186	20241010	163900	408858845	4985	4985	4985	4985	0
187	20241010	163800	408858845	4985	4985	4985	4985	0
188	20241010	163700	408858845	4985	4985	4985	4985	0
189	20241010	163600	408858845	4985	4985	4985	4985	0
190	20241010	163500	408858845	4985	4985	4985	4985	0
191	20241010	163400	408858845	4985	4985	4985	4985	0
192	20241010	163300	408858845	4985	4985	4985	4985	0
193	20241010	163200	408858845	4985	4985	4985	4985	0
194	20241010	163100	408858845	4985	4985	4985	4985	0
195	20241010	163000	408858845	4985	4985	4985	4985	0
196	20241010	162900	408858845	4985	4985	4985	4985	0
197	20241010	162800	408858845	4985	4985	4985	4985	0
198	20241010	162700	408858845	4985	4985	4985	4985	0
199	20241010	162600	408858845	4985	4985	4985	4985	0
200	20241010	162500	408858845	4985	4985	4985	4985	0
201	20241010	162400	408858845	4985	4985	4985	4985	0
202	20241010	162300	408858845	4985	4985	4985	4985	0
203	20241010	162200	408858845	4985	4985	4985	4985	0
204	20241010	162100	408858845	4985	4985	4985	4985	0
205	20241010	162000	408858845	4985	4985	4985	4985	0
206	20241010	161900	408858845	4985	4985	4985	4985	0
207	20241010	161800	408858845	4985	4985	4985	4985	0
208	20241010	161700	408858845	4985	4985	4985	4985	0
209	20241010	161600	408858845	4985	4985	4985	4985	0
210	20241010	161500	408858845	4985	4985	4985	4985	0
211	20241010	161400	408858845	4985	4985	4985	4985	0
212	20241010	161300	408858845	4985	4985	4985	4985	411
213	20241010	161200	408858845	4985	4985	4985	4985	0
214	20241010	161100	408858845	4985	4985	4985	4985	0
215	20241010	161000	408858845	4985	4985	4985	4985	0
216	20241010	160900	408858845	4985	4985	4985	4985	0
217	20241010	160800	408858845	4985	4985	4985	4985	0
218	20241010	160700	408858845	4985	4985	4985	4985	0
219	20241010	160600	408858845	4985	4985	4985	4985	0
220	20241010	160500	408858845	4985	4985	4985	4985	0
221	20241010	160400	408858845	4985	4985	4985	4985	0
222	20241010	160300	408858845	4985	4985	4985	4985	0
223	20241010	160200	408858845	4985	4985	4985	4985	0
224	20241010	160100	408858845	4985	4985	4985	4985	0
225	20241010	160000	408858845	4985	4985	4985	4985	0
226	20241010	155900	408858845	4985	4985	4985	4985	0
227	20241010	155800	408858845	4985	4985	4985	4985	0
228	20241010	155700	408858845	4985	4985	4985	4985	0
229	20241010	155600	408858845	4985	4985	4985	4985	0
230	20241010	155500	408858845	4985	4985	4985	4985	0
231	20241010	155400	408858845	4985	4985	4985	4985	0
232	20241010	155300	408858845	4985	4985	4985	4985	0
233	20241010	155200	408858845	4985	4985	4985	4985	0
234	20241010	155100	408858845	4985	4985	4985	4985	0
235	20241010	155000	408858845	4985	4985	4985	4985	0
236	20241010	154900	408858845	4985	4985	4985	4985	0
237	20241010	154800	408858845	4985	4985	4985	4985	0
238	20241010	154700	408858845	4985	4985	4985	4985	0
239	20241010	154600	408858845	4985	4985	4985	4985	0
240	20241010	154500	408858845	4985	4985	4985	4985	0
241	20241010	154400	408858845	4985	4985	4985	4985	0
242	20241010	154300	408858845	4985	4985	4985	4985	411
243	20241010	154200	408858845	4985	4985	4985	4985	0
244	20241010	154100	408858845	4985	4985	4985	4985	0
245	20241010	154000	408858845	4985	4985	4985	4985	0
246	20241010	153900	408858845	4985	4985	4985	4985	0
247	20241010	153800	408858845	4985	4985	4985	4985	0
248	20241010	153700	408858845	4985	4985	4985	4985	0
249	20241010	153600	408858845	4985	4985	4985	4985	0
250	20241010	153500	408858845	4985	4985	4985	4985	0
251	20241010	153400	408858845	4985	4985	4985	4985	0
252	20241010	153300	408858845	4985	4985	4985	4985	0
253	20241010	153200	408858845	4985	4985	4985	4985	0
254	20241010	153100	408858845	4985	4985	4985	4985	0
255	20241010	153000	408858845	4985	4985	4985	4985	411
256	20241010	152900	406810010	4900	4900	4900	4900	0
257	20241010	152800	406810010	4900	4900	4900	4900	0
258	20241010	152700	406810010	4900	4900	4900	4900	0
259	20241010	152600	406810010	4900	4900	4900	4900	0
260	20241010	152500	406810010	4900	4900	4900	4900	0
261	20241010	152400	406810010	4900	4900	4900	4900	0
262	20241010	152300	406810010	4900	4900	4900	4900	0
263	20241010	152200	406810010	4900	4900	4900	4900	0
264	20241010	152100	406810010	4900	4900	4900	4900	0
265	20241010	152000	406810010	4900	4900	4900	4900	0
266	20241010	151900	406810010	4900	4900	4900	4900	0
267	20241010	151800	406810010	4900	4900	4900	4900	26
268	20241010	151700	406682610	4900	4895	4930	4895	282
269	20241010	151600	405296800	4895	4905	4905	4895	163
270	20241010	151500	404498845	4895	4895	4895	4895	167
271	20241010	151400	403681380	4895	4895	4895	4895	187
272	20241010	151300	402766015	4895	4895	4895	4895	31
273	20241010	151200	402614270	4895	4900	4925	4895	224
274	20241010	151100	401516450	4900	4900	4920	4900	207
275	20241010	151000	400501170	4900	4900	4900	4900	199
276	20241010	150900	399526070	4900	4900	4900	4900	121
277	20241010	150800	398933170	4900	4905	4905	4900	292
278	20241010	150700	397501715	4905	4915	4915	4905	275
279	20241010	150600	396152370	4905	4920	4920	4905	401
280	20241010	150500	394180805	4920	4920	4920	4920	209
281	20241010	150400	393152525	4920	4930	4930	4920	534
282	20241010	150300	390521355	4930	4930	4930	4930	158
283	20241010	150200	389742415	4930	4930	4930	4930	109
284	20241010	150100	389205045	4930	4930	4930	4930	186
285	20241010	150000	388288065	4930	4930	4945	4930	215
286	20241010	145900	387227385	4930	4930	4940	4930	255
287	20241010	145800	385970105	4935	4935	4935	4935	109
288	20241010	145700	385432190	4935	4935	4935	4935	194
289	20241010	145600	384474800	4935	4935	4935	4935	117
290	20241010	145500	383897405	4935	4935	4935	4935	138
291	20241010	145400	383216375	4935	4940	4940	4935	197
292	20241010	145300	382244130	4935	4935	4940	4935	179
293	20241010	145200	381360540	4935	4935	4935	4935	114
294	20241010	145100	380797950	4935	4935	4935	4935	138
295	20241010	145000	380116920	4935	4935	4935	4935	155
296	20241010	144900	379351995	4940	4935	4940	4935	258
297	20241010	144800	378078315	4935	4940	4940	4935	123
298	20241010	144700	377471285	4940	4940	4940	4935	39
299	20241010	144600	377278755	4935	4935	4935	4935	219
300	20241010	144500	376197990	4935	4935	4935	4935	156
301	20241010	144400	375428130	4935	4935	4935	4935	224
302	20241010	144300	374322690	4935	4935	4935	4935	31
303	20241010	144200	374169705	4935	4935	4935	4935	208
304	20241010	144100	373143225	4940	4935	4940	4935	164
305	20241010	144000	372333855	4940	4940	4940	4935	157
306	20241010	143900	371558400	4940	4940	4940	4940	94
307	20241010	143800	371094040	4940	4940	4945	4940	269
308	20241010	143700	369764930	4945	4945	4945	4945	86
309	20241010	143600	369339660	4945	4945	4945	4945	167
310	20241010	143500	368513845	4945	4945	4945	4945	89
311	20241010	143400	368073740	4945	4945	4945	4945	215
312	20241010	143300	367010565	4945	4945	4945	4945	161
313	20241010	143200	366214420	4945	4945	4945	4945	127
314	20241010	143100	365586405	4945	4945	4945	4945	195
315	20241010	143000	364622130	4945	4945	4945	4945	114
316	20241010	142900	364058400	4945	4945	4945	4945	191
317	20241010	142800	363113905	4945	4945	4945	4945	138
318	20241010	142700	362431495	4950	4945	4960	4945	188
319	20241010	142600	361501325	4945	4950	4950	4945	114
320	20241010	142500	360937275	4945	4950	4955	4945	143
321	20241010	142400	360229510	4950	4950	4955	4950	215
322	20241010	142300	359165085	4950	4950	4950	4950	160
323	20241010	142200	358373085	4975	4950	4975	4950	58
324	20241010	142100	358085910	4955	4975	4985	4955	268
325	20241010	142000	356753370	4960	4960	4990	4955	741
326	20241010	141900	353068490	4955	4960	4960	4955	123
327	20241010	141800	352458845	4965	4970	4970	4965	88
328	20241010	141700	352021785	4970	4980	5000	4970	264
329	20241010	141600	350705615	4980	4965	4980	4960	160
330	20241010	141500	349911015	5000	4975	5000	4955	863
331	20241010	141400	345607515	4985	4960	4985	4950	234
332	20241010	141300	344444430	4950	4950	4955	4950	104
333	20241010	141200	343929600	4950	4955	4955	4950	243
334	20241010	141100	342726180	4955	4955	4955	4955	147
335	20241010	141000	341997795	4955	4955	4955	4955	78
336	20241010	140900	341611305	4970	4980	4990	4955	565
337	20241010	140800	338796455	4960	4960	4960	4960	67
338	20241010	140700	338464135	4965	4965	4965	4965	81
339	20241010	140600	338061970	4995	4965	4995	4965	186
340	20241010	140500	337134940	4965	4965	4965	4965	0
341	20241010	140400	337134940	4965	4995	5000	4965	566
342	20241010	140300	334308315	4970	4970	4970	4970	325
343	20241010	140200	332693065	4975	4975	4975	4975	72
344	20241010	140100	332334865	4990	4975	4990	4975	100
345	20241010	140000	331836950	4980	4985	5000	4980	579
346	20241010	135900	328947720	4955	4970	4985	4955	164
347	20241010	135800	328133445	4960	4950	4960	4950	194
348	20241010	135700	327172275	4950	4950	4950	4950	31
349	20241010	135600	327018825	4955	4955	4955	4950	737
350	20241010	135500	323369235	4955	4955	4955	4955	93
351	20241010	135400	322908420	4960	4955	4960	4955	105
352	20241010	135300	322388015	4955	4955	4955	4955	92
353	20241010	135200	321932155	4960	4960	4960	4960	0
354	20241010	135100	321932155	4960	4960	4960	4960	121
355	20241010	135000	321331995	4955	4955	4955	4955	70
356	20241010	134900	320985145	4955	4955	4955	4955	102
357	20241010	134800	320479735	4955	4955	4955	4955	0
358	20241010	134700	320479735	4955	4955	4955	4955	98
359	20241010	134600	319994145	4955	4955	4955	4955	77
360	20241010	134500	319612610	4955	4955	4955	4955	95
361	20241010	134400	319141885	4955	4955	4955	4955	0
362	20241010	134300	319141885	4955	4955	4955	4955	77
363	20241010	134200	318760350	4955	4955	4955	4955	69
364	20241010	134100	318418455	4955	4955	4955	4955	73
365	20241010	134000	318056740	4960	4960	4960	4960	0
366	20241010	133900	318056740	4960	4960	4960	4960	96
367	20241010	133800	317580580	4960	4960	4960	4960	110
368	20241010	133700	317034980	4955	4955	4955	4955	67
369	20241010	133600	316702995	4970	4955	4970	4955	576
370	20241010	133500	313841415	4970	4955	4970	4955	67
371	20241010	133400	313509385	4955	4965	4965	4950	7308
372	20241010	133300	277292880	4970	4975	4975	4970	36
373	20241010	133200	277113910	4970	4970	4970	4970	71
374	20241010	133100	276761040	4975	4975	4975	4975	0
375	20241010	133000	276761040	4975	4975	4975	4975	75
376	20241010	132900	276387915	4970	4970	4970	4970	70
377	20241010	132800	276040015	5000	4990	5000	4970	354
378	20241010	132700	274273265	5000	5000	5000	5000	0
379	20241010	132600	274273265	5000	4975	5000	4975	211
380	20241010	132500	273219940	4975	4975	4975	4975	78
381	20241010	132400	272831890	4975	4975	4975	4975	66
382	20241010	132300	272503540	5000	4975	5000	4975	387
383	20241010	132200	270571405	4975	4975	4975	4975	73
384	20241010	132100	270208230	4975	4975	4975	4975	98
385	20241010	132000	269720680	4975	4975	4975	4975	88
386	20241010	131900	269282880	4980	4980	4980	4980	143
387	20241010	131800	268570740	4975	4975	4975	4975	66
388	20241010	131700	268242390	4980	4980	4980	4980	90
389	20241010	131600	267794190	4975	4975	4975	4975	70
390	20241010	131500	267445940	4975	4975	4975	4975	73
391	20241010	131400	267082765	4975	4975	4975	4975	0
392	20241010	131300	267082765	4975	4975	4975	4975	72
393	20241010	131200	266724565	4975	4975	4975	4975	77
394	20241010	131100	266341490	4995	4980	4995	4980	80
395	20241010	131000	265942895	4980	4980	4980	4980	0
396	20241010	130900	265942895	4980	4980	4980	4980	79
397	20241010	130800	265549475	4985	4985	4985	4985	66
398	20241010	130700	265220465	4990	4990	4990	4990	129
399	20241010	130600	264576755	5010	5010	5010	5010	0
400	20241010	130500	264576755	5010	5010	5010	5010	0
401	20241010	130400	264576755	5010	4995	5010	4995	1078
402	20241010	130300	259182085	4985	4985	4985	4985	0
403	20241010	130200	259182085	4985	4985	4985	4985	0
404	20241010	130100	259182085	4985	4995	4995	4985	2500
405	20241010	130000	246711065	4995	4995	4995	4995	500
406	20241010	125900	244213565	5000	5000	5000	5000	0
407	20241010	125800	244213565	5000	5000	5000	5000	31
408	20241010	125700	244058565	5000	5000	5000	5000	0
409	20241010	125600	244058565	5000	5000	5000	5000	0
410	20241010	125500	244058565	5000	5000	5000	5000	50
411	20241010	125400	243808565	5000	5000	5000	5000	0
412	20241010	125300	243808565	5000	5000	5000	5000	26
413	20241010	125200	243678565	5020	5020	5020	5020	0
414	20241010	125100	243678565	5020	5020	5020	5020	50
415	20241010	125000	243427565	5020	5010	5020	5010	243
416	20241010	124900	242207765	5000	5000	5000	5000	27
417	20241010	124800	242072765	5010	4990	5010	4990	557
418	20241010	124700	239283175	4990	4990	4990	4990	0
419	20241010	124600	239283175	4990	4990	4990	4990	200
420	20241010	124500	238285175	5030	5030	5030	5030	0
421	20241010	124400	238285175	5030	5020	5030	4985	626
422	20241010	124300	235148295	5020	5020	5020	5020	0
423	20241010	124200	235148295	5020	5000	5020	5000	1907
424	20241010	124100	225591935	5000	4990	5000	4990	843
425	20241010	124000	221381260	4990	4990	4990	4990	0
426	20241010	123900	221381260	4990	4985	4990	4985	107
427	20241010	123800	220847725	4985	4985	4985	4985	17
428	20241010	123700	220762980	4985	4985	4985	4985	5
429	20241010	123600	220738055	4985	4990	4990	4985	1023
430	20241010	123500	215638285	4990	4990	4990	4990	4
431	20241010	123400	215618325	4995	4990	4995	4990	69
432	20241010	123300	215273805	4990	4990	4990	4990	0
433	20241010	123200	215273805	4990	4990	4990	4990	24
434	20241010	123100	215154045	4990	4990	4990	4990	0
435	20241010	123000	215154045	4990	4990	4990	4990	27
436	20241010	122900	215019315	4990	4990	4990	4990	1
437	20241010	122800	215014325	4990	4990	4990	4990	225
438	20241010	122700	213891575	4990	4990	4990	4990	4
439	20241010	122600	213871615	4990	4990	4990	4990	26
440	20241010	122500	213741875	4990	4990	4990	4990	0
441	20241010	122400	213741875	4990	4990	4990	4990	26
442	20241010	122300	213612135	4995	4995	4995	4995	0
443	20241010	122200	213612135	4995	4995	4995	4995	0
444	20241010	122100	213612135	4995	4995	4995	4995	0
445	20241010	122000	213612135	4995	4995	4995	4995	0
446	20241010	121900	213612135	4995	4995	4995	4995	24
447	20241010	121800	213492255	5000	5000	5000	5000	3
448	20241010	121700	213477255	5000	5000	5000	5000	4
449	20241010	121600	213457255	5000	5000	5000	5000	26
450	20241010	121500	213327255	5000	5000	5000	5000	0
451	20241010	121400	213327255	5000	5000	5000	5000	27
452	20241010	121300	213192255	5000	5000	5000	5000	0
453	20241010	121200	213192255	5000	5000	5000	5000	24
454	20241010	121100	213072255	5000	5000	5000	5000	0
455	20241010	121000	213072255	5000	5000	5000	5000	25
456	20241010	120900	212947255	5000	5000	5000	5000	26
457	20241010	120800	212817255	5000	5000	5000	5000	4
458	20241010	120700	212797255	5000	5000	5000	5000	0
459	20241010	120600	212797255	5000	5000	5000	5000	52
460	20241010	120500	212537255	5000	5000	5000	5000	0
461	20241010	120400	212537255	5000	5000	5000	5000	0
462	20241010	120300	212537255	5000	5000	5000	5000	0
463	20241010	120200	212537255	5000	4995	5000	4995	868
464	20241010	120100	208197380	5000	5000	5000	5000	57
465	20241010	120000	207912380	5000	5000	5000	5000	26
466	20241010	115900	207782380	5000	5000	5000	5000	52
467	20241010	115800	207522380	5000	5000	5000	5000	27
468	20241010	115700	207387380	5000	5000	5000	5000	4
469	20241010	115600	207367380	5000	5000	5000	5000	63
470	20241010	115500	207052380	5000	5000	5000	5000	0
471	20241010	115400	207052380	5000	5000	5000	5000	0
472	20241010	115300	207052380	5000	5000	5000	5000	100
473	20241010	115200	206552380	5000	5000	5000	5000	63
474	20241010	115100	206237380	5000	5000	5000	5000	900
475	20241010	115000	201737380	5030	5030	5030	5030	0
476	20241010	114900	201737380	5030	5020	5030	5020	199
477	20241010	114800	200736650	5030	5010	5030	5010	100
478	20241010	114700	200234800	5020	5020	5020	5020	0
479	20241010	114600	200234800	5020	5010	5020	5010	400
480	20241010	114500	198226860	5000	5000	5000	5000	92
481	20241010	114400	197766860	5000	5010	5010	5000	46
482	20241010	114300	197536660	5010	5010	5010	5010	0
483	20241010	114200	197536660	5010	5010	5010	5010	11
484	20241010	114100	197481550	5010	5010	5010	5010	10
485	20241010	114000	197431450	5000	5000	5000	5000	1025
486	20241010	113900	192306450	5010	5010	5010	5010	0
487	20241010	113800	192306450	5010	5000	5010	5000	56
488	20241010	113700	192026160	5010	5010	5010	5010	0
489	20241010	113600	192026160	5010	4995	5010	4995	2281
490	20241010	113500	180617780	4995	4980	4995	4975	3650
491	20241010	113400	162389135	4980	4980	4980	4980	0
492	20241010	113300	162389135	4980	4980	4980	4980	0
493	20241010	113200	162389135	4980	4980	4980	4980	4
494	20241010	113100	162369215	4975	4975	4975	4975	27
495	20241010	113000	162234890	4975	4975	4975	4975	0
496	20241010	112900	162234890	4975	4975	4975	4975	26
497	20241010	112800	162105540	4975	4975	4975	4975	0
498	20241010	112700	162105540	4975	4970	4975	4970	1043
499	20241010	112600	156921755	4970	4970	4970	4970	0
500	20241010	112500	156921755	4970	4970	4970	4970	24
501	20241010	112400	156802475	4970	4970	4970	4970	520
502	20241010	112300	154218075	4975	4975	4975	4975	24
503	20241010	112200	154098675	4975	4975	4975	4975	0
504	20241010	112100	154098675	4975	4975	4975	4975	25
505	20241010	112000	153974300	4975	4975	4975	4975	0
506	20241010	111900	153974300	4975	4975	4975	4975	27
507	20241010	111800	153839975	4985	4985	4985	4985	0
508	20241010	111700	153839975	4985	4985	4985	4985	15
509	20241010	111600	153765200	4990	4985	4990	4985	403
510	20241010	111500	151754525	4990	4990	4990	4990	0
511	20241010	111400	151754525	4990	4980	4990	4980	1200
512	20241010	111300	145767560	4985	4985	4985	4985	0
513	20241010	111200	145767560	4985	4985	4985	4985	0
514	20241010	111100	145767560	4985	4975	4985	4975	1028
515	20241010	111000	140643400	4980	4980	4980	4980	3
516	20241010	110900	140628460	4975	4975	4975	4975	103
517	20241010	110800	140116035	4975	4975	4975	4975	5
518	20241010	110700	140091160	4975	4975	4975	4975	0
519	20241010	110600	140091160	4975	4975	4975	4975	0
520	20241010	110500	140091160	4975	4975	4975	4975	86
521	20241010	110400	139663310	4980	4980	4980	4980	0
522	20241010	110300	139663310	4980	4980	4980	4980	0
523	20241010	110200	139663310	4980	4980	4980	4980	10
524	20241010	110100	139613510	4980	4980	4980	4980	4
525	20241010	110000	139593590	4975	4975	4975	4975	0
526	20241010	105900	139593590	4975	4975	4975	4975	28
527	20241010	105800	139454290	4975	4975	4975	4975	0
528	20241010	105700	139454290	4975	4975	4975	4975	76
529	20241010	105600	139076190	4985	4985	4985	4985	0
530	20241010	105500	139076190	4985	4985	4985	4985	0
531	20241010	105400	139076190	4985	4985	4985	4985	0
532	20241010	105300	139076190	4985	4985	4985	4985	0
533	20241010	105200	139076190	4985	4975	4985	4975	540
534	20241010	105100	136384815	4975	4975	4975	4975	27
535	20241010	105000	136250490	4975	4975	4975	4975	0
536	20241010	104900	136250490	4975	4975	4975	4975	39
537	20241010	104800	136056465	4975	4975	4980	4975	73
538	20241010	104700	135693220	4975	4975	4975	4975	122
539	20241010	104600	135086270	4975	4970	4975	4970	10
540	20241010	104500	135036565	4975	4980	4980	4975	28
541	20241010	104400	134897245	4975	4975	4975	4975	0
542	20241010	104300	134897245	4975	4975	4975	4975	25
543	20241010	104200	134772870	4975	4975	4975	4975	0
544	20241010	104100	134772870	4975	4975	4975	4975	26
545	20241010	104000	134643520	4975	4975	4975	4975	26
546	20241010	103900	134514170	4975	4975	4975	4975	2
547	20241010	103800	134504220	4985	4985	4985	4985	0
548	20241010	103700	134504220	4985	4985	4985	4985	300
549	20241010	103600	133008720	4985	4970	4985	4970	438
550	20241010	103500	130828420	4975	4975	4975	4975	82
551	20241010	103400	130420470	4970	4970	4970	4970	0
552	20241010	103300	130420470	4970	4970	4970	4970	24
553	20241010	103200	130301190	4975	4975	4975	4975	0
554	20241010	103100	130301190	4975	4980	4980	4975	1001
555	20241010	103000	125316215	4980	4965	4980	4965	419
556	20241010	102900	123233250	4965	4965	4965	4965	50
557	20241010	102800	122985000	4965	4965	4965	4965	10
558	20241010	102700	122935350	4970	4970	4970	4970	0
559	20241010	102600	122935350	4970	4970	4970	4970	70
560	20241010	102500	122587450	4970	4970	4970	4970	0
561	20241010	102400	122587450	4970	4970	4970	4970	31
562	20241010	102300	122433380	4985	4985	4985	4985	0
563	20241010	102200	122433380	4985	4985	4985	4985	498
564	20241010	102100	119950850	4985	4975	4985	4975	79
565	20241010	102000	119557075	4970	4970	4970	4970	0
566	20241010	101900	119557075	4970	4970	4970	4970	1
567	20241010	101800	119552105	4970	4970	4970	4970	10
568	20241010	101700	119502405	4970	4970	4970	4970	0
569	20241010	101600	119502405	4970	4980	4985	4970	739
570	20241010	101500	115818605	4985	4985	4985	4985	0
571	20241010	101400	115818605	4985	4985	4985	4985	0
572	20241010	101300	115818605	4985	4985	4985	4985	0
573	20241010	101200	115818605	4985	4985	4985	4985	0
574	20241010	101100	115818605	4985	4985	4985	4985	4
575	20241010	101000	115798665	4985	4980	4985	4980	600
576	20241010	100900	112807670	4985	4985	4985	4985	0
577	20241010	100800	112807670	4985	4975	4985	4975	520
578	20241010	100700	110217995	4980	4980	4980	4980	1
579	20241010	100600	110213015	4980	4975	4980	4975	500
580	20241010	100500	107723065	4980	4980	4980	4980	2
581	20241010	100400	107713105	4975	4975	4975	4975	0
582	20241010	100300	107713105	4975	4965	4975	4965	1507
583	20241010	100200	100216730	4960	4945	4960	4945	6
584	20241010	100100	100187030	4965	4965	4965	4965	0
585	20241010	100000	100187030	4965	4965	4965	4965	5
586	20241010	095900	100162205	4960	4960	4960	4960	12
587	20241010	095800	100102685	4970	4970	4970	4970	0
588	20241010	095700	100102685	4970	4970	4970	4970	20
589	20241010	095600	100003285	4975	4975	4975	4975	0
590	20241010	095500	100003285	4975	4975	4975	4975	47
591	20241010	095400	99769460	4975	4960	4975	4960	8
592	20241010	095300	99729735	4945	4945	4945	4945	0
593	20241010	095200	99729735	4945	4945	4945	4945	1
594	20241010	095100	99724790	4960	4960	4960	4960	96
595	20241010	095000	99248630	4985	4980	4985	4980	70
596	20241010	094900	98899685	4985	4985	4985	4985	0
597	20241010	094800	98899685	4985	4985	4985	4960	12
598	20241010	094700	98839940	4965	4960	4965	4960	5
599	20241010	094600	98815120	4990	4980	4990	4980	688
600	20241010	094500	95386005	4985	4975	4985	4975	1745
601	20241010	094400	86696580	4975	4960	4975	4960	400
602	20241010	094300	84708380	4960	4950	4960	4950	826
603	20241010	094200	80618480	4950	4950	4950	4950	4
604	20241010	094100	80598680	4920	4940	4950	4920	2963
605	20241010	094000	65950870	4940	4925	4940	4925	4733
606	20241010	093900	42597360	4925	4925	4925	4925	0
607	20241010	093800	42597360	4925	4925	4925	4925	300
608	20241010	093700	41119860	4900	4895	4900	4895	6
609	20241010	093600	41090470	4895	4895	4925	4895	15
610	20241010	093500	41016895	4920	4915	4925	4915	4597
611	20241010	093400	18397680	4920	4920	4920	4920	0
612	20241010	093300	18397680	4920	4920	4920	4920	0
613	20241010	093200	18397680	4920	4920	4920	4920	30
614	20241010	093100	18250080	4920	4920	4920	4920	0
615	20241010	093000	18250080	4920	4920	4920	4920	2
616	20241010	092900	18240240	4920	4915	4920	4915	31
617	20241010	092800	18087740	4915	4915	4915	4915	0
618	20241010	092700	18087740	4915	4915	4915	4915	0
619	20241010	092600	18087740	4915	4915	4915	4915	0
620	20241010	092500	18087740	4915	4915	4915	4915	0
621	20241010	092400	18087740	4915	4905	4915	4905	2000
622	20241010	092300	8257760	4915	4915	4915	4915	0
623	20241010	092200	8257760	4915	4915	4915	4915	0
624	20241010	092100	8257760	4915	4915	4915	4915	0
625	20241010	092000	8257760	4915	4915	4915	4915	0
626	20241010	091900	8257760	4915	4915	4915	4915	0
627	20241010	091800	8257760	4915	4890	4915	4890	100
628	20241010	091700	7766360	4885	4885	4885	4885	0
629	20241010	091600	7766360	4885	4885	4885	4885	1
630	20241010	091500	7761475	4915	4915	4915	4915	0
631	20241010	091400	7761475	4915	4915	4915	4915	0
632	20241010	091300	7761475	4915	4915	4915	4915	0
633	20241010	091200	7761475	4915	4915	4915	4915	110
634	20241010	091100	7220825	4890	4890	4890	4890	212
635	20241010	091000	6184145	4895	4895	4895	4895	200
636	20241010	090900	5205145	4920	4915	4920	4915	16
637	20241010	090800	5126475	4915	4915	4915	4915	50
638	20241010	090700	4880725	4930	4930	4930	4930	2
639	20241010	090600	4870865	4930	4920	4930	4920	803
640	20241010	090500	916195	4935	4935	4935	4935	0
641	20241010	090400	916195	4935	4935	4935	4935	0
642	20241010	090300	916195	4935	4935	4935	4935	0
643	20241010	090200	916195	4935	4910	4935	4910	75
644	20241010	090100	546520	4880	4880	4880	4880	0
645	20241010	090000	546520	4880	4860	4880	4860	112