KissMeData/015230/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	190100	88563710	5030	5030	5030	5030	134
3	20241014	190000	88563710	5030	5030	5030	5030	0
4	20241014	185900	88563710	5030	5030	5030	5030	0
5	20241014	185800	88563710	5030	5030	5030	5030	0
6	20241014	185700	88563710	5030	5030	5030	5030	0
7	20241014	185600	88563710	5030	5030	5030	5030	0
8	20241014	185500	88563710	5030	5030	5030	5030	0
9	20241014	185400	88563710	5030	5030	5030	5030	0
10	20241014	185300	88563710	5030	5030	5030	5030	0
11	20241014	185200	88563710	5030	5030	5030	5030	0
12	20241014	185100	88563710	5030	5030	5030	5030	0
13	20241014	185000	88563710	5030	5030	5030	5030	0
14	20241014	184900	88563710	5030	5030	5030	5030	0
15	20241014	184800	88563710	5030	5030	5030	5030	0
16	20241014	184700	88563710	5030	5030	5030	5030	0
17	20241014	184600	88563710	5030	5030	5030	5030	0
18	20241014	184500	88563710	5030	5030	5030	5030	0
19	20241014	184400	88563710	5030	5030	5030	5030	0
20	20241014	184300	88563710	5030	5030	5030	5030	0
21	20241014	184200	88563710	5030	5030	5030	5030	0
22	20241014	184100	88563710	5030	5030	5030	5030	0
23	20241014	184000	88563710	5030	5030	5030	5030	0
24	20241014	183900	88563710	5030	5030	5030	5030	0
25	20241014	183800	88563710	5030	5030	5030	5030	0
26	20241014	183700	88563710	5030	5030	5030	5030	0
27	20241014	183600	88563710	5030	5030	5030	5030	0
28	20241014	183500	88563710	5030	5030	5030	5030	0
29	20241014	183400	88563710	5030	5030	5030	5030	0
30	20241014	183300	88563710	5030	5030	5030	5030	0
31	20241014	183200	88563710	5030	5030	5030	5030	0
32	20241014	183100	88563710	5030	5030	5030	5030	134
33	20241014	183000	88563710	5030	5030	5030	5030	0
34	20241014	182900	88563710	5030	5030	5030	5030	0
35	20241014	182800	88563710	5030	5030	5030	5030	0
36	20241014	182700	88563710	5030	5030	5030	5030	0
37	20241014	182600	88563710	5030	5030	5030	5030	0
38	20241014	182500	88563710	5030	5030	5030	5030	0
39	20241014	182400	88563710	5030	5030	5030	5030	0
40	20241014	182300	88563710	5030	5030	5030	5030	0
41	20241014	182200	88563710	5030	5030	5030	5030	0
42	20241014	182100	88563710	5030	5030	5030	5030	0
43	20241014	182000	88563710	5030	5030	5030	5030	0
44	20241014	181900	88563710	5030	5030	5030	5030	0
45	20241014	181800	88563710	5030	5030	5030	5030	0
46	20241014	181700	88563710	5030	5030	5030	5030	0
47	20241014	181600	88563710	5030	5030	5030	5030	0
48	20241014	181500	88563710	5030	5030	5030	5030	0
49	20241014	181400	88563710	5030	5030	5030	5030	0
50	20241014	181300	88563710	5030	5030	5030	5030	0
51	20241014	181200	88563710	5030	5030	5030	5030	0
52	20241014	181100	88563710	5030	5030	5030	5030	0
53	20241014	181000	88563710	5030	5030	5030	5030	0
54	20241014	180900	88563710	5030	5030	5030	5030	0
55	20241014	180800	88563710	5030	5030	5030	5030	0
56	20241014	180700	88563710	5030	5030	5030	5030	0
57	20241014	180600	88563710	5030	5030	5030	5030	0
58	20241014	180500	88563710	5030	5030	5030	5030	0
59	20241014	180400	88563710	5030	5030	5030	5030	0
60	20241014	180300	88563710	5030	5030	5030	5030	0
61	20241014	180200	88563710	5030	5030	5030	5030	0
62	20241014	180100	88563710	5030	5030	5030	5030	134
63	20241014	180000	88563710	5030	5030	5030	5030	0
64	20241014	175900	88563710	5030	5030	5030	5030	0
65	20241014	175800	88563710	5030	5030	5030	5030	0
66	20241014	175700	88563710	5030	5030	5030	5030	0
67	20241014	175600	88563710	5030	5030	5030	5030	0
68	20241014	175500	88563710	5030	5030	5030	5030	0
69	20241014	175400	88563710	5030	5030	5030	5030	0
70	20241014	175300	88563710	5030	5030	5030	5030	0
71	20241014	175200	88563710	5030	5030	5030	5030	0
72	20241014	175100	88563710	5030	5030	5030	5030	0
73	20241014	175000	88563710	5030	5030	5030	5030	0
74	20241014	174900	88563710	5030	5030	5030	5030	0
75	20241014	174800	88563710	5030	5030	5030	5030	0
76	20241014	174700	88563710	5030	5030	5030	5030	0
77	20241014	174600	88563710	5030	5030	5030	5030	0
78	20241014	174500	88563710	5030	5030	5030	5030	0
79	20241014	174400	88563710	5030	5030	5030	5030	0
80	20241014	174300	88563710	5030	5030	5030	5030	0
81	20241014	174200	88563710	5030	5030	5030	5030	0
82	20241014	174100	88563710	5030	5030	5030	5030	0
83	20241014	174000	88563710	5030	5030	5030	5030	0
84	20241014	173900	88563710	5030	5030	5030	5030	0
85	20241014	173800	88563710	5030	5030	5030	5030	0
86	20241014	173700	88563710	5030	5030	5030	5030	0
87	20241014	173600	88563710	5030	5030	5030	5030	0
88	20241014	173500	88563710	5030	5030	5030	5030	0
89	20241014	173400	88563710	5030	5030	5030	5030	0
90	20241014	173300	88563710	5030	5030	5030	5030	0
91	20241014	173200	88563710	5030	5030	5030	5030	0
92	20241014	173100	88563710	5030	5030	5030	5030	134
93	20241014	173000	88563710	5030	5030	5030	5030	0
94	20241014	172900	88563710	5030	5030	5030	5030	0
95	20241014	172800	88563710	5030	5030	5030	5030	0
96	20241014	172700	88563710	5030	5030	5030	5030	0
97	20241014	172600	88563710	5030	5030	5030	5030	0
98	20241014	172500	88563710	5030	5030	5030	5030	0
99	20241014	172400	88563710	5030	5030	5030	5030	0
100	20241014	172300	88563710	5030	5030	5030	5030	0
101	20241014	172200	88563710	5030	5030	5030	5030	0
102	20241014	172100	88563710	5030	5030	5030	5030	0
103	20241014	172000	88563710	5030	5030	5030	5030	0
104	20241014	171900	88563710	5030	5030	5030	5030	0
105	20241014	171800	88563710	5030	5030	5030	5030	0
106	20241014	171700	88563710	5030	5030	5030	5030	0
107	20241014	171600	88563710	5030	5030	5030	5030	0
108	20241014	171500	88563710	5030	5030	5030	5030	0
109	20241014	171400	88563710	5030	5030	5030	5030	0
110	20241014	171300	88563710	5030	5030	5030	5030	0
111	20241014	171200	88563710	5030	5030	5030	5030	0
112	20241014	171100	88563710	5030	5030	5030	5030	0
113	20241014	171000	88563710	5030	5030	5030	5030	0
114	20241014	170900	88563710	5030	5030	5030	5030	0
115	20241014	170800	88563710	5030	5030	5030	5030	0
116	20241014	170700	88563710	5030	5030	5030	5030	0
117	20241014	170600	88563710	5030	5030	5030	5030	0
118	20241014	170500	88563710	5030	5030	5030	5030	0
119	20241014	170400	88563710	5030	5030	5030	5030	0
120	20241014	170300	88563710	5030	5030	5030	5030	0
121	20241014	170200	88563710	5030	5030	5030	5030	0
122	20241014	170100	88563710	5030	5030	5030	5030	134
123	20241014	170000	88563710	5030	5030	5030	5030	0
124	20241014	165900	88563710	5030	5030	5030	5030	0
125	20241014	165800	88563710	5030	5030	5030	5030	0
126	20241014	165700	88563710	5030	5030	5030	5030	0
127	20241014	165600	88563710	5030	5030	5030	5030	0
128	20241014	165500	88563710	5030	5030	5030	5030	0
129	20241014	165400	88563710	5030	5030	5030	5030	0
130	20241014	165300	88563710	5030	5030	5030	5030	0
131	20241014	165200	88563710	5030	5030	5030	5030	0
132	20241014	165100	88563710	5030	5030	5030	5030	0
133	20241014	165000	88563710	5030	5030	5030	5030	0
134	20241014	164900	88563710	5030	5030	5030	5030	0
135	20241014	164800	88563710	5030	5030	5030	5030	0
136	20241014	164700	88563710	5030	5030	5030	5030	0
137	20241014	164600	88563710	5030	5030	5030	5030	0
138	20241014	164500	88563710	5030	5030	5030	5030	0
139	20241014	164400	88563710	5030	5030	5030	5030	0
140	20241014	164300	88563710	5030	5030	5030	5030	0
141	20241014	164200	88563710	5030	5030	5030	5030	0
142	20241014	164100	88563710	5030	5030	5030	5030	0
143	20241014	164000	88563710	5030	5030	5030	5030	0
144	20241014	163900	88563710	5030	5030	5030	5030	0
145	20241014	163800	88563710	5030	5030	5030	5030	0
146	20241014	163700	88563710	5030	5030	5030	5030	0
147	20241014	163600	88563710	5030	5030	5030	5030	0
148	20241014	163500	88563710	5030	5030	5030	5030	0
149	20241014	163400	88563710	5030	5030	5030	5030	0
150	20241014	163300	88563710	5030	5030	5030	5030	0
151	20241014	163200	88563710	5030	5030	5030	5030	0
152	20241014	163100	88563710	5030	5030	5030	5030	134
153	20241014	163000	88563710	5030	5030	5030	5030	0
154	20241014	162900	88563710	5030	5030	5030	5030	0
155	20241014	162800	88563710	5030	5030	5030	5030	0
156	20241014	162700	88563710	5030	5030	5030	5030	0
157	20241014	162600	88563710	5030	5030	5030	5030	0
158	20241014	162500	88563710	5030	5030	5030	5030	0
159	20241014	162400	88563710	5030	5030	5030	5030	0
160	20241014	162300	88563710	5030	5030	5030	5030	0
161	20241014	162200	88563710	5030	5030	5030	5030	0
162	20241014	162100	88563710	5030	5030	5030	5030	0
163	20241014	162000	88563710	5030	5030	5030	5030	0
164	20241014	161900	88563710	5030	5030	5030	5030	0
165	20241014	161800	88563710	5030	5030	5030	5030	0
166	20241014	161700	88563710	5030	5030	5030	5030	0
167	20241014	161600	88563710	5030	5030	5030	5030	0
168	20241014	161500	88563710	5030	5030	5030	5030	0
169	20241014	161400	88563710	5030	5030	5030	5030	0
170	20241014	161300	88563710	5030	5030	5030	5030	0
171	20241014	161200	88563710	5030	5030	5030	5030	0
172	20241014	161100	88563710	5030	5030	5030	5030	0
173	20241014	161000	88563710	5030	5030	5030	5030	0
174	20241014	160900	88563710	5030	5030	5030	5030	0
175	20241014	160800	88563710	5030	5030	5030	5030	0
176	20241014	160700	88563710	5030	5030	5030	5030	0
177	20241014	160600	88563710	5030	5030	5030	5030	0
178	20241014	160500	88563710	5030	5030	5030	5030	0
179	20241014	160400	88563710	5030	5030	5030	5030	0
180	20241014	160300	88563710	5030	5030	5030	5030	0
181	20241014	160200	88563710	5030	5030	5030	5030	0
182	20241014	160100	88563710	5030	5030	5030	5030	134
183	20241014	160000	88563710	5030	5030	5030	5030	0
184	20241014	155900	88563710	5030	5030	5030	5030	0
185	20241014	155800	88563710	5030	5030	5030	5030	0
186	20241014	155700	88563710	5030	5030	5030	5030	0
187	20241014	155600	88563710	5030	5030	5030	5030	0
188	20241014	155500	88563710	5030	5030	5030	5030	0
189	20241014	155400	88563710	5030	5030	5030	5030	0
190	20241014	155300	88563710	5030	5030	5030	5030	0
191	20241014	155200	88563710	5030	5030	5030	5030	0
192	20241014	155100	88563710	5030	5030	5030	5030	0
193	20241014	155000	88563710	5030	5030	5030	5030	0
194	20241014	154900	88563710	5030	5030	5030	5030	0
195	20241014	154800	88563710	5030	5030	5030	5030	0
196	20241014	154700	88563710	5030	5030	5030	5030	0
197	20241014	154600	88563710	5030	5030	5030	5030	0
198	20241014	154500	88563710	5030	5030	5030	5030	0
199	20241014	154400	88563710	5030	5030	5030	5030	0
200	20241014	154300	88563710	5030	5030	5030	5030	0
201	20241014	154200	88563710	5030	5030	5030	5030	0
202	20241014	154100	88563710	5030	5030	5030	5030	0
203	20241014	154000	88563710	5030	5030	5030	5030	0
204	20241014	153900	88563710	5030	5030	5030	5030	0
205	20241014	153800	88563710	5030	5030	5030	5030	0
206	20241014	153700	88563710	5030	5030	5030	5030	0
207	20241014	153600	88563710	5030	5030	5030	5030	0
208	20241014	153500	88563710	5030	5030	5030	5030	0
209	20241014	153400	88563710	5030	5030	5030	5030	0
210	20241014	153300	88563710	5030	5030	5030	5030	0
211	20241014	153200	88563710	5030	5030	5030	5030	0
212	20241014	153100	88563710	5030	5030	5030	5030	134
213	20241014	153000	88563710	5030	5030	5030	5030	134
214	20241014	152900	87889690	5030	5030	5030	5030	0
215	20241014	152800	87889690	5030	5030	5030	5030	0
216	20241014	152700	87889690	5030	5030	5030	5030	0
217	20241014	152600	87889690	5030	5030	5030	5030	0
218	20241014	152500	87889690	5030	5030	5030	5030	0
219	20241014	152400	87889690	5030	5030	5030	5030	0
220	20241014	152300	87889690	5030	5030	5030	5030	0
221	20241014	152200	87889690	5030	5030	5030	5030	0
222	20241014	152100	87889690	5030	5030	5030	5030	0
223	20241014	152000	87889690	5030	5030	5030	5030	0
224	20241014	151900	87889690	5030	5030	5030	5030	0
225	20241014	151800	87889690	5030	5020	5030	5020	24
226	20241014	151700	87769010	5020	5020	5020	5020	0
227	20241014	151600	87769010	5020	5020	5020	5020	4
228	20241014	151500	87748930	5020	5020	5020	5020	0
229	20241014	151400	87748930	5020	5020	5020	5020	0
230	20241014	151300	87748930	5020	5020	5020	5020	0
231	20241014	151200	87748930	5020	5020	5020	5020	7
232	20241014	151100	87713790	5030	5030	5030	5030	0
233	20241014	151000	87713790	5030	5030	5030	5030	10
234	20241014	150900	87663490	5020	5020	5020	5020	0
235	20241014	150800	87663490	5020	5020	5020	5020	0
236	20241014	150700	87663490	5020	5020	5020	5020	0
237	20241014	150600	87663490	5020	5020	5020	5020	0
238	20241014	150500	87663490	5020	5020	5020	5020	0
239	20241014	150400	87663490	5020	5020	5020	5020	1800
240	20241014	150300	78627490	5030	5030	5030	5030	0
241	20241014	150200	78627490	5030	5030	5030	5030	0
242	20241014	150100	78627490	5030	5030	5030	5030	112
243	20241014	150000	78064130	5030	5030	5030	5030	10
244	20241014	145900	78013830	5030	5030	5030	5030	0
245	20241014	145800	78013830	5030	5040	5040	5030	90
246	20241014	145700	77560930	5040	5040	5040	5040	0
247	20241014	145600	77560930	5040	5040	5040	5040	0
248	20241014	145500	77560930	5040	5040	5040	5040	0
249	20241014	145400	77560930	5040	5040	5040	5040	0
250	20241014	145300	77560930	5040	5040	5040	5040	0
251	20241014	145200	77560930	5040	5040	5040	5040	0
252	20241014	145100	77560930	5040	5040	5040	5040	0
253	20241014	145000	77560930	5040	5030	5040	5030	4
254	20241014	144900	77540800	5020	5020	5020	5020	0
255	20241014	144800	77540800	5020	5020	5020	5020	0
256	20241014	144700	77540800	5020	5020	5020	5020	0
257	20241014	144600	77540800	5020	5020	5020	5020	0
258	20241014	144500	77540800	5020	5020	5020	5020	0
259	20241014	144400	77540800	5020	5020	5020	5020	0
260	20241014	144300	77540800	5020	5020	5020	5020	0
261	20241014	144200	77540800	5020	5030	5030	5020	560
262	20241014	144100	74725100	5030	5030	5030	5030	0
263	20241014	144000	74725100	5030	5030	5030	5030	0
264	20241014	143900	74725100	5030	5030	5030	5030	0
265	20241014	143800	74725100	5030	5030	5030	5030	200
266	20241014	143700	73719100	5020	5020	5020	5020	0
267	20241014	143600	73719100	5020	5020	5020	5020	0
268	20241014	143500	73719100	5020	5020	5020	5020	0
269	20241014	143400	73719100	5020	5020	5020	5020	0
270	20241014	143300	73719100	5020	5020	5020	5020	0
271	20241014	143200	73719100	5020	5020	5020	5020	0
272	20241014	143100	73719100	5020	5020	5020	5020	0
273	20241014	143000	73719100	5020	5020	5020	5020	0
274	20241014	142900	73719100	5020	5020	5020	5020	0
275	20241014	142800	73719100	5020	5020	5020	5020	0
276	20241014	142700	73719100	5020	5020	5020	5020	0
277	20241014	142600	73719100	5020	5020	5020	5020	0
278	20241014	142500	73719100	5020	5020	5020	5020	0
279	20241014	142400	73719100	5020	5020	5020	5020	0
280	20241014	142300	73719100	5020	5020	5020	5020	0
281	20241014	142200	73719100	5020	5020	5020	5020	0
282	20241014	142100	73719100	5020	5020	5020	5020	0
283	20241014	142000	73719100	5020	5020	5020	5020	0
284	20241014	141900	73719100	5020	5020	5020	5020	0
285	20241014	141800	73719100	5020	5020	5020	5020	29
286	20241014	141700	73573520	5020	5020	5020	5020	0
287	20241014	141600	73573520	5020	5020	5020	5020	0
288	20241014	141500	73573520	5020	5020	5020	5020	0
289	20241014	141400	73573520	5020	5020	5020	5020	0
290	20241014	141300	73573520	5020	5020	5020	5020	0
291	20241014	141200	73573520	5020	5020	5020	5020	0
292	20241014	141100	73573520	5020	5020	5020	5020	0
293	20241014	141000	73573520	5020	5020	5020	5020	0
294	20241014	140900	73573520	5020	5020	5020	5020	0
295	20241014	140800	73573520	5020	5020	5020	5020	0
296	20241014	140700	73573520	5020	5020	5020	5020	2
297	20241014	140600	73563480	5020	5020	5020	5020	21
298	20241014	140500	73458060	5020	5020	5020	5020	0
299	20241014	140400	73458060	5020	5020	5020	5020	0
300	20241014	140300	73458060	5020	5020	5020	5020	4
301	20241014	140200	73437980	5020	5020	5020	5020	50
302	20241014	140100	73186980	5020	5020	5020	5020	40
303	20241014	140000	72986180	5020	5020	5020	5020	0
304	20241014	135900	72986180	5020	5020	5020	5020	0
305	20241014	135800	72986180	5020	5020	5020	5020	0
306	20241014	135700	72986180	5020	5020	5020	5020	100
307	20241014	135600	72484180	5030	5030	5030	5030	0
308	20241014	135500	72484180	5030	5030	5030	5030	0
309	20241014	135400	72484180	5030	5030	5030	5030	0
310	20241014	135300	72484180	5030	5030	5030	5030	170
311	20241014	135200	71629080	5030	5030	5030	5030	170
312	20241014	135100	70773980	5030	5030	5030	5030	1
313	20241014	135000	70768950	5030	5030	5030	5030	0
314	20241014	134900	70768950	5030	5020	5030	5020	24
315	20241014	134800	70648260	5020	5020	5020	5020	421
316	20241014	134700	68534840	5030	5030	5030	5030	0
317	20241014	134600	68534840	5030	5030	5030	5030	0
318	20241014	134500	68534840	5030	5020	5030	5020	128
319	20241014	134400	67892180	5030	5030	5030	5030	0
320	20241014	134300	67892180	5030	5030	5030	5030	0
321	20241014	134200	67892180	5030	5030	5030	5030	0
322	20241014	134100	67892180	5030	5030	5030	5030	0
323	20241014	134000	67892180	5030	5030	5030	5030	0
324	20241014	133900	67892180	5030	5030	5030	5030	0
325	20241014	133800	67892180	5030	5030	5030	5030	0
326	20241014	133700	67892180	5030	5030	5030	5030	0
327	20241014	133600	67892180	5030	5030	5030	5030	0
328	20241014	133500	67892180	5030	5030	5030	5030	0
329	20241014	133400	67892180	5030	5030	5030	5030	56
330	20241014	133300	67610500	5030	5030	5030	5030	0
331	20241014	133200	67610500	5030	5030	5030	5030	0
332	20241014	133100	67610500	5030	5030	5030	5030	1
333	20241014	133000	67605470	5020	5020	5020	5020	0
334	20241014	132900	67605470	5020	5020	5020	5020	0
335	20241014	132800	67605470	5020	5020	5020	5020	0
336	20241014	132700	67605470	5020	5020	5020	5020	0
337	20241014	132600	67605470	5020	5020	5020	5020	0
338	20241014	132500	67605470	5020	5020	5020	5020	0
339	20241014	132400	67605470	5020	5020	5020	5020	0
340	20241014	132300	67605470	5020	5020	5020	5020	0
341	20241014	132200	67605470	5020	5020	5020	5020	2
342	20241014	132100	67595430	5030	5030	5030	5030	0
343	20241014	132000	67595430	5030	5030	5030	5030	0
344	20241014	131900	67595430	5030	5030	5030	5030	1
345	20241014	131800	67590400	5020	5020	5020	5020	0
346	20241014	131700	67590400	5020	5020	5020	5020	0
347	20241014	131600	67590400	5020	5020	5020	5020	1
348	20241014	131500	67585380	5030	5030	5030	5030	0
349	20241014	131400	67585380	5030	5030	5030	5030	0
350	20241014	131300	67585380	5030	5030	5030	5030	0
351	20241014	131200	67585380	5030	5030	5030	5030	1
352	20241014	131100	67580350	5030	5030	5030	5030	5
353	20241014	131000	67555200	5030	5030	5030	5030	8
354	20241014	130900	67514960	5030	5030	5030	5030	1
355	20241014	130800	67509930	5040	5040	5040	5040	0
356	20241014	130700	67509930	5040	5040	5040	5040	0
357	20241014	130600	67509930	5040	5020	5040	5020	35
358	20241014	130500	67334130	5030	5030	5030	5030	10
359	20241014	130400	67283830	5040	5040	5040	5040	30
360	20241014	130300	67132630	5040	5040	5040	5040	0
361	20241014	130200	67132630	5040	5040	5040	5040	0
362	20241014	130100	67132630	5040	5040	5040	5040	0
363	20241014	130000	67132630	5040	5040	5040	5040	0
364	20241014	125900	67132630	5040	5040	5040	5040	0
365	20241014	125800	67132630	5040	5040	5040	5040	0
366	20241014	125700	67132630	5040	5040	5040	5040	0
367	20241014	125600	67132630	5040	5040	5040	5040	0
368	20241014	125500	67132630	5040	5040	5040	5040	0
369	20241014	125400	67132630	5040	5030	5040	5030	2
370	20241014	125300	67122560	5030	5030	5030	5030	0
371	20241014	125200	67122560	5030	5030	5030	5030	0
372	20241014	125100	67122560	5030	5030	5030	5030	0
373	20241014	125000	67122560	5030	5030	5030	5030	0
374	20241014	124900	67122560	5030	5030	5030	5030	1
375	20241014	124800	67117530	5030	5030	5030	5030	0
376	20241014	124700	67117530	5030	5030	5030	5030	0
377	20241014	124600	67117530	5030	5030	5030	5030	0
378	20241014	124500	67117530	5030	5030	5030	5030	0
379	20241014	124400	67117530	5030	5030	5030	5030	0
380	20241014	124300	67117530	5030	5030	5030	5030	0
381	20241014	124200	67117530	5030	5030	5030	5030	0
382	20241014	124100	67117530	5030	5030	5030	5030	134
383	20241014	124000	66443510	5030	5030	5030	5030	366
384	20241014	123900	64602530	5020	5020	5020	5020	0
385	20241014	123800	64602530	5020	5020	5020	5020	0
386	20241014	123700	64602530	5020	5020	5020	5020	2
387	20241014	123600	64592490	5030	5030	5030	5030	0
388	20241014	123500	64592490	5030	5030	5030	5030	0
389	20241014	123400	64592490	5030	5030	5030	5030	1
390	20241014	123300	64587460	5030	5030	5030	5030	0
391	20241014	123200	64587460	5030	5030	5030	5030	30
392	20241014	123100	64436560	5030	5020	5030	5020	32
393	20241014	123000	64275910	5020	5030	5030	5020	156
394	20241014	122900	63492730	5020	5020	5020	5020	0
395	20241014	122800	63492730	5020	5020	5020	5020	0
396	20241014	122700	63492730	5020	5020	5020	5020	0
397	20241014	122600	63492730	5020	5020	5020	5020	482
398	20241014	122500	61073090	5020	5020	5020	5020	1
399	20241014	122400	61068070	4995	4995	4995	4995	0
400	20241014	122300	61068070	4995	4995	4995	4995	0
401	20241014	122200	61068070	4995	4995	4995	4995	30
402	20241014	122100	60918220	5020	5020	5020	5020	0
403	20241014	122000	60918220	5020	5020	5020	5020	0
404	20241014	121900	60918220	5020	5020	5020	5020	0
405	20241014	121800	60918220	5020	5020	5020	5020	1
406	20241014	121700	60913200	4990	5000	5000	4990	500
407	20241014	121600	58415745	5000	5000	5000	5000	117
408	20241014	121500	57830745	5000	5000	5000	5000	0
409	20241014	121400	57830745	5000	5010	5010	5000	252
410	20241014	121300	56570655	5010	5010	5010	5010	21
411	20241014	121200	56465445	5020	5010	5020	5010	3
412	20241014	121100	56450405	5010	5010	5010	5010	0
413	20241014	121000	56450405	5010	5020	5020	5010	8
414	20241014	120900	56410255	5010	5010	5010	5010	0
415	20241014	120800	56410255	5010	5010	5010	5010	0
416	20241014	120700	56410255	5010	5010	5010	5010	0
417	20241014	120600	56410255	5010	5010	5010	5010	0
418	20241014	120500	56410255	5010	5010	5010	5010	0
419	20241014	120400	56410255	5010	5010	5010	5010	0
420	20241014	120300	56410255	5010	5010	5010	5010	0
421	20241014	120200	56410255	5010	5010	5010	5010	0
422	20241014	120100	56410255	5010	5010	5010	5010	0
423	20241014	120000	56410255	5010	5010	5010	5010	0
424	20241014	115900	56410255	5010	5000	5010	5000	9
425	20241014	115800	56365175	5000	5000	5000	5000	0
426	20241014	115700	56365175	5000	5000	5000	5000	0
427	20241014	115600	56365175	5000	5000	5000	5000	1
428	20241014	115500	56360175	5000	5000	5000	5000	1
429	20241014	115400	56355175	5000	5000	5000	5000	1
430	20241014	115300	56350175	5000	5000	5000	5000	0
431	20241014	115200	56350175	5000	5000	5000	5000	1
432	20241014	115100	56345175	5000	5000	5000	5000	0
433	20241014	115000	56345175	5000	5000	5000	5000	1
434	20241014	114900	56340175	5000	5000	5000	5000	0
435	20241014	114800	56340175	5000	5000	5000	5000	1
436	20241014	114700	56335175	5010	5010	5010	5010	1
437	20241014	114600	56330165	5000	5000	5000	5000	1
438	20241014	114500	56325165	5010	5010	5010	5010	0
439	20241014	114400	56325165	5010	5000	5010	5000	11
440	20241014	114300	56270065	5010	5010	5010	5010	0
441	20241014	114200	56270065	5010	5000	5010	5000	3
442	20241014	114100	56255045	5000	5000	5000	5000	0
443	20241014	114000	56255045	5000	5000	5000	5000	0
444	20241014	113900	56255045	5000	5010	5010	5000	5
445	20241014	113800	56230005	5000	5000	5000	5000	0
446	20241014	113700	56230005	5000	5000	5000	5000	1
447	20241014	113600	56225005	5000	5000	5000	5000	0
448	20241014	113500	56225005	5000	5000	5000	5000	1
449	20241014	113400	56220005	5000	5000	5000	5000	0
450	20241014	113300	56220005	5000	5000	5000	5000	1
451	20241014	113200	56215005	5000	5000	5000	5000	10
452	20241014	113100	56165005	5000	5000	5000	5000	1
453	20241014	113000	56160005	5000	5000	5000	5000	0
454	20241014	112900	56160005	5000	5000	5000	5000	1
455	20241014	112800	56155005	5000	5000	5000	5000	0
456	20241014	112700	56155005	5000	5000	5000	5000	1
457	20241014	112600	56150005	5000	5000	5000	5000	0
458	20241014	112500	56150005	5000	5000	5000	5000	101
459	20241014	112400	55645005	4990	4990	4990	4990	0
460	20241014	112300	55645005	4990	4990	4990	4990	1
461	20241014	112200	55640015	4990	4990	4990	4990	0
462	20241014	112100	55640015	4990	5000	5000	4990	505
463	20241014	112000	53116750	5000	5000	5000	5000	1
464	20241014	111900	53111750	5000	5000	5000	5000	0
465	20241014	111800	53111750	5000	5000	5010	5000	1275
466	20241014	111700	46736460	5000	5000	5000	5000	0
467	20241014	111600	46736460	5000	5000	5000	5000	1
468	20241014	111500	46731460	5010	5010	5010	5010	5
469	20241014	111400	46706410	5000	5000	5000	5000	1
470	20241014	111300	46701410	5000	5000	5000	5000	0
471	20241014	111200	46701410	5000	5000	5010	5000	111
472	20241014	111100	46145410	5010	5010	5010	5010	1
473	20241014	111000	46140400	5010	5020	5020	5010	180
474	20241014	110900	45238520	5020	5020	5020	5020	2
475	20241014	110800	45228480	5010	5010	5010	5010	601
476	20241014	110700	42217470	5010	5010	5010	5010	0
477	20241014	110600	42217470	5010	5010	5010	5010	1
478	20241014	110500	42212460	5030	5020	5030	5020	6
479	20241014	110400	42182330	5020	5020	5020	5020	1
480	20241014	110300	42177310	5020	5020	5020	5020	0
481	20241014	110200	42177310	5020	5020	5020	5020	116
482	20241014	110100	41594990	5020	5020	5020	5020	2
483	20241014	110000	41584950	5020	5020	5020	5020	0
484	20241014	105900	41584950	5020	5020	5020	5020	1
485	20241014	105800	41579930	5020	5020	5020	5020	30
486	20241014	105700	41429330	5020	5020	5020	5020	1
487	20241014	105600	41424310	5030	5020	5030	5020	21
488	20241014	105500	41318880	5020	5020	5020	5020	1
489	20241014	105400	41313860	5020	5020	5020	5020	0
490	20241014	105300	41313860	5020	5040	5040	5020	547
491	20241014	105200	38567900	5030	5030	5030	5030	2
492	20241014	105100	38557840	5030	5020	5030	5020	4
493	20241014	105000	38537730	5020	5020	5020	5020	0
494	20241014	104900	38537730	5020	5020	5020	5020	1
495	20241014	104800	38532710	5020	5020	5020	5020	0
496	20241014	104700	38532710	5020	5020	5020	5020	1
497	20241014	104600	38527690	5020	5020	5020	5020	0
498	20241014	104500	38527690	5020	5020	5020	5020	1
499	20241014	104400	38522670	5040	5040	5040	5040	1
500	20241014	104300	38517630	5040	5040	5040	5040	2
501	20241014	104200	38507550	5020	5040	5040	5020	2
502	20241014	104100	38497490	5040	5040	5040	5040	2
503	20241014	104000	38487410	5020	5020	5020	5020	1
504	20241014	103900	38482390	5020	5020	5020	5020	0
505	20241014	103800	38482390	5020	5020	5020	5020	1
506	20241014	103700	38477370	5020	5020	5020	5020	0
507	20241014	103600	38477370	5020	5020	5020	5020	1
508	20241014	103500	38472350	5020	5020	5020	5020	0
509	20241014	103400	38472350	5020	5020	5020	5020	1
510	20241014	103300	38467330	5020	5020	5020	5020	0
511	20241014	103200	38467330	5020	5020	5020	5020	1
512	20241014	103100	38462310	5020	5020	5020	5020	0
513	20241014	103000	38462310	5020	5030	5030	5020	2
514	20241014	102900	38452260	5020	5020	5020	5020	0
515	20241014	102800	38452260	5020	5020	5020	5020	1
516	20241014	102700	38447240	5020	5020	5020	5020	0
517	20241014	102600	38447240	5020	5020	5040	5020	3
518	20241014	102500	38432160	5040	5020	5040	5020	3
519	20241014	102400	38417080	5020	5020	5020	5020	0
520	20241014	102300	38417080	5020	5040	5040	5020	13
521	20241014	102200	38351580	5020	5020	5020	5020	0
522	20241014	102100	38351580	5020	5020	5020	5020	27
523	20241014	102000	38216040	5020	5020	5020	5020	0
524	20241014	101900	38216040	5020	5020	5020	5020	1
525	20241014	101800	38211020	5020	5020	5020	5020	0
526	20241014	101700	38211020	5020	5020	5020	5020	1
527	20241014	101600	38206000	5020	5020	5020	5020	10
528	20241014	101500	38155800	5020	5020	5020	5020	1
529	20241014	101400	38150780	5020	5020	5020	5020	0
530	20241014	101300	38150780	5020	5020	5020	5020	1
531	20241014	101200	38145760	5020	5020	5020	5020	0
532	20241014	101100	38145760	5020	5020	5020	5020	1
533	20241014	101000	38140740	5030	5030	5030	5030	18
534	20241014	100900	38050200	5020	5020	5020	5020	1
535	20241014	100800	38045180	5020	5040	5040	5000	4359
536	20241014	100700	16160710	5040	5040	5040	5040	1
537	20241014	100600	16155670	5060	5060	5060	5060	0
538	20241014	100500	16155670	5060	5060	5060	5060	0
539	20241014	100400	16155670	5060	5060	5060	5040	4
540	20241014	100300	16135450	5060	5060	5060	5060	0
541	20241014	100200	16135450	5060	5040	5060	5040	2
542	20241014	100100	16125350	5040	5040	5040	5040	0
543	20241014	100000	16125350	5040	5040	5040	5040	1
544	20241014	095900	16120310	5060	5060	5060	5060	0
545	20241014	095800	16120310	5060	5060	5060	5060	0
546	20241014	095700	16120310	5060	5060	5060	5060	0
547	20241014	095600	16120310	5060	5060	5060	5060	0
548	20241014	095500	16120310	5060	5060	5060	5060	26
549	20241014	095400	15988750	5060	5060	5060	5060	0
550	20241014	095300	15988750	5060	5060	5060	5060	0
551	20241014	095200	15988750	5060	5060	5060	5060	0
552	20241014	095100	15988750	5060	5060	5060	5060	0
553	20241014	095000	15988750	5060	5060	5060	5060	1
554	20241014	094900	15983690	5050	5050	5050	5050	4
555	20241014	094800	15963490	5050	5050	5050	5050	0
556	20241014	094700	15963490	5050	5050	5050	5050	1
557	20241014	094600	15958440	5050	5050	5050	5050	3
558	20241014	094500	15943290	5050	5050	5050	5050	0
559	20241014	094400	15943290	5050	5040	5050	5040	37
560	20241014	094300	15756730	5050	5050	5050	5050	4
561	20241014	094200	15736530	5050	5050	5050	5050	5
562	20241014	094100	15711280	5050	5060	5060	5050	35
563	20241014	094000	15534280	5060	5060	5060	5060	1
564	20241014	093900	15529220	5060	5060	5060	5060	0
565	20241014	093800	15529220	5060	5060	5060	5060	1
566	20241014	093700	15524160	5060	5060	5060	5060	2
567	20241014	093600	15514040	5060	5060	5060	5060	25
568	20241014	093500	15387540	5060	5060	5060	5060	0
569	20241014	093400	15387540	5060	5050	5060	5050	6
570	20241014	093300	15357190	5060	5060	5060	5060	0
571	20241014	093200	15357190	5060	5060	5060	5060	1
572	20241014	093100	15352130	5060	5060	5060	5060	3
573	20241014	093000	15336950	5040	5040	5040	5040	11
574	20241014	092900	15281510	5040	5040	5040	5040	0
575	20241014	092800	15281510	5040	5040	5040	5040	10
576	20241014	092700	15231110	5040	5040	5040	5040	503
577	20241014	092600	12695990	5040	5040	5040	5040	0
578	20241014	092500	12695990	5040	5040	5040	5040	19
579	20241014	092400	12600230	5040	5040	5040	5040	177
580	20241014	092300	11708150	5050	5050	5050	5050	0
581	20241014	092200	11708150	5050	5050	5050	5050	0
582	20241014	092100	11708150	5050	5040	5050	5040	1997
583	20241014	092000	1643220	5060	5060	5060	5060	0
584	20241014	091900	1643220	5060	5060	5060	5060	0
585	20241014	091800	1643220	5060	5060	5060	5060	0
586	20241014	091700	1643220	5060	5060	5060	5060	73
587	20241014	091600	1273840	5060	5060	5060	5060	1
588	20241014	091500	1268780	5060	5060	5060	5060	0
589	20241014	091400	1268780	5060	5060	5060	5060	0
590	20241014	091300	1268780	5060	5060	5060	5060	0
591	20241014	091200	1268780	5060	5060	5060	5060	8
592	20241014	091100	1228300	5080	5080	5080	5080	0
593	20241014	091000	1228300	5080	5080	5080	5080	0
594	20241014	090900	1228300	5080	5070	5080	5070	131
595	20241014	090800	564120	5070	5070	5070	5070	0
596	20241014	090700	564120	5070	5070	5070	5070	33
597	20241014	090600	396810	5080	5080	5080	5080	0
598	20241014	090500	396810	5080	5080	5080	5080	0
599	20241014	090400	396810	5080	5080	5080	5080	0
600	20241014	090300	396810	5080	5080	5080	5080	0
601	20241014	090200	396810	5080	5080	5080	5080	0
602	20241014	090100	396810	5080	5080	5080	5080	11
603	20241014	090000	340930	5080	5090	5090	5080	67