KissMeData/044960/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	192900	116881495	4990	4990	4990	4990	668
3	20241028	192800	116881495	4990	4990	4990	4990	0
4	20241028	192700	116881495	4990	4990	4990	4990	0
5	20241028	192600	116881495	4990	4990	4990	4990	0
6	20241028	192500	116881495	4990	4990	4990	4990	0
7	20241028	192400	116881495	4990	4990	4990	4990	0
8	20241028	192300	116881495	4990	4990	4990	4990	0
9	20241028	192200	116881495	4990	4990	4990	4990	0
10	20241028	192100	116881495	4990	4990	4990	4990	0
11	20241028	192000	116881495	4990	4990	4990	4990	0
12	20241028	191900	116881495	4990	4990	4990	4990	0
13	20241028	191800	116881495	4990	4990	4990	4990	0
14	20241028	191700	116881495	4990	4990	4990	4990	0
15	20241028	191600	116881495	4990	4990	4990	4990	0
16	20241028	191500	116881495	4990	4990	4990	4990	0
17	20241028	191400	116881495	4990	4990	4990	4990	0
18	20241028	191300	116881495	4990	4990	4990	4990	0
19	20241028	191200	116881495	4990	4990	4990	4990	0
20	20241028	191100	116881495	4990	4990	4990	4990	0
21	20241028	191000	116881495	4990	4990	4990	4990	0
22	20241028	190900	116881495	4990	4990	4990	4990	0
23	20241028	190800	116881495	4990	4990	4990	4990	0
24	20241028	190700	116881495	4990	4990	4990	4990	0
25	20241028	190600	116881495	4990	4990	4990	4990	0
26	20241028	190500	116881495	4990	4990	4990	4990	0
27	20241028	190400	116881495	4990	4990	4990	4990	0
28	20241028	190300	116881495	4990	4990	4990	4990	0
29	20241028	190200	116881495	4990	4990	4990	4990	0
30	20241028	190100	116881495	4990	4990	4990	4990	0
31	20241028	190000	116881495	4990	4990	4990	4990	0
32	20241028	185900	116881495	4990	4990	4990	4990	668
33	20241028	185800	116881495	4990	4990	4990	4990	0
34	20241028	185700	116881495	4990	4990	4990	4990	0
35	20241028	185600	116881495	4990	4990	4990	4990	0
36	20241028	185500	116881495	4990	4990	4990	4990	0
37	20241028	185400	116881495	4990	4990	4990	4990	0
38	20241028	185300	116881495	4990	4990	4990	4990	0
39	20241028	185200	116881495	4990	4990	4990	4990	0
40	20241028	185100	116881495	4990	4990	4990	4990	0
41	20241028	185000	116881495	4990	4990	4990	4990	0
42	20241028	184900	116881495	4990	4990	4990	4990	0
43	20241028	184800	116881495	4990	4990	4990	4990	0
44	20241028	184700	116881495	4990	4990	4990	4990	0
45	20241028	184600	116881495	4990	4990	4990	4990	0
46	20241028	184500	116881495	4990	4990	4990	4990	0
47	20241028	184400	116881495	4990	4990	4990	4990	0
48	20241028	184300	116881495	4990	4990	4990	4990	0
49	20241028	184200	116881495	4990	4990	4990	4990	0
50	20241028	184100	116881495	4990	4990	4990	4990	0
51	20241028	184000	116881495	4990	4990	4990	4990	0
52	20241028	183900	116881495	4990	4990	4990	4990	0
53	20241028	183800	116881495	4990	4990	4990	4990	0
54	20241028	183700	116881495	4990	4990	4990	4990	0
55	20241028	183600	116881495	4990	4990	4990	4990	0
56	20241028	183500	116881495	4990	4990	4990	4990	0
57	20241028	183400	116881495	4990	4990	4990	4990	0
58	20241028	183300	116881495	4990	4990	4990	4990	0
59	20241028	183200	116881495	4990	4990	4990	4990	0
60	20241028	183100	116881495	4990	4990	4990	4990	0
61	20241028	183000	116881495	4990	4990	4990	4990	0
62	20241028	182900	116881495	4990	4990	4990	4990	668
63	20241028	182800	116881495	4990	4990	4990	4990	0
64	20241028	182700	116881495	4990	4990	4990	4990	0
65	20241028	182600	116881495	4990	4990	4990	4990	0
66	20241028	182500	116881495	4990	4990	4990	4990	0
67	20241028	182400	116881495	4990	4990	4990	4990	0
68	20241028	182300	116881495	4990	4990	4990	4990	0
69	20241028	182200	116881495	4990	4990	4990	4990	0
70	20241028	182100	116881495	4990	4990	4990	4990	0
71	20241028	182000	116881495	4990	4990	4990	4990	0
72	20241028	181900	116881495	4990	4990	4990	4990	0
73	20241028	181800	116881495	4990	4990	4990	4990	0
74	20241028	181700	116881495	4990	4990	4990	4990	0
75	20241028	181600	116881495	4990	4990	4990	4990	0
76	20241028	181500	116881495	4990	4990	4990	4990	0
77	20241028	181400	116881495	4990	4990	4990	4990	0
78	20241028	181300	116881495	4990	4990	4990	4990	0
79	20241028	181200	116881495	4990	4990	4990	4990	0
80	20241028	181100	116881495	4990	4990	4990	4990	0
81	20241028	181000	116881495	4990	4990	4990	4990	0
82	20241028	180900	116881495	4990	4990	4990	4990	0
83	20241028	180800	116881495	4990	4990	4990	4990	0
84	20241028	180700	116881495	4990	4990	4990	4990	0
85	20241028	180600	116881495	4990	4990	4990	4990	0
86	20241028	180500	116881495	4990	4990	4990	4990	0
87	20241028	180400	116881495	4990	4990	4990	4990	0
88	20241028	180300	116881495	4990	4990	4990	4990	0
89	20241028	180200	116881495	4990	4990	4990	4990	0
90	20241028	180100	116881495	4990	4990	4990	4990	0
91	20241028	180000	116881495	4990	4990	4990	4990	0
92	20241028	175900	116881495	4990	4990	4990	4990	668
93	20241028	175800	116881495	4990	4990	4990	4990	0
94	20241028	175700	116881495	4990	4990	4990	4990	0
95	20241028	175600	116881495	4990	4990	4990	4990	0
96	20241028	175500	116881495	4990	4990	4990	4990	0
97	20241028	175400	116881495	4990	4990	4990	4990	0
98	20241028	175300	116881495	4990	4990	4990	4990	0
99	20241028	175200	116881495	4990	4990	4990	4990	0
100	20241028	175100	116881495	4990	4990	4990	4990	0
101	20241028	175000	116881495	4990	4990	4990	4990	0
102	20241028	174900	116881495	4990	4990	4990	4990	0
103	20241028	174800	116881495	4990	4990	4990	4990	0
104	20241028	174700	116881495	4990	4990	4990	4990	0
105	20241028	174600	116881495	4990	4990	4990	4990	0
106	20241028	174500	116881495	4990	4990	4990	4990	0
107	20241028	174400	116881495	4990	4990	4990	4990	0
108	20241028	174300	116881495	4990	4990	4990	4990	0
109	20241028	174200	116881495	4990	4990	4990	4990	0
110	20241028	174100	116881495	4990	4990	4990	4990	0
111	20241028	174000	116881495	4990	4990	4990	4990	0
112	20241028	173900	116881495	4990	4990	4990	4990	0
113	20241028	173800	116881495	4990	4990	4990	4990	0
114	20241028	173700	116881495	4990	4990	4990	4990	0
115	20241028	173600	116881495	4990	4990	4990	4990	0
116	20241028	173500	116881495	4990	4990	4990	4990	0
117	20241028	173400	116881495	4990	4990	4990	4990	0
118	20241028	173300	116881495	4990	4990	4990	4990	0
119	20241028	173200	116881495	4990	4990	4990	4990	0
120	20241028	173100	116881495	4990	4990	4990	4990	0
121	20241028	173000	116881495	4990	4990	4990	4990	0
122	20241028	172900	116881495	4990	4990	4990	4990	668
123	20241028	172800	116881495	4990	4990	4990	4990	0
124	20241028	172700	116881495	4990	4990	4990	4990	0
125	20241028	172600	116881495	4990	4990	4990	4990	0
126	20241028	172500	116881495	4990	4990	4990	4990	0
127	20241028	172400	116881495	4990	4990	4990	4990	0
128	20241028	172300	116881495	4990	4990	4990	4990	0
129	20241028	172200	116881495	4990	4990	4990	4990	0
130	20241028	172100	116881495	4990	4990	4990	4990	0
131	20241028	172000	116881495	4990	4990	4990	4990	0
132	20241028	171900	116881495	4990	4990	4990	4990	0
133	20241028	171800	116881495	4990	4990	4990	4990	0
134	20241028	171700	116881495	4990	4990	4990	4990	0
135	20241028	171600	116881495	4990	4990	4990	4990	0
136	20241028	171500	116881495	4990	4990	4990	4990	0
137	20241028	171400	116881495	4990	4990	4990	4990	0
138	20241028	171300	116881495	4990	4990	4990	4990	0
139	20241028	171200	116881495	4990	4990	4990	4990	0
140	20241028	171100	116881495	4990	4990	4990	4990	0
141	20241028	171000	116881495	4990	4990	4990	4990	0
142	20241028	170900	116881495	4990	4990	4990	4990	0
143	20241028	170800	116881495	4990	4990	4990	4990	0
144	20241028	170700	116881495	4990	4990	4990	4990	0
145	20241028	170600	116881495	4990	4990	4990	4990	0
146	20241028	170500	116881495	4990	4990	4990	4990	0
147	20241028	170400	116881495	4990	4990	4990	4990	0
148	20241028	170300	116881495	4990	4990	4990	4990	0
149	20241028	170200	116881495	4990	4990	4990	4990	0
150	20241028	170100	116881495	4990	4990	4990	4990	0
151	20241028	170000	116881495	4990	4990	4990	4990	0
152	20241028	165900	116881495	4990	4990	4990	4990	668
153	20241028	165800	116881495	4990	4990	4990	4990	0
154	20241028	165700	116881495	4990	4990	4990	4990	0
155	20241028	165600	116881495	4990	4990	4990	4990	0
156	20241028	165500	116881495	4990	4990	4990	4990	0
157	20241028	165400	116881495	4990	4990	4990	4990	0
158	20241028	165300	116881495	4990	4990	4990	4990	0
159	20241028	165200	116881495	4990	4990	4990	4990	0
160	20241028	165100	116881495	4990	4990	4990	4990	0
161	20241028	165000	116881495	4990	4990	4990	4990	0
162	20241028	164900	116881495	4990	4990	4990	4990	0
163	20241028	164800	116881495	4990	4990	4990	4990	0
164	20241028	164700	116881495	4990	4990	4990	4990	0
165	20241028	164600	116881495	4990	4990	4990	4990	0
166	20241028	164500	116881495	4990	4990	4990	4990	0
167	20241028	164400	116881495	4990	4990	4990	4990	0
168	20241028	164300	116881495	4990	4990	4990	4990	0
169	20241028	164200	116881495	4990	4990	4990	4990	0
170	20241028	164100	116881495	4990	4990	4990	4990	0
171	20241028	164000	116881495	4990	4990	4990	4990	0
172	20241028	163900	116881495	4990	4990	4990	4990	0
173	20241028	163800	116881495	4990	4990	4990	4990	0
174	20241028	163700	116881495	4990	4990	4990	4990	0
175	20241028	163600	116881495	4990	4990	4990	4990	0
176	20241028	163500	116881495	4990	4990	4990	4990	0
177	20241028	163400	116881495	4990	4990	4990	4990	0
178	20241028	163300	116881495	4990	4990	4990	4990	0
179	20241028	163200	116881495	4990	4990	4990	4990	0
180	20241028	163100	116881495	4990	4990	4990	4990	0
181	20241028	163000	116881495	4990	4990	4990	4990	0
182	20241028	162900	116881495	4990	4990	4990	4990	668
183	20241028	162800	116881495	4990	4990	4990	4990	0
184	20241028	162700	116881495	4990	4990	4990	4990	0
185	20241028	162600	116881495	4990	4990	4990	4990	0
186	20241028	162500	116881495	4990	4990	4990	4990	0
187	20241028	162400	116881495	4990	4990	4990	4990	0
188	20241028	162300	116881495	4990	4990	4990	4990	0
189	20241028	162200	116881495	4990	4990	4990	4990	0
190	20241028	162100	116881495	4990	4990	4990	4990	0
191	20241028	162000	116881495	4990	4990	4990	4990	0
192	20241028	161900	116881495	4990	4990	4990	4990	0
193	20241028	161800	116881495	4990	4990	4990	4990	0
194	20241028	161700	116881495	4990	4990	4990	4990	0
195	20241028	161600	116881495	4990	4990	4990	4990	0
196	20241028	161500	116881495	4990	4990	4990	4990	0
197	20241028	161400	116881495	4990	4990	4990	4990	0
198	20241028	161300	116881495	4990	4990	4990	4990	0
199	20241028	161200	116881495	4990	4990	4990	4990	0
200	20241028	161100	116881495	4990	4990	4990	4990	0
201	20241028	161000	116881495	4990	4990	4990	4990	0
202	20241028	160900	116881495	4990	4990	4990	4990	0
203	20241028	160800	116881495	4990	4990	4990	4990	0
204	20241028	160700	116881495	4990	4990	4990	4990	0
205	20241028	160600	116881495	4990	4990	4990	4990	0
206	20241028	160500	116881495	4990	4990	4990	4990	0
207	20241028	160400	116881495	4990	4990	4990	4990	0
208	20241028	160300	116881495	4990	4990	4990	4990	0
209	20241028	160200	116881495	4990	4990	4990	4990	0
210	20241028	160100	116881495	4990	4990	4990	4990	0
211	20241028	160000	116881495	4990	4990	4990	4990	0
212	20241028	155900	116881495	4990	4990	4990	4990	668
213	20241028	155800	116881495	4990	4990	4990	4990	0
214	20241028	155700	116881495	4990	4990	4990	4990	0
215	20241028	155600	116881495	4990	4990	4990	4990	0
216	20241028	155500	116881495	4990	4990	4990	4990	0
217	20241028	155400	116881495	4990	4990	4990	4990	0
218	20241028	155300	116881495	4990	4990	4990	4990	0
219	20241028	155200	116881495	4990	4990	4990	4990	0
220	20241028	155100	116881495	4990	4990	4990	4990	0
221	20241028	155000	116881495	4990	4990	4990	4990	0
222	20241028	154900	116881495	4990	4990	4990	4990	0
223	20241028	154800	116881495	4990	4990	4990	4990	0
224	20241028	154700	116881495	4990	4990	4990	4990	0
225	20241028	154600	116881495	4990	4990	4990	4990	0
226	20241028	154500	116881495	4990	4990	4990	4990	0
227	20241028	154400	116881495	4990	4990	4990	4990	0
228	20241028	154300	116881495	4990	4990	4990	4990	0
229	20241028	154200	116881495	4990	4990	4990	4990	0
230	20241028	154100	116881495	4990	4990	4990	4990	0
231	20241028	154000	116881495	4990	4990	4990	4990	0
232	20241028	153900	116881495	4990	4990	4990	4990	0
233	20241028	153800	116881495	4990	4990	4990	4990	0
234	20241028	153700	116881495	4990	4990	4990	4990	0
235	20241028	153600	116881495	4990	4990	4990	4990	0
236	20241028	153500	116881495	4990	4990	4990	4990	0
237	20241028	153400	116881495	4990	4990	4990	4990	0
238	20241028	153300	116881495	4990	4990	4990	4990	0
239	20241028	153200	116881495	4990	4990	4990	4990	0
240	20241028	153100	116881495	4990	4990	4990	4990	0
241	20241028	153000	116881495	4990	4990	4990	4990	668
242	20241028	152900	113548175	5020	5020	5020	5020	0
243	20241028	152800	113548175	5020	5020	5020	5020	0
244	20241028	152700	113548175	5020	5020	5020	5020	0
245	20241028	152600	113548175	5020	5020	5020	5020	0
246	20241028	152500	113548175	5020	5020	5020	5020	0
247	20241028	152400	113548175	5020	5020	5020	5020	0
248	20241028	152300	113548175	5020	5020	5020	5020	0
249	20241028	152200	113548175	5020	5020	5020	5020	0
250	20241028	152100	113548175	5020	5020	5020	5020	0
251	20241028	152000	113548175	5020	5020	5020	5020	0
252	20241028	151900	113548175	5020	5010	5020	5000	922
253	20241028	151800	108927655	5010	5010	5010	5010	0
254	20241028	151700	108927655	5010	5010	5010	5010	0
255	20241028	151600	108927655	5010	5010	5010	5010	0
256	20241028	151500	108927655	5010	5010	5010	5010	4
257	20241028	151400	108907615	5000	5000	5000	5000	40
258	20241028	151300	108707615	5010	5010	5010	5010	0
259	20241028	151200	108707615	5010	5010	5010	5010	0
260	20241028	151100	108707615	5010	5010	5010	5010	0
261	20241028	151000	108707615	5010	5010	5010	5010	0
262	20241028	150900	108707615	5010	5010	5010	5010	0
263	20241028	150800	108707615	5010	5010	5010	5010	0
264	20241028	150700	108707615	5010	5010	5010	5010	0
265	20241028	150600	108707615	5010	5010	5010	5010	3
266	20241028	150500	108692585	5010	5010	5010	5010	0
267	20241028	150400	108692585	5010	5010	5010	5010	0
268	20241028	150300	108692585	5010	5010	5010	5010	0
269	20241028	150200	108692585	5010	5010	5010	5010	16
270	20241028	150100	108612425	5010	5010	5010	5010	0
271	20241028	150000	108612425	5010	5010	5010	5010	0
272	20241028	145900	108612425	5010	5010	5010	5010	192
273	20241028	145800	107650505	5020	5020	5020	5020	2
274	20241028	145700	107640465	5020	5020	5020	5020	0
275	20241028	145600	107640465	5020	5020	5020	5020	0
276	20241028	145500	107640465	5020	5020	5020	5020	1
277	20241028	145400	107635445	5010	5010	5010	5010	0
278	20241028	145300	107635445	5010	5010	5010	5010	0
279	20241028	145200	107635445	5010	5010	5010	5010	0
280	20241028	145100	107635445	5010	5010	5010	5010	0
281	20241028	145000	107635445	5010	5010	5010	5010	0
282	20241028	144900	107635445	5010	5010	5010	5010	0
283	20241028	144800	107635445	5010	5010	5010	5010	0
284	20241028	144700	107635445	5010	5010	5010	5010	0
285	20241028	144600	107635445	5010	5010	5010	5010	0
286	20241028	144500	107635445	5010	5010	5010	5010	1
287	20241028	144400	107630435	5020	5020	5020	5020	0
288	20241028	144300	107630435	5020	5010	5020	5010	21
289	20241028	144200	107525215	5020	5020	5020	5020	0
290	20241028	144100	107525215	5020	5010	5020	5010	201
291	20241028	144000	106518195	5010	5010	5010	5010	10
292	20241028	143900	106468095	5020	5020	5020	5020	0
293	20241028	143800	106468095	5020	5020	5020	5020	0
294	20241028	143700	106468095	5020	5020	5020	5020	15
295	20241028	143600	106392795	5020	5020	5020	5020	0
296	20241028	143500	106392795	5020	5020	5020	5020	0
297	20241028	143400	106392795	5020	5020	5020	5020	0
298	20241028	143300	106392795	5020	5020	5020	5020	0
299	20241028	143200	106392795	5020	5020	5020	5020	0
300	20241028	143100	106392795	5020	5020	5020	5020	0
301	20241028	143000	106392795	5020	5020	5020	5020	0
302	20241028	142900	106392795	5020	5020	5020	5020	0
303	20241028	142800	106392795	5020	5020	5020	5020	3
304	20241028	142700	106377735	5020	5020	5020	5020	0
305	20241028	142600	106377735	5020	5020	5020	5020	47
306	20241028	142500	106141795	5020	5020	5020	5020	0
307	20241028	142400	106141795	5020	5020	5020	5020	10
308	20241028	142300	106091595	5020	5020	5020	5020	0
309	20241028	142200	106091595	5020	5020	5020	5020	100
310	20241028	142100	105589595	5020	5020	5020	5020	0
311	20241028	142000	105589595	5020	5020	5020	5020	0
312	20241028	141900	105589595	5020	5020	5020	5020	0
313	20241028	141800	105589595	5020	5020	5020	5020	0
314	20241028	141700	105589595	5020	5020	5020	5020	106
315	20241028	141600	105057475	5020	5020	5020	5020	0
316	20241028	141500	105057475	5020	5020	5020	5020	0
317	20241028	141400	105057475	5020	5020	5020	5020	0
318	20241028	141300	105057475	5020	5020	5020	5020	0
319	20241028	141200	105057475	5020	5020	5020	5020	4
320	20241028	141100	105037395	5030	5030	5030	5030	0
321	20241028	141000	105037395	5030	5030	5030	5030	0
322	20241028	140900	105037395	5030	5030	5030	5030	0
323	20241028	140800	105037395	5030	5030	5030	5030	0
324	20241028	140700	105037395	5030	5030	5030	5030	2
325	20241028	140600	105027335	5020	5020	5020	5020	6
326	20241028	140500	104997215	5030	5030	5030	5030	0
327	20241028	140400	104997215	5030	5030	5030	5030	0
328	20241028	140300	104997215	5030	5030	5030	5030	0
329	20241028	140200	104997215	5030	5030	5030	5030	0
330	20241028	140100	104997215	5030	5030	5030	5030	0
331	20241028	140000	104997215	5030	5030	5030	5030	0
332	20241028	135900	104997215	5030	5030	5030	5030	0
333	20241028	135800	104997215	5030	5030	5030	5030	0
334	20241028	135700	104997215	5030	5030	5030	5030	0
335	20241028	135600	104997215	5030	5030	5030	5030	0
336	20241028	135500	104997215	5030	5030	5030	5030	0
337	20241028	135400	104997215	5030	5030	5030	5030	0
338	20241028	135300	104997215	5030	5030	5030	5030	0
339	20241028	135200	104997215	5030	5030	5030	5030	0
340	20241028	135100	104997215	5030	5030	5030	5030	0
341	20241028	135000	104997215	5030	5030	5030	5030	0
342	20241028	134900	104997215	5030	5030	5030	5030	0
343	20241028	134800	104997215	5030	5030	5030	5030	0
344	20241028	134700	104997215	5030	5030	5030	5030	0
345	20241028	134600	104997215	5030	5030	5030	5030	0
346	20241028	134500	104997215	5030	5030	5030	5030	0
347	20241028	134400	104997215	5030	5030	5030	5030	0
348	20241028	134300	104997215	5030	5030	5030	5030	0
349	20241028	134200	104997215	5030	5030	5030	5030	0
350	20241028	134100	104997215	5030	5030	5030	5030	0
351	20241028	134000	104997215	5030	5030	5030	5030	0
352	20241028	133900	104997215	5030	5030	5030	5030	0
353	20241028	133800	104997215	5030	5030	5030	5030	0
354	20241028	133700	104997215	5030	5030	5030	5030	0
355	20241028	133600	104997215	5030	5030	5030	5030	1
356	20241028	133500	104992185	5010	5010	5010	5010	0
357	20241028	133400	104992185	5010	5010	5010	5010	0
358	20241028	133300	104992185	5010	5010	5010	5010	100
359	20241028	133200	104491185	5000	5000	5000	5000	0
360	20241028	133100	104491185	5000	5000	5000	5000	0
361	20241028	133000	104491185	5000	5000	5000	5000	0
362	20241028	132900	104491185	5000	5000	5000	5000	0
363	20241028	132800	104491185	5000	5000	5000	5000	0
364	20241028	132700	104491185	5000	5000	5000	5000	63
365	20241028	132600	104176185	5040	5040	5040	5040	0
366	20241028	132500	104176185	5040	5040	5040	5040	0
367	20241028	132400	104176185	5040	5040	5040	5040	0
368	20241028	132300	104176185	5040	5040	5040	5040	0
369	20241028	132200	104176185	5040	5040	5040	5040	0
370	20241028	132100	104176185	5040	5040	5040	5040	0
371	20241028	132000	104176185	5040	5040	5040	5040	0
372	20241028	131900	104176185	5040	5040	5040	5040	0
373	20241028	131800	104176185	5040	5040	5040	5040	0
374	20241028	131700	104176185	5040	5040	5040	5040	0
375	20241028	131600	104176185	5040	5040	5040	5040	0
376	20241028	131500	104176185	5040	5040	5040	5040	0
377	20241028	131400	104176185	5040	5040	5040	5040	0
378	20241028	131300	104176185	5040	5040	5040	5040	0
379	20241028	131200	104176185	5040	5040	5040	5040	0
380	20241028	131100	104176185	5040	5040	5040	5040	0
381	20241028	131000	104176185	5040	5040	5040	5040	0
382	20241028	130900	104176185	5040	5040	5040	5040	0
383	20241028	130800	104176185	5040	5040	5040	5040	100
384	20241028	130700	103672185	5030	5030	5030	5030	698
385	20241028	130600	100161245	5030	5030	5030	5030	366
386	20241028	130500	98320265	5020	5020	5020	5020	0
387	20241028	130400	98320265	5020	5020	5020	5020	0
388	20241028	130300	98320265	5020	5020	5020	5020	0
389	20241028	130200	98320265	5020	5020	5020	5020	0
390	20241028	130100	98320265	5020	5020	5020	5020	0
391	20241028	130000	98320265	5020	5020	5020	5020	0
392	20241028	125900	98320265	5020	5020	5020	5020	400
393	20241028	125800	96312265	5020	5010	5020	5010	1000
394	20241028	125700	91292355	5020	5020	5020	5020	0
395	20241028	125600	91292355	5020	5020	5020	5020	0
396	20241028	125500	91292355	5020	5020	5020	5020	0
397	20241028	125400	91292355	5020	5020	5020	5020	41
398	20241028	125300	91086535	5010	5010	5020	5010	849
399	20241028	125200	86824915	5010	5000	5010	5000	1444
400	20241028	125100	79598795	4990	4990	4990	4990	0
401	20241028	125000	79598795	4990	4990	4990	4990	0
402	20241028	124900	79598795	4990	4990	4990	4990	0
403	20241028	124800	79598795	4990	4990	4990	4990	1
404	20241028	124700	79593805	5000	5000	5000	5000	0
405	20241028	124600	79593805	5000	5000	5000	5000	0
406	20241028	124500	79593805	5000	4990	5000	4990	1300
407	20241028	124400	73098000	4985	4985	4985	4985	0
408	20241028	124300	73098000	4985	4990	4990	4985	9
409	20241028	124200	73053130	4995	4995	4995	4995	0
410	20241028	124100	73053130	4995	4995	4995	4995	0
411	20241028	124000	73053130	4995	4995	4995	4995	1
412	20241028	123900	73048135	4985	4985	4985	4985	0
413	20241028	123800	73048135	4985	4985	4985	4985	0
414	20241028	123700	73048135	4985	4985	4985	4985	0
415	20241028	123600	73048135	4985	4985	4985	4985	0
416	20241028	123500	73048135	4985	4985	4985	4985	0
417	20241028	123400	73048135	4985	4985	4985	4985	0
418	20241028	123300	73048135	4985	4985	4985	4985	0
419	20241028	123200	73048135	4985	4985	4985	4985	6
420	20241028	123100	73018225	4985	4985	4985	4985	0
421	20241028	123000	73018225	4985	4985	4985	4985	239
422	20241028	122900	71826810	4985	4985	4985	4985	0
423	20241028	122800	71826810	4985	4985	4985	4985	2
424	20241028	122700	71816840	4970	4970	4970	4970	0
425	20241028	122600	71816840	4970	4970	4970	4970	0
426	20241028	122500	71816840	4970	4975	4975	4970	894
427	20241028	122400	67370625	4990	4990	4990	4990	1
428	20241028	122300	67365635	4990	4990	4990	4990	0
429	20241028	122200	67365635	4990	4990	4990	4990	0
430	20241028	122100	67365635	4990	4990	4990	4990	0
431	20241028	122000	67365635	4990	4990	4990	4990	0
432	20241028	121900	67365635	4990	4990	4990	4990	0
433	20241028	121800	67365635	4990	4990	4990	4990	0
434	20241028	121700	67365635	4990	4990	4990	4990	20
435	20241028	121600	67265835	4995	4995	4995	4995	0
436	20241028	121500	67265835	4995	4995	4995	4995	0
437	20241028	121400	67265835	4995	4995	4995	4995	0
438	20241028	121300	67265835	4995	4995	4995	4995	0
439	20241028	121200	67265835	4995	4995	4995	4995	0
440	20241028	121100	67265835	4995	4995	4995	4995	0
441	20241028	121000	67265835	4995	4990	4995	4990	2
442	20241028	120900	67255850	4975	4975	4975	4975	0
443	20241028	120800	67255850	4975	4975	4975	4975	0
444	20241028	120700	67255850	4975	4975	4975	4975	0
445	20241028	120600	67255850	4975	4975	4975	4975	0
446	20241028	120500	67255850	4975	4975	4975	4975	295
447	20241028	120400	65788225	4980	4980	4980	4980	0
448	20241028	120300	65788225	4980	4980	4980	4980	0
449	20241028	120200	65788225	4980	4980	4980	4980	0
450	20241028	120100	65788225	4980	4980	4980	4980	0
451	20241028	120000	65788225	4980	4980	4980	4980	5
452	20241028	115900	65763325	4980	4985	4985	4980	108
453	20241028	115800	65225450	4985	4985	4985	4985	30
454	20241028	115700	65075900	4985	4985	4985	4985	130
455	20241028	115600	64427850	4985	4985	4985	4985	0
456	20241028	115500	64427850	4985	4985	4985	4985	0
457	20241028	115400	64427850	4985	4985	4985	4985	25
458	20241028	115300	64303225	4985	4985	4985	4985	0
459	20241028	115200	64303225	4985	4985	4985	4985	0
460	20241028	115100	64303225	4985	4985	4985	4985	10
461	20241028	115000	64253375	4985	4985	4985	4985	0
462	20241028	114900	64253375	4985	4985	4985	4985	0
463	20241028	114800	64253375	4985	4985	4985	4985	20
464	20241028	114700	64153675	4985	4985	4985	4985	0
465	20241028	114600	64153675	4985	4985	4985	4985	0
466	20241028	114500	64153675	4985	4985	4985	4985	0
467	20241028	114400	64153675	4985	4985	4985	4985	0
468	20241028	114300	64153675	4985	4985	4985	4985	0
469	20241028	114200	64153675	4985	4985	4985	4985	0
470	20241028	114100	64153675	4985	4985	4985	4985	0
471	20241028	114000	64153675	4985	4985	4985	4985	0
472	20241028	113900	64153675	4985	4985	4985	4985	0
473	20241028	113800	64153675	4985	4985	4985	4985	0
474	20241028	113700	64153675	4985	4985	4985	4985	36
475	20241028	113600	63974215	4990	4990	4990	4990	0
476	20241028	113500	63974215	4990	4990	4990	4990	0
477	20241028	113400	63974215	4990	4990	4990	4990	0
478	20241028	113300	63974215	4990	4990	4990	4990	502
479	20241028	113200	61469235	4985	4985	4985	4985	87
480	20241028	113100	61035540	4985	4985	4985	4985	0
481	20241028	113000	61035540	4985	4985	4985	4985	0
482	20241028	112900	61035540	4985	4985	4985	4985	0
483	20241028	112800	61035540	4985	4985	4985	4985	0
484	20241028	112700	61035540	4985	4985	4985	4985	0
485	20241028	112600	61035540	4985	4985	4985	4985	0
486	20241028	112500	61035540	4985	4985	4985	4985	0
487	20241028	112400	61035540	4985	4985	4985	4985	0
488	20241028	112300	61035540	4985	4985	4985	4985	0
489	20241028	112200	61035540	4985	4985	4985	4985	0
490	20241028	112100	61035540	4985	4985	4985	4985	0
491	20241028	112000	61035540	4985	4985	4985	4985	0
492	20241028	111900	61035540	4985	4985	4985	4985	0
493	20241028	111800	61035540	4985	4985	4985	4985	0
494	20241028	111700	61035540	4985	4985	4985	4985	0
495	20241028	111600	61035540	4985	4985	4985	4985	0
496	20241028	111500	61035540	4985	4985	4985	4985	0
497	20241028	111400	61035540	4985	4985	4985	4985	0
498	20241028	111300	61035540	4985	4985	4985	4985	0
499	20241028	111200	61035540	4985	4985	4985	4985	0
500	20241028	111100	61035540	4985	4985	4985	4985	0
501	20241028	111000	61035540	4985	4985	4985	4985	1
502	20241028	110900	61030555	4980	4980	4980	4980	0
503	20241028	110800	61030555	4980	4980	4980	4980	0
504	20241028	110700	61030555	4980	4980	4980	4980	100
505	20241028	110600	60532555	4970	4970	4970	4970	200
506	20241028	110500	59538555	4970	4970	4970	4970	1161
507	20241028	110400	53768385	4970	4970	4970	4970	815
508	20241028	110300	49717835	4985	4985	4985	4985	0
509	20241028	110200	49717835	4985	4985	4985	4985	0
510	20241028	110100	49717835	4985	4985	4985	4985	0
511	20241028	110000	49717835	4985	4985	4985	4985	0
512	20241028	105900	49717835	4985	4985	4985	4985	0
513	20241028	105800	49717835	4985	4985	4985	4985	0
514	20241028	105700	49717835	4985	4985	4985	4985	0
515	20241028	105600	49717835	4985	4985	4985	4985	0
516	20241028	105500	49717835	4985	4985	4985	4985	0
517	20241028	105400	49717835	4985	4985	4985	4985	0
518	20241028	105300	49717835	4985	4985	4985	4985	1
519	20241028	105200	49712850	4980	4980	4980	4980	1000
520	20241028	105100	44732850	4980	4980	4980	4980	0
521	20241028	105000	44732850	4980	4980	4980	4980	0
522	20241028	104900	44732850	4980	4980	4980	4980	0
523	20241028	104800	44732850	4980	4980	4980	4980	0
524	20241028	104700	44732850	4980	4980	4980	4980	0
525	20241028	104600	44732850	4980	4980	4980	4980	0
526	20241028	104500	44732850	4980	4980	4980	4980	0
527	20241028	104400	44732850	4980	4980	4980	4980	0
528	20241028	104300	44732850	4980	4980	4980	4980	0
529	20241028	104200	44732850	4980	4980	4980	4980	0
530	20241028	104100	44732850	4980	4980	4980	4980	0
531	20241028	104000	44732850	4980	4980	4980	4980	0
532	20241028	103900	44732850	4980	4980	4980	4980	1
533	20241028	103800	44727870	4960	4960	4960	4960	400
534	20241028	103700	42743870	4960	4960	4960	4960	0
535	20241028	103600	42743870	4960	4960	4960	4960	59
536	20241028	103500	42451230	4980	4980	4980	4980	20
537	20241028	103400	42351630	4985	4985	4985	4985	40
538	20241028	103300	42152230	4965	4965	4965	4965	270
539	20241028	103200	40811680	4990	4965	4990	4965	2
540	20241028	103100	40801725	4990	4990	4990	4990	0
541	20241028	103000	40801725	4990	4990	4990	4990	1
542	20241028	102900	40796735	4985	4985	4985	4985	500
543	20241028	102800	38304235	4985	4985	4985	4985	0
544	20241028	102700	38304235	4985	4985	4985	4985	0
545	20241028	102600	38304235	4985	4985	4985	4985	2
546	20241028	102500	38294265	4990	4990	4990	4990	0
547	20241028	102400	38294265	4990	4990	4990	4990	0
548	20241028	102300	38294265	4990	4990	4990	4990	0
549	20241028	102200	38294265	4990	4990	4990	4990	0
550	20241028	102100	38294265	4990	4990	4990	4990	0
551	20241028	102000	38294265	4990	4990	4990	4990	0
552	20241028	101900	38294265	4990	4960	4990	4960	529
553	20241028	101800	35669645	4990	4990	4990	4990	10
554	20241028	101700	35619745	4995	4995	4995	4995	1
555	20241028	101600	35614750	4990	4990	4990	4990	0
556	20241028	101500	35614750	4990	4990	4990	4990	99
557	20241028	101400	35120740	4965	4965	4965	4965	0
558	20241028	101300	35120740	4965	4965	4965	4965	28
559	20241028	101200	34981720	4965	4965	4965	4965	0
560	20241028	101100	34981720	4965	4960	4965	4960	27
561	20241028	101000	34847795	4960	4965	4965	4960	4
562	20241028	100900	34827940	4965	4965	4965	4965	40
563	20241028	100800	34629340	4970	4985	4985	4970	319
564	20241028	100700	33041905	4985	4985	4985	4985	0
565	20241028	100600	33041905	4985	4985	4985	4985	0
566	20241028	100500	33041905	4985	4985	4985	4985	0
567	20241028	100400	33041905	4985	4985	4985	4985	0
568	20241028	100300	33041905	4985	4985	4985	4985	2
569	20241028	100200	33031935	5000	5000	5000	5000	0
570	20241028	100100	33031935	5000	5000	5000	5000	0
571	20241028	100000	33031935	5000	5000	5000	5000	0
572	20241028	095900	33031935	5000	5000	5000	5000	0
573	20241028	095800	33031935	5000	5000	5000	5000	0
574	20241028	095700	33031935	5000	5000	5000	5000	0
575	20241028	095600	33031935	5000	5000	5000	5000	0
576	20241028	095500	33031935	5000	5000	5000	5000	0
577	20241028	095400	33031935	5000	5000	5000	5000	0
578	20241028	095300	33031935	5000	5000	5000	5000	0
579	20241028	095200	33031935	5000	5000	5000	5000	0
580	20241028	095100	33031935	5000	5000	5000	5000	0
581	20241028	095000	33031935	5000	5000	5000	5000	0
582	20241028	094900	33031935	5000	5000	5000	5000	0
583	20241028	094800	33031935	5000	5000	5000	5000	1
584	20241028	094700	33026935	5000	5000	5000	5000	0
585	20241028	094600	33026935	5000	5000	5000	5000	1
586	20241028	094500	33021935	5000	4970	5000	4965	220
587	20241028	094400	31928670	4975	4975	4975	4975	0
588	20241028	094300	31928670	4975	4985	4985	4975	128
589	20241028	094200	31291770	4985	4985	4985	4985	0
590	20241028	094100	31291770	4985	4985	4985	4985	1
591	20241028	094000	31286785	5000	5000	5000	5000	0
592	20241028	093900	31286785	5000	5000	5000	5000	0
593	20241028	093800	31286785	5000	5000	5000	5000	0
594	20241028	093700	31286785	5000	5000	5000	5000	1
595	20241028	093600	31281785	5000	5000	5000	5000	0
596	20241028	093500	31281785	5000	5000	5000	5000	0
597	20241028	093400	31281785	5000	5000	5000	5000	0
598	20241028	093300	31281785	5000	5000	5000	5000	1
599	20241028	093200	31276785	5000	5000	5000	5000	0
600	20241028	093100	31276785	5000	5000	5000	5000	1
601	20241028	093000	31271785	4990	5000	5000	4990	2
602	20241028	092900	31261795	4995	5000	5000	4995	3
603	20241028	092800	31246800	4990	4995	4995	4990	114
604	20241028	092700	30677420	5000	5000	5000	5000	1
605	20241028	092600	30672420	4995	4995	4995	4995	235
606	20241028	092500	29498595	4995	4995	4995	4995	0
607	20241028	092400	29498595	4995	4995	4995	4995	817
608	20241028	092300	25417680	4995	4995	4995	4995	10
609	20241028	092200	25367730	4995	4995	4995	4995	0
610	20241028	092100	25367730	4995	4995	4995	4995	1
611	20241028	092000	25362735	4975	4975	4975	4975	0
612	20241028	091900	25362735	4975	4975	4975	4975	1139
613	20241028	091800	19696210	4995	4990	4995	4975	201
614	20241028	091700	18694800	4990	4990	4990	4990	259
615	20241028	091600	17402390	4980	4980	4980	4980	0
616	20241028	091500	17402390	4980	4985	4985	4980	47
617	20241028	091400	17168150	4995	4990	4995	4990	11
618	20241028	091300	17113255	4990	4990	4990	4990	100
619	20241028	091200	16614255	5010	5010	5010	5010	0
620	20241028	091100	16614255	5010	5010	5010	5010	130
621	20241028	091000	15962955	4985	4985	4985	4985	0
622	20241028	090900	15962955	4985	4985	4985	4985	100
623	20241028	090800	15464455	4985	5010	5010	4985	900
624	20241028	090700	10963930	5010	4995	5010	4985	22
625	20241028	090600	10853780	4985	4990	4990	4985	300
626	20241028	090500	9357280	4985	4985	4985	4985	0
627	20241028	090400	9357280	4985	4985	4985	4985	9
628	20241028	090300	9312415	4985	4985	4985	4985	0
629	20241028	090200	9312415	4985	4985	4985	4985	0
630	20241028	090100	9312415	4985	4980	4985	4965	748
631	20241028	090000	5597075	4985	4975	4985	4975	1125