KissMeData/033530/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191700	89546580	4750	4750	4750	4750	683
3	20241015	191600	89546580	4750	4750	4750	4750	0
4	20241015	191500	89546580	4750	4750	4750	4750	0
5	20241015	191400	89546580	4750	4750	4750	4750	0
6	20241015	191300	89546580	4750	4750	4750	4750	0
7	20241015	191200	89546580	4750	4750	4750	4750	0
8	20241015	191100	89546580	4750	4750	4750	4750	0
9	20241015	191000	89546580	4750	4750	4750	4750	0
10	20241015	190900	89546580	4750	4750	4750	4750	0
11	20241015	190800	89546580	4750	4750	4750	4750	0
12	20241015	190700	89546580	4750	4750	4750	4750	0
13	20241015	190600	89546580	4750	4750	4750	4750	0
14	20241015	190500	89546580	4750	4750	4750	4750	0
15	20241015	190400	89546580	4750	4750	4750	4750	0
16	20241015	190300	89546580	4750	4750	4750	4750	0
17	20241015	190200	89546580	4750	4750	4750	4750	0
18	20241015	190100	89546580	4750	4750	4750	4750	0
19	20241015	190000	89546580	4750	4750	4750	4750	0
20	20241015	185900	89546580	4750	4750	4750	4750	0
21	20241015	185800	89546580	4750	4750	4750	4750	0
22	20241015	185700	89546580	4750	4750	4750	4750	0
23	20241015	185600	89546580	4750	4750	4750	4750	0
24	20241015	185500	89546580	4750	4750	4750	4750	0
25	20241015	185400	89546580	4750	4750	4750	4750	0
26	20241015	185300	89546580	4750	4750	4750	4750	0
27	20241015	185200	89546580	4750	4750	4750	4750	0
28	20241015	185100	89546580	4750	4750	4750	4750	0
29	20241015	185000	89546580	4750	4750	4750	4750	0
30	20241015	184900	89546580	4750	4750	4750	4750	0
31	20241015	184800	89546580	4750	4750	4750	4750	0
32	20241015	184700	89546580	4750	4750	4750	4750	683
33	20241015	184600	89546580	4750	4750	4750	4750	0
34	20241015	184500	89546580	4750	4750	4750	4750	0
35	20241015	184400	89546580	4750	4750	4750	4750	0
36	20241015	184300	89546580	4750	4750	4750	4750	0
37	20241015	184200	89546580	4750	4750	4750	4750	0
38	20241015	184100	89546580	4750	4750	4750	4750	0
39	20241015	184000	89546580	4750	4750	4750	4750	0
40	20241015	183900	89546580	4750	4750	4750	4750	0
41	20241015	183800	89546580	4750	4750	4750	4750	0
42	20241015	183700	89546580	4750	4750	4750	4750	0
43	20241015	183600	89546580	4750	4750	4750	4750	0
44	20241015	183500	89546580	4750	4750	4750	4750	0
45	20241015	183400	89546580	4750	4750	4750	4750	0
46	20241015	183300	89546580	4750	4750	4750	4750	0
47	20241015	183200	89546580	4750	4750	4750	4750	0
48	20241015	183100	89546580	4750	4750	4750	4750	0
49	20241015	183000	89546580	4750	4750	4750	4750	0
50	20241015	182900	89546580	4750	4750	4750	4750	0
51	20241015	182800	89546580	4750	4750	4750	4750	0
52	20241015	182700	89546580	4750	4750	4750	4750	0
53	20241015	182600	89546580	4750	4750	4750	4750	0
54	20241015	182500	89546580	4750	4750	4750	4750	0
55	20241015	182400	89546580	4750	4750	4750	4750	0
56	20241015	182300	89546580	4750	4750	4750	4750	0
57	20241015	182200	89546580	4750	4750	4750	4750	0
58	20241015	182100	89546580	4750	4750	4750	4750	0
59	20241015	182000	89546580	4750	4750	4750	4750	0
60	20241015	181900	89546580	4750	4750	4750	4750	0
61	20241015	181800	89546580	4750	4750	4750	4750	0
62	20241015	181700	89546580	4750	4750	4750	4750	683
63	20241015	181600	89546580	4750	4750	4750	4750	0
64	20241015	181500	89546580	4750	4750	4750	4750	0
65	20241015	181400	89546580	4750	4750	4750	4750	0
66	20241015	181300	89546580	4750	4750	4750	4750	0
67	20241015	181200	89546580	4750	4750	4750	4750	0
68	20241015	181100	89546580	4750	4750	4750	4750	0
69	20241015	181000	89546580	4750	4750	4750	4750	0
70	20241015	180900	89546580	4750	4750	4750	4750	0
71	20241015	180800	89546580	4750	4750	4750	4750	0
72	20241015	180700	89546580	4750	4750	4750	4750	0
73	20241015	180600	89546580	4750	4750	4750	4750	0
74	20241015	180500	89546580	4750	4750	4750	4750	0
75	20241015	180400	89546580	4750	4750	4750	4750	0
76	20241015	180300	89546580	4750	4750	4750	4750	0
77	20241015	180200	89546580	4750	4750	4750	4750	0
78	20241015	180100	89546580	4750	4750	4750	4750	0
79	20241015	180000	89546580	4750	4750	4750	4750	0
80	20241015	175900	89546580	4750	4750	4750	4750	0
81	20241015	175800	89546580	4750	4750	4750	4750	0
82	20241015	175700	89546580	4750	4750	4750	4750	0
83	20241015	175600	89546580	4750	4750	4750	4750	0
84	20241015	175500	89546580	4750	4750	4750	4750	0
85	20241015	175400	89546580	4750	4750	4750	4750	0
86	20241015	175300	89546580	4750	4750	4750	4750	0
87	20241015	175200	89546580	4750	4750	4750	4750	0
88	20241015	175100	89546580	4750	4750	4750	4750	0
89	20241015	175000	89546580	4750	4750	4750	4750	0
90	20241015	174900	89546580	4750	4750	4750	4750	0
91	20241015	174800	89546580	4750	4750	4750	4750	0
92	20241015	174700	89546580	4750	4750	4750	4750	683
93	20241015	174600	89546580	4750	4750	4750	4750	0
94	20241015	174500	89546580	4750	4750	4750	4750	0
95	20241015	174400	89546580	4750	4750	4750	4750	0
96	20241015	174300	89546580	4750	4750	4750	4750	0
97	20241015	174200	89546580	4750	4750	4750	4750	0
98	20241015	174100	89546580	4750	4750	4750	4750	0
99	20241015	174000	89546580	4750	4750	4750	4750	0
100	20241015	173900	89546580	4750	4750	4750	4750	0
101	20241015	173800	89546580	4750	4750	4750	4750	0
102	20241015	173700	89546580	4750	4750	4750	4750	0
103	20241015	173600	89546580	4750	4750	4750	4750	0
104	20241015	173500	89546580	4750	4750	4750	4750	0
105	20241015	173400	89546580	4750	4750	4750	4750	0
106	20241015	173300	89546580	4750	4750	4750	4750	0
107	20241015	173200	89546580	4750	4750	4750	4750	0
108	20241015	173100	89546580	4750	4750	4750	4750	0
109	20241015	173000	89546580	4750	4750	4750	4750	0
110	20241015	172900	89546580	4750	4750	4750	4750	0
111	20241015	172800	89546580	4750	4750	4750	4750	0
112	20241015	172700	89546580	4750	4750	4750	4750	0
113	20241015	172600	89546580	4750	4750	4750	4750	0
114	20241015	172500	89546580	4750	4750	4750	4750	0
115	20241015	172400	89546580	4750	4750	4750	4750	0
116	20241015	172300	89546580	4750	4750	4750	4750	0
117	20241015	172200	89546580	4750	4750	4750	4750	0
118	20241015	172100	89546580	4750	4750	4750	4750	0
119	20241015	172000	89546580	4750	4750	4750	4750	0
120	20241015	171900	89546580	4750	4750	4750	4750	0
121	20241015	171800	89546580	4750	4750	4750	4750	0
122	20241015	171700	89546580	4750	4750	4750	4750	683
123	20241015	171600	89546580	4750	4750	4750	4750	0
124	20241015	171500	89546580	4750	4750	4750	4750	0
125	20241015	171400	89546580	4750	4750	4750	4750	0
126	20241015	171300	89546580	4750	4750	4750	4750	0
127	20241015	171200	89546580	4750	4750	4750	4750	0
128	20241015	171100	89546580	4750	4750	4750	4750	0
129	20241015	171000	89546580	4750	4750	4750	4750	0
130	20241015	170900	89546580	4750	4750	4750	4750	0
131	20241015	170800	89546580	4750	4750	4750	4750	0
132	20241015	170700	89546580	4750	4750	4750	4750	0
133	20241015	170600	89546580	4750	4750	4750	4750	0
134	20241015	170500	89546580	4750	4750	4750	4750	0
135	20241015	170400	89546580	4750	4750	4750	4750	0
136	20241015	170300	89546580	4750	4750	4750	4750	0
137	20241015	170200	89546580	4750	4750	4750	4750	0
138	20241015	170100	89546580	4750	4750	4750	4750	0
139	20241015	170000	89546580	4750	4750	4750	4750	0
140	20241015	165900	89546580	4750	4750	4750	4750	0
141	20241015	165800	89546580	4750	4750	4750	4750	0
142	20241015	165700	89546580	4750	4750	4750	4750	0
143	20241015	165600	89546580	4750	4750	4750	4750	0
144	20241015	165500	89546580	4750	4750	4750	4750	0
145	20241015	165400	89546580	4750	4750	4750	4750	0
146	20241015	165300	89546580	4750	4750	4750	4750	0
147	20241015	165200	89546580	4750	4750	4750	4750	0
148	20241015	165100	89546580	4750	4750	4750	4750	0
149	20241015	165000	89546580	4750	4750	4750	4750	0
150	20241015	164900	89546580	4750	4750	4750	4750	0
151	20241015	164800	89546580	4750	4750	4750	4750	0
152	20241015	164700	89546580	4750	4750	4750	4750	683
153	20241015	164600	89546580	4750	4750	4750	4750	0
154	20241015	164500	89546580	4750	4750	4750	4750	0
155	20241015	164400	89546580	4750	4750	4750	4750	0
156	20241015	164300	89546580	4750	4750	4750	4750	0
157	20241015	164200	89546580	4750	4750	4750	4750	0
158	20241015	164100	89546580	4750	4750	4750	4750	0
159	20241015	164000	89546580	4750	4750	4750	4750	0
160	20241015	163900	89546580	4750	4750	4750	4750	0
161	20241015	163800	89546580	4750	4750	4750	4750	0
162	20241015	163700	89546580	4750	4750	4750	4750	0
163	20241015	163600	89546580	4750	4750	4750	4750	0
164	20241015	163500	89546580	4750	4750	4750	4750	0
165	20241015	163400	89546580	4750	4750	4750	4750	0
166	20241015	163300	89546580	4750	4750	4750	4750	0
167	20241015	163200	89546580	4750	4750	4750	4750	0
168	20241015	163100	89546580	4750	4750	4750	4750	0
169	20241015	163000	89546580	4750	4750	4750	4750	0
170	20241015	162900	89546580	4750	4750	4750	4750	0
171	20241015	162800	89546580	4750	4750	4750	4750	0
172	20241015	162700	89546580	4750	4750	4750	4750	0
173	20241015	162600	89546580	4750	4750	4750	4750	0
174	20241015	162500	89546580	4750	4750	4750	4750	0
175	20241015	162400	89546580	4750	4750	4750	4750	0
176	20241015	162300	89546580	4750	4750	4750	4750	0
177	20241015	162200	89546580	4750	4750	4750	4750	0
178	20241015	162100	89546580	4750	4750	4750	4750	0
179	20241015	162000	89546580	4750	4750	4750	4750	0
180	20241015	161900	89546580	4750	4750	4750	4750	0
181	20241015	161800	89546580	4750	4750	4750	4750	0
182	20241015	161700	89546580	4750	4750	4750	4750	683
183	20241015	161600	89546580	4750	4750	4750	4750	0
184	20241015	161500	89546580	4750	4750	4750	4750	0
185	20241015	161400	89546580	4750	4750	4750	4750	0
186	20241015	161300	89546580	4750	4750	4750	4750	0
187	20241015	161200	89546580	4750	4750	4750	4750	0
188	20241015	161100	89546580	4750	4750	4750	4750	0
189	20241015	161000	89546580	4750	4750	4750	4750	0
190	20241015	160900	89546580	4750	4750	4750	4750	0
191	20241015	160800	89546580	4750	4750	4750	4750	0
192	20241015	160700	89546580	4750	4750	4750	4750	0
193	20241015	160600	89546580	4750	4750	4750	4750	0
194	20241015	160500	89546580	4750	4750	4750	4750	0
195	20241015	160400	89546580	4750	4750	4750	4750	0
196	20241015	160300	89546580	4750	4750	4750	4750	0
197	20241015	160200	89546580	4750	4750	4750	4750	0
198	20241015	160100	89546580	4750	4750	4750	4750	0
199	20241015	160000	89546580	4750	4750	4750	4750	0
200	20241015	155900	89546580	4750	4750	4750	4750	0
201	20241015	155800	89546580	4750	4750	4750	4750	0
202	20241015	155700	89546580	4750	4750	4750	4750	0
203	20241015	155600	89546580	4750	4750	4750	4750	0
204	20241015	155500	89546580	4750	4750	4750	4750	0
205	20241015	155400	89546580	4750	4750	4750	4750	0
206	20241015	155300	89546580	4750	4750	4750	4750	0
207	20241015	155200	89546580	4750	4750	4750	4750	0
208	20241015	155100	89546580	4750	4750	4750	4750	0
209	20241015	155000	89546580	4750	4750	4750	4750	0
210	20241015	154900	89546580	4750	4750	4750	4750	0
211	20241015	154800	89546580	4750	4750	4750	4750	0
212	20241015	154700	89546580	4750	4750	4750	4750	683
213	20241015	154600	89546580	4750	4750	4750	4750	0
214	20241015	154500	89546580	4750	4750	4750	4750	0
215	20241015	154400	89546580	4750	4750	4750	4750	0
216	20241015	154300	89546580	4750	4750	4750	4750	0
217	20241015	154200	89546580	4750	4750	4750	4750	0
218	20241015	154100	89546580	4750	4750	4750	4750	0
219	20241015	154000	89546580	4750	4750	4750	4750	0
220	20241015	153900	89546580	4750	4750	4750	4750	0
221	20241015	153800	89546580	4750	4750	4750	4750	0
222	20241015	153700	89546580	4750	4750	4750	4750	0
223	20241015	153600	89546580	4750	4750	4750	4750	0
224	20241015	153500	89546580	4750	4750	4750	4750	0
225	20241015	153400	89546580	4750	4750	4750	4750	0
226	20241015	153300	89546580	4750	4750	4750	4750	0
227	20241015	153200	89546580	4750	4750	4750	4750	0
228	20241015	153100	89546580	4750	4750	4750	4750	0
229	20241015	153000	89546580	4750	4750	4750	4750	683
230	20241015	152900	86302330	4750	4750	4750	4750	0
231	20241015	152800	86302330	4750	4750	4750	4750	0
232	20241015	152700	86302330	4750	4750	4750	4750	0
233	20241015	152600	86302330	4750	4750	4750	4750	0
234	20241015	152500	86302330	4750	4750	4750	4750	0
235	20241015	152400	86302330	4750	4750	4750	4750	0
236	20241015	152300	86302330	4750	4750	4750	4750	0
237	20241015	152200	86302330	4750	4750	4750	4750	0
238	20241015	152100	86302330	4750	4750	4750	4750	0
239	20241015	152000	86302330	4750	4750	4750	4750	0
240	20241015	151900	86302330	4750	4750	4750	4745	7
241	20241015	151800	86269090	4750	4745	4750	4745	135
242	20241015	151700	85628505	4745	4750	4750	4745	129
243	20241015	151600	85016395	4750	4750	4750	4750	30
244	20241015	151500	84873895	4745	4750	4750	4745	326
245	20241015	151400	83326505	4755	4755	4755	4755	1
246	20241015	151300	83321750	4755	4755	4755	4755	3
247	20241015	151200	83307485	4750	4755	4755	4750	6
248	20241015	151100	83278980	4750	4745	4750	4745	192
249	20241015	151000	82367260	4745	4740	4745	4740	8
250	20241015	150900	82329335	4745	4745	4745	4745	90
251	20241015	150800	81902285	4750	4750	4750	4750	4
252	20241015	150700	81883285	4750	4750	4750	4750	0
253	20241015	150600	81883285	4750	4750	4750	4750	3
254	20241015	150500	81869035	4750	4750	4750	4750	0
255	20241015	150400	81869035	4750	4750	4750	4750	4
256	20241015	150300	81850035	4745	4745	4745	4745	0
257	20241015	150200	81850035	4745	4750	4750	4745	102
258	20241015	150100	81366035	4750	4750	4750	4745	307
259	20241015	150000	79909305	4750	4750	4750	4750	1
260	20241015	145900	79904555	4750	4745	4750	4745	203
261	20241015	145800	78941305	4750	4750	4750	4750	0
262	20241015	145700	78941305	4750	4745	4750	4745	2
263	20241015	145600	78931810	4750	4750	4750	4750	2
264	20241015	145500	78922310	4750	4750	4750	4750	2
265	20241015	145400	78912810	4750	4750	4750	4750	4
266	20241015	145300	78893810	4750	4750	4750	4750	3
267	20241015	145200	78879560	4750	4750	4750	4750	5
268	20241015	145100	78855810	4750	4750	4750	4750	1
269	20241015	145000	78851060	4750	4750	4750	4750	1
270	20241015	144900	78846310	4750	4750	4750	4750	2
271	20241015	144800	78836810	4750	4750	4750	4750	1
272	20241015	144700	78832060	4750	4750	4750	4750	3
273	20241015	144600	78817810	4750	4750	4750	4750	1
274	20241015	144500	78813060	4745	4750	4750	4745	6
275	20241015	144400	78784580	4750	4750	4750	4750	2
276	20241015	144300	78775080	4750	4750	4750	4750	1
277	20241015	144200	78770330	4750	4750	4750	4750	3
278	20241015	144100	78756080	4750	4750	4750	4750	1
279	20241015	144000	78751330	4750	4760	4760	4750	12
280	20241015	143900	78694310	4755	4755	4755	4755	1
281	20241015	143800	78689555	4755	4755	4755	4755	2
282	20241015	143700	78680045	4755	4755	4755	4755	2
283	20241015	143600	78670535	4755	4755	4755	4755	2
284	20241015	143500	78661025	4755	4755	4755	4755	30
285	20241015	143400	78518375	4755	4755	4755	4755	1
286	20241015	143300	78513620	4755	4755	4755	4755	2
287	20241015	143200	78504110	4755	4755	4755	4755	2
288	20241015	143100	78494600	4755	4755	4755	4755	0
289	20241015	143000	78494600	4755	4755	4755	4755	3
290	20241015	142900	78480335	4755	4755	4755	4755	1
291	20241015	142800	78475580	4755	4755	4755	4755	3
292	20241015	142700	78461315	4755	4755	4755	4755	1
293	20241015	142600	78456560	4750	4755	4755	4750	8
294	20241015	142500	78418555	4755	4755	4755	4755	2
295	20241015	142400	78409045	4755	4755	4755	4755	1
296	20241015	142300	78404290	4755	4755	4755	4755	3
297	20241015	142200	78390025	4755	4755	4755	4755	1
298	20241015	142100	78385270	4755	4755	4755	4755	1
299	20241015	142000	78380515	4755	4755	4755	4755	2
300	20241015	141900	78371005	4755	4755	4755	4755	1
301	20241015	141800	78366250	4755	4755	4755	4755	3
302	20241015	141700	78351985	4755	4755	4755	4755	1
303	20241015	141600	78347230	4755	4755	4755	4755	3
304	20241015	141500	78332965	4755	4755	4755	4755	1
305	20241015	141400	78328210	4755	4755	4755	4755	3
306	20241015	141300	78313945	4750	4755	4755	4750	989
307	20241015	141200	73616185	4750	4750	4750	4750	6
308	20241015	141100	73587685	4755	4755	4755	4755	5
309	20241015	141000	73563910	4755	4755	4755	4755	0
310	20241015	140900	73563910	4755	4755	4755	4755	2
311	20241015	140800	73554400	4755	4755	4755	4755	2
312	20241015	140700	73544890	4755	4755	4755	4755	2
313	20241015	140600	73535380	4755	4755	4755	4755	3
314	20241015	140500	73521115	4755	4755	4755	4755	1
315	20241015	140400	73516360	4755	4755	4755	4755	2
316	20241015	140300	73506850	4750	4750	4750	4750	50
317	20241015	140200	73269350	4750	4750	4750	4750	2
318	20241015	140100	73259850	4750	4750	4750	4750	2
319	20241015	140000	73250350	4750	4750	4750	4750	2
320	20241015	135900	73240850	4750	4750	4750	4750	1
321	20241015	135800	73236100	4750	4740	4750	4740	200
322	20241015	135700	72286680	4740	4740	4740	4740	3
323	20241015	135600	72272460	4740	4740	4740	4740	303
324	20241015	135500	70836240	4740	4740	4740	4740	1
325	20241015	135400	70831500	4740	4740	4740	4740	17
326	20241015	135300	70750920	4740	4740	4740	4740	1
327	20241015	135200	70746180	4740	4740	4740	4740	3
328	20241015	135100	70731960	4740	4740	4740	4740	1
329	20241015	135000	70727220	4740	4740	4740	4740	3
330	20241015	134900	70713000	4740	4740	4740	4740	1
331	20241015	134800	70708260	4740	4740	4740	4740	3
332	20241015	134700	70694040	4740	4740	4740	4740	2
333	20241015	134600	70684560	4740	4740	4740	4740	13
334	20241015	134500	70622940	4740	4740	4740	4740	3
335	20241015	134400	70608720	4740	4740	4740	4740	1
336	20241015	134300	70603980	4740	4740	4740	4740	2
337	20241015	134200	70594500	4740	4740	4740	4740	1
338	20241015	134100	70589760	4740	4740	4740	4740	1
339	20241015	134000	70585020	4740	4735	4740	4735	251
340	20241015	133900	69396530	4735	4735	4735	4735	1
341	20241015	133800	69391795	4735	4735	4735	4735	50
342	20241015	133700	69155045	4735	4740	4740	4735	29
343	20241015	133600	69017720	4740	4740	4740	4740	2
344	20241015	133500	69008240	4740	4740	4740	4740	1
345	20241015	133400	69003500	4740	4740	4740	4740	1
346	20241015	133300	68998760	4740	4740	4740	4730	30
347	20241015	133200	68856840	4740	4740	4740	4740	2
348	20241015	133100	68847360	4740	4740	4740	4740	2
349	20241015	133000	68837880	4740	4740	4740	4740	1
350	20241015	132900	68833140	4735	4735	4735	4735	3
351	20241015	132800	68818935	4735	4735	4735	4735	2
352	20241015	132700	68809465	4735	4735	4735	4735	52
353	20241015	132600	68563245	4735	4735	4735	4735	3
354	20241015	132500	68549040	4735	4735	4735	4735	3
355	20241015	132400	68534835	4735	4735	4735	4735	52
356	20241015	132300	68288615	4735	4735	4735	4735	451
357	20241015	132200	66153130	4735	4735	4735	4735	2
358	20241015	132100	66143660	4735	4735	4735	4735	0
359	20241015	132000	66143660	4735	4735	4735	4735	1
360	20241015	131900	66138925	4735	4735	4735	4735	1
361	20241015	131800	66134190	4735	4735	4735	4735	81
362	20241015	131700	65750655	4735	4735	4735	4735	0
363	20241015	131600	65750655	4735	4735	4735	4735	200
364	20241015	131500	64803655	4735	4735	4735	4735	0
365	20241015	131400	64803655	4735	4735	4735	4735	0
366	20241015	131300	64803655	4735	4735	4735	4735	1021
367	20241015	131200	59969220	4730	4730	4730	4730	25
368	20241015	131100	59850970	4735	4735	4735	4735	147
369	20241015	131000	59154925	4735	4735	4735	4735	0
370	20241015	130900	59154925	4735	4735	4735	4735	0
371	20241015	130800	59154925	4735	4735	4735	4735	0
372	20241015	130700	59154925	4735	4735	4735	4735	0
373	20241015	130600	59154925	4735	4735	4735	4735	5
374	20241015	130500	59131250	4735	4735	4735	4735	54
375	20241015	130400	58875560	4740	4740	4740	4740	0
376	20241015	130300	58875560	4740	4740	4740	4740	0
377	20241015	130200	58875560	4740	4740	4740	4740	0
378	20241015	130100	58875560	4740	4740	4740	4740	0
379	20241015	130000	58875560	4740	4740	4740	4740	0
380	20241015	125900	58875560	4740	4740	4740	4740	0
381	20241015	125800	58875560	4740	4740	4740	4740	0
382	20241015	125700	58875560	4740	4740	4740	4740	0
383	20241015	125600	58875560	4740	4740	4740	4740	0
384	20241015	125500	58875560	4740	4740	4740	4740	1
385	20241015	125400	58870820	4730	4735	4735	4730	28
386	20241015	125300	58738330	4735	4735	4735	4735	0
387	20241015	125200	58738330	4735	4735	4735	4735	0
388	20241015	125100	58738330	4735	4735	4735	4735	182
389	20241015	125000	57876560	4735	4735	4735	4735	0
390	20241015	124900	57876560	4735	4735	4735	4735	0
391	20241015	124800	57876560	4735	4735	4735	4735	0
392	20241015	124700	57876560	4735	4735	4735	4735	0
393	20241015	124600	57876560	4735	4735	4735	4735	0
394	20241015	124500	57876560	4735	4735	4735	4735	3
395	20241015	124400	57862355	4735	4735	4735	4735	6
396	20241015	124300	57833945	4735	4735	4735	4735	0
397	20241015	124200	57833945	4735	4735	4735	4735	0
398	20241015	124100	57833945	4735	4735	4735	4735	0
399	20241015	124000	57833945	4735	4735	4735	4735	2
400	20241015	123900	57824475	4735	4735	4735	4735	0
401	20241015	123800	57824475	4735	4735	4735	4735	22
402	20241015	123700	57720305	4735	4735	4735	4735	1
403	20241015	123600	57715570	4730	4730	4730	4730	0
404	20241015	123500	57715570	4730	4730	4730	4730	0
405	20241015	123400	57715570	4730	4735	4735	4730	70
406	20241015	123300	57384320	4735	4735	4735	4735	0
407	20241015	123200	57384320	4735	4735	4735	4735	0
408	20241015	123100	57384320	4735	4735	4735	4735	1054
409	20241015	123000	52393630	4735	4740	4740	4735	1070
410	20241015	122900	47326830	4735	4735	4735	4735	1000
411	20241015	122800	42591830	4730	4735	4735	4730	83
412	20241015	122700	42198985	4740	4745	4745	4740	24
413	20241015	122600	42085220	4745	4745	4745	4745	0
414	20241015	122500	42085220	4745	4745	4745	4745	0
415	20241015	122400	42085220	4745	4745	4745	4745	24
416	20241015	122300	41971340	4750	4750	4750	4750	0
417	20241015	122200	41971340	4750	4750	4750	4750	2
418	20241015	122100	41961840	4750	4750	4750	4750	0
419	20241015	122000	41961840	4750	4750	4750	4750	0
420	20241015	121900	41961840	4750	4750	4750	4750	0
421	20241015	121800	41961840	4750	4750	4750	4750	0
422	20241015	121700	41961840	4750	4750	4750	4750	0
423	20241015	121600	41961840	4750	4750	4750	4750	0
424	20241015	121500	41961840	4750	4750	4750	4750	0
425	20241015	121400	41961840	4750	4750	4750	4750	0
426	20241015	121300	41961840	4750	4750	4750	4750	4
427	20241015	121200	41942840	4750	4750	4750	4750	0
428	20241015	121100	41942840	4750	4750	4750	4750	0
429	20241015	121000	41942840	4750	4750	4750	4750	0
430	20241015	120900	41942840	4750	4750	4750	4750	0
431	20241015	120800	41942840	4750	4750	4750	4750	0
432	20241015	120700	41942840	4750	4750	4750	4750	10
433	20241015	120600	41895340	4750	4750	4750	4750	3
434	20241015	120500	41881090	4750	4750	4750	4750	6
435	20241015	120400	41852590	4750	4750	4750	4750	2
436	20241015	120300	41843090	4750	4750	4750	4750	0
437	20241015	120200	41843090	4750	4745	4750	4740	3
438	20241015	120100	41828855	4740	4740	4740	4740	0
439	20241015	120000	41828855	4740	4740	4740	4740	0
440	20241015	115900	41828855	4740	4740	4740	4740	0
441	20241015	115800	41828855	4740	4740	4740	4740	21
442	20241015	115700	41729315	4740	4740	4740	4740	28
443	20241015	115600	41596595	4735	4735	4735	4735	0
444	20241015	115500	41596595	4735	4735	4735	4735	39
445	20241015	115400	41411930	4740	4740	4740	4740	0
446	20241015	115300	41411930	4740	4740	4740	4740	0
447	20241015	115200	41411930	4740	4740	4740	4740	0
448	20241015	115100	41411930	4740	4740	4740	4740	21
449	20241015	115000	41312390	4750	4750	4750	4750	40
450	20241015	114900	41122390	4750	4750	4750	4750	0
451	20241015	114800	41122390	4750	4750	4750	4750	0
452	20241015	114700	41122390	4750	4750	4750	4750	10
453	20241015	114600	41074890	4730	4730	4730	4730	0
454	20241015	114500	41074890	4730	4730	4730	4730	0
455	20241015	114400	41074890	4730	4745	4745	4730	800
456	20241015	114300	37289720	4750	4750	4750	4750	1
457	20241015	114200	37284970	4750	4750	4750	4750	0
458	20241015	114100	37284970	4750	4750	4750	4750	10
459	20241015	114000	37237470	4750	4750	4750	4750	0
460	20241015	113900	37237470	4750	4750	4750	4750	0
461	20241015	113800	37237470	4750	4740	4750	4740	31
462	20241015	113700	37090520	4740	4740	4740	4740	50
463	20241015	113600	36853520	4735	4735	4735	4735	0
464	20241015	113500	36853520	4735	4735	4735	4735	28
465	20241015	113400	36720940	4735	4735	4735	4735	0
466	20241015	113300	36720940	4735	4735	4735	4735	900
467	20241015	113200	32459440	4740	4740	4740	4740	0
468	20241015	113100	32459440	4740	4740	4740	4740	0
469	20241015	113000	32459440	4740	4740	4740	4740	0
470	20241015	112900	32459440	4740	4740	4740	4740	0
471	20241015	112800	32459440	4740	4740	4740	4740	0
472	20241015	112700	32459440	4740	4740	4740	4740	0
473	20241015	112600	32459440	4740	4740	4740	4740	147
474	20241015	112500	31762660	4750	4750	4750	4750	42
475	20241015	112400	31563160	4750	4750	4750	4750	0
476	20241015	112300	31563160	4750	4750	4750	4750	0
477	20241015	112200	31563160	4750	4750	4750	4750	2
478	20241015	112100	31553660	4755	4755	4755	4755	1
479	20241015	112000	31548905	4755	4755	4755	4755	0
480	20241015	111900	31548905	4755	4755	4755	4755	0
481	20241015	111800	31548905	4755	4755	4755	4755	0
482	20241015	111700	31548905	4755	4755	4755	4755	0
483	20241015	111600	31548905	4755	4755	4755	4755	1
484	20241015	111500	31544150	4750	4750	4750	4750	36
485	20241015	111400	31373150	4755	4755	4755	4755	0
486	20241015	111300	31373150	4755	4755	4755	4755	0
487	20241015	111200	31373150	4755	4755	4755	4755	0
488	20241015	111100	31373150	4755	4755	4755	4755	0
489	20241015	111000	31373150	4755	4755	4755	4755	0
490	20241015	110900	31373150	4755	4755	4755	4755	0
491	20241015	110800	31373150	4755	4755	4755	4755	1
492	20241015	110700	31368395	4755	4755	4755	4755	0
493	20241015	110600	31368395	4755	4755	4755	4755	0
494	20241015	110500	31368395	4755	4755	4755	4755	26
495	20241015	110400	31244765	4740	4740	4740	4740	6
496	20241015	110300	31216325	4740	4740	4740	4740	0
497	20241015	110200	31216325	4740	4740	4740	4740	0
498	20241015	110100	31216325	4740	4740	4740	4740	0
499	20241015	110000	31216325	4740	4740	4740	4740	22
500	20241015	105900	31112045	4750	4750	4750	4750	0
501	20241015	105800	31112045	4750	4750	4750	4750	0
502	20241015	105700	31112045	4750	4750	4750	4750	0
503	20241015	105600	31112045	4750	4750	4750	4750	0
504	20241015	105500	31112045	4750	4750	4750	4750	0
505	20241015	105400	31112045	4750	4750	4750	4750	0
506	20241015	105300	31112045	4750	4750	4750	4750	0
507	20241015	105200	31112045	4750	4750	4750	4750	25
508	20241015	105100	30993295	4735	4735	4735	4735	0
509	20241015	105000	30993295	4735	4735	4735	4735	0
510	20241015	104900	30993295	4735	4735	4735	4735	0
511	20241015	104800	30993295	4735	4735	4735	4735	28
512	20241015	104700	30860715	4730	4730	4730	4730	0
513	20241015	104600	30860715	4730	4730	4730	4730	0
514	20241015	104500	30860715	4730	4730	4730	4730	0
515	20241015	104400	30860715	4730	4730	4730	4730	0
516	20241015	104300	30860715	4730	4730	4730	4730	0
517	20241015	104200	30860715	4730	4730	4730	4730	1
518	20241015	104100	30855985	4730	4740	4740	4730	936
519	20241015	104000	26425335	4740	4740	4740	4740	501
520	20241015	103900	24050595	4740	4740	4740	4740	0
521	20241015	103800	24050595	4740	4740	4740	4740	0
522	20241015	103700	24050595	4740	4740	4740	4740	0
523	20241015	103600	24050595	4740	4740	4740	4740	0
524	20241015	103500	24050595	4740	4745	4745	4740	145
525	20241015	103400	23362725	4745	4745	4745	4745	386
526	20241015	103300	21531155	4750	4750	4750	4750	0
527	20241015	103200	21531155	4750	4750	4750	4750	200
528	20241015	103100	20581155	4750	4750	4750	4750	0
529	20241015	103000	20581155	4750	4750	4750	4750	0
530	20241015	102900	20581155	4750	4750	4750	4750	25
531	20241015	102800	20462405	4750	4750	4750	4750	0
532	20241015	102700	20462405	4750	4750	4750	4750	0
533	20241015	102600	20462405	4750	4750	4750	4750	150
534	20241015	102500	19749905	4750	4750	4750	4750	290
535	20241015	102400	18372405	4775	4775	4775	4775	0
536	20241015	102300	18372405	4775	4775	4775	4775	0
537	20241015	102200	18372405	4775	4775	4775	4775	0
538	20241015	102100	18372405	4775	4775	4775	4775	0
539	20241015	102000	18372405	4775	4775	4775	4775	0
540	20241015	101900	18372405	4775	4775	4775	4775	0
541	20241015	101800	18372405	4775	4775	4775	4775	0
542	20241015	101700	18372405	4775	4775	4775	4775	0
543	20241015	101600	18372405	4775	4775	4775	4775	10
544	20241015	101500	18324655	4775	4775	4775	4775	0
545	20241015	101400	18324655	4775	4775	4775	4775	1
546	20241015	101300	18319880	4775	4775	4775	4775	15
547	20241015	101200	18248255	4755	4755	4755	4755	1
548	20241015	101100	18243500	4755	4755	4755	4755	0
549	20241015	101000	18243500	4755	4755	4755	4755	1
550	20241015	100900	18238745	4755	4755	4755	4755	292
551	20241015	100800	16850285	4775	4775	4775	4775	0
552	20241015	100700	16850285	4775	4775	4775	4775	0
553	20241015	100600	16850285	4775	4775	4775	4775	1
554	20241015	100500	16845510	4775	4775	4775	4775	14
555	20241015	100400	16778660	4775	4775	4775	4775	1
556	20241015	100300	16773885	4755	4755	4755	4755	0
557	20241015	100200	16773885	4755	4755	4755	4755	0
558	20241015	100100	16773885	4755	4755	4755	4755	0
559	20241015	100000	16773885	4755	4755	4755	4755	0
560	20241015	095900	16773885	4755	4750	4755	4750	187
561	20241015	095800	15884705	4755	4755	4755	4755	1023
562	20241015	095700	11020340	4755	4755	4755	4755	42
563	20241015	095600	10820630	4755	4755	4755	4755	200
564	20241015	095500	9869630	4750	4750	4750	4750	0
565	20241015	095400	9869630	4750	4750	4750	4750	315
566	20241015	095300	8373380	4750	4755	4755	4750	284
567	20241015	095200	7024010	4755	4755	4755	4755	0
568	20241015	095100	7024010	4755	4755	4755	4755	0
569	20241015	095000	7024010	4755	4755	4755	4755	0
570	20241015	094900	7024010	4755	4755	4755	4755	0
571	20241015	094800	7024010	4755	4755	4755	4755	0
572	20241015	094700	7024010	4755	4755	4755	4755	0
573	20241015	094600	7024010	4755	4765	4765	4755	851
574	20241015	094500	2970350	4765	4765	4765	4765	0
575	20241015	094400	2970350	4765	4765	4765	4765	40
576	20241015	094300	2779750	4765	4765	4765	4765	0
577	20241015	094200	2779750	4765	4765	4765	4765	5
578	20241015	094100	2755925	4765	4765	4765	4765	2
579	20241015	094000	2746395	4765	4765	4765	4765	0
580	20241015	093900	2746395	4765	4765	4765	4765	20
581	20241015	093800	2651095	4765	4765	4765	4765	0
582	20241015	093700	2651095	4765	4765	4765	4765	0
583	20241015	093600	2651095	4765	4765	4765	4765	0
584	20241015	093500	2651095	4765	4765	4765	4765	7
585	20241015	093400	2617740	4765	4775	4775	4765	146
586	20241015	093300	1921485	4775	4775	4775	4775	1
587	20241015	093200	1916710	4775	4775	4775	4775	0
588	20241015	093100	1916710	4775	4775	4775	4770	12
589	20241015	093000	1859415	4775	4775	4775	4775	3
590	20241015	092900	1845090	4775	4775	4775	4775	0
591	20241015	092800	1845090	4775	4775	4775	4775	0
592	20241015	092700	1845090	4775	4775	4775	4775	0
593	20241015	092600	1845090	4775	4775	4775	4775	0
594	20241015	092500	1845090	4775	4775	4775	4775	0
595	20241015	092400	1845090	4775	4775	4775	4775	0
596	20241015	092300	1845090	4775	4775	4775	4775	0
597	20241015	092200	1845090	4775	4775	4775	4775	0
598	20241015	092100	1845090	4775	4775	4775	4775	0
599	20241015	092000	1845090	4775	4775	4775	4775	200
600	20241015	091900	890090	4780	4780	4780	4780	0
601	20241015	091800	890090	4780	4780	4780	4780	144
602	20241015	091700	201770	4775	4775	4775	4775	0
603	20241015	091600	201770	4775	4775	4775	4775	0
604	20241015	091500	201770	4775	4775	4775	4775	0
605	20241015	091400	201770	4775	4775	4775	4775	0
606	20241015	091300	201770	4775	4775	4775	4775	11
607	20241015	091200	149245	4810	4810	4810	4810	1
608	20241015	091100	144435	4815	4780	4815	4780	5
609	20241015	091000	120500	4820	4820	4820	4820	0
610	20241015	090900	120500	4820	4820	4820	4820	0
611	20241015	090800	120500	4820	4820	4820	4820	0
612	20241015	090700	120500	4820	4820	4820	4820	0
613	20241015	090600	120500	4820	4820	4820	4820	0
614	20241015	090500	120500	4820	4820	4820	4820	0
615	20241015	090400	120500	4820	4820	4820	4820	0
616	20241015	090300	120500	4820	4820	4820	4820	0
617	20241015	090200	120500	4820	4820	4820	4820	4
618	20241015	090100	101220	4820	4820	4820	4820	0
619	20241015	090000	101220	4820	4820	4820	4820	21