KissMeData/067920/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	194800	32591360	4990	4990	4990	4990	344
3	20241023	194700	32591360	4990	4990	4990	4990	0
4	20241023	194600	32591360	4990	4990	4990	4990	0
5	20241023	194500	32591360	4990	4990	4990	4990	0
6	20241023	194400	32591360	4990	4990	4990	4990	0
7	20241023	194300	32591360	4990	4990	4990	4990	0
8	20241023	194200	32591360	4990	4990	4990	4990	0
9	20241023	194100	32591360	4990	4990	4990	4990	0
10	20241023	194000	32591360	4990	4990	4990	4990	0
11	20241023	193900	32591360	4990	4990	4990	4990	0
12	20241023	193800	32591360	4990	4990	4990	4990	0
13	20241023	193700	32591360	4990	4990	4990	4990	0
14	20241023	193600	32591360	4990	4990	4990	4990	0
15	20241023	193500	32591360	4990	4990	4990	4990	0
16	20241023	193400	32591360	4990	4990	4990	4990	0
17	20241023	193300	32591360	4990	4990	4990	4990	0
18	20241023	193200	32591360	4990	4990	4990	4990	0
19	20241023	193100	32591360	4990	4990	4990	4990	0
20	20241023	193000	32591360	4990	4990	4990	4990	0
21	20241023	192900	32591360	4990	4990	4990	4990	0
22	20241023	192800	32591360	4990	4990	4990	4990	0
23	20241023	192700	32591360	4990	4990	4990	4990	0
24	20241023	192600	32591360	4990	4990	4990	4990	0
25	20241023	192500	32591360	4990	4990	4990	4990	0
26	20241023	192400	32591360	4990	4990	4990	4990	0
27	20241023	192300	32591360	4990	4990	4990	4990	0
28	20241023	192200	32591360	4990	4990	4990	4990	0
29	20241023	192100	32591360	4990	4990	4990	4990	0
30	20241023	192000	32591360	4990	4990	4990	4990	0
31	20241023	191900	32591360	4990	4990	4990	4990	0
32	20241023	191800	32591360	4990	4990	4990	4990	344
33	20241023	191700	32591360	4990	4990	4990	4990	0
34	20241023	191600	32591360	4990	4990	4990	4990	0
35	20241023	191500	32591360	4990	4990	4990	4990	0
36	20241023	191400	32591360	4990	4990	4990	4990	0
37	20241023	191300	32591360	4990	4990	4990	4990	0
38	20241023	191200	32591360	4990	4990	4990	4990	0
39	20241023	191100	32591360	4990	4990	4990	4990	0
40	20241023	191000	32591360	4990	4990	4990	4990	0
41	20241023	190900	32591360	4990	4990	4990	4990	0
42	20241023	190800	32591360	4990	4990	4990	4990	0
43	20241023	190700	32591360	4990	4990	4990	4990	0
44	20241023	190600	32591360	4990	4990	4990	4990	0
45	20241023	190500	32591360	4990	4990	4990	4990	0
46	20241023	190400	32591360	4990	4990	4990	4990	0
47	20241023	190300	32591360	4990	4990	4990	4990	0
48	20241023	190200	32591360	4990	4990	4990	4990	0
49	20241023	190100	32591360	4990	4990	4990	4990	0
50	20241023	190000	32591360	4990	4990	4990	4990	0
51	20241023	185900	32591360	4990	4990	4990	4990	0
52	20241023	185800	32591360	4990	4990	4990	4990	0
53	20241023	185700	32591360	4990	4990	4990	4990	0
54	20241023	185600	32591360	4990	4990	4990	4990	0
55	20241023	185500	32591360	4990	4990	4990	4990	0
56	20241023	185400	32591360	4990	4990	4990	4990	0
57	20241023	185300	32591360	4990	4990	4990	4990	0
58	20241023	185200	32591360	4990	4990	4990	4990	0
59	20241023	185100	32591360	4990	4990	4990	4990	0
60	20241023	185000	32591360	4990	4990	4990	4990	0
61	20241023	184900	32591360	4990	4990	4990	4990	0
62	20241023	184800	32591360	4990	4990	4990	4990	344
63	20241023	184700	32591360	4990	4990	4990	4990	0
64	20241023	184600	32591360	4990	4990	4990	4990	0
65	20241023	184500	32591360	4990	4990	4990	4990	0
66	20241023	184400	32591360	4990	4990	4990	4990	0
67	20241023	184300	32591360	4990	4990	4990	4990	0
68	20241023	184200	32591360	4990	4990	4990	4990	0
69	20241023	184100	32591360	4990	4990	4990	4990	0
70	20241023	184000	32591360	4990	4990	4990	4990	0
71	20241023	183900	32591360	4990	4990	4990	4990	0
72	20241023	183800	32591360	4990	4990	4990	4990	0
73	20241023	183700	32591360	4990	4990	4990	4990	0
74	20241023	183600	32591360	4990	4990	4990	4990	0
75	20241023	183500	32591360	4990	4990	4990	4990	0
76	20241023	183400	32591360	4990	4990	4990	4990	0
77	20241023	183300	32591360	4990	4990	4990	4990	0
78	20241023	183200	32591360	4990	4990	4990	4990	0
79	20241023	183100	32591360	4990	4990	4990	4990	0
80	20241023	183000	32591360	4990	4990	4990	4990	0
81	20241023	182900	32591360	4990	4990	4990	4990	0
82	20241023	182800	32591360	4990	4990	4990	4990	0
83	20241023	182700	32591360	4990	4990	4990	4990	0
84	20241023	182600	32591360	4990	4990	4990	4990	0
85	20241023	182500	32591360	4990	4990	4990	4990	0
86	20241023	182400	32591360	4990	4990	4990	4990	0
87	20241023	182300	32591360	4990	4990	4990	4990	0
88	20241023	182200	32591360	4990	4990	4990	4990	0
89	20241023	182100	32591360	4990	4990	4990	4990	0
90	20241023	182000	32591360	4990	4990	4990	4990	0
91	20241023	181900	32591360	4990	4990	4990	4990	0
92	20241023	181800	32591360	4990	4990	4990	4990	344
93	20241023	181700	32591360	4990	4990	4990	4990	0
94	20241023	181600	32591360	4990	4990	4990	4990	0
95	20241023	181500	32591360	4990	4990	4990	4990	0
96	20241023	181400	32591360	4990	4990	4990	4990	0
97	20241023	181300	32591360	4990	4990	4990	4990	0
98	20241023	181200	32591360	4990	4990	4990	4990	0
99	20241023	181100	32591360	4990	4990	4990	4990	0
100	20241023	181000	32591360	4990	4990	4990	4990	0
101	20241023	180900	32591360	4990	4990	4990	4990	0
102	20241023	180800	32591360	4990	4990	4990	4990	0
103	20241023	180700	32591360	4990	4990	4990	4990	0
104	20241023	180600	32591360	4990	4990	4990	4990	0
105	20241023	180500	32591360	4990	4990	4990	4990	0
106	20241023	180400	32591360	4990	4990	4990	4990	0
107	20241023	180300	32591360	4990	4990	4990	4990	0
108	20241023	180200	32591360	4990	4990	4990	4990	0
109	20241023	180100	32591360	4990	4990	4990	4990	0
110	20241023	180000	32591360	4990	4990	4990	4990	0
111	20241023	175900	32591360	4990	4990	4990	4990	0
112	20241023	175800	32591360	4990	4990	4990	4990	0
113	20241023	175700	32591360	4990	4990	4990	4990	0
114	20241023	175600	32591360	4990	4990	4990	4990	0
115	20241023	175500	32591360	4990	4990	4990	4990	0
116	20241023	175400	32591360	4990	4990	4990	4990	0
117	20241023	175300	32591360	4990	4990	4990	4990	0
118	20241023	175200	32591360	4990	4990	4990	4990	0
119	20241023	175100	32591360	4990	4990	4990	4990	0
120	20241023	175000	32591360	4990	4990	4990	4990	0
121	20241023	174900	32591360	4990	4990	4990	4990	0
122	20241023	174800	32591360	4990	4990	4990	4990	344
123	20241023	174700	32591360	4990	4990	4990	4990	0
124	20241023	174600	32591360	4990	4990	4990	4990	0
125	20241023	174500	32591360	4990	4990	4990	4990	0
126	20241023	174400	32591360	4990	4990	4990	4990	0
127	20241023	174300	32591360	4990	4990	4990	4990	0
128	20241023	174200	32591360	4990	4990	4990	4990	0
129	20241023	174100	32591360	4990	4990	4990	4990	0
130	20241023	174000	32591360	4990	4990	4990	4990	0
131	20241023	173900	32591360	4990	4990	4990	4990	0
132	20241023	173800	32591360	4990	4990	4990	4990	0
133	20241023	173700	32591360	4990	4990	4990	4990	0
134	20241023	173600	32591360	4990	4990	4990	4990	0
135	20241023	173500	32591360	4990	4990	4990	4990	0
136	20241023	173400	32591360	4990	4990	4990	4990	0
137	20241023	173300	32591360	4990	4990	4990	4990	0
138	20241023	173200	32591360	4990	4990	4990	4990	0
139	20241023	173100	32591360	4990	4990	4990	4990	0
140	20241023	173000	32591360	4990	4990	4990	4990	0
141	20241023	172900	32591360	4990	4990	4990	4990	0
142	20241023	172800	32591360	4990	4990	4990	4990	0
143	20241023	172700	32591360	4990	4990	4990	4990	0
144	20241023	172600	32591360	4990	4990	4990	4990	0
145	20241023	172500	32591360	4990	4990	4990	4990	0
146	20241023	172400	32591360	4990	4990	4990	4990	0
147	20241023	172300	32591360	4990	4990	4990	4990	0
148	20241023	172200	32591360	4990	4990	4990	4990	0
149	20241023	172100	32591360	4990	4990	4990	4990	0
150	20241023	172000	32591360	4990	4990	4990	4990	0
151	20241023	171900	32591360	4990	4990	4990	4990	0
152	20241023	171800	32591360	4990	4990	4990	4990	344
153	20241023	171700	32591360	4990	4990	4990	4990	0
154	20241023	171600	32591360	4990	4990	4990	4990	0
155	20241023	171500	32591360	4990	4990	4990	4990	0
156	20241023	171400	32591360	4990	4990	4990	4990	0
157	20241023	171300	32591360	4990	4990	4990	4990	0
158	20241023	171200	32591360	4990	4990	4990	4990	0
159	20241023	171100	32591360	4990	4990	4990	4990	0
160	20241023	171000	32591360	4990	4990	4990	4990	0
161	20241023	170900	32591360	4990	4990	4990	4990	0
162	20241023	170800	32591360	4990	4990	4990	4990	0
163	20241023	170700	32591360	4990	4990	4990	4990	0
164	20241023	170600	32591360	4990	4990	4990	4990	0
165	20241023	170500	32591360	4990	4990	4990	4990	0
166	20241023	170400	32591360	4990	4990	4990	4990	0
167	20241023	170300	32591360	4990	4990	4990	4990	0
168	20241023	170200	32591360	4990	4990	4990	4990	0
169	20241023	170100	32591360	4990	4990	4990	4990	0
170	20241023	170000	32591360	4990	4990	4990	4990	0
171	20241023	165900	32591360	4990	4990	4990	4990	0
172	20241023	165800	32591360	4990	4990	4990	4990	0
173	20241023	165700	32591360	4990	4990	4990	4990	0
174	20241023	165600	32591360	4990	4990	4990	4990	0
175	20241023	165500	32591360	4990	4990	4990	4990	0
176	20241023	165400	32591360	4990	4990	4990	4990	0
177	20241023	165300	32591360	4990	4990	4990	4990	0
178	20241023	165200	32591360	4990	4990	4990	4990	0
179	20241023	165100	32591360	4990	4990	4990	4990	0
180	20241023	165000	32591360	4990	4990	4990	4990	0
181	20241023	164900	32591360	4990	4990	4990	4990	0
182	20241023	164800	32591360	4990	4990	4990	4990	344
183	20241023	164700	32591360	4990	4990	4990	4990	0
184	20241023	164600	32591360	4990	4990	4990	4990	0
185	20241023	164500	32591360	4990	4990	4990	4990	0
186	20241023	164400	32591360	4990	4990	4990	4990	0
187	20241023	164300	32591360	4990	4990	4990	4990	0
188	20241023	164200	32591360	4990	4990	4990	4990	0
189	20241023	164100	32591360	4990	4990	4990	4990	0
190	20241023	164000	32591360	4990	4990	4990	4990	0
191	20241023	163900	32591360	4990	4990	4990	4990	0
192	20241023	163800	32591360	4990	4990	4990	4990	0
193	20241023	163700	32591360	4990	4990	4990	4990	0
194	20241023	163600	32591360	4990	4990	4990	4990	0
195	20241023	163500	32591360	4990	4990	4990	4990	0
196	20241023	163400	32591360	4990	4990	4990	4990	0
197	20241023	163300	32591360	4990	4990	4990	4990	0
198	20241023	163200	32591360	4990	4990	4990	4990	0
199	20241023	163100	32591360	4990	4990	4990	4990	0
200	20241023	163000	32591360	4990	4990	4990	4990	0
201	20241023	162900	32591360	4990	4990	4990	4990	0
202	20241023	162800	32591360	4990	4990	4990	4990	0
203	20241023	162700	32591360	4990	4990	4990	4990	0
204	20241023	162600	32591360	4990	4990	4990	4990	0
205	20241023	162500	32591360	4990	4990	4990	4990	0
206	20241023	162400	32591360	4990	4990	4990	4990	0
207	20241023	162300	32591360	4990	4990	4990	4990	0
208	20241023	162200	32591360	4990	4990	4990	4990	0
209	20241023	162100	32591360	4990	4990	4990	4990	0
210	20241023	162000	32591360	4990	4990	4990	4990	0
211	20241023	161900	32591360	4990	4990	4990	4990	0
212	20241023	161800	32591360	4990	4990	4990	4990	344
213	20241023	161700	32591360	4990	4990	4990	4990	0
214	20241023	161600	32591360	4990	4990	4990	4990	0
215	20241023	161500	32591360	4990	4990	4990	4990	0
216	20241023	161400	32591360	4990	4990	4990	4990	0
217	20241023	161300	32591360	4990	4990	4990	4990	0
218	20241023	161200	32591360	4990	4990	4990	4990	0
219	20241023	161100	32591360	4990	4990	4990	4990	0
220	20241023	161000	32591360	4990	4990	4990	4990	0
221	20241023	160900	32591360	4990	4990	4990	4990	0
222	20241023	160800	32591360	4990	4990	4990	4990	0
223	20241023	160700	32591360	4990	4990	4990	4990	0
224	20241023	160600	32591360	4990	4990	4990	4990	0
225	20241023	160500	32591360	4990	4990	4990	4990	0
226	20241023	160400	32591360	4990	4990	4990	4990	0
227	20241023	160300	32591360	4990	4990	4990	4990	0
228	20241023	160200	32591360	4990	4990	4990	4990	0
229	20241023	160100	32591360	4990	4990	4990	4990	0
230	20241023	160000	32591360	4990	4990	4990	4990	0
231	20241023	155900	32591360	4990	4990	4990	4990	0
232	20241023	155800	32591360	4990	4990	4990	4990	0
233	20241023	155700	32591360	4990	4990	4990	4990	0
234	20241023	155600	32591360	4990	4990	4990	4990	0
235	20241023	155500	32591360	4990	4990	4990	4990	0
236	20241023	155400	32591360	4990	4990	4990	4990	0
237	20241023	155300	32591360	4990	4990	4990	4990	0
238	20241023	155200	32591360	4990	4990	4990	4990	0
239	20241023	155100	32591360	4990	4990	4990	4990	0
240	20241023	155000	32591360	4990	4990	4990	4990	0
241	20241023	154900	32591360	4990	4990	4990	4990	0
242	20241023	154800	32591360	4990	4990	4990	4990	344
243	20241023	154700	32591360	4990	4990	4990	4990	0
244	20241023	154600	32591360	4990	4990	4990	4990	0
245	20241023	154500	32591360	4990	4990	4990	4990	0
246	20241023	154400	32591360	4990	4990	4990	4990	0
247	20241023	154300	32591360	4990	4990	4990	4990	0
248	20241023	154200	32591360	4990	4990	4990	4990	0
249	20241023	154100	32591360	4990	4990	4990	4990	0
250	20241023	154000	32591360	4990	4990	4990	4990	0
251	20241023	153900	32591360	4990	4990	4990	4990	0
252	20241023	153800	32591360	4990	4990	4990	4990	0
253	20241023	153700	32591360	4990	4990	4990	4990	0
254	20241023	153600	32591360	4990	4990	4990	4990	0
255	20241023	153500	32591360	4990	4990	4990	4990	0
256	20241023	153400	32591360	4990	4990	4990	4990	0
257	20241023	153300	32591360	4990	4990	4990	4990	0
258	20241023	153200	32591360	4990	4990	4990	4990	0
259	20241023	153100	32591360	4990	4990	4990	4990	0
260	20241023	153000	32591360	4990	4990	4990	4990	344
261	20241023	152900	30874800	4995	4995	4995	4995	0
262	20241023	152800	30874800	4995	4995	4995	4995	0
263	20241023	152700	30874800	4995	4995	4995	4995	0
264	20241023	152600	30874800	4995	4995	4995	4995	0
265	20241023	152500	30874800	4995	4995	4995	4995	0
266	20241023	152400	30874800	4995	4995	4995	4995	0
267	20241023	152300	30874800	4995	4995	4995	4995	0
268	20241023	152200	30874800	4995	4995	4995	4995	0
269	20241023	152100	30874800	4995	4995	4995	4995	0
270	20241023	152000	30874800	4995	4995	4995	4995	0
271	20241023	151900	30874800	4995	4995	4995	4995	30
272	20241023	151800	30724950	4995	4995	4995	4995	0
273	20241023	151700	30724950	4995	4990	4995	4990	8
274	20241023	151600	30685010	4985	4985	4985	4985	1
275	20241023	151500	30680025	5000	4995	5000	4995	20
276	20241023	151400	30580115	4990	4990	4990	4990	18
277	20241023	151300	30490295	4990	4990	4990	4990	18
278	20241023	151200	30400475	4990	4990	4990	4990	101
279	20241023	151100	29896485	4990	4990	4990	4990	0
280	20241023	151000	29896485	4990	4990	4990	4990	417
281	20241023	150900	27815655	4995	5000	5000	4995	9
282	20241023	150800	27770660	5010	5010	5010	5010	0
283	20241023	150700	27770660	5010	5010	5010	5010	0
284	20241023	150600	27770660	5010	5010	5010	5010	0
285	20241023	150500	27770660	5010	5010	5010	5010	0
286	20241023	150400	27770660	5010	5010	5010	5010	0
287	20241023	150300	27770660	5010	5010	5010	5010	0
288	20241023	150200	27770660	5010	5010	5010	5010	0
289	20241023	150100	27770660	5010	5010	5010	5010	0
290	20241023	150000	27770660	5010	5010	5010	5010	0
291	20241023	145900	27770660	5010	5010	5010	5010	0
292	20241023	145800	27770660	5010	5010	5010	5010	0
293	20241023	145700	27770660	5010	5000	5010	5000	12
294	20241023	145600	27710560	5000	5000	5000	5000	0
295	20241023	145500	27710560	5000	4990	5000	4990	8
296	20241023	145400	27670570	5000	5000	5000	5000	0
297	20241023	145300	27670570	5000	5000	5000	5000	0
298	20241023	145200	27670570	5000	5000	5000	5000	0
299	20241023	145100	27670570	5000	5000	5000	5000	0
300	20241023	145000	27670570	5000	5000	5000	5000	10
301	20241023	144900	27620570	5000	5000	5000	4990	4
302	20241023	144800	27600580	5010	5010	5010	5010	0
303	20241023	144700	27600580	5010	5010	5010	5010	10
304	20241023	144600	27550480	5010	5010	5010	5010	0
305	20241023	144500	27550480	5010	5010	5010	5010	0
306	20241023	144400	27550480	5010	5010	5010	5010	0
307	20241023	144300	27550480	5010	5010	5010	5010	1
308	20241023	144200	27545470	5000	5000	5000	5000	8
309	20241023	144100	27505470	5000	5000	5000	5000	0
310	20241023	144000	27505470	5000	5000	5000	5000	0
311	20241023	143900	27505470	5000	4995	5000	4995	27
312	20241023	143800	27370555	4995	4995	4995	4995	0
313	20241023	143700	27370555	4995	4995	4995	4995	1
314	20241023	143600	27365560	4990	4990	4990	4990	0
315	20241023	143500	27365560	4990	4990	4990	4990	11
316	20241023	143400	27310670	4990	4990	4990	4990	2
317	20241023	143300	27300690	4990	4990	4990	4990	5
318	20241023	143200	27275740	5000	5000	5000	5000	0
319	20241023	143100	27275740	5000	5000	5000	5000	0
320	20241023	143000	27275740	5000	5000	5000	5000	0
321	20241023	142900	27275740	5000	5000	5000	5000	0
322	20241023	142800	27275740	5000	4995	5000	4995	20
323	20241023	142700	27175820	4995	4990	4995	4990	20
324	20241023	142600	27076010	4990	4990	4990	4990	0
325	20241023	142500	27076010	4990	4990	4990	4990	14
326	20241023	142400	27006150	4990	4990	4990	4990	67
327	20241023	142300	26671820	5010	5010	5010	5010	0
328	20241023	142200	26671820	5010	5010	5010	5010	0
329	20241023	142100	26671820	5010	5010	5010	5010	0
330	20241023	142000	26671820	5010	5010	5010	5010	0
331	20241023	141900	26671820	5010	5010	5010	5010	0
332	20241023	141800	26671820	5010	5010	5010	5010	1
333	20241023	141700	26666810	5000	5000	5000	5000	0
334	20241023	141600	26666810	5000	5000	5000	5000	0
335	20241023	141500	26666810	5000	5000	5000	4990	417
336	20241023	141400	24585210	5010	5010	5010	5010	23
337	20241023	141300	24469980	5020	5020	5020	5020	1
338	20241023	141200	24464960	5020	5020	5020	5020	0
339	20241023	141100	24464960	5020	5020	5020	5020	0
340	20241023	141000	24464960	5020	5020	5020	5020	0
341	20241023	140900	24464960	5020	5020	5020	5020	0
342	20241023	140800	24464960	5020	5020	5020	5020	0
343	20241023	140700	24464960	5020	5020	5020	5020	0
344	20241023	140600	24464960	5020	5020	5020	5020	0
345	20241023	140500	24464960	5020	5020	5020	5020	0
346	20241023	140400	24464960	5020	5020	5020	5020	0
347	20241023	140300	24464960	5020	5020	5020	5020	0
348	20241023	140200	24464960	5020	5020	5020	5020	1
349	20241023	140100	24459940	5020	5020	5020	5020	0
350	20241023	140000	24459940	5020	5020	5020	5020	2
351	20241023	135900	24449900	5020	5020	5020	5020	0
352	20241023	135800	24449900	5020	5020	5020	5020	0
353	20241023	135700	24449900	5020	5020	5020	5020	2
354	20241023	135600	24439860	5020	5020	5020	5020	0
355	20241023	135500	24439860	5020	5020	5020	5020	1
356	20241023	135400	24434840	5010	5010	5010	5010	0
357	20241023	135300	24434840	5010	5010	5010	5010	0
358	20241023	135200	24434840	5010	5010	5010	5010	4
359	20241023	135100	24414800	5020	5020	5020	5020	3
360	20241023	135000	24399740	5020	5020	5020	5020	0
361	20241023	134900	24399740	5020	5020	5020	5020	2
362	20241023	134800	24389700	5010	5010	5010	5010	0
363	20241023	134700	24389700	5010	5010	5010	5010	53
364	20241023	134600	24124170	5010	5010	5010	5010	0
365	20241023	134500	24124170	5010	5010	5010	5010	0
366	20241023	134400	24124170	5010	5010	5010	5010	0
367	20241023	134300	24124170	5010	5010	5010	5010	1
368	20241023	134200	24119160	5000	5000	5000	5000	1
369	20241023	134100	24114160	5010	5010	5010	5010	0
370	20241023	134000	24114160	5010	5010	5010	5010	0
371	20241023	133900	24114160	5010	5010	5010	5010	0
372	20241023	133800	24114160	5010	5010	5010	5010	0
373	20241023	133700	24114160	5010	5010	5010	5010	0
374	20241023	133600	24114160	5010	5010	5010	5010	0
375	20241023	133500	24114160	5010	5010	5010	5010	0
376	20241023	133400	24114160	5010	5010	5010	5010	0
377	20241023	133300	24114160	5010	5010	5010	5010	0
378	20241023	133200	24114160	5010	5010	5010	5010	0
379	20241023	133100	24114160	5010	5010	5010	5010	0
380	20241023	133000	24114160	5010	5010	5010	5010	0
381	20241023	132900	24114160	5010	5010	5010	5010	0
382	20241023	132800	24114160	5010	5010	5010	5010	0
383	20241023	132700	24114160	5010	5010	5010	5010	0
384	20241023	132600	24114160	5010	5010	5010	5010	0
385	20241023	132500	24114160	5010	5010	5010	5010	0
386	20241023	132400	24114160	5010	5010	5010	5010	0
387	20241023	132300	24114160	5010	5010	5010	5010	0
388	20241023	132200	24114160	5010	5010	5010	5010	0
389	20241023	132100	24114160	5010	5000	5010	5000	20
390	20241023	132000	24014130	5000	4995	5000	4985	262
391	20241023	131900	22707580	5010	5010	5010	5010	0
392	20241023	131800	22707580	5010	5010	5010	5010	0
393	20241023	131700	22707580	5010	5010	5010	5010	0
394	20241023	131600	22707580	5010	5010	5010	5010	0
395	20241023	131500	22707580	5010	5010	5010	5010	0
396	20241023	131400	22707580	5010	5010	5010	5010	0
397	20241023	131300	22707580	5010	5010	5010	5010	0
398	20241023	131200	22707580	5010	5010	5010	5010	0
399	20241023	131100	22707580	5010	5010	5010	5010	0
400	20241023	131000	22707580	5010	5010	5010	5010	0
401	20241023	130900	22707580	5010	5010	5010	5010	0
402	20241023	130800	22707580	5010	5010	5010	5010	0
403	20241023	130700	22707580	5010	5010	5010	5010	0
404	20241023	130600	22707580	5010	5010	5010	5010	0
405	20241023	130500	22707580	5010	5010	5010	5010	0
406	20241023	130400	22707580	5010	5010	5010	5010	0
407	20241023	130300	22707580	5010	5010	5010	5010	0
408	20241023	130200	22707580	5010	5010	5010	5010	0
409	20241023	130100	22707580	5010	5010	5010	5010	0
410	20241023	130000	22707580	5010	5010	5010	5010	0
411	20241023	125900	22707580	5010	5010	5010	5010	0
412	20241023	125800	22707580	5010	5010	5010	5010	0
413	20241023	125700	22707580	5010	5010	5010	5010	0
414	20241023	125600	22707580	5010	5010	5010	5010	0
415	20241023	125500	22707580	5010	5010	5010	5010	0
416	20241023	125400	22707580	5010	5010	5010	5010	0
417	20241023	125300	22707580	5010	5010	5010	5010	0
418	20241023	125200	22707580	5010	5010	5010	5010	0
419	20241023	125100	22707580	5010	5010	5010	5010	0
420	20241023	125000	22707580	5010	5010	5010	5010	0
421	20241023	124900	22707580	5010	5010	5010	5010	0
422	20241023	124800	22707580	5010	5010	5010	5010	0
423	20241023	124700	22707580	5010	5010	5010	5010	0
424	20241023	124600	22707580	5010	5010	5010	5010	0
425	20241023	124500	22707580	5010	5010	5010	5010	0
426	20241023	124400	22707580	5010	5010	5010	5010	0
427	20241023	124300	22707580	5010	5010	5010	5010	0
428	20241023	124200	22707580	5010	5010	5010	5010	0
429	20241023	124100	22707580	5010	5010	5010	5010	4
430	20241023	124000	22687540	5020	5020	5020	5020	0
431	20241023	123900	22687540	5020	5020	5020	5020	0
432	20241023	123800	22687540	5020	5020	5020	5020	0
433	20241023	123700	22687540	5020	5020	5020	5020	0
434	20241023	123600	22687540	5020	5020	5020	5020	0
435	20241023	123500	22687540	5020	5020	5020	5020	0
436	20241023	123400	22687540	5020	5020	5020	5020	0
437	20241023	123300	22687540	5020	5020	5020	5020	0
438	20241023	123200	22687540	5020	5020	5020	5020	0
439	20241023	123100	22687540	5020	5020	5020	5020	0
440	20241023	123000	22687540	5020	5020	5020	5020	0
441	20241023	122900	22687540	5020	5020	5020	5020	0
442	20241023	122800	22687540	5020	5020	5020	5020	0
443	20241023	122700	22687540	5020	5020	5020	5020	0
444	20241023	122600	22687540	5020	5020	5020	5020	0
445	20241023	122500	22687540	5020	5020	5020	5020	0
446	20241023	122400	22687540	5020	5020	5020	5020	0
447	20241023	122300	22687540	5020	5020	5020	5020	0
448	20241023	122200	22687540	5020	5020	5020	5020	0
449	20241023	122100	22687540	5020	5020	5020	5020	0
450	20241023	122000	22687540	5020	5020	5020	5020	0
451	20241023	121900	22687540	5020	5020	5020	5020	0
452	20241023	121800	22687540	5020	5020	5020	5020	0
453	20241023	121700	22687540	5020	5020	5020	5020	1
454	20241023	121600	22682520	5030	5030	5030	5030	0
455	20241023	121500	22682520	5030	5010	5030	5000	191
456	20241023	121400	21724370	5000	5000	5000	4995	369
457	20241023	121300	19879460	5000	5000	5000	5000	0
458	20241023	121200	19879460	5000	5000	5000	5000	0
459	20241023	121100	19879460	5000	4995	5000	4995	10
460	20241023	121000	19829485	5000	5000	5000	5000	0
461	20241023	120900	19829485	5000	5000	5000	5000	0
462	20241023	120800	19829485	5000	5000	5000	5000	0
463	20241023	120700	19829485	5000	5000	5000	5000	0
464	20241023	120600	19829485	5000	5000	5000	5000	0
465	20241023	120500	19829485	5000	5000	5000	5000	0
466	20241023	120400	19829485	5000	5000	5000	5000	0
467	20241023	120300	19829485	5000	5000	5000	5000	0
468	20241023	120200	19829485	5000	5000	5000	5000	0
469	20241023	120100	19829485	5000	5000	5000	5000	0
470	20241023	120000	19829485	5000	5000	5000	5000	0
471	20241023	115900	19829485	5000	5000	5000	5000	0
472	20241023	115800	19829485	5000	5000	5000	5000	0
473	20241023	115700	19829485	5000	5000	5000	5000	0
474	20241023	115600	19829485	5000	5000	5000	5000	0
475	20241023	115500	19829485	5000	5000	5000	5000	1
476	20241023	115400	19824485	4995	4995	4995	4995	11
477	20241023	115300	19769540	4995	4995	4995	4995	7
478	20241023	115200	19734575	5000	5000	5000	5000	0
479	20241023	115100	19734575	5000	5000	5000	5000	0
480	20241023	115000	19734575	5000	5000	5000	5000	0
481	20241023	114900	19734575	5000	5000	5000	5000	0
482	20241023	114800	19734575	5000	5000	5000	5000	0
483	20241023	114700	19734575	5000	5000	5000	5000	0
484	20241023	114600	19734575	5000	5000	5000	5000	0
485	20241023	114500	19734575	5000	5000	5000	5000	0
486	20241023	114400	19734575	5000	5000	5000	5000	0
487	20241023	114300	19734575	5000	4995	5000	4995	10
488	20241023	114200	19684620	4995	4995	4995	4995	0
489	20241023	114100	19684620	4995	4995	4995	4995	10
490	20241023	114000	19634670	4995	4995	4995	4995	0
491	20241023	113900	19634670	4995	5000	5000	4990	23
492	20241023	113800	19519750	5000	5000	5000	5000	1
493	20241023	113700	19514750	4990	4990	4990	4990	11
494	20241023	113600	19459860	4990	4990	4990	4990	0
495	20241023	113500	19459860	4990	4990	4990	4990	11
496	20241023	113400	19404970	4990	5000	5000	4990	6
497	20241023	113300	19375020	4990	4990	4990	4990	0
498	20241023	113200	19375020	4990	4990	4990	4990	18
499	20241023	113100	19285200	5000	5000	5000	5000	0
500	20241023	113000	19285200	5000	5000	5000	5000	0
501	20241023	112900	19285200	5000	5000	5000	5000	0
502	20241023	112800	19285200	5000	5000	5000	5000	0
503	20241023	112700	19285200	5000	5000	5000	5000	0
504	20241023	112600	19285200	5000	5000	5000	5000	0
505	20241023	112500	19285200	5000	5000	5000	5000	0
506	20241023	112400	19285200	5000	5000	5000	5000	0
507	20241023	112300	19285200	5000	5000	5000	5000	9
508	20241023	112200	19240200	5000	5000	5000	5000	1
509	20241023	112100	19235200	4995	4995	4995	4995	0
510	20241023	112000	19235200	4995	4995	4995	4995	0
511	20241023	111900	19235200	4995	4995	4995	4995	36
512	20241023	111800	19055380	4990	4990	4990	4990	0
513	20241023	111700	19055380	4990	4990	4990	4990	0
514	20241023	111600	19055380	4990	4990	4990	4990	0
515	20241023	111500	19055380	4990	4990	4990	4990	0
516	20241023	111400	19055380	4990	4990	4990	4990	0
517	20241023	111300	19055380	4990	4990	4990	4990	0
518	20241023	111200	19055380	4990	4990	4990	4990	0
519	20241023	111100	19055380	4990	4990	4990	4990	0
520	20241023	111000	19055380	4990	4990	4990	4990	0
521	20241023	110900	19055380	4990	4990	4990	4990	0
522	20241023	110800	19055380	4990	4990	4990	4990	0
523	20241023	110700	19055380	4990	4990	4990	4990	0
524	20241023	110600	19055380	4990	4990	4990	4990	0
525	20241023	110500	19055380	4990	4990	4990	4990	0
526	20241023	110400	19055380	4990	4990	4990	4990	0
527	20241023	110300	19055380	4990	4990	4990	4990	0
528	20241023	110200	19055380	4990	4990	4990	4990	0
529	20241023	110100	19055380	4990	4990	4990	4990	0
530	20241023	110000	19055380	4990	4990	4990	4990	0
531	20241023	105900	19055380	4990	4990	4990	4990	0
532	20241023	105800	19055380	4990	4990	4990	4990	0
533	20241023	105700	19055380	4990	4990	4990	4990	0
534	20241023	105600	19055380	4990	4990	4990	4990	1
535	20241023	105500	19050390	4990	4990	4990	4990	0
536	20241023	105400	19050390	4990	4990	4990	4990	0
537	20241023	105300	19050390	4990	4990	4990	4990	0
538	20241023	105200	19050390	4990	4990	4990	4990	0
539	20241023	105100	19050390	4990	4990	4990	4990	36
540	20241023	105000	18870750	5000	5000	5000	5000	0
541	20241023	104900	18870750	5000	5000	5000	5000	0
542	20241023	104800	18870750	5000	4990	5000	4985	457
543	20241023	104700	16591430	4995	4995	4995	4995	5
544	20241023	104600	16566455	5030	5030	5030	5030	0
545	20241023	104500	16566455	5030	5030	5030	5030	0
546	20241023	104400	16566455	5030	5030	5030	5030	0
547	20241023	104300	16566455	5030	5030	5030	5030	0
548	20241023	104200	16566455	5030	5030	5030	5030	0
549	20241023	104100	16566455	5030	4990	5030	4990	126
550	20241023	104000	15935865	5000	5000	5000	5000	0
551	20241023	103900	15935865	5000	4995	5000	4995	36
552	20241023	103800	15755955	4990	4990	4990	4990	18
553	20241023	103700	15666135	5000	5000	5000	5000	0
554	20241023	103600	15666135	5000	5000	5000	5000	0
555	20241023	103500	15666135	5000	5000	5000	5000	0
556	20241023	103400	15666135	5000	5000	5000	4985	574
557	20241023	103300	12802950	5030	5030	5030	5030	0
558	20241023	103200	12802950	5030	5030	5030	5030	0
559	20241023	103100	12802950	5030	5030	5030	5030	0
560	20241023	103000	12802950	5030	5030	5030	5030	0
561	20241023	102900	12802950	5030	5030	5030	5030	0
562	20241023	102800	12802950	5030	5030	5030	5030	0
563	20241023	102700	12802950	5030	5030	5030	5030	0
564	20241023	102600	12802950	5030	5030	5030	5030	0
565	20241023	102500	12802950	5030	5030	5030	5030	0
566	20241023	102400	12802950	5030	5030	5030	5030	0
567	20241023	102300	12802950	5030	5030	5030	5030	0
568	20241023	102200	12802950	5030	5030	5030	5030	0
569	20241023	102100	12802950	5030	5030	5030	5030	0
570	20241023	102000	12802950	5030	5030	5030	5030	0
571	20241023	101900	12802950	5030	5030	5030	5030	0
572	20241023	101800	12802950	5030	5030	5030	5030	0
573	20241023	101700	12802950	5030	5020	5030	5020	2
574	20241023	101600	12792900	5020	5020	5020	5020	0
575	20241023	101500	12792900	5020	5020	5020	5020	0
576	20241023	101400	12792900	5020	5020	5020	5020	0
577	20241023	101300	12792900	5020	5020	5020	5020	0
578	20241023	101200	12792900	5020	5020	5020	5020	0
579	20241023	101100	12792900	5020	5020	5020	5020	0
580	20241023	101000	12792900	5020	5020	5020	5020	0
581	20241023	100900	12792900	5020	5020	5020	5020	0
582	20241023	100800	12792900	5020	5020	5020	5020	0
583	20241023	100700	12792900	5020	5020	5020	5020	0
584	20241023	100600	12792900	5020	5020	5020	5020	0
585	20241023	100500	12792900	5020	5020	5020	5020	0
586	20241023	100400	12792900	5020	5020	5020	5020	0
587	20241023	100300	12792900	5020	5020	5020	5020	0
588	20241023	100200	12792900	5020	5020	5020	5020	0
589	20241023	100100	12792900	5020	5020	5020	5020	0
590	20241023	100000	12792900	5020	5020	5020	5020	0
591	20241023	095900	12792900	5020	5020	5020	5020	0
592	20241023	095800	12792900	5020	5020	5020	5020	0
593	20241023	095700	12792900	5020	5020	5020	5020	1
594	20241023	095600	12787880	5030	5030	5030	5030	0
595	20241023	095500	12787880	5030	5030	5030	5030	0
596	20241023	095400	12787880	5030	5030	5030	5030	0
597	20241023	095300	12787880	5030	5030	5030	5030	0
598	20241023	095200	12787880	5030	5030	5030	5030	0
599	20241023	095100	12787880	5030	5030	5030	5030	0
600	20241023	095000	12787880	5030	5030	5030	5030	0
601	20241023	094900	12787880	5030	5030	5030	5030	0
602	20241023	094800	12787880	5030	5030	5030	5030	0
603	20241023	094700	12787880	5030	5030	5030	5030	0
604	20241023	094600	12787880	5030	5030	5030	5030	0
605	20241023	094500	12787880	5030	5030	5030	5030	0
606	20241023	094400	12787880	5030	5020	5030	5020	3
607	20241023	094300	12772810	5020	5020	5020	5020	0
608	20241023	094200	12772810	5020	5020	5020	5020	1
609	20241023	094100	12767790	5020	5020	5020	5020	2
610	20241023	094000	12757750	5030	5030	5030	5030	0
611	20241023	093900	12757750	5030	5030	5030	5030	0
612	20241023	093800	12757750	5030	5030	5030	5030	0
613	20241023	093700	12757750	5030	5030	5030	5030	0
614	20241023	093600	12757750	5030	5030	5030	5030	0
615	20241023	093500	12757750	5030	5030	5030	5030	0
616	20241023	093400	12757750	5030	5030	5030	5030	0
617	20241023	093300	12757750	5030	5030	5030	5030	0
618	20241023	093200	12757750	5030	5030	5030	5030	0
619	20241023	093100	12757750	5030	5030	5030	5030	0
620	20241023	093000	12757750	5030	5030	5030	5030	0
621	20241023	092900	12757750	5030	5030	5030	5030	0
622	20241023	092800	12757750	5030	5030	5030	5030	0
623	20241023	092700	12757750	5030	5030	5030	5030	0
624	20241023	092600	12757750	5030	5030	5030	5030	0
625	20241023	092500	12757750	5030	5030	5030	5030	0
626	20241023	092400	12757750	5030	5030	5030	5030	0
627	20241023	092300	12757750	5030	5030	5030	5030	0
628	20241023	092200	12757750	5030	5030	5030	5030	0
629	20241023	092100	12757750	5030	5030	5030	5030	0
630	20241023	092000	12757750	5030	5030	5030	5030	0
631	20241023	091900	12757750	5030	5030	5030	5030	0
632	20241023	091800	12757750	5030	5030	5030	5030	0
633	20241023	091700	12757750	5030	5030	5030	5030	0
634	20241023	091600	12757750	5030	5030	5030	5030	0
635	20241023	091500	12757750	5030	5030	5030	5030	0
636	20241023	091400	12757750	5030	5030	5030	5030	0
637	20241023	091300	12757750	5030	5030	5030	5030	0
638	20241023	091200	12757750	5030	5030	5030	5030	0
639	20241023	091100	12757750	5030	5030	5030	5030	0
640	20241023	091000	12757750	5030	5030	5030	5030	0
641	20241023	090900	12757750	5030	5030	5030	5030	0
642	20241023	090800	12757750	5030	5030	5030	5030	1
643	20241023	090700	12752720	4985	4985	4985	4985	0
644	20241023	090600	12752720	4985	5000	5000	4985	1641
645	20241023	090500	4566260	5040	5040	5040	5040	11
646	20241023	090400	4510820	5000	5000	5000	5000	0
647	20241023	090300	4510820	5000	5000	5000	5000	0
648	20241023	090200	4510820	5000	5010	5010	5000	882
649	20241023	090100	100400	5020	5020	5020	5020	0
650	20241023	090000	100400	5020	5020	5020	5020	20