KissMeData/025980/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191100	1434631735	4975	4975	4975	4975	4006
3	20241002	191000	1434631735	4975	4975	4975	4975	0
4	20241002	190900	1434631735	4975	4975	4975	4975	0
5	20241002	190800	1434631735	4975	4975	4975	4975	0
6	20241002	190700	1434631735	4975	4975	4975	4975	0
7	20241002	190600	1434631735	4975	4975	4975	4975	0
8	20241002	190500	1434631735	4975	4975	4975	4975	0
9	20241002	190400	1434631735	4975	4975	4975	4975	0
10	20241002	190300	1434631735	4975	4975	4975	4975	0
11	20241002	190200	1434631735	4975	4975	4975	4975	0
12	20241002	190100	1434631735	4975	4975	4975	4975	0
13	20241002	190000	1434631735	4975	4975	4975	4975	0
14	20241002	185900	1434631735	4975	4975	4975	4975	0
15	20241002	185800	1434631735	4975	4975	4975	4975	0
16	20241002	185700	1434631735	4975	4975	4975	4975	0
17	20241002	185600	1434631735	4975	4975	4975	4975	0
18	20241002	185500	1434631735	4975	4975	4975	4975	0
19	20241002	185400	1434631735	4975	4975	4975	4975	0
20	20241002	185300	1434631735	4975	4975	4975	4975	0
21	20241002	185200	1434631735	4975	4975	4975	4975	0
22	20241002	185100	1434631735	4975	4975	4975	4975	0
23	20241002	185000	1434631735	4975	4975	4975	4975	0
24	20241002	184900	1434631735	4975	4975	4975	4975	0
25	20241002	184800	1434631735	4975	4975	4975	4975	0
26	20241002	184700	1434631735	4975	4975	4975	4975	0
27	20241002	184600	1434631735	4975	4975	4975	4975	0
28	20241002	184500	1434631735	4975	4975	4975	4975	0
29	20241002	184400	1434631735	4975	4975	4975	4975	0
30	20241002	184300	1434631735	4975	4975	4975	4975	0
31	20241002	184200	1434631735	4975	4975	4975	4975	0
32	20241002	184100	1434631735	4975	4975	4975	4975	4006
33	20241002	184000	1434631735	4975	4975	4975	4975	0
34	20241002	183900	1434631735	4975	4975	4975	4975	0
35	20241002	183800	1434631735	4975	4975	4975	4975	0
36	20241002	183700	1434631735	4975	4975	4975	4975	0
37	20241002	183600	1434631735	4975	4975	4975	4975	0
38	20241002	183500	1434631735	4975	4975	4975	4975	0
39	20241002	183400	1434631735	4975	4975	4975	4975	0
40	20241002	183300	1434631735	4975	4975	4975	4975	0
41	20241002	183200	1434631735	4975	4975	4975	4975	0
42	20241002	183100	1434631735	4975	4975	4975	4975	0
43	20241002	183000	1434631735	4975	4975	4975	4975	0
44	20241002	182900	1434631735	4975	4975	4975	4975	0
45	20241002	182800	1434631735	4975	4975	4975	4975	0
46	20241002	182700	1434631735	4975	4975	4975	4975	0
47	20241002	182600	1434631735	4975	4975	4975	4975	0
48	20241002	182500	1434631735	4975	4975	4975	4975	0
49	20241002	182400	1434631735	4975	4975	4975	4975	0
50	20241002	182300	1434631735	4975	4975	4975	4975	0
51	20241002	182200	1434631735	4975	4975	4975	4975	0
52	20241002	182100	1434631735	4975	4975	4975	4975	0
53	20241002	182000	1434631735	4975	4975	4975	4975	0
54	20241002	181900	1434631735	4975	4975	4975	4975	0
55	20241002	181800	1434631735	4975	4975	4975	4975	0
56	20241002	181700	1434631735	4975	4975	4975	4975	0
57	20241002	181600	1434631735	4975	4975	4975	4975	0
58	20241002	181500	1434631735	4975	4975	4975	4975	0
59	20241002	181400	1434631735	4975	4975	4975	4975	0
60	20241002	181300	1434631735	4975	4975	4975	4975	0
61	20241002	181200	1434631735	4975	4975	4975	4975	0
62	20241002	181100	1434631735	4975	4975	4975	4975	4006
63	20241002	181000	1434631735	4975	4975	4975	4975	0
64	20241002	180900	1434631735	4975	4975	4975	4975	0
65	20241002	180800	1434631735	4975	4975	4975	4975	0
66	20241002	180700	1434631735	4975	4975	4975	4975	0
67	20241002	180600	1434631735	4975	4975	4975	4975	0
68	20241002	180500	1434631735	4975	4975	4975	4975	0
69	20241002	180400	1434631735	4975	4975	4975	4975	0
70	20241002	180300	1434631735	4975	4975	4975	4975	0
71	20241002	180200	1434631735	4975	4975	4975	4975	0
72	20241002	180100	1434631735	4975	4975	4975	4975	0
73	20241002	180000	1434631735	4975	4975	4975	4975	0
74	20241002	175900	1434631735	4975	4975	4975	4975	0
75	20241002	175800	1434631735	4975	4975	4975	4975	0
76	20241002	175700	1434631735	4975	4975	4975	4975	0
77	20241002	175600	1434631735	4975	4975	4975	4975	0
78	20241002	175500	1434631735	4975	4975	4975	4975	0
79	20241002	175400	1434631735	4975	4975	4975	4975	0
80	20241002	175300	1434631735	4975	4975	4975	4975	0
81	20241002	175200	1434631735	4975	4975	4975	4975	0
82	20241002	175100	1434631735	4975	4975	4975	4975	0
83	20241002	175000	1434631735	4975	4975	4975	4975	0
84	20241002	174900	1434631735	4975	4975	4975	4975	0
85	20241002	174800	1434631735	4975	4975	4975	4975	0
86	20241002	174700	1434631735	4975	4975	4975	4975	0
87	20241002	174600	1434631735	4975	4975	4975	4975	0
88	20241002	174500	1434631735	4975	4975	4975	4975	0
89	20241002	174400	1434631735	4975	4975	4975	4975	0
90	20241002	174300	1434631735	4975	4975	4975	4975	0
91	20241002	174200	1434631735	4975	4975	4975	4975	0
92	20241002	174100	1434631735	4975	4975	4975	4975	4006
93	20241002	174000	1434631735	4975	4975	4975	4975	0
94	20241002	173900	1434631735	4975	4975	4975	4975	0
95	20241002	173800	1434631735	4975	4975	4975	4975	0
96	20241002	173700	1434631735	4975	4975	4975	4975	0
97	20241002	173600	1434631735	4975	4975	4975	4975	0
98	20241002	173500	1434631735	4975	4975	4975	4975	0
99	20241002	173400	1434631735	4975	4975	4975	4975	0
100	20241002	173300	1434631735	4975	4975	4975	4975	0
101	20241002	173200	1434631735	4975	4975	4975	4975	0
102	20241002	173100	1434631735	4975	4975	4975	4975	0
103	20241002	173000	1434631735	4975	4975	4975	4975	0
104	20241002	172900	1434631735	4975	4975	4975	4975	0
105	20241002	172800	1434631735	4975	4975	4975	4975	0
106	20241002	172700	1434631735	4975	4975	4975	4975	0
107	20241002	172600	1434631735	4975	4975	4975	4975	0
108	20241002	172500	1434631735	4975	4975	4975	4975	0
109	20241002	172400	1434631735	4975	4975	4975	4975	0
110	20241002	172300	1434631735	4975	4975	4975	4975	0
111	20241002	172200	1434631735	4975	4975	4975	4975	0
112	20241002	172100	1434631735	4975	4975	4975	4975	0
113	20241002	172000	1434631735	4975	4975	4975	4975	0
114	20241002	171900	1434631735	4975	4975	4975	4975	0
115	20241002	171800	1434631735	4975	4975	4975	4975	0
116	20241002	171700	1434631735	4975	4975	4975	4975	0
117	20241002	171600	1434631735	4975	4975	4975	4975	0
118	20241002	171500	1434631735	4975	4975	4975	4975	0
119	20241002	171400	1434631735	4975	4975	4975	4975	0
120	20241002	171300	1434631735	4975	4975	4975	4975	0
121	20241002	171200	1434631735	4975	4975	4975	4975	0
122	20241002	171100	1434631735	4975	4975	4975	4975	4006
123	20241002	171000	1434631735	4975	4975	4975	4975	0
124	20241002	170900	1434631735	4975	4975	4975	4975	0
125	20241002	170800	1434631735	4975	4975	4975	4975	0
126	20241002	170700	1434631735	4975	4975	4975	4975	0
127	20241002	170600	1434631735	4975	4975	4975	4975	0
128	20241002	170500	1434631735	4975	4975	4975	4975	0
129	20241002	170400	1434631735	4975	4975	4975	4975	0
130	20241002	170300	1434631735	4975	4975	4975	4975	0
131	20241002	170200	1434631735	4975	4975	4975	4975	0
132	20241002	170100	1434631735	4975	4975	4975	4975	0
133	20241002	170000	1434631735	4975	4975	4975	4975	0
134	20241002	165900	1434631735	4975	4975	4975	4975	0
135	20241002	165800	1434631735	4975	4975	4975	4975	0
136	20241002	165700	1434631735	4975	4975	4975	4975	0
137	20241002	165600	1434631735	4975	4975	4975	4975	0
138	20241002	165500	1434631735	4975	4975	4975	4975	0
139	20241002	165400	1434631735	4975	4975	4975	4975	0
140	20241002	165300	1434631735	4975	4975	4975	4975	0
141	20241002	165200	1434631735	4975	4975	4975	4975	0
142	20241002	165100	1434631735	4975	4975	4975	4975	0
143	20241002	165000	1434631735	4975	4975	4975	4975	0
144	20241002	164900	1434631735	4975	4975	4975	4975	0
145	20241002	164800	1434631735	4975	4975	4975	4975	0
146	20241002	164700	1434631735	4975	4975	4975	4975	0
147	20241002	164600	1434631735	4975	4975	4975	4975	0
148	20241002	164500	1434631735	4975	4975	4975	4975	0
149	20241002	164400	1434631735	4975	4975	4975	4975	0
150	20241002	164300	1434631735	4975	4975	4975	4975	0
151	20241002	164200	1434631735	4975	4975	4975	4975	0
152	20241002	164100	1434631735	4975	4975	4975	4975	4006
153	20241002	164000	1434631735	4975	4975	4975	4975	0
154	20241002	163900	1434631735	4975	4975	4975	4975	0
155	20241002	163800	1434631735	4975	4975	4975	4975	0
156	20241002	163700	1434631735	4975	4975	4975	4975	0
157	20241002	163600	1434631735	4975	4975	4975	4975	0
158	20241002	163500	1434631735	4975	4975	4975	4975	0
159	20241002	163400	1434631735	4975	4975	4975	4975	0
160	20241002	163300	1434631735	4975	4975	4975	4975	0
161	20241002	163200	1434631735	4975	4975	4975	4975	0
162	20241002	163100	1434631735	4975	4975	4975	4975	0
163	20241002	163000	1434631735	4975	4975	4975	4975	0
164	20241002	162900	1434631735	4975	4975	4975	4975	0
165	20241002	162800	1434631735	4975	4975	4975	4975	0
166	20241002	162700	1434631735	4975	4975	4975	4975	0
167	20241002	162600	1434631735	4975	4975	4975	4975	0
168	20241002	162500	1434631735	4975	4975	4975	4975	0
169	20241002	162400	1434631735	4975	4975	4975	4975	0
170	20241002	162300	1434631735	4975	4975	4975	4975	0
171	20241002	162200	1434631735	4975	4975	4975	4975	0
172	20241002	162100	1434631735	4975	4975	4975	4975	0
173	20241002	162000	1434631735	4975	4975	4975	4975	0
174	20241002	161900	1434631735	4975	4975	4975	4975	0
175	20241002	161800	1434631735	4975	4975	4975	4975	0
176	20241002	161700	1434631735	4975	4975	4975	4975	0
177	20241002	161600	1434631735	4975	4975	4975	4975	0
178	20241002	161500	1434631735	4975	4975	4975	4975	0
179	20241002	161400	1434631735	4975	4975	4975	4975	0
180	20241002	161300	1434631735	4975	4975	4975	4975	0
181	20241002	161200	1434631735	4975	4975	4975	4975	0
182	20241002	161100	1434631735	4975	4975	4975	4975	4006
183	20241002	161000	1434631735	4975	4975	4975	4975	0
184	20241002	160900	1434631735	4975	4975	4975	4975	0
185	20241002	160800	1434631735	4975	4975	4975	4975	0
186	20241002	160700	1434631735	4975	4975	4975	4975	0
187	20241002	160600	1434631735	4975	4975	4975	4975	0
188	20241002	160500	1434631735	4975	4975	4975	4975	0
189	20241002	160400	1434631735	4975	4975	4975	4975	0
190	20241002	160300	1434631735	4975	4975	4975	4975	0
191	20241002	160200	1434631735	4975	4975	4975	4975	0
192	20241002	160100	1434631735	4975	4975	4975	4975	0
193	20241002	160000	1434631735	4975	4975	4975	4975	0
194	20241002	155900	1434631735	4975	4975	4975	4975	0
195	20241002	155800	1434631735	4975	4975	4975	4975	0
196	20241002	155700	1434631735	4975	4975	4975	4975	0
197	20241002	155600	1434631735	4975	4975	4975	4975	0
198	20241002	155500	1434631735	4975	4975	4975	4975	0
199	20241002	155400	1434631735	4975	4975	4975	4975	0
200	20241002	155300	1434631735	4975	4975	4975	4975	0
201	20241002	155200	1434631735	4975	4975	4975	4975	0
202	20241002	155100	1434631735	4975	4975	4975	4975	0
203	20241002	155000	1434631735	4975	4975	4975	4975	0
204	20241002	154900	1434631735	4975	4975	4975	4975	0
205	20241002	154800	1434631735	4975	4975	4975	4975	0
206	20241002	154700	1434631735	4975	4975	4975	4975	0
207	20241002	154600	1434631735	4975	4975	4975	4975	0
208	20241002	154500	1434631735	4975	4975	4975	4975	0
209	20241002	154400	1434631735	4975	4975	4975	4975	0
210	20241002	154300	1434631735	4975	4975	4975	4975	0
211	20241002	154200	1434631735	4975	4975	4975	4975	0
212	20241002	154100	1434631735	4975	4975	4975	4975	4006
213	20241002	154000	1434631735	4975	4975	4975	4975	0
214	20241002	153900	1434631735	4975	4975	4975	4975	0
215	20241002	153800	1434631735	4975	4975	4975	4975	0
216	20241002	153700	1434631735	4975	4975	4975	4975	0
217	20241002	153600	1434631735	4975	4975	4975	4975	0
218	20241002	153500	1434631735	4975	4975	4975	4975	0
219	20241002	153400	1434631735	4975	4975	4975	4975	0
220	20241002	153300	1434631735	4975	4975	4975	4975	0
221	20241002	153200	1434631735	4975	4975	4975	4975	0
222	20241002	153100	1434631735	4975	4975	4975	4975	0
223	20241002	153000	1434631735	4975	4975	4975	4975	4006
224	20241002	152900	1414701885	4975	4975	4975	4975	0
225	20241002	152800	1414701885	4975	4975	4975	4975	0
226	20241002	152700	1414701885	4975	4975	4975	4975	0
227	20241002	152600	1414701885	4975	4975	4975	4975	0
228	20241002	152500	1414701885	4975	4975	4975	4975	0
229	20241002	152400	1414701885	4975	4975	4975	4975	0
230	20241002	152300	1414701885	4975	4975	4975	4975	0
231	20241002	152200	1414701885	4975	4975	4975	4975	0
232	20241002	152100	1414701885	4975	4975	4975	4975	0
233	20241002	152000	1414701885	4975	4975	4975	4975	0
234	20241002	151900	1414701885	4975	4970	4980	4970	1161
235	20241002	151800	1408930090	4975	4975	4980	4970	2624
236	20241002	151700	1395880465	4975	4975	4980	4970	1326
237	20241002	151600	1389284060	4975	4975	4975	4975	1480
238	20241002	151500	1381921060	4970	4970	4970	4970	0
239	20241002	151400	1381921060	4970	4970	4975	4970	1225
240	20241002	151300	1375832200	4975	4970	4975	4970	51
241	20241002	151200	1375578700	4975	4975	4975	4975	6
242	20241002	151100	1375548850	4975	4975	4975	4975	0
243	20241002	151000	1375548850	4975	4970	4975	4970	22
244	20241002	150900	1375439405	4970	4970	4975	4970	212
245	20241002	150800	1374385740	4975	4970	4975	4970	1308
246	20241002	150700	1367884930	4970	4970	4970	4970	300
247	20241002	150600	1366393930	4970	4970	4970	4970	85
248	20241002	150500	1365971480	4970	4970	4970	4970	61
249	20241002	150400	1365668310	4970	4970	4970	4970	132
250	20241002	150300	1365012270	4970	4970	4970	4970	54
251	20241002	150200	1364743890	4965	4965	4970	4965	278
252	20241002	150100	1363362620	4965	4970	4970	4965	520
253	20241002	150000	1360780720	4970	4970	4970	4965	182
254	20241002	145900	1359877010	4965	4965	4965	4965	190
255	20241002	145800	1358933660	4970	4970	4970	4970	6
256	20241002	145700	1358903840	4965	4960	4965	4960	129
257	20241002	145600	1358263360	4960	4965	4965	4960	2
258	20241002	145500	1358253435	4960	4965	4965	4960	661
259	20241002	145400	1354974645	4970	4965	4970	4965	25
260	20241002	145300	1354850485	4965	4965	4965	4960	2446
261	20241002	145200	1342706895	4960	4960	4960	4960	833
262	20241002	145100	1338575215	4960	4970	4970	4960	8772
263	20241002	145000	1295044325	4965	4970	4970	4965	183
264	20241002	144900	1294135670	4975	4975	4975	4965	343
265	20241002	144800	1292432195	4965	4975	4975	4965	1632
266	20241002	144700	1284323515	4970	4975	4975	4970	359
267	20241002	144600	1282539265	4975	4975	4975	4975	21
268	20241002	144500	1282434790	4975	4970	4975	4970	502
269	20241002	144400	1279939845	4970	4970	4970	4970	163
270	20241002	144300	1279129735	4970	4970	4970	4970	600
271	20241002	144200	1276147735	4970	4970	4970	4970	568
272	20241002	144100	1273324775	4970	4975	4975	4970	539
273	20241002	144000	1270645070	4980	4975	4980	4975	49
274	20241002	143900	1270401055	4975	4975	4975	4975	706
275	20241002	143800	1266888705	4975	4970	4975	4970	1019
276	20241002	143700	1261822650	4970	4970	4975	4970	1245
277	20241002	143600	1255632345	4975	4975	4975	4975	992
278	20241002	143500	1250697145	4980	4980	4980	4975	214
279	20241002	143400	1249632415	4975	4975	4975	4975	1151
280	20241002	143300	1243906190	4975	4980	4980	4970	194
281	20241002	143200	1242941360	4975	4980	4980	4970	1126
282	20241002	143100	1237343980	4980	4980	4980	4980	21
283	20241002	143000	1237239400	4970	4970	4980	4970	589
284	20241002	142900	1234310790	4975	4990	4990	4970	12033
285	20241002	142800	1174384550	4990	4990	4990	4990	103
286	20241002	142700	1173870580	4990	4990	4990	4990	0
287	20241002	142600	1173870580	4990	4990	4990	4990	152
288	20241002	142500	1173112100	4990	5000	5000	4990	6558
289	20241002	142400	1140358650	5000	5000	5000	5000	54
290	20241002	142300	1140088650	5000	5000	5000	5000	0
291	20241002	142200	1140088650	5000	5000	5000	5000	0
292	20241002	142100	1140088650	5000	5000	5000	5000	11
293	20241002	142000	1140033650	5000	5010	5010	5000	96
294	20241002	141900	1139553640	5000	5000	5000	5000	0
295	20241002	141800	1139553640	5000	5000	5000	5000	0
296	20241002	141700	1139553640	5000	5000	5000	5000	345
297	20241002	141600	1137828640	5000	5000	5000	5000	24
298	20241002	141500	1137708640	5000	5000	5000	5000	7
299	20241002	141400	1137673640	5000	5000	5000	5000	0
300	20241002	141300	1137673640	5000	5000	5000	5000	0
301	20241002	141200	1137673640	5000	5000	5000	5000	27
302	20241002	141100	1137538640	5000	5000	5000	5000	0
303	20241002	141000	1137538640	5000	5000	5000	4995	363
304	20241002	140900	1135724255	5000	5000	5000	5000	21
305	20241002	140800	1135619255	5000	5010	5010	5000	1020
306	20241002	140700	1130519245	5000	5000	5000	5000	128
307	20241002	140600	1129879245	5010	5010	5010	5010	3
308	20241002	140500	1129864215	5010	5000	5010	5000	344
309	20241002	140400	1128142025	5000	5000	5000	5000	0
310	20241002	140300	1128142025	5000	5000	5000	5000	1157
311	20241002	140200	1122357025	5000	5000	5000	5000	153
312	20241002	140100	1121592025	5000	5000	5000	5000	500
313	20241002	140000	1119092025	5000	5000	5000	5000	139
314	20241002	135900	1118397025	5000	5000	5000	5000	100
315	20241002	135800	1117897025	5000	5000	5000	5000	206
316	20241002	135700	1116867025	5000	5000	5000	5000	0
317	20241002	135600	1116867025	5000	5000	5000	5000	0
318	20241002	135500	1116867025	5000	5000	5000	5000	853
319	20241002	135400	1112602025	5000	5000	5000	5000	1000
320	20241002	135300	1107602025	5000	5000	5000	5000	550
321	20241002	135200	1104852025	5000	5000	5000	5000	123
322	20241002	135100	1104237025	5000	5000	5000	5000	0
323	20241002	135000	1104237025	5000	5000	5000	5000	0
324	20241002	134900	1104237025	5000	5010	5010	5000	3267
325	20241002	134800	1087888095	5020	5010	5020	5010	108
326	20241002	134700	1087346935	5000	5000	5000	5000	0
327	20241002	134600	1087346935	5000	5000	5000	5000	0
328	20241002	134500	1087346935	5000	5000	5000	5000	119
329	20241002	134400	1086751935	5010	5010	5010	5010	25
330	20241002	134300	1086626685	5010	5010	5010	5010	0
331	20241002	134200	1086626685	5010	5010	5010	5010	0
332	20241002	134100	1086626685	5010	5010	5010	5010	0
333	20241002	134000	1086626685	5010	5010	5010	5010	0
334	20241002	133900	1086626685	5010	5010	5010	5010	79
335	20241002	133800	1086230895	5010	5010	5010	5010	967
336	20241002	133700	1081386225	5010	5010	5010	5010	101
337	20241002	133600	1080880215	5010	5010	5010	5010	21
338	20241002	133500	1080775005	5020	5020	5020	5020	1
339	20241002	133400	1080769985	5010	5020	5020	5010	191
340	20241002	133300	1079813055	5010	5010	5010	5010	117
341	20241002	133200	1079226885	5020	5020	5020	5020	22
342	20241002	133100	1079116445	5020	5010	5020	5010	28
343	20241002	133000	1078976145	5010	5010	5010	5010	137
344	20241002	132900	1078289775	5000	5020	5020	5000	181
345	20241002	132800	1077383165	5010	5010	5010	5010	1
346	20241002	132700	1077378155	5000	5010	5010	5000	500
347	20241002	132600	1074878045	5010	5010	5010	5000	497
348	20241002	132500	1072389855	5010	5010	5010	5000	729
349	20241002	132400	1068742585	5010	5010	5010	5010	663
350	20241002	132300	1065420955	5010	5010	5010	5010	31
351	20241002	132200	1065265645	5010	5010	5010	5010	0
352	20241002	132100	1065265645	5010	5010	5010	5010	0
353	20241002	132000	1065265645	5010	5010	5010	5010	2
354	20241002	131900	1065255625	5010	5010	5010	5010	9
355	20241002	131800	1065210535	5010	5010	5010	5010	0
356	20241002	131700	1065210535	5010	5010	5010	5010	627
357	20241002	131600	1062069265	5010	5010	5010	5010	222
358	20241002	131500	1060957045	5010	5010	5010	5010	353
359	20241002	131400	1059188515	5020	5020	5020	5020	19
360	20241002	131300	1059093135	5020	5010	5020	5010	155
361	20241002	131200	1058316515	5010	5010	5010	5010	40
362	20241002	131100	1058116115	5010	5010	5010	5010	65
363	20241002	131000	1057790465	5010	5010	5010	5010	0
364	20241002	130900	1057790465	5010	5010	5010	5010	0
365	20241002	130800	1057790465	5010	5020	5020	5010	182
366	20241002	130700	1056878635	5030	5020	5030	5020	1135
367	20241002	130600	1051170955	5020	5020	5020	5020	1
368	20241002	130500	1051165935	5030	5020	5030	5020	844
369	20241002	130400	1046929045	5020	5020	5020	5010	1109
370	20241002	130300	1041363315	5020	5020	5020	5020	203
371	20241002	130200	1040344255	5020	5020	5020	5020	236
372	20241002	130100	1039159535	5020	5030	5030	5020	398
373	20241002	130000	1037160595	5020	5010	5020	5010	139
374	20241002	125900	1036463815	5030	5020	5030	5020	186
375	20241002	125800	1035530075	5020	5020	5020	5020	29
376	20241002	125700	1035384495	5020	5020	5020	5020	11
377	20241002	125600	1035329275	5010	5010	5010	5010	146
378	20241002	125500	1034597815	5020	5020	5020	5020	0
379	20241002	125400	1034597815	5020	5010	5020	5010	332
380	20241002	125300	1032933175	5010	5010	5020	5010	155
381	20241002	125200	1032156615	5020	5020	5020	5020	1
382	20241002	125100	1032151595	5010	5010	5010	5010	200
383	20241002	125000	1031149595	5020	5020	5020	5020	0
384	20241002	124900	1031149595	5020	5020	5020	5020	1511
385	20241002	124800	1023564375	5020	5020	5020	5020	2
386	20241002	124700	1023554335	5020	5030	5030	5020	11
387	20241002	124600	1023499105	5030	5020	5030	5020	337
388	20241002	124500	1021807345	5030	5020	5030	5020	1109
389	20241002	124400	1016240155	5020	5020	5020	5020	0
390	20241002	124300	1016240155	5020	5020	5020	5020	100
391	20241002	124200	1015738155	5020	5020	5020	5020	0
392	20241002	124100	1015738155	5020	5020	5020	5020	30
393	20241002	124000	1015587555	5020	5010	5020	5010	3
394	20241002	123900	1015572515	5010	5010	5010	5010	174
395	20241002	123800	1014700775	5020	5020	5020	5020	0
396	20241002	123700	1014700775	5020	5020	5020	5020	1
397	20241002	123600	1014695755	5010	5010	5010	5010	0
398	20241002	123500	1014695755	5010	5010	5010	5010	134
399	20241002	123400	1014024415	5020	5020	5020	5020	0
400	20241002	123300	1014024415	5020	5020	5020	5020	176
401	20241002	123200	1013140895	5020	5020	5020	5020	1
402	20241002	123100	1013135875	5020	5020	5020	5020	0
403	20241002	123000	1013135875	5020	5020	5020	5020	2
404	20241002	122900	1013125835	5030	5020	5030	5020	1500
405	20241002	122800	1005595825	5020	5020	5020	5020	500
406	20241002	122700	1003085825	5020	5020	5020	5020	180
407	20241002	122600	1002182225	5020	5020	5020	5020	73
408	20241002	122500	1001815765	5020	5020	5020	5020	1
409	20241002	122400	1001810745	5020	5020	5020	5020	24
410	20241002	122300	1001690265	5010	5010	5010	5010	0
411	20241002	122200	1001690265	5010	5010	5010	5010	4
412	20241002	122100	1001670225	5010	5010	5010	5010	38
413	20241002	122000	1001479845	5010	5000	5010	5000	1591
414	20241002	121900	993508955	5000	5000	5010	5000	25
415	20241002	121800	993383915	5000	5000	5010	5000	161
416	20241002	121700	992578905	5000	5000	5000	5000	70
417	20241002	121600	992228905	4995	5000	5000	4995	1151
418	20241002	121500	986474730	5000	5000	5000	5000	0
419	20241002	121400	986474730	5000	5000	5000	5000	0
420	20241002	121300	986474730	5000	5000	5000	5000	55
421	20241002	121200	986199730	5010	5010	5010	5010	0
422	20241002	121100	986199730	5010	5010	5010	5010	176
423	20241002	121000	985317970	5000	5000	5000	5000	0
424	20241002	120900	985317970	5000	5000	5010	5000	2842
425	20241002	120800	971091870	5000	5000	5000	5000	0
426	20241002	120700	971091870	5000	5000	5000	5000	0
427	20241002	120600	971091870	5000	5000	5000	5000	35
428	20241002	120500	970916870	5000	5000	5000	5000	129
429	20241002	120400	970271870	5000	5000	5000	5000	0
430	20241002	120300	970271870	5000	5000	5000	5000	400
431	20241002	120200	968271870	5000	5000	5000	5000	676
432	20241002	120100	964891870	5010	5010	5010	5010	0
433	20241002	120000	964891870	5010	5010	5010	5010	156
434	20241002	115900	964110310	5010	5010	5010	5010	0
435	20241002	115800	964110310	5010	5010	5010	5010	0
436	20241002	115700	964110310	5010	5010	5010	5010	21
437	20241002	115600	964005100	5010	5010	5010	5010	15
438	20241002	115500	963929950	5000	5000	5000	5000	1
439	20241002	115400	963924950	5010	5000	5010	5000	176
440	20241002	115300	963044580	5010	5010	5010	5010	0
441	20241002	115200	963044580	5010	5000	5010	5000	21
442	20241002	115100	962939470	5000	5000	5000	5000	0
443	20241002	115000	962939470	5000	5000	5000	5000	0
444	20241002	114900	962939470	5000	5010	5010	5000	1544
445	20241002	114800	955205420	5010	5000	5010	5000	1646
446	20241002	114700	946961450	5010	5010	5010	5010	10
447	20241002	114600	946911350	5010	5010	5010	5010	580
448	20241002	114500	944005550	5000	5000	5000	5000	166
449	20241002	114400	943175550	5010	5010	5010	5010	1
450	20241002	114300	943170540	5010	5010	5010	5010	2
451	20241002	114200	943160520	5010	5010	5010	5010	0
452	20241002	114100	943160520	5010	5010	5010	5010	49
453	20241002	114000	942915030	5000	5000	5000	5000	20
454	20241002	113900	942815030	5000	5000	5000	5000	2273
455	20241002	113800	931450030	5000	5000	5000	5000	178
456	20241002	113700	930560030	5000	5000	5000	5000	464
457	20241002	113600	928240030	5000	5000	5000	5000	100
458	20241002	113500	927740030	5010	5010	5010	5010	100
459	20241002	113400	927239030	5010	5010	5010	5010	102
460	20241002	113300	926728010	5010	5010	5010	5010	10
461	20241002	113200	926677910	5000	5000	5000	5000	0
462	20241002	113100	926677910	5000	5000	5000	5000	55
463	20241002	113000	926402910	5010	5010	5010	5010	1
464	20241002	112900	926397900	5000	5000	5000	5000	599
465	20241002	112800	923402900	5000	4995	5000	4995	163
466	20241002	112700	922587940	5000	4995	5000	4995	255
467	20241002	112600	921313440	5000	5000	5000	5000	20
468	20241002	112500	921213440	5000	5000	5000	5000	1
469	20241002	112400	921208440	5000	5000	5000	5000	0
470	20241002	112300	921208440	5000	5000	5000	5000	1
471	20241002	112200	921203440	5000	5000	5000	5000	101
472	20241002	112100	920698440	5000	5000	5000	5000	2062
473	20241002	112000	910388440	5010	5010	5010	5010	2
474	20241002	111900	910378420	5000	5010	5010	5000	123
475	20241002	111800	909763410	5010	5010	5010	5010	3
476	20241002	111700	909748380	5010	5010	5010	5010	0
477	20241002	111600	909748380	5010	5010	5010	5010	20
478	20241002	111500	909648180	5000	5010	5010	5000	158
479	20241002	111400	908858150	5000	5000	5000	5000	345
480	20241002	111300	907133150	5010	5010	5010	5010	0
481	20241002	111200	907133150	5010	5010	5010	5010	78
482	20241002	111100	906742370	5010	5010	5010	5010	0
483	20241002	111000	906742370	5010	5010	5010	5010	0
484	20241002	110900	906742370	5010	5010	5010	5010	256
485	20241002	110800	905459810	5010	5010	5010	5010	5
486	20241002	110700	905434760	4995	5010	5010	4995	1604
487	20241002	110600	897412360	5010	5010	5010	5010	0
488	20241002	110500	897412360	5010	5010	5010	5010	948
489	20241002	110400	892662880	5010	5010	5010	5010	1904
490	20241002	110300	883123840	5000	5000	5000	5000	200
491	20241002	110200	882123840	5000	5000	5000	5000	0
492	20241002	110100	882123840	5000	5000	5000	5000	500
493	20241002	110000	879623840	5010	5000	5010	5000	351
494	20241002	105900	877867200	5000	5000	5000	5000	139
495	20241002	105800	877172200	5000	5000	5000	5000	1
496	20241002	105700	877167200	5000	5000	5000	5000	3
497	20241002	105600	877152200	4995	4995	4995	4995	0
498	20241002	105500	877152200	4995	5010	5010	4995	170
499	20241002	105400	876302280	5000	5000	5000	5000	0
500	20241002	105300	876302280	5000	5000	5000	5000	210
501	20241002	105200	875252280	5010	5010	5010	5010	1
502	20241002	105100	875247270	5000	5000	5000	5000	637
503	20241002	105000	872062270	5000	4995	5000	4995	404
504	20241002	104900	870044285	4995	4995	4995	4995	324
505	20241002	104800	868425905	4995	4995	4995	4995	255
506	20241002	104700	867152180	4995	4995	4995	4995	100
507	20241002	104600	866652680	4995	4995	4995	4995	1486
508	20241002	104500	859230110	4995	4995	4995	4995	0
509	20241002	104400	859230110	4995	4995	4995	4995	156
510	20241002	104300	858450890	5000	5000	5000	5000	0
511	20241002	104200	858450890	5000	5000	5000	5000	655
512	20241002	104100	855175890	5010	5000	5010	5000	2
513	20241002	104000	855165880	5010	5010	5010	5010	0
514	20241002	103900	855165880	5010	5000	5010	5000	1390
515	20241002	103800	848214590	4995	4995	4995	4995	1050
516	20241002	103700	842969840	5000	5000	5000	5000	606
517	20241002	103600	839939840	5000	5000	5000	5000	1
518	20241002	103500	839934840	5000	5000	5000	5000	326
519	20241002	103400	838304840	5010	5010	5010	5000	47
520	20241002	103300	838069630	5010	5010	5010	5010	30
521	20241002	103200	837919330	5010	5010	5010	5010	300
522	20241002	103100	836416330	5000	5010	5010	5000	367
523	20241002	103000	834578230	5020	5010	5020	5010	343
524	20241002	102900	832859680	5020	5000	5020	5000	1923
525	20241002	102800	823217950	4995	4995	5010	4995	1955
526	20241002	102700	813441810	4990	4985	4990	4985	1122
527	20241002	102600	807843575	4985	4985	4985	4985	101
528	20241002	102500	807340090	4985	4985	4985	4985	4
529	20241002	102400	807320150	4980	4985	4985	4980	317
530	20241002	102300	805741405	4990	4975	4990	4975	1268
531	20241002	102200	799426475	4975	4975	4975	4975	300
532	20241002	102100	797933975	4975	4975	4975	4975	217
533	20241002	102000	796854400	4975	4990	4990	4975	5237
534	20241002	101900	770763840	4985	4990	4990	4985	376
535	20241002	101800	768889330	4990	4990	4990	4990	1185
536	20241002	101700	762976180	4990	4990	4990	4990	93
537	20241002	101600	762512110	4995	4990	4995	4990	1141
538	20241002	101500	756818105	4985	4990	4990	4985	361
539	20241002	101400	755017520	4995	4990	4995	4990	120
540	20241002	101300	754418620	4990	4995	5000	4985	1743
541	20241002	101200	745717265	5000	5000	5000	5000	2
542	20241002	101100	745707265	5000	5000	5000	5000	0
543	20241002	101000	745707265	5000	4995	5000	4995	3
544	20241002	100900	745692270	5000	5000	5000	4995	4
545	20241002	100800	745672275	5000	4990	5000	4990	106
546	20241002	100700	745142295	4995	4995	5000	4990	97
547	20241002	100600	744657780	4990	4990	4995	4990	217
548	20241002	100500	743574935	4995	4990	4995	4990	494
549	20241002	100400	741109190	4985	4990	4990	4985	240
550	20241002	100300	739911610	4985	4980	4985	4980	332
551	20241002	100200	738257505	4980	4970	4980	4970	1044
552	20241002	100100	733066560	4970	4970	4970	4970	9
553	20241002	100000	733021830	4970	4970	4975	4970	232
554	20241002	095900	731868775	4970	4965	4975	4965	563
555	20241002	095800	729072575	4965	4965	4965	4965	125
556	20241002	095700	728451950	4965	4965	4965	4965	15
557	20241002	095600	728377475	4960	4960	4960	4960	700
558	20241002	095500	724905475	4960	4960	4960	4960	156
559	20241002	095400	724131715	4960	4955	4960	4955	204
560	20241002	095300	723120795	4960	4955	4960	4955	220
561	20241002	095200	722030570	4955	4960	4960	4955	3458
562	20241002	095100	704880220	4965	4970	4975	4965	2562
563	20241002	095000	692155710	4970	4970	4970	4970	67
564	20241002	094900	691822720	4975	4975	4975	4970	502
565	20241002	094800	689327675	4980	4975	4980	4975	22
566	20241002	094700	689218165	4980	4975	4990	4975	2207
567	20241002	094600	678234790	4970	4970	4975	4970	1226
568	20241002	094500	672136985	4970	4975	4975	4965	1825
569	20241002	094400	663074870	4975	4970	4975	4970	1192
570	20241002	094300	657150455	4965	4965	4970	4965	1034
571	20241002	094200	652014700	4965	4970	4970	4965	611
572	20241002	094100	648980975	4970	4975	4975	4965	1567
573	20241002	094000	641194515	4980	4980	4980	4980	583
574	20241002	093900	638291175	4985	4975	4985	4975	948
575	20241002	093800	633571345	4970	4965	4970	4965	99
576	20241002	093700	633079570	4970	4970	4970	4965	418
577	20241002	093600	631004185	4970	4965	4970	4965	1765
578	20241002	093500	622237615	4960	4960	4960	4960	19
579	20241002	093400	622143375	4955	4950	4955	4950	1411
580	20241002	093300	615152950	4950	4950	4955	4945	3158
581	20241002	093200	599525315	4950	4950	4950	4945	257
582	20241002	093100	598253890	4945	4945	4945	4945	104
583	20241002	093000	597739610	4945	4945	4950	4940	1747
584	20241002	092900	589104535	4945	4945	4955	4935	8380
585	20241002	092800	547704380	4940	4990	4990	4940	24947
586	20241002	092700	424070410	4990	4980	4990	4980	347
587	20241002	092600	422341790	4980	4970	4980	4965	1150
588	20241002	092500	416626270	4975	4975	4975	4975	7
589	20241002	092400	416591445	4975	4965	4975	4965	1706
590	20241002	092300	408120525	4965	4960	4965	4960	1643
591	20241002	092200	399969765	4965	4965	4965	4960	1493
592	20241002	092100	392560515	4965	4970	4970	4965	1991
593	20241002	092000	382674650	4970	4970	4975	4970	2156
594	20241002	091900	371959305	4965	4980	4980	4965	2368
595	20241002	091800	360187860	4980	4980	4980	4980	207
596	20241002	091700	359157000	4975	4985	4985	4975	253
597	20241002	091600	357897745	4985	4975	4985	4970	566
598	20241002	091500	355082790	4985	4985	4985	4980	304
599	20241002	091400	353567500	4990	4985	4990	4985	296
600	20241002	091300	352091470	4985	4970	4985	4970	1512
601	20241002	091200	344557780	4975	4960	4975	4955	2693
602	20241002	091100	331194330	4960	4950	4960	4945	4690
603	20241002	091000	307970890	4950	4970	4975	4940	17118
604	20241002	090900	223117695	4970	4980	4980	4970	1908
605	20241002	090800	213629080	4980	4970	4980	4970	4051
606	20241002	090700	193485300	4980	4965	4980	4965	4725
607	20241002	090600	169999570	4965	4980	4980	4960	9172
608	20241002	090500	124414985	4970	5000	5000	4970	8279
609	20241002	090400	83147610	5010	5000	5010	5000	946
610	20241002	090300	78411620	5000	5010	5010	4985	3298
611	20241002	090200	61937860	5010	5020	5020	4995	4681
612	20241002	090100	38529660	5010	5060	5080	5000	5909
613	20241002	090000	8852660	5060	5090	5090	5060	1740