KissMeData/010240/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185500	82127850	4980	4980	4980	4980	774
3	20241011	185400	82127850	4980	4980	4980	4980	0
4	20241011	185300	82127850	4980	4980	4980	4980	0
5	20241011	185200	82127850	4980	4980	4980	4980	0
6	20241011	185100	82127850	4980	4980	4980	4980	0
7	20241011	185000	82127850	4980	4980	4980	4980	0
8	20241011	184900	82127850	4980	4980	4980	4980	0
9	20241011	184800	82127850	4980	4980	4980	4980	0
10	20241011	184700	82127850	4980	4980	4980	4980	0
11	20241011	184600	82127850	4980	4980	4980	4980	0
12	20241011	184500	82127850	4980	4980	4980	4980	0
13	20241011	184400	82127850	4980	4980	4980	4980	0
14	20241011	184300	82127850	4980	4980	4980	4980	0
15	20241011	184200	82127850	4980	4980	4980	4980	0
16	20241011	184100	82127850	4980	4980	4980	4980	0
17	20241011	184000	82127850	4980	4980	4980	4980	0
18	20241011	183900	82127850	4980	4980	4980	4980	0
19	20241011	183800	82127850	4980	4980	4980	4980	0
20	20241011	183700	82127850	4980	4980	4980	4980	0
21	20241011	183600	82127850	4980	4980	4980	4980	0
22	20241011	183500	82127850	4980	4980	4980	4980	0
23	20241011	183400	82127850	4980	4980	4980	4980	0
24	20241011	183300	82127850	4980	4980	4980	4980	0
25	20241011	183200	82127850	4980	4980	4980	4980	0
26	20241011	183100	82127850	4980	4980	4980	4980	0
27	20241011	183000	82127850	4980	4980	4980	4980	0
28	20241011	182900	82127850	4980	4980	4980	4980	0
29	20241011	182800	82127850	4980	4980	4980	4980	0
30	20241011	182700	82127850	4980	4980	4980	4980	0
31	20241011	182600	82127850	4980	4980	4980	4980	0
32	20241011	182500	82127850	4980	4980	4980	4980	774
33	20241011	182400	82127850	4980	4980	4980	4980	0
34	20241011	182300	82127850	4980	4980	4980	4980	0
35	20241011	182200	82127850	4980	4980	4980	4980	0
36	20241011	182100	82127850	4980	4980	4980	4980	0
37	20241011	182000	82127850	4980	4980	4980	4980	0
38	20241011	181900	82127850	4980	4980	4980	4980	0
39	20241011	181800	82127850	4980	4980	4980	4980	0
40	20241011	181700	82127850	4980	4980	4980	4980	0
41	20241011	181600	82127850	4980	4980	4980	4980	0
42	20241011	181500	82127850	4980	4980	4980	4980	0
43	20241011	181400	82127850	4980	4980	4980	4980	0
44	20241011	181300	82127850	4980	4980	4980	4980	0
45	20241011	181200	82127850	4980	4980	4980	4980	0
46	20241011	181100	82127850	4980	4980	4980	4980	0
47	20241011	181000	82127850	4980	4980	4980	4980	0
48	20241011	180900	82127850	4980	4980	4980	4980	0
49	20241011	180800	82127850	4980	4980	4980	4980	0
50	20241011	180700	82127850	4980	4980	4980	4980	0
51	20241011	180600	82127850	4980	4980	4980	4980	0
52	20241011	180500	82127850	4980	4980	4980	4980	0
53	20241011	180400	82127850	4980	4980	4980	4980	0
54	20241011	180300	82127850	4980	4980	4980	4980	0
55	20241011	180200	82127850	4980	4980	4980	4980	0
56	20241011	180100	82127850	4980	4980	4980	4980	0
57	20241011	180000	82127850	4980	4980	4980	4980	0
58	20241011	175900	82127850	4980	4980	4980	4980	0
59	20241011	175800	82127850	4980	4980	4980	4980	0
60	20241011	175700	82127850	4980	4980	4980	4980	0
61	20241011	175600	82127850	4980	4980	4980	4980	0
62	20241011	175500	82127850	4980	4980	4980	4980	774
63	20241011	175400	82127850	4980	4980	4980	4980	0
64	20241011	175300	82127850	4980	4980	4980	4980	0
65	20241011	175200	82127850	4980	4980	4980	4980	0
66	20241011	175100	82127850	4980	4980	4980	4980	0
67	20241011	175000	82127850	4980	4980	4980	4980	0
68	20241011	174900	82127850	4980	4980	4980	4980	0
69	20241011	174800	82127850	4980	4980	4980	4980	0
70	20241011	174700	82127850	4980	4980	4980	4980	0
71	20241011	174600	82127850	4980	4980	4980	4980	0
72	20241011	174500	82127850	4980	4980	4980	4980	0
73	20241011	174400	82127850	4980	4980	4980	4980	0
74	20241011	174300	82127850	4980	4980	4980	4980	0
75	20241011	174200	82127850	4980	4980	4980	4980	0
76	20241011	174100	82127850	4980	4980	4980	4980	0
77	20241011	174000	82127850	4980	4980	4980	4980	0
78	20241011	173900	82127850	4980	4980	4980	4980	0
79	20241011	173800	82127850	4980	4980	4980	4980	0
80	20241011	173700	82127850	4980	4980	4980	4980	0
81	20241011	173600	82127850	4980	4980	4980	4980	0
82	20241011	173500	82127850	4980	4980	4980	4980	0
83	20241011	173400	82127850	4980	4980	4980	4980	0
84	20241011	173300	82127850	4980	4980	4980	4980	0
85	20241011	173200	82127850	4980	4980	4980	4980	0
86	20241011	173100	82127850	4980	4980	4980	4980	0
87	20241011	173000	82127850	4980	4980	4980	4980	0
88	20241011	172900	82127850	4980	4980	4980	4980	0
89	20241011	172800	82127850	4980	4980	4980	4980	0
90	20241011	172700	82127850	4980	4980	4980	4980	0
91	20241011	172600	82127850	4980	4980	4980	4980	0
92	20241011	172500	82127850	4980	4980	4980	4980	774
93	20241011	172400	82127850	4980	4980	4980	4980	0
94	20241011	172300	82127850	4980	4980	4980	4980	0
95	20241011	172200	82127850	4980	4980	4980	4980	0
96	20241011	172100	82127850	4980	4980	4980	4980	0
97	20241011	172000	82127850	4980	4980	4980	4980	0
98	20241011	171900	82127850	4980	4980	4980	4980	0
99	20241011	171800	82127850	4980	4980	4980	4980	0
100	20241011	171700	82127850	4980	4980	4980	4980	0
101	20241011	171600	82127850	4980	4980	4980	4980	0
102	20241011	171500	82127850	4980	4980	4980	4980	0
103	20241011	171400	82127850	4980	4980	4980	4980	0
104	20241011	171300	82127850	4980	4980	4980	4980	0
105	20241011	171200	82127850	4980	4980	4980	4980	0
106	20241011	171100	82127850	4980	4980	4980	4980	0
107	20241011	171000	82127850	4980	4980	4980	4980	0
108	20241011	170900	82127850	4980	4980	4980	4980	0
109	20241011	170800	82127850	4980	4980	4980	4980	0
110	20241011	170700	82127850	4980	4980	4980	4980	0
111	20241011	170600	82127850	4980	4980	4980	4980	0
112	20241011	170500	82127850	4980	4980	4980	4980	0
113	20241011	170400	82127850	4980	4980	4980	4980	0
114	20241011	170300	82127850	4980	4980	4980	4980	0
115	20241011	170200	82127850	4980	4980	4980	4980	0
116	20241011	170100	82127850	4980	4980	4980	4980	0
117	20241011	170000	82127850	4980	4980	4980	4980	0
118	20241011	165900	82127850	4980	4980	4980	4980	0
119	20241011	165800	82127850	4980	4980	4980	4980	0
120	20241011	165700	82127850	4980	4980	4980	4980	0
121	20241011	165600	82127850	4980	4980	4980	4980	0
122	20241011	165500	82127850	4980	4980	4980	4980	774
123	20241011	165400	82127850	4980	4980	4980	4980	0
124	20241011	165300	82127850	4980	4980	4980	4980	0
125	20241011	165200	82127850	4980	4980	4980	4980	0
126	20241011	165100	82127850	4980	4980	4980	4980	0
127	20241011	165000	82127850	4980	4980	4980	4980	0
128	20241011	164900	82127850	4980	4980	4980	4980	0
129	20241011	164800	82127850	4980	4980	4980	4980	0
130	20241011	164700	82127850	4980	4980	4980	4980	0
131	20241011	164600	82127850	4980	4980	4980	4980	0
132	20241011	164500	82127850	4980	4980	4980	4980	0
133	20241011	164400	82127850	4980	4980	4980	4980	0
134	20241011	164300	82127850	4980	4980	4980	4980	0
135	20241011	164200	82127850	4980	4980	4980	4980	0
136	20241011	164100	82127850	4980	4980	4980	4980	0
137	20241011	164000	82127850	4980	4980	4980	4980	0
138	20241011	163900	82127850	4980	4980	4980	4980	0
139	20241011	163800	82127850	4980	4980	4980	4980	0
140	20241011	163700	82127850	4980	4980	4980	4980	0
141	20241011	163600	82127850	4980	4980	4980	4980	0
142	20241011	163500	82127850	4980	4980	4980	4980	0
143	20241011	163400	82127850	4980	4980	4980	4980	0
144	20241011	163300	82127850	4980	4980	4980	4980	0
145	20241011	163200	82127850	4980	4980	4980	4980	0
146	20241011	163100	82127850	4980	4980	4980	4980	0
147	20241011	163000	82127850	4980	4980	4980	4980	0
148	20241011	162900	82127850	4980	4980	4980	4980	0
149	20241011	162800	82127850	4980	4980	4980	4980	0
150	20241011	162700	82127850	4980	4980	4980	4980	0
151	20241011	162600	82127850	4980	4980	4980	4980	0
152	20241011	162500	82127850	4980	4980	4980	4980	774
153	20241011	162400	82127850	4980	4980	4980	4980	0
154	20241011	162300	82127850	4980	4980	4980	4980	0
155	20241011	162200	82127850	4980	4980	4980	4980	0
156	20241011	162100	82127850	4980	4980	4980	4980	0
157	20241011	162000	82127850	4980	4980	4980	4980	0
158	20241011	161900	82127850	4980	4980	4980	4980	0
159	20241011	161800	82127850	4980	4980	4980	4980	0
160	20241011	161700	82127850	4980	4980	4980	4980	0
161	20241011	161600	82127850	4980	4980	4980	4980	0
162	20241011	161500	82127850	4980	4980	4980	4980	0
163	20241011	161400	82127850	4980	4980	4980	4980	0
164	20241011	161300	82127850	4980	4980	4980	4980	0
165	20241011	161200	82127850	4980	4980	4980	4980	0
166	20241011	161100	82127850	4980	4980	4980	4980	0
167	20241011	161000	82127850	4980	4980	4980	4980	0
168	20241011	160900	82127850	4980	4980	4980	4980	0
169	20241011	160800	82127850	4980	4980	4980	4980	0
170	20241011	160700	82127850	4980	4980	4980	4980	0
171	20241011	160600	82127850	4980	4980	4980	4980	0
172	20241011	160500	82127850	4980	4980	4980	4980	0
173	20241011	160400	82127850	4980	4980	4980	4980	0
174	20241011	160300	82127850	4980	4980	4980	4980	0
175	20241011	160200	82127850	4980	4980	4980	4980	0
176	20241011	160100	82127850	4980	4980	4980	4980	0
177	20241011	160000	82127850	4980	4980	4980	4980	0
178	20241011	155900	82127850	4980	4980	4980	4980	0
179	20241011	155800	82127850	4980	4980	4980	4980	0
180	20241011	155700	82127850	4980	4980	4980	4980	0
181	20241011	155600	82127850	4980	4980	4980	4980	0
182	20241011	155500	82127850	4980	4980	4980	4980	774
183	20241011	155400	82127850	4980	4980	4980	4980	0
184	20241011	155300	82127850	4980	4980	4980	4980	0
185	20241011	155200	82127850	4980	4980	4980	4980	0
186	20241011	155100	82127850	4980	4980	4980	4980	0
187	20241011	155000	82127850	4980	4980	4980	4980	0
188	20241011	154900	82127850	4980	4980	4980	4980	0
189	20241011	154800	82127850	4980	4980	4980	4980	0
190	20241011	154700	82127850	4980	4980	4980	4980	0
191	20241011	154600	82127850	4980	4980	4980	4980	0
192	20241011	154500	82127850	4980	4980	4980	4980	0
193	20241011	154400	82127850	4980	4980	4980	4980	0
194	20241011	154300	82127850	4980	4980	4980	4980	0
195	20241011	154200	82127850	4980	4980	4980	4980	0
196	20241011	154100	82127850	4980	4980	4980	4980	0
197	20241011	154000	82127850	4980	4980	4980	4980	0
198	20241011	153900	82127850	4980	4980	4980	4980	0
199	20241011	153800	82127850	4980	4980	4980	4980	0
200	20241011	153700	82127850	4980	4980	4980	4980	0
201	20241011	153600	82127850	4980	4980	4980	4980	0
202	20241011	153500	82127850	4980	4980	4980	4980	0
203	20241011	153400	82127850	4980	4980	4980	4980	0
204	20241011	153300	82127850	4980	4980	4980	4980	0
205	20241011	153200	82127850	4980	4980	4980	4980	0
206	20241011	153100	82127850	4980	4980	4980	4980	0
207	20241011	153000	82127850	4980	4980	4980	4980	774
208	20241011	152900	78273330	4975	4975	4975	4975	0
209	20241011	152800	78273330	4975	4975	4975	4975	0
210	20241011	152700	78273330	4975	4975	4975	4975	0
211	20241011	152600	78273330	4975	4975	4975	4975	0
212	20241011	152500	78273330	4975	4975	4975	4975	0
213	20241011	152400	78273330	4975	4975	4975	4975	0
214	20241011	152300	78273330	4975	4975	4975	4975	0
215	20241011	152200	78273330	4975	4975	4975	4975	0
216	20241011	152100	78273330	4975	4975	4975	4975	0
217	20241011	152000	78273330	4975	4975	4975	4975	0
218	20241011	151900	78273330	4975	4975	4975	4975	22
219	20241011	151800	78163880	4970	4970	4970	4970	0
220	20241011	151700	78163880	4970	4970	4970	4970	0
221	20241011	151600	78163880	4970	4970	4970	4970	1
222	20241011	151500	78158910	4955	4955	4955	4955	0
223	20241011	151400	78158910	4955	4955	4955	4955	0
224	20241011	151300	78158910	4955	4955	4955	4955	0
225	20241011	151200	78158910	4955	4955	4955	4955	100
226	20241011	151100	77663410	4970	4970	4970	4970	0
227	20241011	151000	77663410	4970	4970	4970	4970	0
228	20241011	150900	77663410	4970	4970	4970	4970	0
229	20241011	150800	77663410	4970	4970	4970	4970	0
230	20241011	150700	77663410	4970	4970	4970	4970	0
231	20241011	150600	77663410	4970	4970	4970	4970	0
232	20241011	150500	77663410	4970	4970	4970	4970	103
233	20241011	150400	77151500	4975	4975	4975	4975	100
234	20241011	150300	76654000	4970	4970	4970	4970	1
235	20241011	150200	76649030	4955	4955	4955	4955	0
236	20241011	150100	76649030	4955	4955	4955	4955	0
237	20241011	150000	76649030	4955	4955	4955	4955	0
238	20241011	145900	76649030	4955	4960	4960	4955	761
239	20241011	145800	72876940	4960	4960	4960	4960	0
240	20241011	145700	72876940	4960	4960	4960	4960	0
241	20241011	145600	72876940	4960	4960	4960	4960	0
242	20241011	145500	72876940	4960	4960	4960	4960	0
243	20241011	145400	72876940	4960	4960	4960	4960	0
244	20241011	145300	72876940	4960	4960	4960	4960	0
245	20241011	145200	72876940	4960	4960	4960	4960	0
246	20241011	145100	72876940	4960	4960	4960	4960	0
247	20241011	145000	72876940	4960	4960	4960	4960	0
248	20241011	144900	72876940	4960	4960	4960	4960	0
249	20241011	144800	72876940	4960	4960	4960	4960	0
250	20241011	144700	72876940	4960	4960	4960	4960	0
251	20241011	144600	72876940	4960	4960	4960	4960	0
252	20241011	144500	72876940	4960	4960	4960	4960	0
253	20241011	144400	72876940	4960	4970	4970	4960	2
254	20241011	144300	72867010	4960	4960	4960	4960	0
255	20241011	144200	72867010	4960	4960	4960	4960	0
256	20241011	144100	72867010	4960	4960	4960	4960	0
257	20241011	144000	72867010	4960	4960	4960	4960	0
258	20241011	143900	72867010	4960	4960	4960	4960	0
259	20241011	143800	72867010	4960	4960	4960	4960	0
260	20241011	143700	72867010	4960	4960	4960	4960	0
261	20241011	143600	72867010	4960	4960	4960	4960	0
262	20241011	143500	72867010	4960	4960	4960	4960	0
263	20241011	143400	72867010	4960	4960	4960	4960	0
264	20241011	143300	72867010	4960	4960	4960	4960	0
265	20241011	143200	72867010	4960	4960	4960	4960	0
266	20241011	143100	72867010	4960	4960	4960	4960	0
267	20241011	143000	72867010	4960	4960	4960	4960	0
268	20241011	142900	72867010	4960	4960	4960	4960	0
269	20241011	142800	72867010	4960	4960	4960	4960	0
270	20241011	142700	72867010	4960	4960	4960	4960	0
271	20241011	142600	72867010	4960	4960	4960	4960	0
272	20241011	142500	72867010	4960	4960	4960	4960	0
273	20241011	142400	72867010	4960	4960	4960	4960	0
274	20241011	142300	72867010	4960	4960	4960	4960	0
275	20241011	142200	72867010	4960	4960	4960	4960	0
276	20241011	142100	72867010	4960	4960	4960	4960	0
277	20241011	142000	72867010	4960	4960	4960	4960	0
278	20241011	141900	72867010	4960	4960	4960	4960	0
279	20241011	141800	72867010	4960	4960	4960	4960	0
280	20241011	141700	72867010	4960	4960	4960	4960	0
281	20241011	141600	72867010	4960	4960	4960	4960	0
282	20241011	141500	72867010	4960	4960	4960	4960	0
283	20241011	141400	72867010	4960	4960	4960	4960	0
284	20241011	141300	72867010	4960	4960	4960	4960	0
285	20241011	141200	72867010	4960	4960	4960	4960	0
286	20241011	141100	72867010	4960	4960	4960	4960	0
287	20241011	141000	72867010	4960	4960	4960	4960	0
288	20241011	140900	72867010	4960	4960	4960	4960	0
289	20241011	140800	72867010	4960	4960	4960	4960	0
290	20241011	140700	72867010	4960	4960	4960	4960	0
291	20241011	140600	72867010	4960	4960	4960	4960	0
292	20241011	140500	72867010	4960	4960	4960	4960	0
293	20241011	140400	72867010	4960	4960	4960	4960	0
294	20241011	140300	72867010	4960	4960	4960	4960	0
295	20241011	140200	72867010	4960	4960	4960	4960	0
296	20241011	140100	72867010	4960	4960	4960	4960	30
297	20241011	140000	72718210	4960	4960	4960	4960	0
298	20241011	135900	72718210	4960	4960	4960	4960	0
299	20241011	135800	72718210	4960	4960	4960	4960	40
300	20241011	135700	72519810	4960	4960	4960	4960	0
301	20241011	135600	72519810	4960	4960	4960	4960	0
302	20241011	135500	72519810	4960	4960	4960	4960	0
303	20241011	135400	72519810	4960	4960	4960	4960	0
304	20241011	135300	72519810	4960	4960	4960	4960	0
305	20241011	135200	72519810	4960	4960	4960	4960	0
306	20241011	135100	72519810	4960	4960	4960	4960	0
307	20241011	135000	72519810	4960	4960	4960	4960	0
308	20241011	134900	72519810	4960	4960	4960	4960	0
309	20241011	134800	72519810	4960	4960	4960	4960	0
310	20241011	134700	72519810	4960	4960	4960	4960	0
311	20241011	134600	72519810	4960	4960	4960	4960	0
312	20241011	134500	72519810	4960	4965	4965	4960	423
313	20241011	134400	70421330	4970	4970	4970	4970	0
314	20241011	134300	70421330	4970	4970	4970	4970	0
315	20241011	134200	70421330	4970	4970	4970	4970	250
316	20241011	134100	69178830	4965	4965	4965	4965	0
317	20241011	134000	69178830	4965	4965	4965	4965	0
318	20241011	133900	69178830	4965	4965	4965	4965	0
319	20241011	133800	69178830	4965	4965	4965	4965	0
320	20241011	133700	69178830	4965	4965	4965	4965	0
321	20241011	133600	69178830	4965	4965	4965	4965	0
322	20241011	133500	69178830	4965	4965	4965	4965	0
323	20241011	133400	69178830	4965	4965	4965	4965	0
324	20241011	133300	69178830	4965	4965	4965	4965	0
325	20241011	133200	69178830	4965	4965	4965	4965	0
326	20241011	133100	69178830	4965	4965	4965	4965	0
327	20241011	133000	69178830	4965	4965	4965	4965	0
328	20241011	132900	69178830	4965	4965	4965	4965	0
329	20241011	132800	69178830	4965	4965	4965	4965	0
330	20241011	132700	69178830	4965	4965	4965	4965	0
331	20241011	132600	69178830	4965	4965	4965	4965	0
332	20241011	132500	69178830	4965	4965	4965	4965	0
333	20241011	132400	69178830	4965	4965	4965	4965	0
334	20241011	132300	69178830	4965	4965	4965	4965	0
335	20241011	132200	69178830	4965	4965	4965	4965	0
336	20241011	132100	69178830	4965	4965	4965	4965	0
337	20241011	132000	69178830	4965	4965	4965	4965	0
338	20241011	131900	69178830	4965	4965	4965	4965	0
339	20241011	131800	69178830	4965	4965	4965	4965	0
340	20241011	131700	69178830	4965	4965	4965	4965	0
341	20241011	131600	69178830	4965	4965	4965	4965	0
342	20241011	131500	69178830	4965	4965	4965	4965	0
343	20241011	131400	69178830	4965	4975	4975	4965	152
344	20241011	131300	68424020	4975	4975	4975	4975	0
345	20241011	131200	68424020	4975	4975	4975	4975	0
346	20241011	131100	68424020	4975	4975	4975	4975	0
347	20241011	131000	68424020	4975	4975	4975	4975	0
348	20241011	130900	68424020	4975	4975	4975	4975	0
349	20241011	130800	68424020	4975	4975	4975	4975	11
350	20241011	130700	68369295	4980	4980	4980	4980	0
351	20241011	130600	68369295	4980	4980	4980	4980	0
352	20241011	130500	68369295	4980	4980	4980	4980	0
353	20241011	130400	68369295	4980	4980	4980	4980	0
354	20241011	130300	68369295	4980	4980	4980	4980	7
355	20241011	130200	68334435	4980	4980	4980	4980	0
356	20241011	130100	68334435	4980	4980	4980	4980	10
357	20241011	130000	68284635	4980	4980	4980	4980	0
358	20241011	125900	68284635	4980	4980	4980	4980	0
359	20241011	125800	68284635	4980	4980	4980	4980	0
360	20241011	125700	68284635	4980	4980	4980	4980	0
361	20241011	125600	68284635	4980	4980	4980	4980	0
362	20241011	125500	68284635	4980	4980	4980	4980	0
363	20241011	125400	68284635	4980	4980	4980	4980	0
364	20241011	125300	68284635	4980	4980	4980	4980	0
365	20241011	125200	68284635	4980	4980	4980	4980	0
366	20241011	125100	68284635	4980	4980	4980	4980	0
367	20241011	125000	68284635	4980	4980	4980	4980	0
368	20241011	124900	68284635	4980	4980	4980	4980	0
369	20241011	124800	68284635	4980	4980	4980	4980	0
370	20241011	124700	68284635	4980	4980	4980	4980	0
371	20241011	124600	68284635	4980	4980	4980	4980	0
372	20241011	124500	68284635	4980	4980	4980	4980	0
373	20241011	124400	68284635	4980	4980	4980	4980	0
374	20241011	124300	68284635	4980	4980	4980	4980	0
375	20241011	124200	68284635	4980	4980	4980	4980	0
376	20241011	124100	68284635	4980	4980	4980	4980	0
377	20241011	124000	68284635	4980	4980	4980	4980	1
378	20241011	123900	68279655	4975	4975	4975	4975	0
379	20241011	123800	68279655	4975	4975	4975	4975	0
380	20241011	123700	68279655	4975	4975	4975	4975	0
381	20241011	123600	68279655	4975	4975	4975	4975	0
382	20241011	123500	68279655	4975	4975	4975	4975	0
383	20241011	123400	68279655	4975	4975	4975	4975	0
384	20241011	123300	68279655	4975	4975	4975	4975	0
385	20241011	123200	68279655	4975	4975	4975	4975	0
386	20241011	123100	68279655	4975	4975	4975	4975	0
387	20241011	123000	68279655	4975	4975	4975	4975	0
388	20241011	122900	68279655	4975	4975	4975	4975	0
389	20241011	122800	68279655	4975	4975	4975	4975	0
390	20241011	122700	68279655	4975	4975	4975	4975	0
391	20241011	122600	68279655	4975	4975	4975	4975	0
392	20241011	122500	68279655	4975	4975	4975	4975	0
393	20241011	122400	68279655	4975	4975	4975	4975	0
394	20241011	122300	68279655	4975	4975	4975	4975	0
395	20241011	122200	68279655	4975	4975	4975	4975	0
396	20241011	122100	68279655	4975	4975	4975	4975	0
397	20241011	122000	68279655	4975	4975	4975	4975	0
398	20241011	121900	68279655	4975	4975	4975	4975	0
399	20241011	121800	68279655	4975	4975	4975	4975	0
400	20241011	121700	68279655	4975	4975	4975	4975	0
401	20241011	121600	68279655	4975	4965	4975	4965	297
402	20241011	121500	66805040	4960	4960	4960	4960	0
403	20241011	121400	66805040	4960	4960	4960	4960	3
404	20241011	121300	66790160	4965	4970	4970	4965	704
405	20241011	121200	63293960	4980	4980	4980	4980	0
406	20241011	121100	63293960	4980	4980	4980	4980	0
407	20241011	121000	63293960	4980	4980	4980	4980	0
408	20241011	120900	63293960	4980	4980	4980	4980	0
409	20241011	120800	63293960	4980	4980	4980	4980	0
410	20241011	120700	63293960	4980	4980	4980	4980	0
411	20241011	120600	63293960	4980	4980	4980	4980	0
412	20241011	120500	63293960	4980	4980	4980	4980	0
413	20241011	120400	63293960	4980	4980	4980	4980	0
414	20241011	120300	63293960	4980	4980	4980	4980	0
415	20241011	120200	63293960	4980	4980	4980	4980	0
416	20241011	120100	63293960	4980	4980	4980	4980	0
417	20241011	120000	63293960	4980	4980	4980	4980	3
418	20241011	115900	63279020	4980	4980	4980	4980	0
419	20241011	115800	63279020	4980	4980	4980	4980	0
420	20241011	115700	63279020	4980	4980	4980	4980	0
421	20241011	115600	63279020	4980	4980	4980	4980	0
422	20241011	115500	63279020	4980	4980	4980	4980	0
423	20241011	115400	63279020	4980	4980	4980	4980	0
424	20241011	115300	63279020	4980	4980	4980	4980	0
425	20241011	115200	63279020	4980	4980	4980	4980	0
426	20241011	115100	63279020	4980	4980	4980	4980	0
427	20241011	115000	63279020	4980	4980	4980	4980	0
428	20241011	114900	63279020	4980	4980	4980	4980	0
429	20241011	114800	63279020	4980	4980	4980	4980	0
430	20241011	114700	63279020	4980	4980	4980	4980	0
431	20241011	114600	63279020	4980	4980	4980	4980	0
432	20241011	114500	63279020	4980	4980	4980	4980	0
433	20241011	114400	63279020	4980	4980	4980	4980	0
434	20241011	114300	63279020	4980	4980	4980	4980	0
435	20241011	114200	63279020	4980	4980	4980	4980	0
436	20241011	114100	63279020	4980	4980	4980	4980	0
437	20241011	114000	63279020	4980	4980	4980	4980	0
438	20241011	113900	63279020	4980	4980	4980	4980	0
439	20241011	113800	63279020	4980	4980	4980	4980	0
440	20241011	113700	63279020	4980	4980	4980	4980	0
441	20241011	113600	63279020	4980	4980	4980	4980	0
442	20241011	113500	63279020	4980	4980	4980	4980	1
443	20241011	113400	63274040	4980	4980	4980	4980	0
444	20241011	113300	63274040	4980	4980	4980	4980	0
445	20241011	113200	63274040	4980	4980	4980	4980	0
446	20241011	113100	63274040	4980	4980	4980	4980	0
447	20241011	113000	63274040	4980	4980	4980	4980	0
448	20241011	112900	63274040	4980	4980	4980	4980	0
449	20241011	112800	63274040	4980	4980	4980	4980	0
450	20241011	112700	63274040	4980	4980	4980	4980	0
451	20241011	112600	63274040	4980	4980	4980	4980	0
452	20241011	112500	63274040	4980	4980	4980	4980	0
453	20241011	112400	63274040	4980	4980	4980	4980	0
454	20241011	112300	63274040	4980	4980	4980	4980	0
455	20241011	112200	63274040	4980	4980	4980	4980	0
456	20241011	112100	63274040	4980	4980	4980	4980	0
457	20241011	112000	63274040	4980	4980	4980	4980	0
458	20241011	111900	63274040	4980	4980	4980	4980	0
459	20241011	111800	63274040	4980	4980	4980	4980	0
460	20241011	111700	63274040	4980	4980	4980	4980	0
461	20241011	111600	63274040	4980	4980	4980	4980	2
462	20241011	111500	63264080	4970	4970	4970	4970	0
463	20241011	111400	63264080	4970	4970	4970	4970	0
464	20241011	111300	63264080	4970	4970	4970	4970	0
465	20241011	111200	63264080	4970	4970	4970	4970	0
466	20241011	111100	63264080	4970	4970	4970	4970	0
467	20241011	111000	63264080	4970	4970	4970	4970	0
468	20241011	110900	63264080	4970	4970	4970	4970	0
469	20241011	110800	63264080	4970	4970	4970	4970	0
470	20241011	110700	63264080	4970	4970	4970	4970	0
471	20241011	110600	63264080	4970	4970	4970	4970	0
472	20241011	110500	63264080	4970	4970	4970	4970	0
473	20241011	110400	63264080	4970	4970	4970	4970	52
474	20241011	110300	63005640	4980	4980	4980	4980	0
475	20241011	110200	63005640	4980	4980	4980	4980	0
476	20241011	110100	63005640	4980	4980	4980	4980	1
477	20241011	110000	63000660	4980	4980	4980	4980	0
478	20241011	105900	63000660	4980	4980	4980	4980	0
479	20241011	105800	63000660	4980	4980	4980	4980	0
480	20241011	105700	63000660	4980	4980	4980	4980	0
481	20241011	105600	63000660	4980	4980	4980	4980	0
482	20241011	105500	63000660	4980	4980	4980	4980	0
483	20241011	105400	63000660	4980	4980	4980	4980	0
484	20241011	105300	63000660	4980	4980	4980	4980	0
485	20241011	105200	63000660	4980	4980	4980	4980	0
486	20241011	105100	63000660	4980	4980	4980	4980	0
487	20241011	105000	63000660	4980	4980	4980	4980	0
488	20241011	104900	63000660	4980	4980	4980	4980	0
489	20241011	104800	63000660	4980	4980	4980	4980	0
490	20241011	104700	63000660	4980	4980	4980	4980	0
491	20241011	104600	63000660	4980	4980	4980	4980	0
492	20241011	104500	63000660	4980	4980	4980	4980	0
493	20241011	104400	63000660	4980	4980	4980	4980	58
494	20241011	104300	62711820	4980	4980	4980	4980	0
495	20241011	104200	62711820	4980	4980	4980	4980	0
496	20241011	104100	62711820	4980	4980	4980	4980	0
497	20241011	104000	62711820	4980	4980	4980	4980	0
498	20241011	103900	62711820	4980	4980	4980	4980	0
499	20241011	103800	62711820	4980	4980	4980	4980	108
500	20241011	103700	62173980	4975	4975	4975	4975	0
501	20241011	103600	62173980	4975	4975	4975	4975	0
502	20241011	103500	62173980	4975	4975	4975	4975	0
503	20241011	103400	62173980	4975	4985	4985	4975	2431
504	20241011	103300	50066455	4990	4990	4990	4990	0
505	20241011	103200	50066455	4990	4990	4990	4990	0
506	20241011	103100	50066455	4990	4990	4990	4990	0
507	20241011	103000	50066455	4990	4990	4990	4990	0
508	20241011	102900	50066455	4990	4990	4990	4990	0
509	20241011	102800	50066455	4990	4990	4990	4990	194
510	20241011	102700	49098395	5000	5000	5000	5000	0
511	20241011	102600	49098395	5000	5000	5000	5000	0
512	20241011	102500	49098395	5000	5000	5000	5000	0
513	20241011	102400	49098395	5000	5000	5000	5000	2
514	20241011	102300	49088395	4980	4980	4980	4980	0
515	20241011	102200	49088395	4980	4980	4980	4980	0
516	20241011	102100	49088395	4980	4980	4980	4980	0
517	20241011	102000	49088395	4980	4980	4980	4980	3
518	20241011	101900	49073455	4990	4990	4990	4990	0
519	20241011	101800	49073455	4990	4995	4995	4990	700
520	20241011	101700	45579905	5000	5000	5000	5000	0
521	20241011	101600	45579905	5000	5000	5000	5000	0
522	20241011	101500	45579905	5000	5000	5000	5000	0
523	20241011	101400	45579905	5000	5000	5000	5000	0
524	20241011	101300	45579905	5000	5000	5000	5000	0
525	20241011	101200	45579905	5000	5000	5000	5000	0
526	20241011	101100	45579905	5000	5000	5000	5000	0
527	20241011	101000	45579905	5000	5000	5000	5000	25
528	20241011	100900	45454905	5000	5000	5000	5000	0
529	20241011	100800	45454905	5000	5000	5030	5000	712
530	20241011	100700	41892655	5000	4990	5000	4990	442
531	20241011	100600	39686635	4990	4990	4990	4990	1
532	20241011	100500	39681645	4980	4980	4980	4980	0
533	20241011	100400	39681645	4980	4980	4980	4980	0
534	20241011	100300	39681645	4980	4980	4980	4980	13
535	20241011	100200	39616905	4990	4990	4990	4990	1
536	20241011	100100	39611915	4980	4980	4980	4980	0
537	20241011	100000	39611915	4980	4980	4980	4980	0
538	20241011	095900	39611915	4980	4980	4980	4980	0
539	20241011	095800	39611915	4980	4980	4980	4980	0
540	20241011	095700	39611915	4980	4980	4980	4980	0
541	20241011	095600	39611915	4980	4980	4980	4980	0
542	20241011	095500	39611915	4980	4980	4980	4980	0
543	20241011	095400	39611915	4980	4980	4980	4980	0
544	20241011	095300	39611915	4980	4980	4980	4980	425
545	20241011	095200	37495415	4980	4980	4980	4980	0
546	20241011	095100	37495415	4980	4980	4980	4980	0
547	20241011	095000	37495415	4980	4990	4990	4980	1595
548	20241011	094900	29546495	4985	4985	4985	4985	0
549	20241011	094800	29546495	4985	4985	4985	4985	0
550	20241011	094700	29546495	4985	4985	4985	4985	0
551	20241011	094600	29546495	4985	4985	4985	4985	0
552	20241011	094500	29546495	4985	4985	4985	4985	418
553	20241011	094400	27462765	4985	4985	4985	4985	1
554	20241011	094300	27457780	4985	4985	4985	4985	0
555	20241011	094200	27457780	4985	4985	4995	4980	579
556	20241011	094100	24572640	5020	5020	5020	5020	0
557	20241011	094000	24572640	5020	5020	5020	5020	0
558	20241011	093900	24572640	5020	4985	5020	4985	508
559	20241011	093800	22038595	4970	4970	4970	4970	0
560	20241011	093700	22038595	4970	4970	4970	4970	0
561	20241011	093600	22038595	4970	4970	4970	4970	288
562	20241011	093500	20607235	4970	4970	4970	4970	204
563	20241011	093400	19593355	4970	4985	5000	4950	1165
564	20241011	093300	13800495	5000	5000	5000	5000	0
565	20241011	093200	13800495	5000	5000	5000	5000	1
566	20241011	093100	13795495	5000	5000	5000	5000	0
567	20241011	093000	13795495	5000	5000	5000	5000	0
568	20241011	092900	13795495	5000	5000	5000	4985	1296
569	20241011	092800	7330435	5000	5000	5000	5000	0
570	20241011	092700	7330435	5000	5000	5000	5000	5
571	20241011	092600	7305435	5000	5000	5000	5000	0
572	20241011	092500	7305435	5000	5000	5000	5000	0
573	20241011	092400	7305435	5000	5000	5000	5000	0
574	20241011	092300	7305435	5000	5000	5000	5000	0
575	20241011	092200	7305435	5000	5000	5000	5000	0
576	20241011	092100	7305435	5000	5000	5000	5000	0
577	20241011	092000	7305435	5000	5000	5000	5000	0
578	20241011	091900	7305435	5000	5000	5000	5000	0
579	20241011	091800	7305435	5000	5000	5000	5000	0
580	20241011	091700	7305435	5000	5000	5000	5000	0
581	20241011	091600	7305435	5000	5000	5000	5000	0
582	20241011	091500	7305435	5000	5020	5020	5000	7
583	20241011	091400	7270335	5010	5010	5010	5010	0
584	20241011	091300	7270335	5010	5010	5010	5010	0
585	20241011	091200	7270335	5010	5010	5010	5010	0
586	20241011	091100	7270335	5010	5010	5010	5010	0
587	20241011	091000	7270335	5010	5010	5010	5010	9
588	20241011	090900	7225245	5010	5000	5010	5000	202
589	20241011	090800	6214825	4995	4995	4995	4995	0
590	20241011	090700	6214825	4995	4995	4995	4995	0
591	20241011	090600	6214825	4995	4995	4995	4995	30
592	20241011	090500	6064975	4995	4995	4995	4995	5
593	20241011	090400	6040000	5000	5000	5000	5000	276
594	20241011	090300	4660000	5000	5000	5000	5000	0
595	20241011	090200	4660000	5000	5000	5000	5000	0
596	20241011	090100	4660000	5000	5000	5000	5000	202
597	20241011	090000	3650000	5000	5000	5000	5000	730