KissMeData/150900/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202900	87720485	5000	5000	5000	5000	759
3	20241021	202800	87720485	5000	5000	5000	5000	0
4	20241021	202700	87720485	5000	5000	5000	5000	0
5	20241021	202600	87720485	5000	5000	5000	5000	0
6	20241021	202500	87720485	5000	5000	5000	5000	0
7	20241021	202400	87720485	5000	5000	5000	5000	0
8	20241021	202300	87720485	5000	5000	5000	5000	0
9	20241021	202200	87720485	5000	5000	5000	5000	0
10	20241021	202100	87720485	5000	5000	5000	5000	0
11	20241021	202000	87720485	5000	5000	5000	5000	0
12	20241021	201900	87720485	5000	5000	5000	5000	0
13	20241021	201800	87720485	5000	5000	5000	5000	0
14	20241021	201700	87720485	5000	5000	5000	5000	0
15	20241021	201600	87720485	5000	5000	5000	5000	0
16	20241021	201500	87720485	5000	5000	5000	5000	0
17	20241021	201400	87720485	5000	5000	5000	5000	0
18	20241021	201300	87720485	5000	5000	5000	5000	0
19	20241021	201200	87720485	5000	5000	5000	5000	0
20	20241021	201100	87720485	5000	5000	5000	5000	0
21	20241021	201000	87720485	5000	5000	5000	5000	0
22	20241021	200900	87720485	5000	5000	5000	5000	0
23	20241021	200800	87720485	5000	5000	5000	5000	0
24	20241021	200700	87720485	5000	5000	5000	5000	0
25	20241021	200600	87720485	5000	5000	5000	5000	0
26	20241021	200500	87720485	5000	5000	5000	5000	0
27	20241021	200400	87720485	5000	5000	5000	5000	0
28	20241021	200300	87720485	5000	5000	5000	5000	0
29	20241021	200200	87720485	5000	5000	5000	5000	0
30	20241021	200100	87720485	5000	5000	5000	5000	0
31	20241021	200000	87720485	5000	5000	5000	5000	0
32	20241021	195900	87720485	5000	5000	5000	5000	759
33	20241021	195800	87720485	5000	5000	5000	5000	0
34	20241021	195700	87720485	5000	5000	5000	5000	0
35	20241021	195600	87720485	5000	5000	5000	5000	0
36	20241021	195500	87720485	5000	5000	5000	5000	0
37	20241021	195400	87720485	5000	5000	5000	5000	0
38	20241021	195300	87720485	5000	5000	5000	5000	0
39	20241021	195200	87720485	5000	5000	5000	5000	0
40	20241021	195100	87720485	5000	5000	5000	5000	0
41	20241021	195000	87720485	5000	5000	5000	5000	0
42	20241021	194900	87720485	5000	5000	5000	5000	0
43	20241021	194800	87720485	5000	5000	5000	5000	0
44	20241021	194700	87720485	5000	5000	5000	5000	0
45	20241021	194600	87720485	5000	5000	5000	5000	0
46	20241021	194500	87720485	5000	5000	5000	5000	0
47	20241021	194400	87720485	5000	5000	5000	5000	0
48	20241021	194300	87720485	5000	5000	5000	5000	0
49	20241021	194200	87720485	5000	5000	5000	5000	0
50	20241021	194100	87720485	5000	5000	5000	5000	0
51	20241021	194000	87720485	5000	5000	5000	5000	0
52	20241021	193900	87720485	5000	5000	5000	5000	0
53	20241021	193800	87720485	5000	5000	5000	5000	0
54	20241021	193700	87720485	5000	5000	5000	5000	0
55	20241021	193600	87720485	5000	5000	5000	5000	0
56	20241021	193500	87720485	5000	5000	5000	5000	0
57	20241021	193400	87720485	5000	5000	5000	5000	0
58	20241021	193300	87720485	5000	5000	5000	5000	0
59	20241021	193200	87720485	5000	5000	5000	5000	0
60	20241021	193100	87720485	5000	5000	5000	5000	0
61	20241021	193000	87720485	5000	5000	5000	5000	0
62	20241021	192900	87720485	5000	5000	5000	5000	759
63	20241021	192800	87720485	5000	5000	5000	5000	0
64	20241021	192700	87720485	5000	5000	5000	5000	0
65	20241021	192600	87720485	5000	5000	5000	5000	0
66	20241021	192500	87720485	5000	5000	5000	5000	0
67	20241021	192400	87720485	5000	5000	5000	5000	0
68	20241021	192300	87720485	5000	5000	5000	5000	0
69	20241021	192200	87720485	5000	5000	5000	5000	0
70	20241021	192100	87720485	5000	5000	5000	5000	0
71	20241021	192000	87720485	5000	5000	5000	5000	0
72	20241021	191900	87720485	5000	5000	5000	5000	0
73	20241021	191800	87720485	5000	5000	5000	5000	0
74	20241021	191700	87720485	5000	5000	5000	5000	0
75	20241021	191600	87720485	5000	5000	5000	5000	0
76	20241021	191500	87720485	5000	5000	5000	5000	0
77	20241021	191400	87720485	5000	5000	5000	5000	0
78	20241021	191300	87720485	5000	5000	5000	5000	0
79	20241021	191200	87720485	5000	5000	5000	5000	0
80	20241021	191100	87720485	5000	5000	5000	5000	0
81	20241021	191000	87720485	5000	5000	5000	5000	0
82	20241021	190900	87720485	5000	5000	5000	5000	0
83	20241021	190800	87720485	5000	5000	5000	5000	0
84	20241021	190700	87720485	5000	5000	5000	5000	0
85	20241021	190600	87720485	5000	5000	5000	5000	0
86	20241021	190500	87720485	5000	5000	5000	5000	0
87	20241021	190400	87720485	5000	5000	5000	5000	0
88	20241021	190300	87720485	5000	5000	5000	5000	0
89	20241021	190200	87720485	5000	5000	5000	5000	0
90	20241021	190100	87720485	5000	5000	5000	5000	0
91	20241021	190000	87720485	5000	5000	5000	5000	0
92	20241021	185900	87720485	5000	5000	5000	5000	759
93	20241021	185800	87720485	5000	5000	5000	5000	0
94	20241021	185700	87720485	5000	5000	5000	5000	0
95	20241021	185600	87720485	5000	5000	5000	5000	0
96	20241021	185500	87720485	5000	5000	5000	5000	0
97	20241021	185400	87720485	5000	5000	5000	5000	0
98	20241021	185300	87720485	5000	5000	5000	5000	0
99	20241021	185200	87720485	5000	5000	5000	5000	0
100	20241021	185100	87720485	5000	5000	5000	5000	0
101	20241021	185000	87720485	5000	5000	5000	5000	0
102	20241021	184900	87720485	5000	5000	5000	5000	0
103	20241021	184800	87720485	5000	5000	5000	5000	0
104	20241021	184700	87720485	5000	5000	5000	5000	0
105	20241021	184600	87720485	5000	5000	5000	5000	0
106	20241021	184500	87720485	5000	5000	5000	5000	0
107	20241021	184400	87720485	5000	5000	5000	5000	0
108	20241021	184300	87720485	5000	5000	5000	5000	0
109	20241021	184200	87720485	5000	5000	5000	5000	0
110	20241021	184100	87720485	5000	5000	5000	5000	0
111	20241021	184000	87720485	5000	5000	5000	5000	0
112	20241021	183900	87720485	5000	5000	5000	5000	0
113	20241021	183800	87720485	5000	5000	5000	5000	0
114	20241021	183700	87720485	5000	5000	5000	5000	0
115	20241021	183600	87720485	5000	5000	5000	5000	0
116	20241021	183500	87720485	5000	5000	5000	5000	0
117	20241021	183400	87720485	5000	5000	5000	5000	0
118	20241021	183300	87720485	5000	5000	5000	5000	0
119	20241021	183200	87720485	5000	5000	5000	5000	0
120	20241021	183100	87720485	5000	5000	5000	5000	0
121	20241021	183000	87720485	5000	5000	5000	5000	0
122	20241021	182900	87720485	5000	5000	5000	5000	759
123	20241021	182800	87720485	5000	5000	5000	5000	0
124	20241021	182700	87720485	5000	5000	5000	5000	0
125	20241021	182600	87720485	5000	5000	5000	5000	0
126	20241021	182500	87720485	5000	5000	5000	5000	0
127	20241021	182400	87720485	5000	5000	5000	5000	0
128	20241021	182300	87720485	5000	5000	5000	5000	0
129	20241021	182200	87720485	5000	5000	5000	5000	0
130	20241021	182100	87720485	5000	5000	5000	5000	0
131	20241021	182000	87720485	5000	5000	5000	5000	0
132	20241021	181900	87720485	5000	5000	5000	5000	0
133	20241021	181800	87720485	5000	5000	5000	5000	0
134	20241021	181700	87720485	5000	5000	5000	5000	0
135	20241021	181600	87720485	5000	5000	5000	5000	0
136	20241021	181500	87720485	5000	5000	5000	5000	0
137	20241021	181400	87720485	5000	5000	5000	5000	0
138	20241021	181300	87720485	5000	5000	5000	5000	0
139	20241021	181200	87720485	5000	5000	5000	5000	0
140	20241021	181100	87720485	5000	5000	5000	5000	0
141	20241021	181000	87720485	5000	5000	5000	5000	0
142	20241021	180900	87720485	5000	5000	5000	5000	0
143	20241021	180800	87720485	5000	5000	5000	5000	0
144	20241021	180700	87720485	5000	5000	5000	5000	0
145	20241021	180600	87720485	5000	5000	5000	5000	0
146	20241021	180500	87720485	5000	5000	5000	5000	0
147	20241021	180400	87720485	5000	5000	5000	5000	0
148	20241021	180300	87720485	5000	5000	5000	5000	0
149	20241021	180200	87720485	5000	5000	5000	5000	0
150	20241021	180100	87720485	5000	5000	5000	5000	0
151	20241021	180000	87720485	5000	5000	5000	5000	0
152	20241021	175900	87720485	5000	5000	5000	5000	759
153	20241021	175800	87720485	5000	5000	5000	5000	0
154	20241021	175700	87720485	5000	5000	5000	5000	0
155	20241021	175600	87720485	5000	5000	5000	5000	0
156	20241021	175500	87720485	5000	5000	5000	5000	0
157	20241021	175400	87720485	5000	5000	5000	5000	0
158	20241021	175300	87720485	5000	5000	5000	5000	0
159	20241021	175200	87720485	5000	5000	5000	5000	0
160	20241021	175100	87720485	5000	5000	5000	5000	0
161	20241021	175000	87720485	5000	5000	5000	5000	0
162	20241021	174900	87720485	5000	5000	5000	5000	0
163	20241021	174800	87720485	5000	5000	5000	5000	0
164	20241021	174700	87720485	5000	5000	5000	5000	0
165	20241021	174600	87720485	5000	5000	5000	5000	0
166	20241021	174500	87720485	5000	5000	5000	5000	0
167	20241021	174400	87720485	5000	5000	5000	5000	0
168	20241021	174300	87720485	5000	5000	5000	5000	0
169	20241021	174200	87720485	5000	5000	5000	5000	0
170	20241021	174100	87720485	5000	5000	5000	5000	0
171	20241021	174000	87720485	5000	5000	5000	5000	0
172	20241021	173900	87720485	5000	5000	5000	5000	0
173	20241021	173800	87720485	5000	5000	5000	5000	0
174	20241021	173700	87720485	5000	5000	5000	5000	0
175	20241021	173600	87720485	5000	5000	5000	5000	0
176	20241021	173500	87720485	5000	5000	5000	5000	0
177	20241021	173400	87720485	5000	5000	5000	5000	0
178	20241021	173300	87720485	5000	5000	5000	5000	0
179	20241021	173200	87720485	5000	5000	5000	5000	0
180	20241021	173100	87720485	5000	5000	5000	5000	0
181	20241021	173000	87720485	5000	5000	5000	5000	0
182	20241021	172900	87720485	5000	5000	5000	5000	759
183	20241021	172800	87720485	5000	5000	5000	5000	0
184	20241021	172700	87720485	5000	5000	5000	5000	0
185	20241021	172600	87720485	5000	5000	5000	5000	0
186	20241021	172500	87720485	5000	5000	5000	5000	0
187	20241021	172400	87720485	5000	5000	5000	5000	0
188	20241021	172300	87720485	5000	5000	5000	5000	0
189	20241021	172200	87720485	5000	5000	5000	5000	0
190	20241021	172100	87720485	5000	5000	5000	5000	0
191	20241021	172000	87720485	5000	5000	5000	5000	0
192	20241021	171900	87720485	5000	5000	5000	5000	0
193	20241021	171800	87720485	5000	5000	5000	5000	0
194	20241021	171700	87720485	5000	5000	5000	5000	0
195	20241021	171600	87720485	5000	5000	5000	5000	0
196	20241021	171500	87720485	5000	5000	5000	5000	0
197	20241021	171400	87720485	5000	5000	5000	5000	0
198	20241021	171300	87720485	5000	5000	5000	5000	0
199	20241021	171200	87720485	5000	5000	5000	5000	0
200	20241021	171100	87720485	5000	5000	5000	5000	0
201	20241021	171000	87720485	5000	5000	5000	5000	0
202	20241021	170900	87720485	5000	5000	5000	5000	0
203	20241021	170800	87720485	5000	5000	5000	5000	0
204	20241021	170700	87720485	5000	5000	5000	5000	0
205	20241021	170600	87720485	5000	5000	5000	5000	0
206	20241021	170500	87720485	5000	5000	5000	5000	0
207	20241021	170400	87720485	5000	5000	5000	5000	0
208	20241021	170300	87720485	5000	5000	5000	5000	0
209	20241021	170200	87720485	5000	5000	5000	5000	0
210	20241021	170100	87720485	5000	5000	5000	5000	0
211	20241021	170000	87720485	5000	5000	5000	5000	0
212	20241021	165900	87720485	5000	5000	5000	5000	759
213	20241021	165800	87720485	5000	5000	5000	5000	0
214	20241021	165700	87720485	5000	5000	5000	5000	0
215	20241021	165600	87720485	5000	5000	5000	5000	0
216	20241021	165500	87720485	5000	5000	5000	5000	0
217	20241021	165400	87720485	5000	5000	5000	5000	0
218	20241021	165300	87720485	5000	5000	5000	5000	0
219	20241021	165200	87720485	5000	5000	5000	5000	0
220	20241021	165100	87720485	5000	5000	5000	5000	0
221	20241021	165000	87720485	5000	5000	5000	5000	0
222	20241021	164900	87720485	5000	5000	5000	5000	0
223	20241021	164800	87720485	5000	5000	5000	5000	0
224	20241021	164700	87720485	5000	5000	5000	5000	0
225	20241021	164600	87720485	5000	5000	5000	5000	0
226	20241021	164500	87720485	5000	5000	5000	5000	0
227	20241021	164400	87720485	5000	5000	5000	5000	0
228	20241021	164300	87720485	5000	5000	5000	5000	0
229	20241021	164200	87720485	5000	5000	5000	5000	0
230	20241021	164100	87720485	5000	5000	5000	5000	0
231	20241021	164000	87720485	5000	5000	5000	5000	0
232	20241021	163900	87720485	5000	5000	5000	5000	0
233	20241021	163800	87720485	5000	5000	5000	5000	0
234	20241021	163700	87720485	5000	5000	5000	5000	0
235	20241021	163600	87720485	5000	5000	5000	5000	0
236	20241021	163500	87720485	5000	5000	5000	5000	0
237	20241021	163400	87720485	5000	5000	5000	5000	0
238	20241021	163300	87720485	5000	5000	5000	5000	0
239	20241021	163200	87720485	5000	5000	5000	5000	0
240	20241021	163100	87720485	5000	5000	5000	5000	0
241	20241021	163000	87720485	5000	5000	5000	5000	0
242	20241021	162900	87720485	5000	5000	5000	5000	759
243	20241021	162800	87720485	5000	5000	5000	5000	0
244	20241021	162700	87720485	5000	5000	5000	5000	0
245	20241021	162600	87720485	5000	5000	5000	5000	0
246	20241021	162500	87720485	5000	5000	5000	5000	0
247	20241021	162400	87720485	5000	5000	5000	5000	0
248	20241021	162300	87720485	5000	5000	5000	5000	0
249	20241021	162200	87720485	5000	5000	5000	5000	0
250	20241021	162100	87720485	5000	5000	5000	5000	0
251	20241021	162000	87720485	5000	5000	5000	5000	0
252	20241021	161900	87720485	5000	5000	5000	5000	0
253	20241021	161800	87720485	5000	5000	5000	5000	0
254	20241021	161700	87720485	5000	5000	5000	5000	0
255	20241021	161600	87720485	5000	5000	5000	5000	0
256	20241021	161500	87720485	5000	5000	5000	5000	0
257	20241021	161400	87720485	5000	5000	5000	5000	0
258	20241021	161300	87720485	5000	5000	5000	5000	0
259	20241021	161200	87720485	5000	5000	5000	5000	0
260	20241021	161100	87720485	5000	5000	5000	5000	0
261	20241021	161000	87720485	5000	5000	5000	5000	0
262	20241021	160900	87720485	5000	5000	5000	5000	0
263	20241021	160800	87720485	5000	5000	5000	5000	0
264	20241021	160700	87720485	5000	5000	5000	5000	0
265	20241021	160600	87720485	5000	5000	5000	5000	0
266	20241021	160500	87720485	5000	5000	5000	5000	0
267	20241021	160400	87720485	5000	5000	5000	5000	0
268	20241021	160300	87720485	5000	5000	5000	5000	0
269	20241021	160200	87720485	5000	5000	5000	5000	0
270	20241021	160100	87720485	5000	5000	5000	5000	0
271	20241021	160000	87720485	5000	5000	5000	5000	0
272	20241021	155900	87720485	5000	5000	5000	5000	759
273	20241021	155800	87720485	5000	5000	5000	5000	0
274	20241021	155700	87720485	5000	5000	5000	5000	0
275	20241021	155600	87720485	5000	5000	5000	5000	0
276	20241021	155500	87720485	5000	5000	5000	5000	0
277	20241021	155400	87720485	5000	5000	5000	5000	0
278	20241021	155300	87720485	5000	5000	5000	5000	0
279	20241021	155200	87720485	5000	5000	5000	5000	0
280	20241021	155100	87720485	5000	5000	5000	5000	0
281	20241021	155000	87720485	5000	5000	5000	5000	0
282	20241021	154900	87720485	5000	5000	5000	5000	0
283	20241021	154800	87720485	5000	5000	5000	5000	0
284	20241021	154700	87720485	5000	5000	5000	5000	0
285	20241021	154600	87720485	5000	5000	5000	5000	0
286	20241021	154500	87720485	5000	5000	5000	5000	0
287	20241021	154400	87720485	5000	5000	5000	5000	0
288	20241021	154300	87720485	5000	5000	5000	5000	0
289	20241021	154200	87720485	5000	5000	5000	5000	0
290	20241021	154100	87720485	5000	5000	5000	5000	0
291	20241021	154000	87720485	5000	5000	5000	5000	0
292	20241021	153900	87720485	5000	5000	5000	5000	0
293	20241021	153800	87720485	5000	5000	5000	5000	0
294	20241021	153700	87720485	5000	5000	5000	5000	0
295	20241021	153600	87720485	5000	5000	5000	5000	0
296	20241021	153500	87720485	5000	5000	5000	5000	0
297	20241021	153400	87720485	5000	5000	5000	5000	0
298	20241021	153300	87720485	5000	5000	5000	5000	0
299	20241021	153200	87720485	5000	5000	5000	5000	0
300	20241021	153100	87720485	5000	5000	5000	5000	0
301	20241021	153000	87720485	5000	5000	5000	5000	759
302	20241021	152900	83925485	4975	4975	4975	4975	0
303	20241021	152800	83925485	4975	4975	4975	4975	0
304	20241021	152700	83925485	4975	4975	4975	4975	0
305	20241021	152600	83925485	4975	4975	4975	4975	0
306	20241021	152500	83925485	4975	4975	4975	4975	0
307	20241021	152400	83925485	4975	4975	4975	4975	0
308	20241021	152300	83925485	4975	4975	4975	4975	0
309	20241021	152200	83925485	4975	4975	4975	4975	0
310	20241021	152100	83925485	4975	4975	4975	4975	0
311	20241021	152000	83925485	4975	4975	4975	4975	0
312	20241021	151900	83925485	4975	4965	4975	4965	2
313	20241021	151800	83915545	4980	4980	4980	4980	0
314	20241021	151700	83915545	4980	4965	4980	4965	5
315	20241021	151600	83890705	4980	4980	4980	4980	0
316	20241021	151500	83890705	4980	4965	4980	4965	4
317	20241021	151400	83870830	4980	4965	4980	4965	4
318	20241021	151300	83850955	4980	4965	4980	4965	55
319	20241021	151200	83577355	4975	4975	4975	4975	0
320	20241021	151100	83577355	4975	4965	4975	4965	71
321	20241021	151000	83224795	4965	4965	4965	4965	504
322	20241021	150900	80722435	4970	4970	4970	4970	49
323	20241021	150800	80478905	4970	4970	4970	4970	0
324	20241021	150700	80478905	4970	4970	4975	4970	58
325	20241021	150600	80190635	4975	4965	4975	4965	3
326	20241021	150500	80175730	4975	4975	4975	4965	14
327	20241021	150400	80106110	4975	4975	4975	4975	1
328	20241021	150300	80101135	4965	4970	4970	4965	6
329	20241021	150200	80071330	4965	4965	4965	4965	3
330	20241021	150100	80056435	4965	4965	4965	4965	2
331	20241021	150000	80046505	4960	4960	4960	4960	10
332	20241021	145900	79996905	4960	4960	4960	4960	5
333	20241021	145800	79972105	4960	4960	4960	4960	3
334	20241021	145700	79957225	4960	4960	4960	4960	3
335	20241021	145600	79942345	4975	4960	4975	4960	4
336	20241021	145500	79922490	4975	4975	4975	4975	1
337	20241021	145400	79917515	4960	4960	4960	4960	2
338	20241021	145300	79907595	4960	4960	4960	4960	3
339	20241021	145200	79892715	4960	4960	4960	4960	10
340	20241021	145100	79843115	4960	4960	4960	4960	0
341	20241021	145000	79843115	4960	4960	4960	4960	3
342	20241021	144900	79828235	4960	4965	4965	4960	51
343	20241021	144800	79575025	4960	4960	4960	4960	3
344	20241021	144700	79560145	4960	4960	4960	4960	0
345	20241021	144600	79560145	4960	4960	4960	4960	3
346	20241021	144500	79545265	4960	4960	4960	4960	3
347	20241021	144400	79530385	4980	4960	4980	4960	104
348	20241021	144300	79014505	4960	4960	4960	4960	0
349	20241021	144200	79014505	4960	4960	4960	4960	4
350	20241021	144100	78994665	4960	4960	4960	4960	3
351	20241021	144000	78979785	4960	4980	4980	4960	4
352	20241021	143900	78959925	4980	4980	4980	4980	6
353	20241021	143800	78930045	4960	4960	4980	4960	503
354	20241021	143700	76435145	4960	4960	4960	4960	3
355	20241021	143600	76420265	4960	4960	4960	4960	3
356	20241021	143500	76405385	4960	4960	4960	4960	3
357	20241021	143400	76390505	4960	4960	4960	4960	376
358	20241021	143300	74525545	4960	4965	4980	4960	505
359	20241021	143200	72010740	4985	4965	4985	4960	627
360	20241021	143100	68897675	4965	4965	4965	4965	3
361	20241021	143000	68882780	4990	4990	4990	4990	0
362	20241021	142900	68882780	4990	4965	4990	4965	4
363	20241021	142800	68862895	4965	4965	4965	4965	3
364	20241021	142700	68848000	4965	4970	4970	4965	809
365	20241021	142600	64830015	4970	4970	4970	4970	0
366	20241021	142500	64830015	4970	4970	4970	4970	3
367	20241021	142400	64815105	4970	4970	4970	4970	4
368	20241021	142300	64795225	4970	4970	4970	4970	303
369	20241021	142200	63289315	5000	4995	5000	4995	3
370	20241021	142100	63274325	4970	4990	4990	4970	3
371	20241021	142000	63259395	4970	4970	4970	4970	3
372	20241021	141900	63244485	4970	4970	4970	4970	3
373	20241021	141800	63229575	4970	4970	4970	4970	0
374	20241021	141700	63229575	4970	4970	4970	4970	3
375	20241021	141600	63214665	4970	4970	4970	4970	3
376	20241021	141500	63199755	4970	4970	4970	4970	3
377	20241021	141400	63184845	4970	4970	4970	4970	3
378	20241021	141300	63169935	5000	5000	5000	5000	0
379	20241021	141200	63169935	5000	4970	5000	4970	12
380	20241021	141100	63110025	5000	4970	5000	4965	21
381	20241021	141000	63005240	4970	4970	4970	4970	1
382	20241021	140900	63000270	4965	4965	4965	4965	0
383	20241021	140800	63000270	4965	4965	4965	4965	3
384	20241021	140700	62985375	4965	4965	4965	4965	4
385	20241021	140600	62965515	4965	4970	4970	4965	347
386	20241021	140500	61240940	4970	4970	4970	4970	0
387	20241021	140400	61240940	4970	4970	4970	4970	2
388	20241021	140300	61231000	4970	4970	4970	4970	3
389	20241021	140200	61216090	4970	4970	4970	4970	3
390	20241021	140100	61201180	4970	4970	4970	4970	0
391	20241021	140000	61201180	4970	4995	4995	4970	6
392	20241021	135900	61171285	4970	4970	4970	4970	135
393	20241021	135800	60500335	4970	4970	4970	4970	4
394	20241021	135700	60480455	4995	4970	4995	4970	4
395	20241021	135600	60460550	4970	4970	4970	4970	0
396	20241021	135500	60460550	4970	4970	4970	4970	3
397	20241021	135400	60445640	4970	4970	4970	4970	79
398	20241021	135300	60053010	4970	4970	4970	4970	3
399	20241021	135200	60038100	4970	4970	4970	4970	15
400	20241021	135100	59963550	4970	4970	4970	4970	3
401	20241021	135000	59948640	4970	4970	4970	4970	4
402	20241021	134900	59928760	4970	4970	4970	4970	3
403	20241021	134800	59913850	4970	4970	4970	4970	0
404	20241021	134700	59913850	4970	4970	4970	4970	2
405	20241021	134600	59903910	4970	4970	4970	4970	3
406	20241021	134500	59889000	4970	4970	4970	4970	3
407	20241021	134400	59874090	4995	4995	4995	4995	1
408	20241021	134300	59869095	4970	4970	4970	4970	3
409	20241021	134200	59854185	4970	4970	4970	4970	2
410	20241021	134100	59844245	4970	4970	4970	4970	4
411	20241021	134000	59824365	4970	4970	4970	4970	0
412	20241021	133900	59824365	4970	4995	4995	4970	14
413	20241021	133800	59754510	4970	4970	4970	4970	3
414	20241021	133700	59739600	4970	4970	4970	4970	2
415	20241021	133600	59729660	4970	4970	4970	4970	3
416	20241021	133500	59714750	4970	4970	4970	4970	0
417	20241021	133400	59714750	4970	4970	4970	4970	3
418	20241021	133300	59699840	5020	5010	5020	4970	253
419	20241021	133200	58431960	5010	4970	5010	4970	147
420	20241021	133100	57695610	5020	4985	5020	4985	482
421	20241021	133000	55282095	4965	4965	4965	4965	103
422	20241021	132900	54770700	4965	4965	4965	4965	3
423	20241021	132800	54755805	4965	4965	4965	4965	3
424	20241021	132700	54740910	4965	4965	4965	4965	0
425	20241021	132600	54740910	4965	4965	4965	4965	3
426	20241021	132500	54726015	4965	4965	4965	4965	2
427	20241021	132400	54716085	4965	4965	4965	4965	4
428	20241021	132300	54696225	4965	4965	4965	4965	0
429	20241021	132200	54696225	4965	4965	4990	4965	104
430	20241021	132100	54179840	4965	4965	4965	4965	3
431	20241021	132000	54164945	4965	4965	4965	4965	2
432	20241021	131900	54155015	4965	4965	4965	4965	10
433	20241021	131800	54105365	4965	4965	4965	4965	3
434	20241021	131700	54090470	4965	4965	4965	4965	3
435	20241021	131600	54075575	4965	4965	4965	4965	3
436	20241021	131500	54060680	4990	4970	4990	4970	4
437	20241021	131400	54040780	4990	4985	4990	4985	23
438	20241021	131300	53926120	4980	4980	4980	4980	58
439	20241021	131200	53637280	4975	4975	4975	4975	3
440	20241021	131100	53622355	4970	4970	4970	4970	3
441	20241021	131000	53607445	4970	4970	4970	4970	12
442	20241021	130900	53547805	4970	4970	4970	4970	2
443	20241021	130800	53537865	4965	4970	4970	4965	589
444	20241021	130700	50610550	4970	4970	4970	4970	4
445	20241021	130600	50590670	4970	4970	4970	4970	0
446	20241021	130500	50590670	4970	4970	4970	4970	3
447	20241021	130400	50575760	4970	4970	4970	4970	3
448	20241021	130300	50560850	4970	4970	4970	4970	2
449	20241021	130200	50550910	4970	4970	4970	4970	0
450	20241021	130100	50550910	4970	4970	4970	4970	3
451	20241021	130000	50536000	4970	4970	4970	4970	3
452	20241021	125900	50521090	4970	4970	4970	4970	3
453	20241021	125800	50506180	4970	4970	4970	4970	3
454	20241021	125700	50491270	4970	4970	4970	4970	0
455	20241021	125600	50491270	4970	4970	4970	4970	3
456	20241021	125500	50476360	4970	4970	4970	4970	3
457	20241021	125400	50461450	4970	4970	4970	4970	103
458	20241021	125300	49949540	4970	4970	4970	4970	0
459	20241021	125200	49949540	4970	4970	4970	4970	2
460	20241021	125100	49939600	4970	4970	4970	4970	3
461	20241021	125000	49924690	4975	4975	4975	4975	47
462	20241021	124900	49690865	4975	4975	4975	4975	0
463	20241021	124800	49690865	4975	4975	4975	4975	4
464	20241021	124700	49670965	4980	4980	4980	4980	2
465	20241021	124600	49661005	4975	4975	4975	4975	3
466	20241021	124500	49646080	4975	4975	4975	4975	0
467	20241021	124400	49646080	4975	4975	4975	4975	3
468	20241021	124300	49631155	4970	4970	4970	4970	3
469	20241021	124200	49616245	4970	4970	4970	4970	3
470	20241021	124100	49601335	4970	4970	4970	4970	0
471	20241021	124000	49601335	4970	4970	4970	4970	2
472	20241021	123900	49591395	4970	4970	4970	4970	4
473	20241021	123800	49571515	5010	4970	5010	4970	6
474	20241021	123700	49541575	4970	4970	4970	4970	3
475	20241021	123600	49526665	4970	4970	4970	4970	0
476	20241021	123500	49526665	4970	4970	4970	4970	2
477	20241021	123400	49516725	4970	4970	4970	4970	3
478	20241021	123300	49501815	4970	4970	4970	4970	3
479	20241021	123200	49486905	4970	4970	4970	4970	0
480	20241021	123100	49486905	4970	4970	4970	4970	4
481	20241021	123000	49467025	4965	4965	4965	4965	2
482	20241021	122900	49457095	4965	4965	4965	4965	3
483	20241021	122800	49442200	4965	4965	4965	4965	0
484	20241021	122700	49442200	4965	5000	5000	4965	183
485	20241021	122600	48527305	5000	4975	5000	4965	1805
486	20241021	122500	39556360	4975	4975	4975	4975	2
487	20241021	122400	39546410	4975	4975	4975	4975	0
488	20241021	122300	39546410	4975	4975	4975	4975	3
489	20241021	122200	39531485	4975	4975	4975	4975	4
490	20241021	122100	39511585	4975	4975	4975	4975	3
491	20241021	122000	39496660	4975	4975	4975	4975	0
492	20241021	121900	39496660	4975	4975	4975	4975	3
493	20241021	121800	39481735	4975	4975	4975	4975	2
494	20241021	121700	39471785	4975	4975	4975	4975	3
495	20241021	121600	39456860	4975	4975	4975	4975	3
496	20241021	121500	39441935	5010	5010	5010	5010	50
497	20241021	121400	39191435	4970	5000	5010	4970	53
498	20241021	121300	38926105	4970	4970	4970	4970	3
499	20241021	121200	38911195	4970	4970	4970	4970	3
500	20241021	121100	38896285	4995	4995	4995	4995	120
501	20241021	121000	38296885	4995	4975	4995	4970	642
502	20241021	120900	35102930	4975	4975	4975	4975	3
503	20241021	120800	35088005	4975	4975	4975	4975	2
504	20241021	120700	35078055	5000	5000	5000	5000	50
505	20241021	120600	34828055	4980	4980	4980	4980	3
506	20241021	120500	34813115	4980	4980	4980	4980	4
507	20241021	120400	34793195	4980	4980	4980	4980	3
508	20241021	120300	34778255	5000	4980	5000	4975	501
509	20241021	120200	32285395	4980	4980	4980	4980	2
510	20241021	120100	32275435	5000	4980	5000	4980	5
511	20241021	120000	32250495	4980	4980	4980	4980	3
512	20241021	115900	32235555	4980	4980	4980	4980	3
513	20241021	115800	32220615	4980	4980	4980	4980	0
514	20241021	115700	32220615	4980	4980	4980	4980	3
515	20241021	115600	32205675	4980	4980	4980	4980	3
516	20241021	115500	32190735	4980	4980	4980	4980	3
517	20241021	115400	32175795	4980	4980	4980	4980	0
518	20241021	115300	32175795	4980	4980	4980	4980	3
519	20241021	115200	32160855	4980	4980	4980	4980	3
520	20241021	115100	32145915	4980	4980	4980	4980	2
521	20241021	115000	32135955	4980	4980	4980	4980	0
522	20241021	114900	32135955	4980	4980	4980	4980	3
523	20241021	114800	32121015	4975	4975	4975	4975	3
524	20241021	114700	32106090	4975	4975	4975	4975	4
525	20241021	114600	32086190	4975	4975	4975	4975	0
526	20241021	114500	32086190	4975	4975	4975	4975	2
527	20241021	114400	32076240	4975	4975	4975	4975	3
528	20241021	114300	32061315	4980	4975	4980	4975	106
529	20241021	114200	31533450	4975	4975	4975	4975	0
530	20241021	114100	31533450	4975	4975	4975	4975	3
531	20241021	114000	31518525	4975	4975	4975	4975	2
532	20241021	113900	31508575	4980	4975	4980	4975	5
533	20241021	113800	31483695	4975	4975	4975	4975	3
534	20241021	113700	31468770	4980	4980	4980	4980	0
535	20241021	113600	31468770	4980	4980	4980	4980	1
536	20241021	113500	31463790	4985	4985	4985	4985	1
537	20241021	113400	31458805	5010	4980	5010	4980	100
538	20241021	113300	30958025	4980	4980	4980	4980	2
539	20241021	113200	30948065	4980	4980	4980	4980	1
540	20241021	113100	30943085	4970	4970	4970	4970	3
541	20241021	113000	30928175	4970	4970	4970	4970	4
542	20241021	112900	30908295	5000	5000	5000	5000	0
543	20241021	112800	30908295	5000	4970	5000	4970	3
544	20241021	112700	30893355	4970	4970	4970	4970	3
545	20241021	112600	30878445	4965	4965	4965	4965	3
546	20241021	112500	30863550	4995	4995	4995	4995	0
547	20241021	112400	30863550	4995	4965	4995	4965	5
548	20241021	112300	30838695	4965	4965	4965	4965	2
549	20241021	112200	30828765	4970	4970	4970	4970	3
550	20241021	112100	30813855	4965	4965	4965	4965	0
551	20241021	112000	30813855	4965	4965	4965	4965	4
552	20241021	111900	30793995	5010	4965	5010	4965	4
553	20241021	111800	30774090	5000	4965	5000	4965	136
554	20241021	111700	30094160	5000	4965	5000	4965	4
555	20241021	111600	30074265	4995	4990	4995	4990	50
556	20241021	111500	29824715	4965	4965	4965	4965	3
557	20241021	111400	29809820	4970	4970	4970	4970	3
558	20241021	111300	29794910	4965	4965	4965	4965	4
559	20241021	111200	29775050	4965	4975	4975	4965	400
560	20241021	111100	27789015	4975	4975	4975	4975	2
561	20241021	111000	27779065	4975	4975	4975	4975	3
562	20241021	110900	27764140	4975	4975	4975	4975	3
563	20241021	110800	27749215	4975	4975	4975	4975	200
564	20241021	110700	26754215	4975	4995	4995	4975	6
565	20241021	110600	26724305	4965	4965	4965	4965	2
566	20241021	110500	26714375	4965	4965	4965	4965	139
567	20241021	110400	26024240	4965	4965	4965	4965	0
568	20241021	110300	26024240	4965	4965	4965	4965	4
569	20241021	110200	26004380	4965	4965	4965	4965	3
570	20241021	110100	25989485	5000	4965	5000	4965	3
571	20241021	110000	25974555	5000	4955	5000	4955	4
572	20241021	105900	25954690	5000	5000	5000	5000	1
573	20241021	105800	25949690	4955	4955	4955	4955	3
574	20241021	105700	25934825	5000	4955	5000	4955	5
575	20241021	105600	25909965	4955	4970	4970	4950	282
576	20241021	105500	24513095	5000	5000	5000	5000	0
577	20241021	105400	24513095	5000	4990	5000	4990	8
578	20241021	105300	24473155	5000	5000	5000	5000	5
579	20241021	105200	24448155	5000	5000	5000	5000	1
580	20241021	105100	24443155	4970	4970	4970	4970	5
581	20241021	105000	24418305	5010	5010	5010	5010	0
582	20241021	104900	24418305	5010	5010	5010	5010	0
583	20241021	104800	24418305	5010	5010	5010	5010	0
584	20241021	104700	24418305	5010	5010	5010	5010	0
585	20241021	104600	24418305	5010	5010	5010	5010	0
586	20241021	104500	24418305	5010	5010	5010	5010	0
587	20241021	104400	24418305	5010	5010	5010	5010	0
588	20241021	104300	24418305	5010	5010	5010	5010	0
589	20241021	104200	24418305	5010	5010	5010	5010	0
590	20241021	104100	24418305	5010	5010	5010	5010	0
591	20241021	104000	24418305	5010	5010	5010	5010	0
592	20241021	103900	24418305	5010	5010	5010	5010	0
593	20241021	103800	24418305	5010	5010	5010	5010	0
594	20241021	103700	24418305	5010	5010	5010	5010	0
595	20241021	103600	24418305	5010	5000	5010	5000	2
596	20241021	103500	24408295	4960	4960	4960	4960	0
597	20241021	103400	24408295	4960	4960	4960	4960	0
598	20241021	103300	24408295	4960	4990	4990	4960	280
599	20241021	103200	23016460	5010	5010	5010	5010	0
600	20241021	103100	23016460	5010	5010	5010	5010	0
601	20241021	103000	23016460	5010	5010	5010	5010	1
602	20241021	102900	23011450	5000	5000	5000	5000	0
603	20241021	102800	23011450	5000	5000	5000	5000	0
604	20241021	102700	23011450	5000	5000	5000	5000	0
605	20241021	102600	23011450	5000	5000	5000	5000	0
606	20241021	102500	23011450	5000	5000	5000	5000	0
607	20241021	102400	23011450	5000	5000	5000	5000	0
608	20241021	102300	23011450	5000	5000	5000	5000	0
609	20241021	102200	23011450	5000	5000	5000	5000	1
610	20241021	102100	23006450	5010	5010	5010	5010	0
611	20241021	102000	23006450	5010	5010	5010	5010	0
612	20241021	101900	23006450	5010	5010	5010	5010	0
613	20241021	101800	23006450	5010	5010	5010	5010	10
614	20241021	101700	22956350	5010	5010	5010	5010	0
615	20241021	101600	22956350	5010	5010	5010	5010	0
616	20241021	101500	22956350	5010	5010	5010	5010	0
617	20241021	101400	22956350	5010	5010	5010	5010	0
618	20241021	101300	22956350	5010	5010	5010	5010	1
619	20241021	101200	22951340	4990	4990	4990	4990	5
620	20241021	101100	22926390	5010	5010	5010	5010	0
621	20241021	101000	22926390	5010	5010	5010	5010	0
622	20241021	100900	22926390	5010	5010	5010	5010	0
623	20241021	100800	22926390	5010	5010	5010	5010	1
624	20241021	100700	22921380	5000	5000	5000	5000	0
625	20241021	100600	22921380	5000	5000	5000	5000	0
626	20241021	100500	22921380	5000	5000	5000	5000	1
627	20241021	100400	22916380	5010	5010	5010	5010	1
628	20241021	100300	22911370	5010	5000	5010	5000	204
629	20241021	100200	21891360	5010	5010	5010	5010	40
630	20241021	100100	21690960	5020	5020	5020	5020	0
631	20241021	100000	21690960	5020	5020	5020	5020	0
632	20241021	095900	21690960	5020	5020	5020	5020	0
633	20241021	095800	21690960	5020	5020	5020	5020	1
634	20241021	095700	21685940	4980	4990	4990	4980	60
635	20241021	095600	21387030	5020	5020	5020	5020	0
636	20241021	095500	21387030	5020	5020	5020	5020	0
637	20241021	095400	21387030	5020	5020	5020	5020	0
638	20241021	095300	21387030	5020	5020	5020	5020	0
639	20241021	095200	21387030	5020	5020	5020	5020	0
640	20241021	095100	21387030	5020	5020	5020	5020	0
641	20241021	095000	21387030	5020	5020	5020	5020	0
642	20241021	094900	21387030	5020	5020	5020	5020	46
643	20241021	094800	21156110	5020	5020	5020	5020	0
644	20241021	094700	21156110	5020	5020	5020	5020	0
645	20241021	094600	21156110	5020	5020	5020	5020	2
646	20241021	094500	21146070	5000	5000	5000	5000	150
647	20241021	094400	20396070	5030	5030	5030	5030	0
648	20241021	094300	20396070	5030	5030	5030	5030	0
649	20241021	094200	20396070	5030	5020	5030	5020	18
650	20241021	094100	20305540	5030	5030	5030	5030	0
651	20241021	094000	20305540	5030	5030	5030	5030	0
652	20241021	093900	20305540	5030	5030	5030	5030	0
653	20241021	093800	20305540	5030	5010	5030	5010	26
654	20241021	093700	20175060	5020	5020	5020	5020	0
655	20241021	093600	20175060	5020	5020	5020	5020	0
656	20241021	093500	20175060	5020	5020	5020	5020	0
657	20241021	093400	20175060	5020	5020	5020	5020	0
658	20241021	093300	20175060	5020	5020	5020	5020	0
659	20241021	093200	20175060	5020	5020	5020	5020	0
660	20241021	093100	20175060	5020	5020	5020	5020	0
661	20241021	093000	20175060	5020	5020	5020	5020	0
662	20241021	092900	20175060	5020	5020	5020	5020	0
663	20241021	092800	20175060	5020	5020	5020	5020	0
664	20241021	092700	20175060	5020	5020	5020	5020	82
665	20241021	092600	19763420	5020	5020	5020	5020	0
666	20241021	092500	19763420	5020	5020	5020	5020	0
667	20241021	092400	19763420	5020	5020	5020	5020	0
668	20241021	092300	19763420	5020	5020	5020	5020	0
669	20241021	092200	19763420	5020	5010	5020	5010	179
670	20241021	092100	18866620	5010	5010	5010	5010	0
671	20241021	092000	18866620	5010	5010	5010	5010	0
672	20241021	091900	18866620	5010	5010	5010	5010	0
673	20241021	091800	18866620	5010	5000	5010	5000	50
674	20241021	091700	18616220	5010	5010	5010	5010	0
675	20241021	091600	18616220	5010	5010	5010	4970	5
676	20241021	091500	18591290	5000	5000	5000	5000	0
677	20241021	091400	18591290	5000	5000	5000	5000	900
678	20241021	091300	14091290	5010	5010	5010	5010	0
679	20241021	091200	14091290	5010	5000	5010	5000	50
680	20241021	091100	13841050	5000	4965	5000	4960	503
681	20241021	091000	11342965	4965	4950	4965	4950	506
682	20241021	090900	8832795	4960	4960	4960	4960	30
683	20241021	090800	8683995	4965	4965	4965	4965	0
684	20241021	090700	8683995	4965	4925	4965	4925	5
685	20241021	090600	8659330	4970	4970	4970	4970	0
686	20241021	090500	8659330	4970	4930	4970	4930	82
687	20241021	090400	8254955	4970	4930	4970	4915	1001
688	20241021	090300	3327560	4975	4930	4975	4930	100
689	20241021	090200	2834475	5000	5000	5000	5000	0
690	20241021	090100	2834475	5000	5000	5000	5000	0
691	20241021	090000	2834475	5000	4920	5000	4920	576