KissMeData/137950/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	203800	72786185	4985	4985	4985	4985	597
3	20241007	203700	72786185	4985	4985	4985	4985	0
4	20241007	203600	72786185	4985	4985	4985	4985	0
5	20241007	203500	72786185	4985	4985	4985	4985	0
6	20241007	203400	72786185	4985	4985	4985	4985	0
7	20241007	203300	72786185	4985	4985	4985	4985	0
8	20241007	203200	72786185	4985	4985	4985	4985	0
9	20241007	203100	72786185	4985	4985	4985	4985	0
10	20241007	203000	72786185	4985	4985	4985	4985	0
11	20241007	202900	72786185	4985	4985	4985	4985	0
12	20241007	202800	72786185	4985	4985	4985	4985	0
13	20241007	202700	72786185	4985	4985	4985	4985	0
14	20241007	202600	72786185	4985	4985	4985	4985	0
15	20241007	202500	72786185	4985	4985	4985	4985	0
16	20241007	202400	72786185	4985	4985	4985	4985	0
17	20241007	202300	72786185	4985	4985	4985	4985	0
18	20241007	202200	72786185	4985	4985	4985	4985	0
19	20241007	202100	72786185	4985	4985	4985	4985	0
20	20241007	202000	72786185	4985	4985	4985	4985	0
21	20241007	201900	72786185	4985	4985	4985	4985	0
22	20241007	201800	72786185	4985	4985	4985	4985	0
23	20241007	201700	72786185	4985	4985	4985	4985	0
24	20241007	201600	72786185	4985	4985	4985	4985	0
25	20241007	201500	72786185	4985	4985	4985	4985	0
26	20241007	201400	72786185	4985	4985	4985	4985	0
27	20241007	201300	72786185	4985	4985	4985	4985	0
28	20241007	201200	72786185	4985	4985	4985	4985	0
29	20241007	201100	72786185	4985	4985	4985	4985	0
30	20241007	201000	72786185	4985	4985	4985	4985	0
31	20241007	200900	72786185	4985	4985	4985	4985	0
32	20241007	200800	72786185	4985	4985	4985	4985	597
33	20241007	200700	72786185	4985	4985	4985	4985	0
34	20241007	200600	72786185	4985	4985	4985	4985	0
35	20241007	200500	72786185	4985	4985	4985	4985	0
36	20241007	200400	72786185	4985	4985	4985	4985	0
37	20241007	200300	72786185	4985	4985	4985	4985	0
38	20241007	200200	72786185	4985	4985	4985	4985	0
39	20241007	200100	72786185	4985	4985	4985	4985	0
40	20241007	200000	72786185	4985	4985	4985	4985	0
41	20241007	195900	72786185	4985	4985	4985	4985	0
42	20241007	195800	72786185	4985	4985	4985	4985	0
43	20241007	195700	72786185	4985	4985	4985	4985	0
44	20241007	195600	72786185	4985	4985	4985	4985	0
45	20241007	195500	72786185	4985	4985	4985	4985	0
46	20241007	195400	72786185	4985	4985	4985	4985	0
47	20241007	195300	72786185	4985	4985	4985	4985	0
48	20241007	195200	72786185	4985	4985	4985	4985	0
49	20241007	195100	72786185	4985	4985	4985	4985	0
50	20241007	195000	72786185	4985	4985	4985	4985	0
51	20241007	194900	72786185	4985	4985	4985	4985	0
52	20241007	194800	72786185	4985	4985	4985	4985	0
53	20241007	194700	72786185	4985	4985	4985	4985	0
54	20241007	194600	72786185	4985	4985	4985	4985	0
55	20241007	194500	72786185	4985	4985	4985	4985	0
56	20241007	194400	72786185	4985	4985	4985	4985	0
57	20241007	194300	72786185	4985	4985	4985	4985	0
58	20241007	194200	72786185	4985	4985	4985	4985	0
59	20241007	194100	72786185	4985	4985	4985	4985	0
60	20241007	194000	72786185	4985	4985	4985	4985	0
61	20241007	193900	72786185	4985	4985	4985	4985	0
62	20241007	193800	72786185	4985	4985	4985	4985	597
63	20241007	193700	72786185	4985	4985	4985	4985	0
64	20241007	193600	72786185	4985	4985	4985	4985	0
65	20241007	193500	72786185	4985	4985	4985	4985	0
66	20241007	193400	72786185	4985	4985	4985	4985	0
67	20241007	193300	72786185	4985	4985	4985	4985	0
68	20241007	193200	72786185	4985	4985	4985	4985	0
69	20241007	193100	72786185	4985	4985	4985	4985	0
70	20241007	193000	72786185	4985	4985	4985	4985	0
71	20241007	192900	72786185	4985	4985	4985	4985	0
72	20241007	192800	72786185	4985	4985	4985	4985	0
73	20241007	192700	72786185	4985	4985	4985	4985	0
74	20241007	192600	72786185	4985	4985	4985	4985	0
75	20241007	192500	72786185	4985	4985	4985	4985	0
76	20241007	192400	72786185	4985	4985	4985	4985	0
77	20241007	192300	72786185	4985	4985	4985	4985	0
78	20241007	192200	72786185	4985	4985	4985	4985	0
79	20241007	192100	72786185	4985	4985	4985	4985	0
80	20241007	192000	72786185	4985	4985	4985	4985	0
81	20241007	191900	72786185	4985	4985	4985	4985	0
82	20241007	191800	72786185	4985	4985	4985	4985	0
83	20241007	191700	72786185	4985	4985	4985	4985	0
84	20241007	191600	72786185	4985	4985	4985	4985	0
85	20241007	191500	72786185	4985	4985	4985	4985	0
86	20241007	191400	72786185	4985	4985	4985	4985	0
87	20241007	191300	72786185	4985	4985	4985	4985	0
88	20241007	191200	72786185	4985	4985	4985	4985	0
89	20241007	191100	72786185	4985	4985	4985	4985	0
90	20241007	191000	72786185	4985	4985	4985	4985	0
91	20241007	190900	72786185	4985	4985	4985	4985	0
92	20241007	190800	72786185	4985	4985	4985	4985	597
93	20241007	190700	72786185	4985	4985	4985	4985	0
94	20241007	190600	72786185	4985	4985	4985	4985	0
95	20241007	190500	72786185	4985	4985	4985	4985	0
96	20241007	190400	72786185	4985	4985	4985	4985	0
97	20241007	190300	72786185	4985	4985	4985	4985	0
98	20241007	190200	72786185	4985	4985	4985	4985	0
99	20241007	190100	72786185	4985	4985	4985	4985	0
100	20241007	190000	72786185	4985	4985	4985	4985	0
101	20241007	185900	72786185	4985	4985	4985	4985	0
102	20241007	185800	72786185	4985	4985	4985	4985	0
103	20241007	185700	72786185	4985	4985	4985	4985	0
104	20241007	185600	72786185	4985	4985	4985	4985	0
105	20241007	185500	72786185	4985	4985	4985	4985	0
106	20241007	185400	72786185	4985	4985	4985	4985	0
107	20241007	185300	72786185	4985	4985	4985	4985	0
108	20241007	185200	72786185	4985	4985	4985	4985	0
109	20241007	185100	72786185	4985	4985	4985	4985	0
110	20241007	185000	72786185	4985	4985	4985	4985	0
111	20241007	184900	72786185	4985	4985	4985	4985	0
112	20241007	184800	72786185	4985	4985	4985	4985	0
113	20241007	184700	72786185	4985	4985	4985	4985	0
114	20241007	184600	72786185	4985	4985	4985	4985	0
115	20241007	184500	72786185	4985	4985	4985	4985	0
116	20241007	184400	72786185	4985	4985	4985	4985	0
117	20241007	184300	72786185	4985	4985	4985	4985	0
118	20241007	184200	72786185	4985	4985	4985	4985	0
119	20241007	184100	72786185	4985	4985	4985	4985	0
120	20241007	184000	72786185	4985	4985	4985	4985	0
121	20241007	183900	72786185	4985	4985	4985	4985	0
122	20241007	183800	72786185	4985	4985	4985	4985	597
123	20241007	183700	72786185	4985	4985	4985	4985	0
124	20241007	183600	72786185	4985	4985	4985	4985	0
125	20241007	183500	72786185	4985	4985	4985	4985	0
126	20241007	183400	72786185	4985	4985	4985	4985	0
127	20241007	183300	72786185	4985	4985	4985	4985	0
128	20241007	183200	72786185	4985	4985	4985	4985	0
129	20241007	183100	72786185	4985	4985	4985	4985	0
130	20241007	183000	72786185	4985	4985	4985	4985	0
131	20241007	182900	72786185	4985	4985	4985	4985	0
132	20241007	182800	72786185	4985	4985	4985	4985	0
133	20241007	182700	72786185	4985	4985	4985	4985	0
134	20241007	182600	72786185	4985	4985	4985	4985	0
135	20241007	182500	72786185	4985	4985	4985	4985	0
136	20241007	182400	72786185	4985	4985	4985	4985	0
137	20241007	182300	72786185	4985	4985	4985	4985	0
138	20241007	182200	72786185	4985	4985	4985	4985	0
139	20241007	182100	72786185	4985	4985	4985	4985	0
140	20241007	182000	72786185	4985	4985	4985	4985	0
141	20241007	181900	72786185	4985	4985	4985	4985	0
142	20241007	181800	72786185	4985	4985	4985	4985	0
143	20241007	181700	72786185	4985	4985	4985	4985	0
144	20241007	181600	72786185	4985	4985	4985	4985	0
145	20241007	181500	72786185	4985	4985	4985	4985	0
146	20241007	181400	72786185	4985	4985	4985	4985	0
147	20241007	181300	72786185	4985	4985	4985	4985	0
148	20241007	181200	72786185	4985	4985	4985	4985	0
149	20241007	181100	72786185	4985	4985	4985	4985	0
150	20241007	181000	72786185	4985	4985	4985	4985	0
151	20241007	180900	72786185	4985	4985	4985	4985	0
152	20241007	180800	72786185	4985	4985	4985	4985	597
153	20241007	180700	72786185	4985	4985	4985	4985	0
154	20241007	180600	72786185	4985	4985	4985	4985	0
155	20241007	180500	72786185	4985	4985	4985	4985	0
156	20241007	180400	72786185	4985	4985	4985	4985	0
157	20241007	180300	72786185	4985	4985	4985	4985	0
158	20241007	180200	72786185	4985	4985	4985	4985	0
159	20241007	180100	72786185	4985	4985	4985	4985	0
160	20241007	180000	72786185	4985	4985	4985	4985	0
161	20241007	175900	72786185	4985	4985	4985	4985	0
162	20241007	175800	72786185	4985	4985	4985	4985	0
163	20241007	175700	72786185	4985	4985	4985	4985	0
164	20241007	175600	72786185	4985	4985	4985	4985	0
165	20241007	175500	72786185	4985	4985	4985	4985	0
166	20241007	175400	72786185	4985	4985	4985	4985	0
167	20241007	175300	72786185	4985	4985	4985	4985	0
168	20241007	175200	72786185	4985	4985	4985	4985	0
169	20241007	175100	72786185	4985	4985	4985	4985	0
170	20241007	175000	72786185	4985	4985	4985	4985	0
171	20241007	174900	72786185	4985	4985	4985	4985	0
172	20241007	174800	72786185	4985	4985	4985	4985	0
173	20241007	174700	72786185	4985	4985	4985	4985	0
174	20241007	174600	72786185	4985	4985	4985	4985	0
175	20241007	174500	72786185	4985	4985	4985	4985	0
176	20241007	174400	72786185	4985	4985	4985	4985	0
177	20241007	174300	72786185	4985	4985	4985	4985	0
178	20241007	174200	72786185	4985	4985	4985	4985	0
179	20241007	174100	72786185	4985	4985	4985	4985	0
180	20241007	174000	72786185	4985	4985	4985	4985	0
181	20241007	173900	72786185	4985	4985	4985	4985	0
182	20241007	173800	72786185	4985	4985	4985	4985	597
183	20241007	173700	72786185	4985	4985	4985	4985	0
184	20241007	173600	72786185	4985	4985	4985	4985	0
185	20241007	173500	72786185	4985	4985	4985	4985	0
186	20241007	173400	72786185	4985	4985	4985	4985	0
187	20241007	173300	72786185	4985	4985	4985	4985	0
188	20241007	173200	72786185	4985	4985	4985	4985	0
189	20241007	173100	72786185	4985	4985	4985	4985	0
190	20241007	173000	72786185	4985	4985	4985	4985	0
191	20241007	172900	72786185	4985	4985	4985	4985	0
192	20241007	172800	72786185	4985	4985	4985	4985	0
193	20241007	172700	72786185	4985	4985	4985	4985	0
194	20241007	172600	72786185	4985	4985	4985	4985	0
195	20241007	172500	72786185	4985	4985	4985	4985	0
196	20241007	172400	72786185	4985	4985	4985	4985	0
197	20241007	172300	72786185	4985	4985	4985	4985	0
198	20241007	172200	72786185	4985	4985	4985	4985	0
199	20241007	172100	72786185	4985	4985	4985	4985	0
200	20241007	172000	72786185	4985	4985	4985	4985	0
201	20241007	171900	72786185	4985	4985	4985	4985	0
202	20241007	171800	72786185	4985	4985	4985	4985	0
203	20241007	171700	72786185	4985	4985	4985	4985	0
204	20241007	171600	72786185	4985	4985	4985	4985	0
205	20241007	171500	72786185	4985	4985	4985	4985	0
206	20241007	171400	72786185	4985	4985	4985	4985	0
207	20241007	171300	72786185	4985	4985	4985	4985	0
208	20241007	171200	72786185	4985	4985	4985	4985	0
209	20241007	171100	72786185	4985	4985	4985	4985	0
210	20241007	171000	72786185	4985	4985	4985	4985	0
211	20241007	170900	72786185	4985	4985	4985	4985	0
212	20241007	170800	72786185	4985	4985	4985	4985	597
213	20241007	170700	72786185	4985	4985	4985	4985	0
214	20241007	170600	72786185	4985	4985	4985	4985	0
215	20241007	170500	72786185	4985	4985	4985	4985	0
216	20241007	170400	72786185	4985	4985	4985	4985	0
217	20241007	170300	72786185	4985	4985	4985	4985	0
218	20241007	170200	72786185	4985	4985	4985	4985	0
219	20241007	170100	72786185	4985	4985	4985	4985	0
220	20241007	170000	72786185	4985	4985	4985	4985	0
221	20241007	165900	72786185	4985	4985	4985	4985	0
222	20241007	165800	72786185	4985	4985	4985	4985	0
223	20241007	165700	72786185	4985	4985	4985	4985	0
224	20241007	165600	72786185	4985	4985	4985	4985	0
225	20241007	165500	72786185	4985	4985	4985	4985	0
226	20241007	165400	72786185	4985	4985	4985	4985	0
227	20241007	165300	72786185	4985	4985	4985	4985	0
228	20241007	165200	72786185	4985	4985	4985	4985	0
229	20241007	165100	72786185	4985	4985	4985	4985	0
230	20241007	165000	72786185	4985	4985	4985	4985	0
231	20241007	164900	72786185	4985	4985	4985	4985	0
232	20241007	164800	72786185	4985	4985	4985	4985	0
233	20241007	164700	72786185	4985	4985	4985	4985	0
234	20241007	164600	72786185	4985	4985	4985	4985	0
235	20241007	164500	72786185	4985	4985	4985	4985	0
236	20241007	164400	72786185	4985	4985	4985	4985	0
237	20241007	164300	72786185	4985	4985	4985	4985	0
238	20241007	164200	72786185	4985	4985	4985	4985	0
239	20241007	164100	72786185	4985	4985	4985	4985	0
240	20241007	164000	72786185	4985	4985	4985	4985	0
241	20241007	163900	72786185	4985	4985	4985	4985	0
242	20241007	163800	72786185	4985	4985	4985	4985	597
243	20241007	163700	72786185	4985	4985	4985	4985	0
244	20241007	163600	72786185	4985	4985	4985	4985	0
245	20241007	163500	72786185	4985	4985	4985	4985	0
246	20241007	163400	72786185	4985	4985	4985	4985	0
247	20241007	163300	72786185	4985	4985	4985	4985	0
248	20241007	163200	72786185	4985	4985	4985	4985	0
249	20241007	163100	72786185	4985	4985	4985	4985	0
250	20241007	163000	72786185	4985	4985	4985	4985	0
251	20241007	162900	72786185	4985	4985	4985	4985	0
252	20241007	162800	72786185	4985	4985	4985	4985	0
253	20241007	162700	72786185	4985	4985	4985	4985	0
254	20241007	162600	72786185	4985	4985	4985	4985	0
255	20241007	162500	72786185	4985	4985	4985	4985	0
256	20241007	162400	72786185	4985	4985	4985	4985	0
257	20241007	162300	72786185	4985	4985	4985	4985	0
258	20241007	162200	72786185	4985	4985	4985	4985	0
259	20241007	162100	72786185	4985	4985	4985	4985	0
260	20241007	162000	72786185	4985	4985	4985	4985	0
261	20241007	161900	72786185	4985	4985	4985	4985	0
262	20241007	161800	72786185	4985	4985	4985	4985	0
263	20241007	161700	72786185	4985	4985	4985	4985	0
264	20241007	161600	72786185	4985	4985	4985	4985	0
265	20241007	161500	72786185	4985	4985	4985	4985	0
266	20241007	161400	72786185	4985	4985	4985	4985	0
267	20241007	161300	72786185	4985	4985	4985	4985	0
268	20241007	161200	72786185	4985	4985	4985	4985	0
269	20241007	161100	72786185	4985	4985	4985	4985	0
270	20241007	161000	72786185	4985	4985	4985	4985	0
271	20241007	160900	72786185	4985	4985	4985	4985	0
272	20241007	160800	72786185	4985	4985	4985	4985	597
273	20241007	160700	72786185	4985	4985	4985	4985	0
274	20241007	160600	72786185	4985	4985	4985	4985	0
275	20241007	160500	72786185	4985	4985	4985	4985	0
276	20241007	160400	72786185	4985	4985	4985	4985	0
277	20241007	160300	72786185	4985	4985	4985	4985	0
278	20241007	160200	72786185	4985	4985	4985	4985	0
279	20241007	160100	72786185	4985	4985	4985	4985	0
280	20241007	160000	72786185	4985	4985	4985	4985	0
281	20241007	155900	72786185	4985	4985	4985	4985	0
282	20241007	155800	72786185	4985	4985	4985	4985	0
283	20241007	155700	72786185	4985	4985	4985	4985	0
284	20241007	155600	72786185	4985	4985	4985	4985	0
285	20241007	155500	72786185	4985	4985	4985	4985	0
286	20241007	155400	72786185	4985	4985	4985	4985	0
287	20241007	155300	72786185	4985	4985	4985	4985	0
288	20241007	155200	72786185	4985	4985	4985	4985	0
289	20241007	155100	72786185	4985	4985	4985	4985	0
290	20241007	155000	72786185	4985	4985	4985	4985	0
291	20241007	154900	72786185	4985	4985	4985	4985	0
292	20241007	154800	72786185	4985	4985	4985	4985	0
293	20241007	154700	72786185	4985	4985	4985	4985	0
294	20241007	154600	72786185	4985	4985	4985	4985	0
295	20241007	154500	72786185	4985	4985	4985	4985	0
296	20241007	154400	72786185	4985	4985	4985	4985	0
297	20241007	154300	72786185	4985	4985	4985	4985	0
298	20241007	154200	72786185	4985	4985	4985	4985	0
299	20241007	154100	72786185	4985	4985	4985	4985	0
300	20241007	154000	72786185	4985	4985	4985	4985	0
301	20241007	153900	72786185	4985	4985	4985	4985	0
302	20241007	153800	72786185	4985	4985	4985	4985	597
303	20241007	153700	72786185	4985	4985	4985	4985	0
304	20241007	153600	72786185	4985	4985	4985	4985	0
305	20241007	153500	72786185	4985	4985	4985	4985	0
306	20241007	153400	72786185	4985	4985	4985	4985	0
307	20241007	153300	72786185	4985	4985	4985	4985	0
308	20241007	153200	72786185	4985	4985	4985	4985	0
309	20241007	153100	72786185	4985	4985	4985	4985	0
310	20241007	153000	72786185	4985	4985	4985	4985	597
311	20241007	152900	69810140	4985	4985	4985	4985	0
312	20241007	152800	69810140	4985	4985	4985	4985	0
313	20241007	152700	69810140	4985	4985	4985	4985	0
314	20241007	152600	69810140	4985	4985	4985	4985	0
315	20241007	152500	69810140	4985	4985	4985	4985	0
316	20241007	152400	69810140	4985	4985	4985	4985	0
317	20241007	152300	69810140	4985	4985	4985	4985	0
318	20241007	152200	69810140	4985	4985	4985	4985	0
319	20241007	152100	69810140	4985	4985	4985	4985	0
320	20241007	152000	69810140	4985	4985	4985	4985	0
321	20241007	151900	69810140	4985	4975	4985	4975	86
322	20241007	151800	69381810	4985	4985	4985	4985	2
323	20241007	151700	69371840	4970	4975	4985	4970	29
324	20241007	151600	69227685	4985	4985	4985	4985	0
325	20241007	151500	69227685	4985	4985	4985	4970	152
326	20241007	151400	68472215	4970	4970	4970	4970	8
327	20241007	151300	68432455	4985	4985	4985	4985	0
328	20241007	151200	68432455	4985	4985	4985	4985	0
329	20241007	151100	68432455	4985	4985	4985	4985	1
330	20241007	151000	68427470	4970	4970	4970	4970	0
331	20241007	150900	68427470	4970	4970	4970	4970	16
332	20241007	150800	68347950	4985	4985	4985	4985	0
333	20241007	150700	68347950	4985	4985	4985	4985	0
334	20241007	150600	68347950	4985	4985	4985	4985	0
335	20241007	150500	68347950	4985	4985	4985	4985	1
336	20241007	150400	68342965	4970	4985	4985	4970	390
337	20241007	150300	66404025	4985	4985	4985	4985	2
338	20241007	150200	66394055	4970	4970	4970	4970	0
339	20241007	150100	66394055	4970	4975	4975	4970	600
340	20241007	150000	63409260	4985	4985	4985	4985	0
341	20241007	145900	63409260	4985	4985	4985	4985	0
342	20241007	145800	63409260	4985	4975	4985	4975	3
343	20241007	145700	63394325	4985	4985	4985	4985	0
344	20241007	145600	63394325	4985	4985	4985	4985	0
345	20241007	145500	63394325	4985	4985	4985	4985	0
346	20241007	145400	63394325	4985	4985	4985	4985	0
347	20241007	145300	63394325	4985	4985	4985	4985	1
348	20241007	145200	63389340	4975	4975	4975	4975	0
349	20241007	145100	63389340	4975	4980	4980	4975	658
350	20241007	145000	60114580	4985	4985	4985	4985	200
351	20241007	144900	59117580	4990	4990	4990	4990	0
352	20241007	144800	59117580	4990	4990	4990	4990	0
353	20241007	144700	59117580	4990	4990	4990	4990	0
354	20241007	144600	59117580	4990	4990	4990	4990	1
355	20241007	144500	59112590	4990	4990	4990	4990	0
356	20241007	144400	59112590	4990	4990	4990	4990	0
357	20241007	144300	59112590	4990	4990	4990	4990	0
358	20241007	144200	59112590	4990	4980	4990	4980	248
359	20241007	144100	57875550	4990	4990	4990	4990	0
360	20241007	144000	57875550	4990	4990	4990	4990	0
361	20241007	143900	57875550	4990	4990	4990	4990	0
362	20241007	143800	57875550	4990	4990	4990	4990	0
363	20241007	143700	57875550	4990	4990	4990	4990	0
364	20241007	143600	57875550	4990	4990	4990	4990	0
365	20241007	143500	57875550	4990	4990	4990	4990	0
366	20241007	143400	57875550	4990	4990	4990	4990	0
367	20241007	143300	57875550	4990	4990	4990	4990	0
368	20241007	143200	57875550	4990	4990	4990	4990	1
369	20241007	143100	57870560	4980	4990	4990	4980	626
370	20241007	143000	54752320	4990	4990	4990	4990	0
371	20241007	142900	54752320	4990	4990	4990	4990	0
372	20241007	142800	54752320	4990	4990	4990	4990	0
373	20241007	142700	54752320	4990	4990	4990	4990	0
374	20241007	142600	54752320	4990	4990	4990	4990	0
375	20241007	142500	54752320	4990	4990	4990	4990	0
376	20241007	142400	54752320	4990	4990	4990	4990	0
377	20241007	142300	54752320	4990	4990	4990	4990	0
378	20241007	142200	54752320	4990	4990	4990	4990	0
379	20241007	142100	54752320	4990	4990	4990	4990	0
380	20241007	142000	54752320	4990	4990	4990	4990	0
381	20241007	141900	54752320	4990	4990	4990	4990	601
382	20241007	141800	51753330	4995	4995	4995	4995	0
383	20241007	141700	51753330	4995	4995	4995	4995	0
384	20241007	141600	51753330	4995	4995	4995	4995	0
385	20241007	141500	51753330	4995	4995	4995	4995	0
386	20241007	141400	51753330	4995	4995	4995	4995	0
387	20241007	141300	51753330	4995	4995	4995	4995	0
388	20241007	141200	51753330	4995	4995	4995	4995	0
389	20241007	141100	51753330	4995	4995	4995	4995	0
390	20241007	141000	51753330	4995	4995	4995	4995	0
391	20241007	140900	51753330	4995	4980	4995	4980	51
392	20241007	140800	51499335	4995	4995	4995	4995	0
393	20241007	140700	51499335	4995	4995	4995	4995	0
394	20241007	140600	51499335	4995	4995	4995	4995	0
395	20241007	140500	51499335	4995	4995	4995	4995	0
396	20241007	140400	51499335	4995	4995	4995	4995	0
397	20241007	140300	51499335	4995	4995	4995	4995	0
398	20241007	140200	51499335	4995	4995	4995	4995	1
399	20241007	140100	51494340	4980	4980	4980	4980	10
400	20241007	140000	51444540	4995	4995	4995	4995	0
401	20241007	135900	51444540	4995	4995	4995	4995	0
402	20241007	135800	51444540	4995	4995	4995	4995	0
403	20241007	135700	51444540	4995	4995	4995	4995	0
404	20241007	135600	51444540	4995	4995	4995	4995	4
405	20241007	135500	51424560	5000	5000	5000	5000	0
406	20241007	135400	51424560	5000	5000	5000	5000	4
407	20241007	135300	51404560	4975	4990	4990	4975	250
408	20241007	135200	50159445	5000	5000	5000	5000	0
409	20241007	135100	50159445	5000	5000	5000	5000	0
410	20241007	135000	50159445	5000	5000	5000	5000	0
411	20241007	134900	50159445	5000	5000	5000	5000	0
412	20241007	134800	50159445	5000	5000	5000	5000	0
413	20241007	134700	50159445	5000	5000	5000	5000	0
414	20241007	134600	50159445	5000	5000	5000	5000	0
415	20241007	134500	50159445	5000	5000	5000	5000	0
416	20241007	134400	50159445	5000	5000	5000	5000	0
417	20241007	134300	50159445	5000	5000	5000	5000	0
418	20241007	134200	50159445	5000	5000	5000	5000	0
419	20241007	134100	50159445	5000	5000	5000	5000	0
420	20241007	134000	50159445	5000	5000	5000	5000	0
421	20241007	133900	50159445	5000	5000	5000	5000	1
422	20241007	133800	50154445	4990	4985	4990	4985	203
423	20241007	133700	49141990	4985	4985	4985	4985	100
424	20241007	133600	48643490	4985	4985	4985	4985	0
425	20241007	133500	48643490	4985	4980	4985	4980	6
426	20241007	133400	48613605	4985	4985	4985	4985	0
427	20241007	133300	48613605	4985	4985	4985	4985	0
428	20241007	133200	48613605	4985	4985	4985	4985	0
429	20241007	133100	48613605	4985	4985	4985	4985	0
430	20241007	133000	48613605	4985	4985	4985	4985	20
431	20241007	132900	48513905	4985	4985	4985	4985	0
432	20241007	132800	48513905	4985	4985	4985	4985	0
433	20241007	132700	48513905	4985	4985	4985	4985	0
434	20241007	132600	48513905	4985	4975	4985	4970	146
435	20241007	132500	47787420	4975	4975	4975	4975	10
436	20241007	132400	47737670	4975	4975	4975	4975	0
437	20241007	132300	47737670	4975	4975	4975	4975	100
438	20241007	132200	47240170	4975	4975	4975	4975	0
439	20241007	132100	47240170	4975	4975	4975	4975	12
440	20241007	132000	47180470	4975	4975	4975	4975	1
441	20241007	131900	47175495	4965	4965	4965	4965	8
442	20241007	131800	47135775	4970	4970	4970	4970	92
443	20241007	131700	46678535	4975	4975	4975	4975	0
444	20241007	131600	46678535	4975	4975	4975	4975	0
445	20241007	131500	46678535	4975	4975	4975	4975	0
446	20241007	131400	46678535	4975	4975	4975	4975	0
447	20241007	131300	46678535	4975	4975	4975	4975	0
448	20241007	131200	46678535	4975	4975	4975	4975	0
449	20241007	131100	46678535	4975	4975	4975	4975	0
450	20241007	131000	46678535	4975	4975	4975	4975	0
451	20241007	130900	46678535	4975	4975	4975	4975	1
452	20241007	130800	46673560	4975	4975	4975	4975	0
453	20241007	130700	46673560	4975	4975	4975	4975	5
454	20241007	130600	46648685	4975	4975	4975	4975	216
455	20241007	130500	45574085	4980	4980	4980	4980	0
456	20241007	130400	45574085	4980	4980	4980	4980	17
457	20241007	130300	45489425	4980	4985	4985	4980	88
458	20241007	130200	45051135	4990	4990	4990	4990	0
459	20241007	130100	45051135	4990	4990	4990	4990	0
460	20241007	130000	45051135	4990	4995	4995	4990	10
461	20241007	125900	45001210	4985	4985	4985	4985	25
462	20241007	125800	44876585	4985	4985	4985	4985	0
463	20241007	125700	44876585	4985	4985	4985	4985	20
464	20241007	125600	44776885	4985	4985	4985	4985	0
465	20241007	125500	44776885	4985	4980	4985	4980	3
466	20241007	125400	44761935	4985	4985	4985	4985	5
467	20241007	125300	44737010	4980	4985	4985	4980	70
468	20241007	125200	44388065	5000	5000	5000	5000	0
469	20241007	125100	44388065	5000	5000	5000	5000	0
470	20241007	125000	44388065	5000	5000	5000	5000	1
471	20241007	124900	44383065	4985	4985	4985	4985	56
472	20241007	124800	44103905	5000	5000	5000	5000	0
473	20241007	124700	44103905	5000	5000	5000	5000	0
474	20241007	124600	44103905	5000	5000	5000	5000	1
475	20241007	124500	44098905	4995	4995	4995	4995	5
476	20241007	124400	44073930	5000	4995	5000	4995	49
477	20241007	124300	43829170	5000	5000	5000	5000	0
478	20241007	124200	43829170	5000	5000	5000	5000	5
479	20241007	124100	43804170	5000	5000	5000	5000	40
480	20241007	124000	43604170	5000	5000	5000	5000	5
481	20241007	123900	43579170	5000	5000	5000	5000	45
482	20241007	123800	43354170	5000	5000	5000	5000	0
483	20241007	123700	43354170	5000	5000	5000	5000	0
484	20241007	123600	43354170	5000	5000	5000	5000	0
485	20241007	123500	43354170	5000	5000	5000	5000	0
486	20241007	123400	43354170	5000	5000	5000	5000	1
487	20241007	123300	43349170	5000	5000	5000	5000	0
488	20241007	123200	43349170	5000	5000	5000	5000	0
489	20241007	123100	43349170	5000	5000	5000	5000	0
490	20241007	123000	43349170	5000	5000	5000	5000	0
491	20241007	122900	43349170	5000	5000	5000	5000	10
492	20241007	122800	43299170	5000	5000	5000	5000	0
493	20241007	122700	43299170	5000	5000	5000	5000	5
494	20241007	122600	43274170	5000	5000	5000	5000	0
495	20241007	122500	43274170	5000	5000	5000	5000	0
496	20241007	122400	43274170	5000	5000	5000	5000	0
497	20241007	122300	43274170	5000	5000	5000	5000	3
498	20241007	122200	43259170	5000	5000	5000	5000	0
499	20241007	122100	43259170	5000	5000	5000	5000	1
500	20241007	122000	43254170	4965	4995	4995	4965	350
501	20241007	121900	41515240	5000	5000	5000	5000	10
502	20241007	121800	41465240	5000	5000	5000	5000	0
503	20241007	121700	41465240	5000	5000	5000	5000	0
504	20241007	121600	41465240	5000	5000	5000	5000	0
505	20241007	121500	41465240	5000	5000	5000	5000	0
506	20241007	121400	41465240	5000	5000	5000	5000	71
507	20241007	121300	41110240	5010	5010	5010	5010	0
508	20241007	121200	41110240	5010	5010	5010	5010	0
509	20241007	121100	41110240	5010	5010	5010	5010	21
510	20241007	121000	41005030	5010	5010	5010	5010	0
511	20241007	120900	41005030	5010	5010	5010	5010	0
512	20241007	120800	41005030	5010	5010	5010	5010	0
513	20241007	120700	41005030	5010	5010	5010	5010	1
514	20241007	120600	41000020	5000	5000	5000	5000	0
515	20241007	120500	41000020	5000	5000	5000	5000	0
516	20241007	120400	41000020	5000	5000	5000	5000	50
517	20241007	120300	40750020	5010	5010	5010	5010	0
518	20241007	120200	40750020	5010	5010	5010	5010	0
519	20241007	120100	40750020	5010	5010	5010	5010	0
520	20241007	120000	40750020	5010	5010	5010	5010	0
521	20241007	115900	40750020	5010	5010	5010	5010	10
522	20241007	115800	40699920	5010	5010	5010	5010	10
523	20241007	115700	40649820	5010	5010	5010	5010	129
524	20241007	115600	40003530	5010	5010	5010	5010	0
525	20241007	115500	40003530	5010	5010	5010	5010	0
526	20241007	115400	40003530	5010	5010	5010	5010	0
527	20241007	115300	40003530	5010	5010	5010	5010	0
528	20241007	115200	40003530	5010	5010	5010	5010	0
529	20241007	115100	40003530	5010	5010	5010	5010	0
530	20241007	115000	40003530	5010	5010	5010	5010	0
531	20241007	114900	40003530	5010	5010	5010	5010	0
532	20241007	114800	40003530	5010	5010	5010	5010	0
533	20241007	114700	40003530	5010	5010	5010	5010	0
534	20241007	114600	40003530	5010	5010	5010	5010	5
535	20241007	114500	39978480	5010	5010	5010	5010	5
536	20241007	114400	39953430	5010	5010	5010	5010	0
537	20241007	114300	39953430	5010	5010	5010	5010	0
538	20241007	114200	39953430	5010	5010	5010	5010	0
539	20241007	114100	39953430	5010	5000	5010	5000	10
540	20241007	114000	39903420	5010	5010	5010	5010	0
541	20241007	113900	39903420	5010	5010	5010	5010	5
542	20241007	113800	39878370	5010	5010	5010	5010	0
543	20241007	113700	39878370	5010	5000	5010	5000	31
544	20241007	113600	39723360	5000	5000	5000	5000	40
545	20241007	113500	39523360	5000	5000	5000	5000	0
546	20241007	113400	39523360	5000	5000	5000	5000	0
547	20241007	113300	39523360	5000	5000	5000	5000	0
548	20241007	113200	39523360	5000	5000	5000	5000	0
549	20241007	113100	39523360	5000	5000	5000	5000	0
550	20241007	113000	39523360	5000	5000	5000	5000	0
551	20241007	112900	39523360	5000	5000	5000	5000	0
552	20241007	112800	39523360	5000	5000	5000	5000	47
553	20241007	112700	39288360	5000	5000	5000	5000	0
554	20241007	112600	39288360	5000	5000	5000	5000	0
555	20241007	112500	39288360	5000	5000	5000	5000	0
556	20241007	112400	39288360	5000	5000	5000	5000	778
557	20241007	112300	35398360	5010	5010	5010	5010	1
558	20241007	112200	35393350	5000	5000	5000	5000	0
559	20241007	112100	35393350	5000	5000	5000	5000	0
560	20241007	112000	35393350	5000	5000	5000	5000	0
561	20241007	111900	35393350	5000	5000	5000	5000	0
562	20241007	111800	35393350	5000	5000	5000	5000	20
563	20241007	111700	35293350	5020	5020	5020	5020	0
564	20241007	111600	35293350	5020	5020	5020	5020	1
565	20241007	111500	35288330	5010	5010	5010	5010	0
566	20241007	111400	35288330	5010	5010	5010	5010	0
567	20241007	111300	35288330	5010	5010	5010	5010	0
568	20241007	111200	35288330	5010	5010	5010	5010	0
569	20241007	111100	35288330	5010	5010	5010	5010	0
570	20241007	111000	35288330	5010	5010	5010	5010	0
571	20241007	110900	35288330	5010	5010	5010	5010	0
572	20241007	110800	35288330	5010	5010	5010	5010	0
573	20241007	110700	35288330	5010	5010	5010	5010	0
574	20241007	110600	35288330	5010	5010	5010	5010	0
575	20241007	110500	35288330	5010	5010	5010	5010	0
576	20241007	110400	35288330	5010	5010	5010	5010	0
577	20241007	110300	35288330	5010	5010	5010	5010	1
578	20241007	110200	35283320	5000	5000	5000	5000	50
579	20241007	110100	35033320	5020	5020	5020	5020	0
580	20241007	110000	35033320	5020	5010	5020	5010	30
581	20241007	105900	34883010	5000	5000	5000	5000	42
582	20241007	105800	34673010	5010	5010	5010	5010	1
583	20241007	105700	34668000	5010	5010	5010	5010	10
584	20241007	105600	34617900	5010	5010	5010	5010	0
585	20241007	105500	34617900	5010	5010	5010	5010	0
586	20241007	105400	34617900	5010	5010	5010	5010	40
587	20241007	105300	34417500	5020	5020	5020	5020	0
588	20241007	105200	34417500	5020	5020	5020	5020	0
589	20241007	105100	34417500	5020	5020	5020	5020	0
590	20241007	105000	34417500	5020	5020	5020	5020	0
591	20241007	104900	34417500	5020	5020	5020	5020	1
592	20241007	104800	34412480	5010	5010	5010	5010	33
593	20241007	104700	34247150	5020	5010	5020	5010	2
594	20241007	104600	34237120	5010	5010	5010	5010	300
595	20241007	104500	32734120	5020	5020	5020	5020	0
596	20241007	104400	32734120	5020	5020	5020	5020	0
597	20241007	104300	32734120	5020	5020	5020	5020	0
598	20241007	104200	32734120	5020	5020	5020	5020	0
599	20241007	104100	32734120	5020	5020	5020	5020	3
600	20241007	104000	32719060	5020	5010	5020	5010	3
601	20241007	103900	32704020	5000	5010	5010	5000	31
602	20241007	103800	32549000	5020	5020	5020	5020	0
603	20241007	103700	32549000	5020	5020	5020	5020	0
604	20241007	103600	32549000	5020	5020	5020	5020	0
605	20241007	103500	32549000	5020	5020	5020	5020	0
606	20241007	103400	32549000	5020	5020	5020	5020	0
607	20241007	103300	32549000	5020	5020	5020	5020	1
608	20241007	103200	32543980	5020	5020	5020	5020	0
609	20241007	103100	32543980	5020	5020	5020	5020	0
610	20241007	103000	32543980	5020	5020	5020	5020	0
611	20241007	102900	32543980	5020	5020	5020	5020	0
612	20241007	102800	32543980	5020	5020	5020	5020	259
613	20241007	102700	31243800	5020	5020	5020	5020	0
614	20241007	102600	31243800	5020	5020	5020	5020	0
615	20241007	102500	31243800	5020	5020	5020	5020	0
616	20241007	102400	31243800	5020	5020	5020	5020	0
617	20241007	102300	31243800	5020	5020	5020	5020	0
618	20241007	102200	31243800	5020	5020	5020	5020	0
619	20241007	102100	31243800	5020	5020	5020	5020	0
620	20241007	102000	31243800	5020	5020	5020	5020	0
621	20241007	101900	31243800	5020	5020	5020	5020	33
622	20241007	101800	31078140	5050	5030	5050	5030	7
623	20241007	101700	31042900	5020	5020	5020	5020	68
624	20241007	101600	30701540	5040	5040	5040	5040	0
625	20241007	101500	30701540	5040	5040	5040	5040	0
626	20241007	101400	30701540	5040	5040	5040	5040	0
627	20241007	101300	30701540	5040	5040	5040	5040	3
628	20241007	101200	30686420	5040	5040	5040	5040	1
629	20241007	101100	30681380	5030	5030	5030	5030	0
630	20241007	101000	30681380	5030	5030	5030	5030	0
631	20241007	100900	30681380	5030	5030	5030	5030	230
632	20241007	100800	29524480	5040	5020	5040	5000	327
633	20241007	100700	27888280	5040	5040	5040	5040	0
634	20241007	100600	27888280	5040	5040	5040	5040	0
635	20241007	100500	27888280	5040	5040	5040	5040	0
636	20241007	100400	27888280	5040	5040	5040	5040	0
637	20241007	100300	27888280	5040	5040	5040	5040	11
638	20241007	100200	27832840	5050	5050	5050	5050	0
639	20241007	100100	27832840	5050	5050	5050	5050	0
640	20241007	100000	27832840	5050	5050	5050	5050	0
641	20241007	095900	27832840	5050	5050	5050	5050	0
642	20241007	095800	27832840	5050	5050	5050	5050	0
643	20241007	095700	27832840	5050	5020	5050	5020	147
644	20241007	095600	27094870	5070	5070	5070	5070	0
645	20241007	095500	27094870	5070	5070	5070	5070	0
646	20241007	095400	27094870	5070	5070	5070	5070	0
647	20241007	095300	27094870	5070	5070	5070	5070	0
648	20241007	095200	27094870	5070	5070	5070	5070	0
649	20241007	095100	27094870	5070	5070	5070	5070	0
650	20241007	095000	27094870	5070	5070	5070	5070	0
651	20241007	094900	27094870	5070	5070	5070	5070	0
652	20241007	094800	27094870	5070	5070	5070	5070	0
653	20241007	094700	27094870	5070	5070	5070	5070	1
654	20241007	094600	27089800	5070	5070	5070	5070	5
655	20241007	094500	27064450	5070	5070	5070	5070	8
656	20241007	094400	27023890	5070	5070	5070	5070	0
657	20241007	094300	27023890	5070	5070	5070	5070	0
658	20241007	094200	27023890	5070	5070	5070	5070	0
659	20241007	094100	27023890	5070	5070	5070	5070	0
660	20241007	094000	27023890	5070	5070	5070	5070	0
661	20241007	093900	27023890	5070	5070	5070	5070	0
662	20241007	093800	27023890	5070	5070	5070	5070	0
663	20241007	093700	27023890	5070	5070	5070	5070	0
664	20241007	093600	27023890	5070	5070	5070	5070	0
665	20241007	093500	27023890	5070	5070	5070	5070	1
666	20241007	093400	27018820	5070	5020	5070	5020	10
667	20241007	093300	26968470	5020	5020	5020	5020	305
668	20241007	093200	25437370	5020	5020	5020	5020	1
669	20241007	093100	25432350	5010	5010	5010	5010	920
670	20241007	093000	20823150	5010	5010	5010	5010	1
671	20241007	092900	20818140	5000	4960	5000	4960	3007
672	20241007	092800	5785570	4990	4990	4990	4990	3
673	20241007	092700	5770600	5000	5000	5000	5000	0
674	20241007	092600	5770600	5000	5000	5000	5000	0
675	20241007	092500	5770600	5000	5000	5000	5000	0
676	20241007	092400	5770600	5000	5000	5000	5000	0
677	20241007	092300	5770600	5000	5000	5000	5000	0
678	20241007	092200	5770600	5000	5000	5000	5000	0
679	20241007	092100	5770600	5000	5000	5000	5000	0
680	20241007	092000	5770600	5000	5000	5000	5000	0
681	20241007	091900	5770600	5000	5000	5000	5000	0
682	20241007	091800	5770600	5000	5000	5000	5000	0
683	20241007	091700	5770600	5000	5000	5000	5000	0
684	20241007	091600	5770600	5000	5000	5000	5000	100
685	20241007	091500	5270600	5000	5000	5000	5000	0
686	20241007	091400	5270600	5000	4995	5000	4995	4
687	20241007	091300	5250615	4995	4995	4995	4995	0
688	20241007	091200	5250615	4995	4995	4995	4995	19
689	20241007	091100	5155710	4960	4970	4970	4960	51
690	20241007	091000	4902580	5000	4970	5000	4970	102
691	20241007	090900	4395610	5010	5010	5010	5010	0
692	20241007	090800	4395610	5010	5010	5010	5010	0
693	20241007	090700	4395610	5010	5010	5010	5010	0
694	20241007	090600	4395610	5010	5010	5010	5010	0
695	20241007	090500	4395610	5010	5010	5010	5010	0
696	20241007	090400	4395610	5010	5010	5010	5010	0
697	20241007	090300	4395610	5010	5010	5010	5010	0
698	20241007	090200	4395610	5010	5010	5010	5010	1
699	20241007	090100	4390600	4970	4970	4970	4970	100
700	20241007	090000	3893600	4960	4960	4960	4960	785