KissMeData/023770/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190800	359036495	4980	4980	4980	4980	2500
3	20241004	190700	359036495	4980	4980	4980	4980	0
4	20241004	190600	359036495	4980	4980	4980	4980	0
5	20241004	190500	359036495	4980	4980	4980	4980	0
6	20241004	190400	359036495	4980	4980	4980	4980	0
7	20241004	190300	359036495	4980	4980	4980	4980	0
8	20241004	190200	359036495	4980	4980	4980	4980	0
9	20241004	190100	359036495	4980	4980	4980	4980	0
10	20241004	190000	359036495	4980	4980	4980	4980	0
11	20241004	185900	359036495	4980	4980	4980	4980	0
12	20241004	185800	359036495	4980	4980	4980	4980	0
13	20241004	185700	359036495	4980	4980	4980	4980	0
14	20241004	185600	359036495	4980	4980	4980	4980	0
15	20241004	185500	359036495	4980	4980	4980	4980	0
16	20241004	185400	359036495	4980	4980	4980	4980	0
17	20241004	185300	359036495	4980	4980	4980	4980	0
18	20241004	185200	359036495	4980	4980	4980	4980	0
19	20241004	185100	359036495	4980	4980	4980	4980	0
20	20241004	185000	359036495	4980	4980	4980	4980	0
21	20241004	184900	359036495	4980	4980	4980	4980	0
22	20241004	184800	359036495	4980	4980	4980	4980	0
23	20241004	184700	359036495	4980	4980	4980	4980	0
24	20241004	184600	359036495	4980	4980	4980	4980	0
25	20241004	184500	359036495	4980	4980	4980	4980	0
26	20241004	184400	359036495	4980	4980	4980	4980	0
27	20241004	184300	359036495	4980	4980	4980	4980	0
28	20241004	184200	359036495	4980	4980	4980	4980	0
29	20241004	184100	359036495	4980	4980	4980	4980	0
30	20241004	184000	359036495	4980	4980	4980	4980	0
31	20241004	183900	359036495	4980	4980	4980	4980	0
32	20241004	183800	359036495	4980	4980	4980	4980	2500
33	20241004	183700	359036495	4980	4980	4980	4980	0
34	20241004	183600	359036495	4980	4980	4980	4980	0
35	20241004	183500	359036495	4980	4980	4980	4980	0
36	20241004	183400	359036495	4980	4980	4980	4980	0
37	20241004	183300	359036495	4980	4980	4980	4980	0
38	20241004	183200	359036495	4980	4980	4980	4980	0
39	20241004	183100	359036495	4980	4980	4980	4980	0
40	20241004	183000	359036495	4980	4980	4980	4980	0
41	20241004	182900	359036495	4980	4980	4980	4980	0
42	20241004	182800	359036495	4980	4980	4980	4980	0
43	20241004	182700	359036495	4980	4980	4980	4980	0
44	20241004	182600	359036495	4980	4980	4980	4980	0
45	20241004	182500	359036495	4980	4980	4980	4980	0
46	20241004	182400	359036495	4980	4980	4980	4980	0
47	20241004	182300	359036495	4980	4980	4980	4980	0
48	20241004	182200	359036495	4980	4980	4980	4980	0
49	20241004	182100	359036495	4980	4980	4980	4980	0
50	20241004	182000	359036495	4980	4980	4980	4980	0
51	20241004	181900	359036495	4980	4980	4980	4980	0
52	20241004	181800	359036495	4980	4980	4980	4980	0
53	20241004	181700	359036495	4980	4980	4980	4980	0
54	20241004	181600	359036495	4980	4980	4980	4980	0
55	20241004	181500	359036495	4980	4980	4980	4980	0
56	20241004	181400	359036495	4980	4980	4980	4980	0
57	20241004	181300	359036495	4980	4980	4980	4980	0
58	20241004	181200	359036495	4980	4980	4980	4980	0
59	20241004	181100	359036495	4980	4980	4980	4980	0
60	20241004	181000	359036495	4980	4980	4980	4980	0
61	20241004	180900	359036495	4980	4980	4980	4980	0
62	20241004	180800	359036495	4980	4980	4980	4980	2500
63	20241004	180700	359036495	4980	4980	4980	4980	0
64	20241004	180600	359036495	4980	4980	4980	4980	0
65	20241004	180500	359036495	4980	4980	4980	4980	0
66	20241004	180400	359036495	4980	4980	4980	4980	0
67	20241004	180300	359036495	4980	4980	4980	4980	0
68	20241004	180200	359036495	4980	4980	4980	4980	0
69	20241004	180100	359036495	4980	4980	4980	4980	0
70	20241004	180000	359036495	4980	4980	4980	4980	0
71	20241004	175900	359036495	4980	4980	4980	4980	0
72	20241004	175800	359036495	4980	4980	4980	4980	0
73	20241004	175700	359036495	4980	4980	4980	4980	0
74	20241004	175600	359036495	4980	4980	4980	4980	0
75	20241004	175500	359036495	4980	4980	4980	4980	0
76	20241004	175400	359036495	4980	4980	4980	4980	0
77	20241004	175300	359036495	4980	4980	4980	4980	0
78	20241004	175200	359036495	4980	4980	4980	4980	0
79	20241004	175100	359036495	4980	4980	4980	4980	0
80	20241004	175000	359036495	4980	4980	4980	4980	0
81	20241004	174900	359036495	4980	4980	4980	4980	0
82	20241004	174800	359036495	4980	4980	4980	4980	0
83	20241004	174700	359036495	4980	4980	4980	4980	0
84	20241004	174600	359036495	4980	4980	4980	4980	0
85	20241004	174500	359036495	4980	4980	4980	4980	0
86	20241004	174400	359036495	4980	4980	4980	4980	0
87	20241004	174300	359036495	4980	4980	4980	4980	0
88	20241004	174200	359036495	4980	4980	4980	4980	0
89	20241004	174100	359036495	4980	4980	4980	4980	0
90	20241004	174000	359036495	4980	4980	4980	4980	0
91	20241004	173900	359036495	4980	4980	4980	4980	0
92	20241004	173800	359036495	4980	4980	4980	4980	2500
93	20241004	173700	359036495	4980	4980	4980	4980	0
94	20241004	173600	359036495	4980	4980	4980	4980	0
95	20241004	173500	359036495	4980	4980	4980	4980	0
96	20241004	173400	359036495	4980	4980	4980	4980	0
97	20241004	173300	359036495	4980	4980	4980	4980	0
98	20241004	173200	359036495	4980	4980	4980	4980	0
99	20241004	173100	359036495	4980	4980	4980	4980	0
100	20241004	173000	359036495	4980	4980	4980	4980	0
101	20241004	172900	359036495	4980	4980	4980	4980	0
102	20241004	172800	359036495	4980	4980	4980	4980	0
103	20241004	172700	359036495	4980	4980	4980	4980	0
104	20241004	172600	359036495	4980	4980	4980	4980	0
105	20241004	172500	359036495	4980	4980	4980	4980	0
106	20241004	172400	359036495	4980	4980	4980	4980	0
107	20241004	172300	359036495	4980	4980	4980	4980	0
108	20241004	172200	359036495	4980	4980	4980	4980	0
109	20241004	172100	359036495	4980	4980	4980	4980	0
110	20241004	172000	359036495	4980	4980	4980	4980	0
111	20241004	171900	359036495	4980	4980	4980	4980	0
112	20241004	171800	359036495	4980	4980	4980	4980	0
113	20241004	171700	359036495	4980	4980	4980	4980	0
114	20241004	171600	359036495	4980	4980	4980	4980	0
115	20241004	171500	359036495	4980	4980	4980	4980	0
116	20241004	171400	359036495	4980	4980	4980	4980	0
117	20241004	171300	359036495	4980	4980	4980	4980	0
118	20241004	171200	359036495	4980	4980	4980	4980	0
119	20241004	171100	359036495	4980	4980	4980	4980	0
120	20241004	171000	359036495	4980	4980	4980	4980	0
121	20241004	170900	359036495	4980	4980	4980	4980	0
122	20241004	170800	359036495	4980	4980	4980	4980	2500
123	20241004	170700	359036495	4980	4980	4980	4980	0
124	20241004	170600	359036495	4980	4980	4980	4980	0
125	20241004	170500	359036495	4980	4980	4980	4980	0
126	20241004	170400	359036495	4980	4980	4980	4980	0
127	20241004	170300	359036495	4980	4980	4980	4980	0
128	20241004	170200	359036495	4980	4980	4980	4980	0
129	20241004	170100	359036495	4980	4980	4980	4980	0
130	20241004	170000	359036495	4980	4980	4980	4980	0
131	20241004	165900	359036495	4980	4980	4980	4980	0
132	20241004	165800	359036495	4980	4980	4980	4980	0
133	20241004	165700	359036495	4980	4980	4980	4980	0
134	20241004	165600	359036495	4980	4980	4980	4980	0
135	20241004	165500	359036495	4980	4980	4980	4980	0
136	20241004	165400	359036495	4980	4980	4980	4980	0
137	20241004	165300	359036495	4980	4980	4980	4980	0
138	20241004	165200	359036495	4980	4980	4980	4980	0
139	20241004	165100	359036495	4980	4980	4980	4980	0
140	20241004	165000	359036495	4980	4980	4980	4980	0
141	20241004	164900	359036495	4980	4980	4980	4980	0
142	20241004	164800	359036495	4980	4980	4980	4980	0
143	20241004	164700	359036495	4980	4980	4980	4980	0
144	20241004	164600	359036495	4980	4980	4980	4980	0
145	20241004	164500	359036495	4980	4980	4980	4980	0
146	20241004	164400	359036495	4980	4980	4980	4980	0
147	20241004	164300	359036495	4980	4980	4980	4980	0
148	20241004	164200	359036495	4980	4980	4980	4980	0
149	20241004	164100	359036495	4980	4980	4980	4980	0
150	20241004	164000	359036495	4980	4980	4980	4980	0
151	20241004	163900	359036495	4980	4980	4980	4980	0
152	20241004	163800	359036495	4980	4980	4980	4980	2500
153	20241004	163700	359036495	4980	4980	4980	4980	0
154	20241004	163600	359036495	4980	4980	4980	4980	0
155	20241004	163500	359036495	4980	4980	4980	4980	0
156	20241004	163400	359036495	4980	4980	4980	4980	0
157	20241004	163300	359036495	4980	4980	4980	4980	0
158	20241004	163200	359036495	4980	4980	4980	4980	0
159	20241004	163100	359036495	4980	4980	4980	4980	0
160	20241004	163000	359036495	4980	4980	4980	4980	0
161	20241004	162900	359036495	4980	4980	4980	4980	0
162	20241004	162800	359036495	4980	4980	4980	4980	0
163	20241004	162700	359036495	4980	4980	4980	4980	0
164	20241004	162600	359036495	4980	4980	4980	4980	0
165	20241004	162500	359036495	4980	4980	4980	4980	0
166	20241004	162400	359036495	4980	4980	4980	4980	0
167	20241004	162300	359036495	4980	4980	4980	4980	0
168	20241004	162200	359036495	4980	4980	4980	4980	0
169	20241004	162100	359036495	4980	4980	4980	4980	0
170	20241004	162000	359036495	4980	4980	4980	4980	0
171	20241004	161900	359036495	4980	4980	4980	4980	0
172	20241004	161800	359036495	4980	4980	4980	4980	0
173	20241004	161700	359036495	4980	4980	4980	4980	0
174	20241004	161600	359036495	4980	4980	4980	4980	0
175	20241004	161500	359036495	4980	4980	4980	4980	0
176	20241004	161400	359036495	4980	4980	4980	4980	0
177	20241004	161300	359036495	4980	4980	4980	4980	0
178	20241004	161200	359036495	4980	4980	4980	4980	0
179	20241004	161100	359036495	4980	4980	4980	4980	0
180	20241004	161000	359036495	4980	4980	4980	4980	0
181	20241004	160900	359036495	4980	4980	4980	4980	0
182	20241004	160800	359036495	4980	4980	4980	4980	2500
183	20241004	160700	359036495	4980	4980	4980	4980	0
184	20241004	160600	359036495	4980	4980	4980	4980	0
185	20241004	160500	359036495	4980	4980	4980	4980	0
186	20241004	160400	359036495	4980	4980	4980	4980	0
187	20241004	160300	359036495	4980	4980	4980	4980	0
188	20241004	160200	359036495	4980	4980	4980	4980	0
189	20241004	160100	359036495	4980	4980	4980	4980	0
190	20241004	160000	359036495	4980	4980	4980	4980	0
191	20241004	155900	359036495	4980	4980	4980	4980	0
192	20241004	155800	359036495	4980	4980	4980	4980	0
193	20241004	155700	359036495	4980	4980	4980	4980	0
194	20241004	155600	359036495	4980	4980	4980	4980	0
195	20241004	155500	359036495	4980	4980	4980	4980	0
196	20241004	155400	359036495	4980	4980	4980	4980	0
197	20241004	155300	359036495	4980	4980	4980	4980	0
198	20241004	155200	359036495	4980	4980	4980	4980	0
199	20241004	155100	359036495	4980	4980	4980	4980	0
200	20241004	155000	359036495	4980	4980	4980	4980	0
201	20241004	154900	359036495	4980	4980	4980	4980	0
202	20241004	154800	359036495	4980	4980	4980	4980	0
203	20241004	154700	359036495	4980	4980	4980	4980	0
204	20241004	154600	359036495	4980	4980	4980	4980	0
205	20241004	154500	359036495	4980	4980	4980	4980	0
206	20241004	154400	359036495	4980	4980	4980	4980	0
207	20241004	154300	359036495	4980	4980	4980	4980	0
208	20241004	154200	359036495	4980	4980	4980	4980	0
209	20241004	154100	359036495	4980	4980	4980	4980	0
210	20241004	154000	359036495	4980	4980	4980	4980	0
211	20241004	153900	359036495	4980	4980	4980	4980	0
212	20241004	153800	359036495	4980	4980	4980	4980	2500
213	20241004	153700	359036495	4980	4980	4980	4980	0
214	20241004	153600	359036495	4980	4980	4980	4980	0
215	20241004	153500	359036495	4980	4980	4980	4980	0
216	20241004	153400	359036495	4980	4980	4980	4980	0
217	20241004	153300	359036495	4980	4980	4980	4980	0
218	20241004	153200	359036495	4980	4980	4980	4980	0
219	20241004	153100	359036495	4980	4980	4980	4980	0
220	20241004	153000	359036495	4980	4980	4980	4980	2500
221	20241004	152900	346586495	4980	4980	4980	4980	0
222	20241004	152800	346586495	4980	4980	4980	4980	0
223	20241004	152700	346586495	4980	4980	4980	4980	0
224	20241004	152600	346586495	4980	4980	4980	4980	0
225	20241004	152500	346586495	4980	4980	4980	4980	0
226	20241004	152400	346586495	4980	4980	4980	4980	0
227	20241004	152300	346586495	4980	4980	4980	4980	0
228	20241004	152200	346586495	4980	4980	4980	4980	0
229	20241004	152100	346586495	4980	4980	4980	4980	0
230	20241004	152000	346586495	4980	4980	4980	4980	0
231	20241004	151900	346586495	4980	4990	4990	4980	200
232	20241004	151800	345589305	5000	5000	5000	5000	200
233	20241004	151700	344589305	5000	5000	5000	5000	15
234	20241004	151600	344514305	5000	5000	5000	5000	20
235	20241004	151500	344414305	5000	4995	5000	4995	250
236	20241004	151400	343164475	5000	5000	5000	5000	0
237	20241004	151300	343164475	5000	4995	5000	4995	5
238	20241004	151200	343139485	5000	5000	5000	5000	0
239	20241004	151100	343139485	5000	5000	5000	5000	0
240	20241004	151000	343139485	5000	5000	5000	5000	0
241	20241004	150900	343139485	5000	5000	5000	5000	0
242	20241004	150800	343139485	5000	5000	5000	5000	0
243	20241004	150700	343139485	5000	5000	5000	5000	0
244	20241004	150600	343139485	5000	4985	5000	4985	4
245	20241004	150500	343119515	4980	4980	4980	4980	118
246	20241004	150400	342531875	5000	5000	5000	5000	0
247	20241004	150300	342531875	5000	5000	5000	5000	0
248	20241004	150200	342531875	5000	5000	5000	5000	0
249	20241004	150100	342531875	5000	5000	5000	5000	0
250	20241004	150000	342531875	5000	4995	5000	4995	60
251	20241004	145900	342232170	4975	4975	4975	4975	301
252	20241004	145800	340734695	4975	4975	4975	4975	0
253	20241004	145700	340734695	4975	4975	4975	4975	468
254	20241004	145600	338406395	4975	4975	4975	4975	0
255	20241004	145500	338406395	4975	4985	4995	4975	1413
256	20241004	145400	331372185	4980	4995	4995	4980	1684
257	20241004	145300	322977530	4995	4995	4995	4995	1030
258	20241004	145200	317832680	5000	5000	5000	5000	0
259	20241004	145100	317832680	5000	5000	5000	5000	112
260	20241004	145000	317272680	5000	5000	5000	5000	200
261	20241004	144900	316272680	5000	4995	5000	4995	13
262	20241004	144800	316207685	4995	4995	4995	4995	0
263	20241004	144700	316207685	4995	4995	4995	4995	0
264	20241004	144600	316207685	4995	4995	4995	4995	0
265	20241004	144500	316207685	4995	4995	4995	4995	300
266	20241004	144400	314709185	5000	5000	5000	5000	1
267	20241004	144300	314704185	5000	5000	5000	5000	69
268	20241004	144200	314359185	5000	5000	5000	5000	0
269	20241004	144100	314359185	5000	5000	5000	5000	0
270	20241004	144000	314359185	5000	5000	5000	5000	32
271	20241004	143900	314199185	5020	5020	5020	5020	0
272	20241004	143800	314199185	5020	5020	5020	5020	0
273	20241004	143700	314199185	5020	5020	5020	5020	0
274	20241004	143600	314199185	5020	5020	5020	5020	0
275	20241004	143500	314199185	5020	5020	5020	5020	0
276	20241004	143400	314199185	5020	5020	5020	5020	0
277	20241004	143300	314199185	5020	5020	5020	5020	0
278	20241004	143200	314199185	5020	5020	5020	5020	0
279	20241004	143100	314199185	5020	5020	5020	5020	0
280	20241004	143000	314199185	5020	5020	5020	5020	0
281	20241004	142900	314199185	5020	5010	5020	5000	588
282	20241004	142800	311258665	5010	5010	5010	5010	500
283	20241004	142700	308753665	5020	5020	5020	5020	69
284	20241004	142600	308407285	5020	5020	5020	5020	0
285	20241004	142500	308407285	5020	5020	5020	5020	163
286	20241004	142400	307589025	5030	5030	5030	5030	0
287	20241004	142300	307589025	5030	5030	5030	5030	0
288	20241004	142200	307589025	5030	5030	5030	5030	0
289	20241004	142100	307589025	5030	5030	5030	5030	1
290	20241004	142000	307583995	5030	5030	5030	5030	0
291	20241004	141900	307583995	5030	5030	5030	5030	0
292	20241004	141800	307583995	5030	5030	5030	5030	0
293	20241004	141700	307583995	5030	5030	5030	5030	0
294	20241004	141600	307583995	5030	5030	5030	5030	0
295	20241004	141500	307583995	5030	5020	5030	5020	125
296	20241004	141400	306956365	5020	5020	5020	5020	47
297	20241004	141300	306720425	5020	5020	5020	5020	0
298	20241004	141200	306720425	5020	5020	5020	5020	351
299	20241004	141100	304958405	5020	5020	5020	5020	1
300	20241004	141000	304953385	5010	5010	5010	5010	0
301	20241004	140900	304953385	5010	5010	5010	5010	182
302	20241004	140800	304041565	5010	5010	5010	5010	57
303	20241004	140700	303755995	5020	5020	5020	5020	1
304	20241004	140600	303750975	5010	5010	5010	5010	0
305	20241004	140500	303750975	5010	5010	5010	5010	100
306	20241004	140400	303249975	5020	5020	5020	5020	0
307	20241004	140300	303249975	5020	5020	5020	5020	0
308	20241004	140200	303249975	5020	5020	5020	5020	0
309	20241004	140100	303249975	5020	5020	5020	5020	3
310	20241004	140000	303234915	5030	5030	5030	5030	0
311	20241004	135900	303234915	5030	5030	5030	5030	30
312	20241004	135800	303084015	5030	5030	5030	5030	120
313	20241004	135700	302480415	5040	5040	5040	5040	0
314	20241004	135600	302480415	5040	5040	5040	5040	0
315	20241004	135500	302480415	5040	5040	5040	5040	0
316	20241004	135400	302480415	5040	5040	5040	5040	0
317	20241004	135300	302480415	5040	5040	5040	5040	0
318	20241004	135200	302480415	5040	5040	5040	5040	0
319	20241004	135100	302480415	5040	5040	5040	5040	0
320	20241004	135000	302480415	5040	5040	5040	5040	13
321	20241004	134900	302414895	5040	5040	5040	5040	0
322	20241004	134800	302414895	5040	5040	5040	5040	0
323	20241004	134700	302414895	5040	5040	5040	5040	0
324	20241004	134600	302414895	5040	5040	5040	5040	1
325	20241004	134500	302409855	5000	5000	5000	5000	0
326	20241004	134400	302409855	5000	5010	5010	5000	437
327	20241004	134300	300224825	5010	5010	5010	5010	0
328	20241004	134200	300224825	5010	5010	5010	5010	701
329	20241004	134100	296712815	5050	5050	5050	5050	0
330	20241004	134000	296712815	5050	5050	5050	5050	0
331	20241004	133900	296712815	5050	5050	5050	5050	0
332	20241004	133800	296712815	5050	5050	5050	5050	0
333	20241004	133700	296712815	5050	5050	5050	5050	0
334	20241004	133600	296712815	5050	5050	5050	5050	0
335	20241004	133500	296712815	5050	5050	5050	5050	0
336	20241004	133400	296712815	5050	5050	5050	5050	0
337	20241004	133300	296712815	5050	5040	5050	5040	14
338	20241004	133200	296642145	5050	5050	5050	5050	0
339	20241004	133100	296642145	5050	5050	5050	5050	0
340	20241004	133000	296642145	5050	5040	5050	5040	11
341	20241004	132900	296586685	5040	5020	5040	5010	148
342	20241004	132800	295843845	5030	5030	5030	5030	0
343	20241004	132700	295843845	5030	5030	5030	5030	0
344	20241004	132600	295843845	5030	5030	5030	5030	0
345	20241004	132500	295843845	5030	5030	5030	5030	0
346	20241004	132400	295843845	5030	5030	5030	5030	0
347	20241004	132300	295843845	5030	5010	5030	5010	808
348	20241004	132200	291795625	5000	4995	5000	4995	1526
349	20241004	132100	284166095	5000	5000	5000	5000	0
350	20241004	132000	284166095	5000	5000	5000	5000	0
351	20241004	131900	284166095	5000	5000	5000	5000	0
352	20241004	131800	284166095	5000	5000	5000	5000	0
353	20241004	131700	284166095	5000	5000	5000	5000	201
354	20241004	131600	283161095	5010	5010	5010	5010	0
355	20241004	131500	283161095	5010	4995	5010	4995	7
356	20241004	131400	283126090	4990	4990	4990	4990	0
357	20241004	131300	283126090	4990	4990	4990	4990	0
358	20241004	131200	283126090	4990	4990	4990	4990	0
359	20241004	131100	283126090	4990	4990	4990	4990	22
360	20241004	131000	283016310	4990	4990	4990	4990	0
361	20241004	130900	283016310	4990	4990	4990	4990	0
362	20241004	130800	283016310	4990	4995	4995	4990	200
363	20241004	130700	282018225	5010	5010	5010	5010	0
364	20241004	130600	282018225	5010	5010	5010	5010	13
365	20241004	130500	281953095	5010	5010	5010	5010	11
366	20241004	130400	281897985	4990	4990	4990	4990	0
367	20241004	130300	281897985	4990	4990	4990	4990	250
368	20241004	130200	280650485	4990	4990	4990	4990	200
369	20241004	130100	279652485	4990	5000	5000	4990	613
370	20241004	130000	276593555	5010	5010	5010	5010	0
371	20241004	125900	276593555	5010	5010	5010	5010	0
372	20241004	125800	276593555	5010	5010	5010	5010	7
373	20241004	125700	276558485	5020	5020	5020	5020	0
374	20241004	125600	276558485	5020	5020	5020	5020	0
375	20241004	125500	276558485	5020	5020	5020	5020	0
376	20241004	125400	276558485	5020	5010	5020	5010	43
377	20241004	125300	276343025	5010	5010	5010	5010	0
378	20241004	125200	276343025	5010	5010	5010	5010	260
379	20241004	125100	275040425	5010	4995	5010	4995	18
380	20241004	125000	274950405	4985	4990	4990	4985	922
381	20241004	124900	270353675	5000	5000	5000	5000	0
382	20241004	124800	270353675	5000	5000	5000	5000	0
383	20241004	124700	270353675	5000	5000	5000	5000	0
384	20241004	124600	270353675	5000	5000	5000	5000	0
385	20241004	124500	270353675	5000	5000	5000	5000	10
386	20241004	124400	270303675	5000	4995	5000	4995	122
387	20241004	124300	269694265	4995	4995	4995	4995	117
388	20241004	124200	269109850	4995	4995	4995	4995	120
389	20241004	124100	268510450	4995	4995	4995	4995	0
390	20241004	124000	268510450	4995	4990	4995	4990	202
391	20241004	123900	267502460	4990	4990	4990	4990	0
392	20241004	123800	267502460	4990	4990	4990	4990	0
393	20241004	123700	267502460	4990	4990	4990	4990	700
394	20241004	123600	264009460	4995	4990	4995	4990	290
395	20241004	123500	262561410	4990	4990	4990	4990	1138
396	20241004	123400	256882790	4995	4995	4995	4995	2
397	20241004	123300	256872800	4995	4995	4995	4995	189
398	20241004	123200	255928745	5000	5000	5000	5000	0
399	20241004	123100	255928745	5000	5000	5000	5000	49
400	20241004	123000	255683745	5000	5000	5000	5000	0
401	20241004	122900	255683745	5000	5000	5000	5000	1002
402	20241004	122800	250673745	5000	5000	5000	5000	0
403	20241004	122700	250673745	5000	5000	5000	5000	0
404	20241004	122600	250673745	5000	5000	5000	5000	1
405	20241004	122500	250668745	5000	5000	5000	5000	99
406	20241004	122400	250173745	5000	5000	5000	5000	0
407	20241004	122300	250173745	5000	5000	5000	5000	0
408	20241004	122200	250173745	5000	5000	5000	5000	0
409	20241004	122100	250173745	5000	5000	5000	5000	100
410	20241004	122000	249673745	5000	5000	5000	5000	1
411	20241004	121900	249668745	4995	5010	5010	4995	2
412	20241004	121800	249658740	5000	5000	5000	5000	1364
413	20241004	121700	242838740	5030	5030	5030	5030	0
414	20241004	121600	242838740	5030	5030	5030	5030	0
415	20241004	121500	242838740	5030	5030	5030	5030	0
416	20241004	121400	242838740	5030	5030	5030	5030	1
417	20241004	121300	242833710	5030	5030	5030	4995	13
418	20241004	121200	242768495	5030	5030	5030	5030	0
419	20241004	121100	242768495	5030	5030	5030	5030	0
420	20241004	121000	242768495	5030	5030	5030	5030	1
421	20241004	120900	242763465	4990	4990	4990	4990	9
422	20241004	120800	242718555	4990	4990	4990	4990	0
423	20241004	120700	242718555	4990	4990	4990	4990	0
424	20241004	120600	242718555	4990	5010	5010	4990	10000
425	20241004	120500	192809555	5030	5030	5030	5030	0
426	20241004	120400	192809555	5030	5030	5030	5030	0
427	20241004	120300	192809555	5030	5030	5030	5030	0
428	20241004	120200	192809555	5030	5030	5030	5030	0
429	20241004	120100	192809555	5030	5030	5030	5030	0
430	20241004	120000	192809555	5030	5030	5030	5030	0
431	20241004	115900	192809555	5030	5030	5030	5030	0
432	20241004	115800	192809555	5030	5030	5030	5030	0
433	20241004	115700	192809555	5030	5030	5030	5030	0
434	20241004	115600	192809555	5030	5030	5030	5030	0
435	20241004	115500	192809555	5030	5030	5030	5030	1
436	20241004	115400	192804525	5030	5030	5030	5030	0
437	20241004	115300	192804525	5030	5030	5030	5030	1
438	20241004	115200	192799495	5030	5030	5030	5030	0
439	20241004	115100	192799495	5030	5030	5030	5030	5
440	20241004	115000	192774345	5030	5030	5030	5030	0
441	20241004	114900	192774345	5030	5030	5030	5030	0
442	20241004	114800	192774345	5030	5030	5030	5030	0
443	20241004	114700	192774345	5030	5020	5030	5020	79
444	20241004	114600	192377635	5000	5000	5000	5000	402
445	20241004	114500	190367635	5000	5000	5000	5000	0
446	20241004	114400	190367635	5000	5000	5000	5000	0
447	20241004	114300	190367635	5000	5000	5000	5000	0
448	20241004	114200	190367635	5000	5000	5000	5000	320
449	20241004	114100	188767635	5000	5000	5000	5000	1030
450	20241004	114000	183617635	5000	5000	5000	5000	6
451	20241004	113900	183587635	5030	5030	5030	5030	2
452	20241004	113800	183577575	5030	5030	5030	5030	3
453	20241004	113700	183562485	5030	5030	5030	5030	3
454	20241004	113600	183547395	5010	5030	5030	5010	210
455	20241004	113500	182495215	5000	5020	5020	5000	390
456	20241004	113400	180541965	5020	5020	5020	5020	0
457	20241004	113300	180541965	5020	5020	5020	5020	0
458	20241004	113200	180541965	5020	5020	5020	5020	0
459	20241004	113100	180541965	5020	5020	5020	5020	0
460	20241004	113000	180541965	5020	5020	5020	5020	0
461	20241004	112900	180541965	5020	5020	5020	5020	0
462	20241004	112800	180541965	5020	5020	5020	5020	0
463	20241004	112700	180541965	5020	5020	5020	5020	210
464	20241004	112600	179487765	5050	5030	5050	5030	1311
465	20241004	112500	172874425	5030	5030	5030	5030	0
466	20241004	112400	172874425	5030	5030	5030	5030	0
467	20241004	112300	172874425	5030	5030	5030	5030	12
468	20241004	112200	172814065	5030	5020	5030	5020	300
469	20241004	112100	171307305	5010	5010	5010	5010	0
470	20241004	112000	171307305	5010	5010	5010	5010	0
471	20241004	111900	171307305	5010	5010	5010	5010	91
472	20241004	111800	170851395	5010	5010	5010	5010	0
473	20241004	111700	170851395	5010	5010	5010	5010	0
474	20241004	111600	170851395	5010	5010	5010	5010	0
475	20241004	111500	170851395	5010	5010	5010	5010	0
476	20241004	111400	170851395	5010	5010	5010	5010	0
477	20241004	111300	170851395	5010	5010	5010	5010	0
478	20241004	111200	170851395	5010	5010	5010	5010	1
479	20241004	111100	170846385	5000	5000	5000	5000	0
480	20241004	111000	170846385	5000	5000	5000	5000	0
481	20241004	110900	170846385	5000	5000	5000	5000	0
482	20241004	110800	170846385	5000	5010	5010	5000	5
483	20241004	110700	170821355	5000	5010	5010	5000	30
484	20241004	110600	170671345	5000	5000	5000	5000	0
485	20241004	110500	170671345	5000	5000	5000	5000	205
486	20241004	110400	169646345	5000	5000	5000	5000	60
487	20241004	110300	169346345	5000	5010	5020	5000	468
488	20241004	110200	167006315	5000	5000	5000	5000	183
489	20241004	110100	166091315	5010	5000	5010	5000	636
490	20241004	110000	162911215	5010	5010	5010	5010	11
491	20241004	105900	162856105	5010	5010	5020	5010	600
492	20241004	105800	159850085	5040	5040	5040	5040	14
493	20241004	105700	159779525	5010	5020	5020	5010	7
494	20241004	105600	159744445	5010	5020	5020	5010	408
495	20241004	105500	157699555	5030	5030	5030	5030	121
496	20241004	105400	157090925	5040	5040	5040	5040	6
497	20241004	105300	157060685	5040	5040	5040	5040	33
498	20241004	105200	156894365	5040	5040	5040	5040	20
499	20241004	105100	156793565	5030	5030	5030	5030	18
500	20241004	105000	156703025	5030	5030	5030	5030	5
501	20241004	104900	156677875	5030	5030	5030	5030	0
502	20241004	104800	156677875	5030	5030	5030	5030	18
503	20241004	104700	156587335	5030	5030	5030	5030	1
504	20241004	104600	156582305	5020	5020	5020	5020	0
505	20241004	104500	156582305	5020	5030	5030	5020	700
506	20241004	104400	153068295	5020	5020	5020	5020	0
507	20241004	104300	153068295	5020	5020	5020	5020	0
508	20241004	104200	153068295	5020	5020	5020	5020	0
509	20241004	104100	153068295	5020	5020	5020	5020	0
510	20241004	104000	153068295	5020	5040	5050	5020	860
511	20241004	103900	148749365	5040	5040	5040	5040	0
512	20241004	103800	148749365	5040	5040	5040	5040	0
513	20241004	103700	148749365	5040	5040	5040	5040	9
514	20241004	103600	148704005	5040	5050	5050	5040	72
515	20241004	103500	148340705	5050	5050	5050	5050	48
516	20241004	103400	148098305	5050	5050	5050	5050	5
517	20241004	103300	148073055	5050	5050	5050	5050	0
518	20241004	103200	148073055	5050	5050	5050	5050	19
519	20241004	103100	147977105	5050	5050	5050	5050	11
520	20241004	103000	147921555	5050	5050	5050	5050	0
521	20241004	102900	147921555	5050	5050	5050	5050	0
522	20241004	102800	147921555	5050	5050	5050	5050	0
523	20241004	102700	147921555	5050	5050	5050	5050	0
524	20241004	102600	147921555	5050	5040	5050	5040	200
525	20241004	102500	146912595	5050	5050	5050	5050	0
526	20241004	102400	146912595	5050	5050	5050	5050	0
527	20241004	102300	146912595	5050	5050	5050	5050	0
528	20241004	102200	146912595	5050	5050	5050	5050	0
529	20241004	102100	146912595	5050	5050	5050	5050	1
530	20241004	102000	146907545	5020	5030	5030	5020	1002
531	20241004	101900	141877305	5050	5050	5050	5050	0
532	20241004	101800	141877305	5050	5050	5050	5050	0
533	20241004	101700	141877305	5050	5050	5050	5050	0
534	20241004	101600	141877305	5050	5050	5050	5050	0
535	20241004	101500	141877305	5050	5050	5050	5050	0
536	20241004	101400	141877305	5050	5030	5050	5020	531
537	20241004	101300	139211455	5050	5050	5050	5050	0
538	20241004	101200	139211455	5050	5050	5050	5050	12
539	20241004	101100	139150855	5030	5030	5030	5030	1022
540	20241004	101000	134010195	5030	5050	5050	5030	355
541	20241004	100900	132222545	5060	5050	5060	5050	300
542	20241004	100800	130706545	5050	5040	5050	5040	865
543	20241004	100700	126343445	5060	5060	5060	5060	5
544	20241004	100600	126318145	5060	5040	5060	5040	827
545	20241004	100500	122138005	5050	5050	5050	5050	500
546	20241004	100400	119613005	5050	5050	5050	5050	0
547	20241004	100300	119613005	5050	5050	5050	5050	200
548	20241004	100200	118603005	5050	5040	5050	5040	105
549	20241004	100100	118073795	5040	5050	5050	5040	10
550	20241004	100000	118023375	5060	5060	5060	5060	0
551	20241004	095900	118023375	5060	5060	5060	5050	344
552	20241004	095800	116284735	5050	5040	5050	5040	260
553	20241004	095700	114972225	5040	5040	5050	5040	2011
554	20241004	095600	104836775	5040	5040	5040	5040	0
555	20241004	095500	104836775	5040	5040	5040	5040	0
556	20241004	095400	104836775	5040	5030	5040	5030	227
557	20241004	095300	103694955	5030	5030	5030	5030	524
558	20241004	095200	101059235	5030	5030	5030	5030	7
559	20241004	095100	101024025	5020	5020	5020	5020	1
560	20241004	095000	101019005	5030	5030	5030	5030	0
561	20241004	094900	101019005	5030	5030	5030	5030	2
562	20241004	094800	101008945	4990	4995	4995	4990	1059
563	20241004	094700	95719415	4995	5000	5030	4995	119
564	20241004	094600	95124315	4990	5010	5010	4990	2562
565	20241004	094500	82329275	5010	5030	5030	5010	392
566	20241004	094400	80361355	5030	5030	5030	5030	1
567	20241004	094300	80356325	5020	5020	5020	5020	104
568	20241004	094200	79834245	5010	5020	5020	5010	16
569	20241004	094100	79753985	5000	5010	5010	5000	287
570	20241004	094000	78317385	5020	5020	5020	5020	205
571	20241004	093900	77288285	5020	5020	5020	5020	0
572	20241004	093800	77288285	5020	5020	5020	5020	0
573	20241004	093700	77288285	5020	5020	5020	5020	290
574	20241004	093600	75832485	5030	5030	5030	5030	0
575	20241004	093500	75832485	5030	5030	5030	5030	1
576	20241004	093400	75827455	5030	5010	5030	5010	31
577	20241004	093300	75672125	5000	5000	5000	5000	50
578	20241004	093200	75422125	5000	5000	5000	5000	2
579	20241004	093100	75412125	5000	5000	5000	5000	845
580	20241004	093000	71187125	5020	5020	5020	5020	0
581	20241004	092900	71187125	5020	5020	5020	5020	171
582	20241004	092800	70328705	5020	5020	5020	5020	1
583	20241004	092700	70323685	5020	4995	5020	4995	2992
584	20241004	092600	55378620	5000	4995	5000	4995	501
585	20241004	092500	52876120	5000	4995	5000	4995	816
586	20241004	092400	48800165	4995	4995	5000	4995	622
587	20241004	092300	45693200	4995	4995	4995	4990	2329
588	20241004	092200	34070990	4990	4990	4995	4990	272
589	20241004	092100	32713695	4995	5010	5010	4995	2196
590	20241004	092000	21744520	5040	5000	5040	5000	2
591	20241004	091900	21734480	4995	4995	4995	4995	0
592	20241004	091800	21734480	4995	4995	4995	4995	0
593	20241004	091700	21734480	4995	5000	5000	4995	11
594	20241004	091600	21679490	5030	5030	5030	5030	50
595	20241004	091500	21427990	5030	5030	5030	5030	0
596	20241004	091400	21427990	5030	5030	5030	5030	1
597	20241004	091300	21422960	5030	5010	5030	5010	9
598	20241004	091200	21377730	5000	4995	5000	4995	20
599	20241004	091100	21277825	4995	5010	5010	4995	735
600	20241004	091000	17603980	5000	5010	5010	5000	417
601	20241004	090900	15515680	5030	5030	5030	5030	1
602	20241004	090800	15510650	5010	5010	5010	5010	3
603	20241004	090700	15495620	5040	5040	5040	5010	127
604	20241004	090600	14859150	5030	5030	5030	5030	2
605	20241004	090500	14849090	5050	5050	5060	5000	127
606	20241004	090400	14212090	5050	5050	5050	5050	1
607	20241004	090300	14207040	5010	5020	5020	5000	588
608	20241004	090200	11265520	5000	5030	5030	5000	895
609	20241004	090100	6784370	5030	5060	5060	5030	91
610	20241004	090000	6326610	5020	5050	5060	5020	1252