KissMeData/025980/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191100	946294050	4990	4990	4990	4990	1647
3	20241004	191000	946294050	4990	4990	4990	4990	0
4	20241004	190900	946294050	4990	4990	4990	4990	0
5	20241004	190800	946294050	4990	4990	4990	4990	0
6	20241004	190700	946294050	4990	4990	4990	4990	0
7	20241004	190600	946294050	4990	4990	4990	4990	0
8	20241004	190500	946294050	4990	4990	4990	4990	0
9	20241004	190400	946294050	4990	4990	4990	4990	0
10	20241004	190300	946294050	4990	4990	4990	4990	0
11	20241004	190200	946294050	4990	4990	4990	4990	0
12	20241004	190100	946294050	4990	4990	4990	4990	0
13	20241004	190000	946294050	4990	4990	4990	4990	0
14	20241004	185900	946294050	4990	4990	4990	4990	0
15	20241004	185800	946294050	4990	4990	4990	4990	0
16	20241004	185700	946294050	4990	4990	4990	4990	0
17	20241004	185600	946294050	4990	4990	4990	4990	0
18	20241004	185500	946294050	4990	4990	4990	4990	0
19	20241004	185400	946294050	4990	4990	4990	4990	0
20	20241004	185300	946294050	4990	4990	4990	4990	0
21	20241004	185200	946294050	4990	4990	4990	4990	0
22	20241004	185100	946294050	4990	4990	4990	4990	0
23	20241004	185000	946294050	4990	4990	4990	4990	0
24	20241004	184900	946294050	4990	4990	4990	4990	0
25	20241004	184800	946294050	4990	4990	4990	4990	0
26	20241004	184700	946294050	4990	4990	4990	4990	0
27	20241004	184600	946294050	4990	4990	4990	4990	0
28	20241004	184500	946294050	4990	4990	4990	4990	0
29	20241004	184400	946294050	4990	4990	4990	4990	0
30	20241004	184300	946294050	4990	4990	4990	4990	0
31	20241004	184200	946294050	4990	4990	4990	4990	0
32	20241004	184100	946294050	4990	4990	4990	4990	1647
33	20241004	184000	946294050	4990	4990	4990	4990	0
34	20241004	183900	946294050	4990	4990	4990	4990	0
35	20241004	183800	946294050	4990	4990	4990	4990	0
36	20241004	183700	946294050	4990	4990	4990	4990	0
37	20241004	183600	946294050	4990	4990	4990	4990	0
38	20241004	183500	946294050	4990	4990	4990	4990	0
39	20241004	183400	946294050	4990	4990	4990	4990	0
40	20241004	183300	946294050	4990	4990	4990	4990	0
41	20241004	183200	946294050	4990	4990	4990	4990	0
42	20241004	183100	946294050	4990	4990	4990	4990	0
43	20241004	183000	946294050	4990	4990	4990	4990	0
44	20241004	182900	946294050	4990	4990	4990	4990	0
45	20241004	182800	946294050	4990	4990	4990	4990	0
46	20241004	182700	946294050	4990	4990	4990	4990	0
47	20241004	182600	946294050	4990	4990	4990	4990	0
48	20241004	182500	946294050	4990	4990	4990	4990	0
49	20241004	182400	946294050	4990	4990	4990	4990	0
50	20241004	182300	946294050	4990	4990	4990	4990	0
51	20241004	182200	946294050	4990	4990	4990	4990	0
52	20241004	182100	946294050	4990	4990	4990	4990	0
53	20241004	182000	946294050	4990	4990	4990	4990	0
54	20241004	181900	946294050	4990	4990	4990	4990	0
55	20241004	181800	946294050	4990	4990	4990	4990	0
56	20241004	181700	946294050	4990	4990	4990	4990	0
57	20241004	181600	946294050	4990	4990	4990	4990	0
58	20241004	181500	946294050	4990	4990	4990	4990	0
59	20241004	181400	946294050	4990	4990	4990	4990	0
60	20241004	181300	946294050	4990	4990	4990	4990	0
61	20241004	181200	946294050	4990	4990	4990	4990	0
62	20241004	181100	946294050	4990	4990	4990	4990	1647
63	20241004	181000	946294050	4990	4990	4990	4990	0
64	20241004	180900	946294050	4990	4990	4990	4990	0
65	20241004	180800	946294050	4990	4990	4990	4990	0
66	20241004	180700	946294050	4990	4990	4990	4990	0
67	20241004	180600	946294050	4990	4990	4990	4990	0
68	20241004	180500	946294050	4990	4990	4990	4990	0
69	20241004	180400	946294050	4990	4990	4990	4990	0
70	20241004	180300	946294050	4990	4990	4990	4990	0
71	20241004	180200	946294050	4990	4990	4990	4990	0
72	20241004	180100	946294050	4990	4990	4990	4990	0
73	20241004	180000	946294050	4990	4990	4990	4990	0
74	20241004	175900	946294050	4990	4990	4990	4990	0
75	20241004	175800	946294050	4990	4990	4990	4990	0
76	20241004	175700	946294050	4990	4990	4990	4990	0
77	20241004	175600	946294050	4990	4990	4990	4990	0
78	20241004	175500	946294050	4990	4990	4990	4990	0
79	20241004	175400	946294050	4990	4990	4990	4990	0
80	20241004	175300	946294050	4990	4990	4990	4990	0
81	20241004	175200	946294050	4990	4990	4990	4990	0
82	20241004	175100	946294050	4990	4990	4990	4990	0
83	20241004	175000	946294050	4990	4990	4990	4990	0
84	20241004	174900	946294050	4990	4990	4990	4990	0
85	20241004	174800	946294050	4990	4990	4990	4990	0
86	20241004	174700	946294050	4990	4990	4990	4990	0
87	20241004	174600	946294050	4990	4990	4990	4990	0
88	20241004	174500	946294050	4990	4990	4990	4990	0
89	20241004	174400	946294050	4990	4990	4990	4990	0
90	20241004	174300	946294050	4990	4990	4990	4990	0
91	20241004	174200	946294050	4990	4990	4990	4990	0
92	20241004	174100	946294050	4990	4990	4990	4990	1647
93	20241004	174000	946294050	4990	4990	4990	4990	0
94	20241004	173900	946294050	4990	4990	4990	4990	0
95	20241004	173800	946294050	4990	4990	4990	4990	0
96	20241004	173700	946294050	4990	4990	4990	4990	0
97	20241004	173600	946294050	4990	4990	4990	4990	0
98	20241004	173500	946294050	4990	4990	4990	4990	0
99	20241004	173400	946294050	4990	4990	4990	4990	0
100	20241004	173300	946294050	4990	4990	4990	4990	0
101	20241004	173200	946294050	4990	4990	4990	4990	0
102	20241004	173100	946294050	4990	4990	4990	4990	0
103	20241004	173000	946294050	4990	4990	4990	4990	0
104	20241004	172900	946294050	4990	4990	4990	4990	0
105	20241004	172800	946294050	4990	4990	4990	4990	0
106	20241004	172700	946294050	4990	4990	4990	4990	0
107	20241004	172600	946294050	4990	4990	4990	4990	0
108	20241004	172500	946294050	4990	4990	4990	4990	0
109	20241004	172400	946294050	4990	4990	4990	4990	0
110	20241004	172300	946294050	4990	4990	4990	4990	0
111	20241004	172200	946294050	4990	4990	4990	4990	0
112	20241004	172100	946294050	4990	4990	4990	4990	0
113	20241004	172000	946294050	4990	4990	4990	4990	0
114	20241004	171900	946294050	4990	4990	4990	4990	0
115	20241004	171800	946294050	4990	4990	4990	4990	0
116	20241004	171700	946294050	4990	4990	4990	4990	0
117	20241004	171600	946294050	4990	4990	4990	4990	0
118	20241004	171500	946294050	4990	4990	4990	4990	0
119	20241004	171400	946294050	4990	4990	4990	4990	0
120	20241004	171300	946294050	4990	4990	4990	4990	0
121	20241004	171200	946294050	4990	4990	4990	4990	0
122	20241004	171100	946294050	4990	4990	4990	4990	1647
123	20241004	171000	946294050	4990	4990	4990	4990	0
124	20241004	170900	946294050	4990	4990	4990	4990	0
125	20241004	170800	946294050	4990	4990	4990	4990	0
126	20241004	170700	946294050	4990	4990	4990	4990	0
127	20241004	170600	946294050	4990	4990	4990	4990	0
128	20241004	170500	946294050	4990	4990	4990	4990	0
129	20241004	170400	946294050	4990	4990	4990	4990	0
130	20241004	170300	946294050	4990	4990	4990	4990	0
131	20241004	170200	946294050	4990	4990	4990	4990	0
132	20241004	170100	946294050	4990	4990	4990	4990	0
133	20241004	170000	946294050	4990	4990	4990	4990	0
134	20241004	165900	946294050	4990	4990	4990	4990	0
135	20241004	165800	946294050	4990	4990	4990	4990	0
136	20241004	165700	946294050	4990	4990	4990	4990	0
137	20241004	165600	946294050	4990	4990	4990	4990	0
138	20241004	165500	946294050	4990	4990	4990	4990	0
139	20241004	165400	946294050	4990	4990	4990	4990	0
140	20241004	165300	946294050	4990	4990	4990	4990	0
141	20241004	165200	946294050	4990	4990	4990	4990	0
142	20241004	165100	946294050	4990	4990	4990	4990	0
143	20241004	165000	946294050	4990	4990	4990	4990	0
144	20241004	164900	946294050	4990	4990	4990	4990	0
145	20241004	164800	946294050	4990	4990	4990	4990	0
146	20241004	164700	946294050	4990	4990	4990	4990	0
147	20241004	164600	946294050	4990	4990	4990	4990	0
148	20241004	164500	946294050	4990	4990	4990	4990	0
149	20241004	164400	946294050	4990	4990	4990	4990	0
150	20241004	164300	946294050	4990	4990	4990	4990	0
151	20241004	164200	946294050	4990	4990	4990	4990	0
152	20241004	164100	946294050	4990	4990	4990	4990	1647
153	20241004	164000	946294050	4990	4990	4990	4990	0
154	20241004	163900	946294050	4990	4990	4990	4990	0
155	20241004	163800	946294050	4990	4990	4990	4990	0
156	20241004	163700	946294050	4990	4990	4990	4990	0
157	20241004	163600	946294050	4990	4990	4990	4990	0
158	20241004	163500	946294050	4990	4990	4990	4990	0
159	20241004	163400	946294050	4990	4990	4990	4990	0
160	20241004	163300	946294050	4990	4990	4990	4990	0
161	20241004	163200	946294050	4990	4990	4990	4990	0
162	20241004	163100	946294050	4990	4990	4990	4990	0
163	20241004	163000	946294050	4990	4990	4990	4990	0
164	20241004	162900	946294050	4990	4990	4990	4990	0
165	20241004	162800	946294050	4990	4990	4990	4990	0
166	20241004	162700	946294050	4990	4990	4990	4990	0
167	20241004	162600	946294050	4990	4990	4990	4990	0
168	20241004	162500	946294050	4990	4990	4990	4990	0
169	20241004	162400	946294050	4990	4990	4990	4990	0
170	20241004	162300	946294050	4990	4990	4990	4990	0
171	20241004	162200	946294050	4990	4990	4990	4990	0
172	20241004	162100	946294050	4990	4990	4990	4990	0
173	20241004	162000	946294050	4990	4990	4990	4990	0
174	20241004	161900	946294050	4990	4990	4990	4990	0
175	20241004	161800	946294050	4990	4990	4990	4990	0
176	20241004	161700	946294050	4990	4990	4990	4990	0
177	20241004	161600	946294050	4990	4990	4990	4990	0
178	20241004	161500	946294050	4990	4990	4990	4990	0
179	20241004	161400	946294050	4990	4990	4990	4990	0
180	20241004	161300	946294050	4990	4990	4990	4990	0
181	20241004	161200	946294050	4990	4990	4990	4990	0
182	20241004	161100	946294050	4990	4990	4990	4990	1647
183	20241004	161000	946294050	4990	4990	4990	4990	0
184	20241004	160900	946294050	4990	4990	4990	4990	0
185	20241004	160800	946294050	4990	4990	4990	4990	0
186	20241004	160700	946294050	4990	4990	4990	4990	0
187	20241004	160600	946294050	4990	4990	4990	4990	0
188	20241004	160500	946294050	4990	4990	4990	4990	0
189	20241004	160400	946294050	4990	4990	4990	4990	0
190	20241004	160300	946294050	4990	4990	4990	4990	0
191	20241004	160200	946294050	4990	4990	4990	4990	0
192	20241004	160100	946294050	4990	4990	4990	4990	0
193	20241004	160000	946294050	4990	4990	4990	4990	0
194	20241004	155900	946294050	4990	4990	4990	4990	0
195	20241004	155800	946294050	4990	4990	4990	4990	0
196	20241004	155700	946294050	4990	4990	4990	4990	0
197	20241004	155600	946294050	4990	4990	4990	4990	0
198	20241004	155500	946294050	4990	4990	4990	4990	0
199	20241004	155400	946294050	4990	4990	4990	4990	0
200	20241004	155300	946294050	4990	4990	4990	4990	0
201	20241004	155200	946294050	4990	4990	4990	4990	0
202	20241004	155100	946294050	4990	4990	4990	4990	0
203	20241004	155000	946294050	4990	4990	4990	4990	0
204	20241004	154900	946294050	4990	4990	4990	4990	0
205	20241004	154800	946294050	4990	4990	4990	4990	0
206	20241004	154700	946294050	4990	4990	4990	4990	0
207	20241004	154600	946294050	4990	4990	4990	4990	0
208	20241004	154500	946294050	4990	4990	4990	4990	0
209	20241004	154400	946294050	4990	4990	4990	4990	0
210	20241004	154300	946294050	4990	4990	4990	4990	0
211	20241004	154200	946294050	4990	4990	4990	4990	0
212	20241004	154100	946294050	4990	4990	4990	4990	1647
213	20241004	154000	946294050	4990	4990	4990	4990	0
214	20241004	153900	946294050	4990	4990	4990	4990	0
215	20241004	153800	946294050	4990	4990	4990	4990	0
216	20241004	153700	946294050	4990	4990	4990	4990	0
217	20241004	153600	946294050	4990	4990	4990	4990	0
218	20241004	153500	946294050	4990	4990	4990	4990	0
219	20241004	153400	946294050	4990	4990	4990	4990	0
220	20241004	153300	946294050	4990	4990	4990	4990	0
221	20241004	153200	946294050	4990	4990	4990	4990	0
222	20241004	153100	946294050	4990	4990	4990	4990	0
223	20241004	153000	946294050	4990	4990	4990	4990	1647
224	20241004	152900	938075520	4985	4985	4985	4985	0
225	20241004	152800	938075520	4985	4985	4985	4985	0
226	20241004	152700	938075520	4985	4985	4985	4985	0
227	20241004	152600	938075520	4985	4985	4985	4985	0
228	20241004	152500	938075520	4985	4985	4985	4985	0
229	20241004	152400	938075520	4985	4985	4985	4985	0
230	20241004	152300	938075520	4985	4985	4985	4985	0
231	20241004	152200	938075520	4985	4985	4985	4985	0
232	20241004	152100	938075520	4985	4985	4985	4985	0
233	20241004	152000	938075520	4985	4985	4985	4985	0
234	20241004	151900	938075520	4985	4990	4990	4985	133
235	20241004	151800	937411955	4985	4985	4985	4985	140
236	20241004	151700	936714055	4985	4985	4985	4985	0
237	20241004	151600	936714055	4985	4985	4985	4985	1045
238	20241004	151500	931504730	4985	4985	4985	4985	178
239	20241004	151400	930617400	4985	4985	4990	4985	2230
240	20241004	151300	919500820	4990	4990	4990	4990	2
241	20241004	151200	919490840	4990	4990	4990	4990	1500
242	20241004	151100	912005840	4990	4985	4990	4985	165
243	20241004	151000	911183270	4985	4985	4985	4985	900
244	20241004	150900	906696770	4985	4990	4990	4985	299
245	20241004	150800	905205740	4985	4990	4990	4985	252
246	20241004	150700	903948315	4990	4990	4990	4990	0
247	20241004	150600	903948315	4990	4990	4990	4990	165
248	20241004	150500	903124965	4990	4990	4990	4990	189
249	20241004	150400	902181855	4990	4990	4990	4990	200
250	20241004	150300	901183855	4990	4990	4990	4990	0
251	20241004	150200	901183855	4990	4990	4995	4990	863
252	20241004	150100	896877480	4990	4990	4990	4990	0
253	20241004	150000	896877480	4990	4990	4990	4990	146
254	20241004	145900	896148940	4990	4990	4990	4990	172
255	20241004	145800	895290660	4990	4990	4990	4990	0
256	20241004	145700	895290660	4990	4990	4990	4990	60
257	20241004	145600	894991260	4990	4990	4990	4990	1447
258	20241004	145500	887770730	4990	4990	4990	4990	2000
259	20241004	145400	877790730	4990	4990	4990	4990	140
260	20241004	145300	877092130	4990	4990	4990	4990	2705
261	20241004	145200	863594180	4990	4990	4990	4990	1070
262	20241004	145100	858254880	4990	4990	4990	4990	2016
263	20241004	145000	848195040	4990	4990	4990	4990	171
264	20241004	144900	847341750	4990	4990	4990	4990	0
265	20241004	144800	847341750	4990	4990	4990	4990	0
266	20241004	144700	847341750	4990	4990	4990	4990	48
267	20241004	144600	847102230	4995	4995	4995	4995	1
268	20241004	144500	847097235	4995	4995	4995	4995	1474
269	20241004	144400	839734605	4995	4995	4995	4995	1
270	20241004	144300	839729610	4995	5000	5000	4995	202
271	20241004	144200	838719620	4995	4995	4995	4995	0
272	20241004	144100	838719620	4995	4990	4995	4990	1452
273	20241004	144000	831467630	4990	4990	4990	4990	0
274	20241004	143900	831467630	4990	4995	4995	4990	223
275	20241004	143800	830354760	4995	4995	4995	4995	13
276	20241004	143700	830289825	4990	4995	4995	4990	2209
277	20241004	143600	819266640	4995	4995	4995	4995	58
278	20241004	143500	818976930	4995	4990	4995	4990	126
279	20241004	143400	818348185	4990	4995	4995	4990	107
280	20241004	143300	817814220	4995	4990	4995	4990	101
281	20241004	143200	817310225	4990	4995	4995	4990	216
282	20241004	143100	816231885	4995	4995	4995	4995	7
283	20241004	143000	816196920	4995	4995	4995	4995	1
284	20241004	142900	816191925	4995	4995	4995	4995	2
285	20241004	142800	816181935	4990	4995	4995	4990	175
286	20241004	142700	815308675	4995	4995	4995	4995	3
287	20241004	142600	815293690	4995	4990	4995	4990	152
288	20241004	142500	814535200	4990	4995	4995	4990	563
289	20241004	142400	811725340	4995	4995	4995	4995	0
290	20241004	142300	811725340	4995	4990	4995	4990	12
291	20241004	142200	811665410	4995	4995	4995	4995	698
292	20241004	142100	808178900	4990	4990	4990	4990	0
293	20241004	142000	808178900	4990	4990	4990	4990	1273
294	20241004	141900	801826630	4995	4995	4995	4995	884
295	20241004	141800	797411050	5000	5000	5000	4995	178
296	20241004	141700	796521915	4995	4995	4995	4995	1000
297	20241004	141600	791526915	4995	4995	4995	4995	4
298	20241004	141500	791506935	4995	4995	4995	4995	1028
299	20241004	141400	786372075	4995	4995	4995	4995	0
300	20241004	141300	786372075	4995	4995	4995	4995	0
301	20241004	141200	786372075	4995	5000	5000	4995	531
302	20241004	141100	783717275	5000	5000	5000	5000	0
303	20241004	141000	783717275	5000	5010	5010	5000	216
304	20241004	140900	782637185	5000	5000	5000	5000	0
305	20241004	140800	782637185	5000	5000	5000	5000	3208
306	20241004	140700	766597185	4995	4995	4995	4995	129
307	20241004	140600	765952830	5000	4995	5000	4990	830
308	20241004	140500	761807455	4995	4995	4995	4995	0
309	20241004	140400	761807455	4995	4995	4995	4995	875
310	20241004	140300	757436830	5000	4995	5000	4995	505
311	20241004	140200	754914330	5000	5000	5000	5000	157
312	20241004	140100	754129330	5000	5000	5000	5000	315
313	20241004	140000	752554330	5000	5000	5000	5000	0
314	20241004	135900	752554330	5000	5000	5000	5000	519
315	20241004	135800	749959330	5000	5000	5000	5000	0
316	20241004	135700	749959330	5000	5000	5000	5000	0
317	20241004	135600	749959330	5000	5000	5000	5000	0
318	20241004	135500	749959330	5000	5000	5000	5000	0
319	20241004	135400	749959330	5000	5000	5000	5000	0
320	20241004	135300	749959330	5000	5000	5000	5000	0
321	20241004	135200	749959330	5000	5000	5000	5000	0
322	20241004	135100	749959330	5000	5000	5000	5000	166
323	20241004	135000	749129330	5000	5000	5000	5000	0
324	20241004	134900	749129330	5000	5000	5000	5000	0
325	20241004	134800	749129330	5000	5000	5000	5000	5
326	20241004	134700	749104330	5000	5000	5000	5000	3
327	20241004	134600	749089330	5000	5010	5010	5000	197
328	20241004	134500	748104300	5010	5000	5010	5000	395
329	20241004	134400	746129250	5000	5000	5000	5000	0
330	20241004	134300	746129250	5000	5010	5010	5000	1147
331	20241004	134200	740394240	5010	5010	5010	5010	0
332	20241004	134100	740394240	5010	5010	5010	5010	5
333	20241004	134000	740369190	5010	5010	5010	5010	123
334	20241004	133900	739752960	5010	5010	5010	5010	816
335	20241004	133800	735664800	5020	5020	5020	5020	0
336	20241004	133700	735664800	5020	5020	5020	5020	0
337	20241004	133600	735664800	5020	5020	5020	5020	0
338	20241004	133500	735664800	5020	5020	5020	5020	0
339	20241004	133400	735664800	5020	5020	5020	5020	11
340	20241004	133300	735609580	5020	5020	5020	5020	0
341	20241004	133200	735609580	5020	5020	5020	5020	0
342	20241004	133100	735609580	5020	5020	5020	5020	1
343	20241004	133000	735604560	5010	5010	5010	5010	60
344	20241004	132900	735303960	5010	5010	5010	5010	581
345	20241004	132800	732393150	5010	5010	5010	5010	0
346	20241004	132700	732393150	5010	5010	5010	5010	0
347	20241004	132600	732393150	5010	5010	5010	5010	0
348	20241004	132500	732393150	5010	5010	5010	5010	500
349	20241004	132400	729888150	5010	5010	5010	5010	0
350	20241004	132300	729888150	5010	5010	5010	5010	0
351	20241004	132200	729888150	5010	5020	5020	5010	715
352	20241004	132100	726305970	5020	5020	5020	5020	3
353	20241004	132000	726290910	5010	5010	5010	5010	0
354	20241004	131900	726290910	5010	5010	5010	5010	201
355	20241004	131800	725283900	5020	5020	5020	5020	413
356	20241004	131700	723210640	5020	5020	5020	5020	6
357	20241004	131600	723180520	5020	5020	5020	5020	0
358	20241004	131500	723180520	5020	5020	5020	5020	94
359	20241004	131400	722708640	5020	5020	5020	5020	600
360	20241004	131300	719696640	5030	5030	5030	5030	6
361	20241004	131200	719666460	5020	5020	5020	5020	0
362	20241004	131100	719666460	5020	5020	5020	5020	177
363	20241004	131000	718777920	5030	5030	5030	5030	130
364	20241004	130900	718124020	5020	5020	5020	5020	0
365	20241004	130800	718124020	5020	5020	5020	5020	413
366	20241004	130700	716050760	5020	5030	5030	5020	23
367	20241004	130600	715935100	5030	5030	5030	5030	229
368	20241004	130500	714783230	5030	5030	5030	5030	22
369	20241004	130400	714672570	5030	5030	5030	5030	841
370	20241004	130300	710442340	5020	5020	5020	5020	0
371	20241004	130200	710442340	5020	5030	5030	5020	383
372	20241004	130100	708516580	5030	5030	5030	5030	0
373	20241004	130000	708516580	5030	5030	5030	5030	0
374	20241004	125900	708516580	5030	5030	5030	5030	497
375	20241004	125800	706016670	5030	5030	5030	5030	566
376	20241004	125700	703169690	5020	5020	5020	5020	191
377	20241004	125600	702210870	5030	5030	5030	5030	0
378	20241004	125500	702210870	5030	5030	5030	5030	0
379	20241004	125400	702210870	5030	5030	5030	5030	0
380	20241004	125300	702210870	5030	5030	5030	5030	1
381	20241004	125200	702205840	5030	5030	5030	5030	0
382	20241004	125100	702205840	5030	5020	5030	5020	615
383	20241004	125000	699113390	5020	5020	5020	5020	0
384	20241004	124900	699113390	5020	5020	5020	5020	100
385	20241004	124800	698611390	5030	5030	5030	5030	1
386	20241004	124700	698606360	5030	5030	5030	5030	0
387	20241004	124600	698606360	5030	5030	5030	5030	0
388	20241004	124500	698606360	5030	5030	5030	5030	1
389	20241004	124400	698601330	5030	5030	5030	5030	83
390	20241004	124300	698183840	5030	5030	5030	5030	411
391	20241004	124200	696116510	5030	5020	5030	5020	2125
392	20241004	124100	685429230	5020	5030	5030	5020	2850
393	20241004	124000	671094750	5030	5030	5030	5030	161
394	20241004	123900	670284920	5030	5040	5040	5030	245
395	20241004	123800	669052170	5040	5040	5040	5040	873
396	20241004	123700	664652250	5030	5030	5030	5030	10
397	20241004	123600	664601950	5030	5030	5040	5030	352
398	20241004	123500	662831370	5030	5030	5030	5030	165
399	20241004	123400	662001420	5040	5040	5040	5040	0
400	20241004	123300	662001420	5040	5040	5040	5040	311
401	20241004	123200	660433980	5050	5050	5050	5050	1
402	20241004	123100	660428930	5040	5040	5040	5040	3000
403	20241004	123000	645308930	5050	5050	5050	5050	0
404	20241004	122900	645308930	5050	5040	5050	5040	1393
405	20241004	122800	638283860	5040	5040	5040	5040	637
406	20241004	122700	635073380	5030	5030	5030	5030	180
407	20241004	122600	634167980	5030	5030	5030	5030	18
408	20241004	122500	634077440	5040	5020	5040	5020	758
409	20241004	122400	630268410	5040	5040	5040	5020	4006
410	20241004	122300	610085030	5040	5040	5040	5040	2652
411	20241004	122200	596718950	5040	5040	5040	5040	7
412	20241004	122100	596683670	5040	5040	5040	5040	0
413	20241004	122000	596683670	5040	5040	5040	5040	0
414	20241004	121900	596683670	5040	5040	5040	5040	130
415	20241004	121800	596028470	5030	5040	5040	5030	3567
416	20241004	121700	578053430	5050	5050	5050	5050	0
417	20241004	121600	578053430	5050	5050	5050	5050	300
418	20241004	121500	576538430	5050	5050	5050	5050	129
419	20241004	121400	575886980	5040	5040	5040	5040	1010
420	20241004	121300	570796580	5040	5040	5040	5040	1520
421	20241004	121200	563135780	5040	5040	5040	5040	2936
422	20241004	121100	548338340	5040	5050	5050	5040	1300
423	20241004	121000	541775130	5050	5050	5050	5050	189
424	20241004	120900	540820680	5040	5040	5040	5040	426
425	20241004	120800	538673640	5050	5050	5050	5050	0
426	20241004	120700	538673640	5050	5050	5050	5050	129
427	20241004	120600	538022190	5050	5050	5050	5050	367
428	20241004	120500	536168840	5040	5040	5040	5040	25
429	20241004	120400	536042840	5050	5050	5050	5050	58
430	20241004	120300	535749940	5050	5050	5050	5050	132
431	20241004	120200	535083340	5050	5050	5050	5050	350
432	20241004	120100	533315840	5050	5050	5050	5050	0
433	20241004	120000	533315840	5050	5050	5050	5050	8
434	20241004	115900	533275440	5050	5050	5050	5050	138
435	20241004	115800	532578540	5050	5050	5050	5050	1060
436	20241004	115700	527225540	5050	5050	5050	5050	124
437	20241004	115600	526599340	5040	5040	5040	5040	157
438	20241004	115500	525808060	5040	5040	5040	5040	1
439	20241004	115400	525803020	5040	5040	5040	5040	60
440	20241004	115300	525500620	5040	5030	5040	5030	584
441	20241004	115200	522558810	5040	5050	5050	5040	2173
442	20241004	115100	511603890	5050	5050	5050	5050	10
443	20241004	115000	511553390	5040	5040	5040	5040	925
444	20241004	114900	506891390	5030	5030	5030	5030	0
445	20241004	114800	506891390	5030	5030	5030	5030	288
446	20241004	114700	505442750	5040	5040	5040	5030	1769
447	20241004	114600	496528530	5040	5040	5040	5040	1144
448	20241004	114500	490762770	5040	5040	5040	5030	2567
449	20241004	114400	477830490	5030	5030	5030	5030	0
450	20241004	114300	477830490	5030	5030	5030	5030	50
451	20241004	114200	477578990	5040	5040	5040	5040	10
452	20241004	114100	477528590	5030	5030	5030	5030	4328
453	20241004	114000	455758750	5020	5020	5020	5020	0
454	20241004	113900	455758750	5020	5020	5020	5020	512
455	20241004	113800	453188510	5020	5020	5020	5020	10
456	20241004	113700	453138310	5020	5020	5020	5020	1
457	20241004	113600	453133290	5020	5020	5020	5020	0
458	20241004	113500	453133290	5020	5020	5020	5020	0
459	20241004	113400	453133290	5020	5020	5020	5020	0
460	20241004	113300	453133290	5020	5020	5020	5020	166
461	20241004	113200	452299970	5020	5020	5020	5020	0
462	20241004	113100	452299970	5020	5020	5020	5020	1624
463	20241004	113000	444147490	5010	5010	5010	5010	0
464	20241004	112900	444147490	5010	5010	5010	5010	1555
465	20241004	112800	436356940	5020	5020	5020	5020	51
466	20241004	112700	436100920	5020	5020	5020	5020	0
467	20241004	112600	436100920	5020	5020	5020	5020	21
468	20241004	112500	435995500	5020	5020	5020	5020	0
469	20241004	112400	435995500	5020	5020	5020	5020	8
470	20241004	112300	435955340	5020	5020	5020	5020	0
471	20241004	112200	435955340	5020	5020	5020	5020	2
472	20241004	112100	435945300	5020	5020	5020	5020	0
473	20241004	112000	435945300	5020	5020	5020	5020	0
474	20241004	111900	435945300	5020	5020	5020	5020	0
475	20241004	111800	435945300	5020	5030	5030	5020	240
476	20241004	111700	434739240	5020	5020	5020	5020	1
477	20241004	111600	434734220	5020	5010	5030	5010	133
478	20241004	111500	434066560	5020	5010	5020	5000	1270
479	20241004	111400	427704460	5000	5000	5000	5000	30
480	20241004	111300	427554460	5000	5010	5010	5000	29
481	20241004	111200	427409370	5010	5010	5020	5000	258
482	20241004	111100	426118470	5010	5010	5010	5010	145
483	20241004	111000	425392020	5010	5000	5010	5000	355
484	20241004	110900	423615770	5000	5020	5020	5000	131
485	20241004	110800	422960740	5010	5010	5010	5010	418
486	20241004	110700	420866560	5010	5010	5010	5010	100
487	20241004	110600	420365560	5020	5000	5020	5000	133
488	20241004	110500	419699220	5020	5010	5020	5010	254
489	20241004	110400	418426670	5010	5010	5010	5010	0
490	20241004	110300	418426670	5010	5020	5020	5000	2673
491	20241004	110200	405028320	5030	5020	5030	5020	217
492	20241004	110100	403938400	5030	5030	5030	5030	0
493	20241004	110000	403938400	5030	5040	5040	5030	468
494	20241004	105900	401583070	5030	5030	5030	5030	264
495	20241004	105800	400255150	5030	5030	5030	5030	54
496	20241004	105700	399983530	5030	5030	5030	5030	287
497	20241004	105600	398539920	5020	5020	5020	5020	0
498	20241004	105500	398539920	5020	5020	5020	5020	0
499	20241004	105400	398539920	5020	5030	5030	5020	243
500	20241004	105300	397317830	5030	5020	5030	5020	223
501	20241004	105200	396196940	5020	5020	5020	5020	254
502	20241004	105100	394921860	5010	5010	5010	5010	208
503	20241004	105000	393879780	5020	5020	5020	5020	0
504	20241004	104900	393879780	5020	5020	5020	5020	21
505	20241004	104800	393774360	5020	5020	5020	5020	971
506	20241004	104700	388899940	5030	5030	5030	5030	3
507	20241004	104600	388884850	5020	5020	5020	5020	37
508	20241004	104500	388699110	5020	5030	5030	5020	162
509	20241004	104400	387885810	5020	5020	5020	5020	0
510	20241004	104300	387885810	5020	5020	5020	5020	100
511	20241004	104200	387383810	5020	5020	5020	5020	154
512	20241004	104100	386610730	5020	5010	5020	5010	258
513	20241004	104000	385316570	5010	5010	5010	5010	197
514	20241004	103900	384329600	5010	5010	5010	5010	0
515	20241004	103800	384329600	5010	5020	5020	5010	109
516	20241004	103700	383782510	5040	5020	5040	5020	2280
517	20241004	103600	372335650	5020	5030	5030	5020	270
518	20241004	103500	370977750	5030	5030	5030	5030	322
519	20241004	103400	369358090	5010	5020	5020	5010	172
520	20241004	103300	368496260	5030	5030	5030	5030	3644
521	20241004	103200	350166940	5020	5020	5030	5020	719
522	20241004	103100	346556320	5020	5020	5030	5020	692
523	20241004	103000	343082240	5020	5020	5020	5020	5
524	20241004	102900	343057140	5020	5020	5020	5020	311
525	20241004	102800	341495920	5020	5010	5020	5010	592
526	20241004	102700	338525660	5020	5020	5020	5020	0
527	20241004	102600	338525660	5020	5010	5020	5010	363
528	20241004	102500	336706530	5010	5010	5010	5010	100
529	20241004	102400	336205530	5010	5010	5010	5010	10
530	20241004	102300	336155430	5010	5010	5010	5010	683
531	20241004	102200	332733600	5010	5020	5020	5010	647
532	20241004	102100	329492120	5020	5020	5020	5020	0
533	20241004	102000	329492120	5020	5020	5020	5020	76
534	20241004	101900	329110600	5020	5020	5020	5020	50
535	20241004	101800	328859600	5020	5010	5020	5010	643
536	20241004	101700	325638160	5000	5000	5000	5000	203
537	20241004	101600	324623160	4995	5000	5000	4990	530
538	20241004	101500	321975225	4995	5000	5000	4995	594
539	20241004	101400	319005370	5010	5000	5010	5000	270
540	20241004	101300	317654080	5010	5020	5020	5010	71
541	20241004	101200	317297870	5020	5020	5020	5020	1608
542	20241004	101100	309225710	5010	5020	5020	5010	1425
543	20241004	101000	302077880	5020	5010	5020	5010	2865
544	20241004	100900	287721750	5010	5000	5010	5000	44
545	20241004	100800	287501720	5000	5000	5000	5000	200
546	20241004	100700	286501720	5000	5000	5010	5000	419
547	20241004	100600	284406710	5000	4995	5000	4995	361
548	20241004	100500	282603500	5000	5010	5010	5000	283
549	20241004	100400	281188470	5010	5000	5010	5000	205
550	20241004	100300	280163460	5010	5000	5010	5000	494
551	20241004	100200	277693310	5000	4995	5000	4990	58
552	20241004	100100	277403660	5000	5010	5010	5000	139
553	20241004	100000	276708650	5000	5010	5010	5000	1752
554	20241004	095900	267931380	5010	5000	5010	5000	406
555	20241004	095800	265898800	5000	5000	5000	5000	0
556	20241004	095700	265898800	5000	5010	5010	5000	619
557	20241004	095600	262802510	5000	5010	5010	5000	148
558	20241004	095500	262061220	5000	5000	5000	5000	1720
559	20241004	095400	253461220	5010	5010	5010	5010	500
560	20241004	095300	250956220	5000	5000	5010	5000	724
561	20241004	095200	247336200	4995	4995	4995	4995	350
562	20241004	095100	245587950	4995	4995	4995	4995	258
563	20241004	095000	244299240	4990	4990	4990	4990	10
564	20241004	094900	244249340	4990	4990	4990	4990	20
565	20241004	094800	244149540	4995	4995	4995	4995	1170
566	20241004	094700	238305390	4995	4990	4995	4990	410
567	20241004	094600	236259485	4985	4985	4985	4985	140
568	20241004	094500	235561585	4985	4985	4995	4975	8197
569	20241004	094400	194702205	4985	4980	4985	4980	125
570	20241004	094300	194079675	4980	4985	4985	4980	3333
571	20241004	094200	177466310	4985	4980	4985	4975	165
572	20241004	094100	176644570	4980	4980	4985	4975	653
573	20241004	094000	173393070	4980	4985	4985	4980	818
574	20241004	093900	169315450	4985	4980	4990	4980	2213
575	20241004	093800	158289325	4975	4975	4980	4975	467
576	20241004	093700	155965995	4975	4975	4975	4975	9
577	20241004	093600	155921220	4975	4975	4975	4975	271
578	20241004	093500	154572995	4975	4975	4975	4975	1103
579	20241004	093400	149085570	4975	4980	4980	4975	217
580	20241004	093300	148005745	4980	4980	4980	4975	792
581	20241004	093200	144062175	4980	4980	4980	4980	360
582	20241004	093100	142269375	4990	4990	4995	4985	685
583	20241004	093000	138851430	4990	4990	4990	4990	35
584	20241004	092900	138676780	4990	4990	4990	4990	11
585	20241004	092800	138621890	4990	4990	4990	4990	0
586	20241004	092700	138621890	4990	4980	5000	4980	3608
587	20241004	092600	120629200	4980	4975	4980	4975	311
588	20241004	092500	119081315	4975	4975	4975	4975	300
589	20241004	092400	117588815	4975	4975	4975	4970	488
590	20241004	092300	115161735	4975	4975	4975	4970	1128
591	20241004	092200	109553830	4975	4975	4975	4975	2
592	20241004	092100	109543880	4965	4970	4975	4965	521
593	20241004	092000	106954115	4975	4975	4975	4970	34
594	20241004	091900	106785125	4975	4960	4975	4960	470
595	20241004	091800	104451300	4960	4970	4975	4960	966
596	20241004	091700	99653035	4975	4975	4975	4975	52
597	20241004	091600	99394335	4975	4985	4985	4970	3598
598	20241004	091500	81480600	4985	4990	4990	4980	1795
599	20241004	091400	72533070	4990	4990	4995	4990	540
600	20241004	091300	69837280	4990	4990	4990	4990	10
601	20241004	091200	69787380	4985	4985	4990	4985	13
602	20241004	091100	69722555	4985	4985	4985	4985	211
603	20241004	091000	68670720	4985	4985	4985	4985	134
604	20241004	090900	68002730	4985	4980	4985	4980	305
605	20241004	090800	66482330	4985	4985	4985	4985	416
606	20241004	090700	64408570	5000	5000	5010	4985	766
607	20241004	090600	60586995	5000	5010	5010	4995	973
608	20241004	090500	55714140	5010	5010	5010	5010	998
609	20241004	090400	50714160	4995	4980	4995	4980	292
610	20241004	090300	49256490	4995	4975	4995	4975	303
611	20241004	090200	47747085	4975	4980	4980	4975	2071
612	20241004	090100	37443260	4975	4995	4995	4975	5592
613	20241004	090000	9589120	5000	5010	5010	5000	1914