KissMeData/010240/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	185400	12410045	4985	4985	4985	4985	678
3	20241016	185300	12410045	4985	4985	4985	4985	0
4	20241016	185200	12410045	4985	4985	4985	4985	0
5	20241016	185100	12410045	4985	4985	4985	4985	0
6	20241016	185000	12410045	4985	4985	4985	4985	0
7	20241016	184900	12410045	4985	4985	4985	4985	0
8	20241016	184800	12410045	4985	4985	4985	4985	0
9	20241016	184700	12410045	4985	4985	4985	4985	0
10	20241016	184600	12410045	4985	4985	4985	4985	0
11	20241016	184500	12410045	4985	4985	4985	4985	0
12	20241016	184400	12410045	4985	4985	4985	4985	0
13	20241016	184300	12410045	4985	4985	4985	4985	0
14	20241016	184200	12410045	4985	4985	4985	4985	0
15	20241016	184100	12410045	4985	4985	4985	4985	0
16	20241016	184000	12410045	4985	4985	4985	4985	0
17	20241016	183900	12410045	4985	4985	4985	4985	0
18	20241016	183800	12410045	4985	4985	4985	4985	0
19	20241016	183700	12410045	4985	4985	4985	4985	0
20	20241016	183600	12410045	4985	4985	4985	4985	0
21	20241016	183500	12410045	4985	4985	4985	4985	0
22	20241016	183400	12410045	4985	4985	4985	4985	0
23	20241016	183300	12410045	4985	4985	4985	4985	0
24	20241016	183200	12410045	4985	4985	4985	4985	0
25	20241016	183100	12410045	4985	4985	4985	4985	0
26	20241016	183000	12410045	4985	4985	4985	4985	0
27	20241016	182900	12410045	4985	4985	4985	4985	0
28	20241016	182800	12410045	4985	4985	4985	4985	0
29	20241016	182700	12410045	4985	4985	4985	4985	0
30	20241016	182600	12410045	4985	4985	4985	4985	0
31	20241016	182500	12410045	4985	4985	4985	4985	0
32	20241016	182400	12410045	4985	4985	4985	4985	678
33	20241016	182300	12410045	4985	4985	4985	4985	0
34	20241016	182200	12410045	4985	4985	4985	4985	0
35	20241016	182100	12410045	4985	4985	4985	4985	0
36	20241016	182000	12410045	4985	4985	4985	4985	0
37	20241016	181900	12410045	4985	4985	4985	4985	0
38	20241016	181800	12410045	4985	4985	4985	4985	0
39	20241016	181700	12410045	4985	4985	4985	4985	0
40	20241016	181600	12410045	4985	4985	4985	4985	0
41	20241016	181500	12410045	4985	4985	4985	4985	0
42	20241016	181400	12410045	4985	4985	4985	4985	0
43	20241016	181300	12410045	4985	4985	4985	4985	0
44	20241016	181200	12410045	4985	4985	4985	4985	0
45	20241016	181100	12410045	4985	4985	4985	4985	0
46	20241016	181000	12410045	4985	4985	4985	4985	0
47	20241016	180900	12410045	4985	4985	4985	4985	0
48	20241016	180800	12410045	4985	4985	4985	4985	0
49	20241016	180700	12410045	4985	4985	4985	4985	0
50	20241016	180600	12410045	4985	4985	4985	4985	0
51	20241016	180500	12410045	4985	4985	4985	4985	0
52	20241016	180400	12410045	4985	4985	4985	4985	0
53	20241016	180300	12410045	4985	4985	4985	4985	0
54	20241016	180200	12410045	4985	4985	4985	4985	0
55	20241016	180100	12410045	4985	4985	4985	4985	0
56	20241016	180000	12410045	4985	4985	4985	4985	0
57	20241016	175900	12410045	4985	4985	4985	4985	0
58	20241016	175800	12410045	4985	4985	4985	4985	0
59	20241016	175700	12410045	4985	4985	4985	4985	0
60	20241016	175600	12410045	4985	4985	4985	4985	0
61	20241016	175500	12410045	4985	4985	4985	4985	0
62	20241016	175400	12410045	4985	4985	4985	4985	678
63	20241016	175300	12410045	4985	4985	4985	4985	0
64	20241016	175200	12410045	4985	4985	4985	4985	0
65	20241016	175100	12410045	4985	4985	4985	4985	0
66	20241016	175000	12410045	4985	4985	4985	4985	0
67	20241016	174900	12410045	4985	4985	4985	4985	0
68	20241016	174800	12410045	4985	4985	4985	4985	0
69	20241016	174700	12410045	4985	4985	4985	4985	0
70	20241016	174600	12410045	4985	4985	4985	4985	0
71	20241016	174500	12410045	4985	4985	4985	4985	0
72	20241016	174400	12410045	4985	4985	4985	4985	0
73	20241016	174300	12410045	4985	4985	4985	4985	0
74	20241016	174200	12410045	4985	4985	4985	4985	0
75	20241016	174100	12410045	4985	4985	4985	4985	0
76	20241016	174000	12410045	4985	4985	4985	4985	0
77	20241016	173900	12410045	4985	4985	4985	4985	0
78	20241016	173800	12410045	4985	4985	4985	4985	0
79	20241016	173700	12410045	4985	4985	4985	4985	0
80	20241016	173600	12410045	4985	4985	4985	4985	0
81	20241016	173500	12410045	4985	4985	4985	4985	0
82	20241016	173400	12410045	4985	4985	4985	4985	0
83	20241016	173300	12410045	4985	4985	4985	4985	0
84	20241016	173200	12410045	4985	4985	4985	4985	0
85	20241016	173100	12410045	4985	4985	4985	4985	0
86	20241016	173000	12410045	4985	4985	4985	4985	0
87	20241016	172900	12410045	4985	4985	4985	4985	0
88	20241016	172800	12410045	4985	4985	4985	4985	0
89	20241016	172700	12410045	4985	4985	4985	4985	0
90	20241016	172600	12410045	4985	4985	4985	4985	0
91	20241016	172500	12410045	4985	4985	4985	4985	0
92	20241016	172400	12410045	4985	4985	4985	4985	678
93	20241016	172300	12410045	4985	4985	4985	4985	0
94	20241016	172200	12410045	4985	4985	4985	4985	0
95	20241016	172100	12410045	4985	4985	4985	4985	0
96	20241016	172000	12410045	4985	4985	4985	4985	0
97	20241016	171900	12410045	4985	4985	4985	4985	0
98	20241016	171800	12410045	4985	4985	4985	4985	0
99	20241016	171700	12410045	4985	4985	4985	4985	0
100	20241016	171600	12410045	4985	4985	4985	4985	0
101	20241016	171500	12410045	4985	4985	4985	4985	0
102	20241016	171400	12410045	4985	4985	4985	4985	0
103	20241016	171300	12410045	4985	4985	4985	4985	0
104	20241016	171200	12410045	4985	4985	4985	4985	0
105	20241016	171100	12410045	4985	4985	4985	4985	0
106	20241016	171000	12410045	4985	4985	4985	4985	0
107	20241016	170900	12410045	4985	4985	4985	4985	0
108	20241016	170800	12410045	4985	4985	4985	4985	0
109	20241016	170700	12410045	4985	4985	4985	4985	0
110	20241016	170600	12410045	4985	4985	4985	4985	0
111	20241016	170500	12410045	4985	4985	4985	4985	0
112	20241016	170400	12410045	4985	4985	4985	4985	0
113	20241016	170300	12410045	4985	4985	4985	4985	0
114	20241016	170200	12410045	4985	4985	4985	4985	0
115	20241016	170100	12410045	4985	4985	4985	4985	0
116	20241016	170000	12410045	4985	4985	4985	4985	0
117	20241016	165900	12410045	4985	4985	4985	4985	0
118	20241016	165800	12410045	4985	4985	4985	4985	0
119	20241016	165700	12410045	4985	4985	4985	4985	0
120	20241016	165600	12410045	4985	4985	4985	4985	0
121	20241016	165500	12410045	4985	4985	4985	4985	0
122	20241016	165400	12410045	4985	4985	4985	4985	678
123	20241016	165300	12410045	4985	4985	4985	4985	0
124	20241016	165200	12410045	4985	4985	4985	4985	0
125	20241016	165100	12410045	4985	4985	4985	4985	0
126	20241016	165000	12410045	4985	4985	4985	4985	0
127	20241016	164900	12410045	4985	4985	4985	4985	0
128	20241016	164800	12410045	4985	4985	4985	4985	0
129	20241016	164700	12410045	4985	4985	4985	4985	0
130	20241016	164600	12410045	4985	4985	4985	4985	0
131	20241016	164500	12410045	4985	4985	4985	4985	0
132	20241016	164400	12410045	4985	4985	4985	4985	0
133	20241016	164300	12410045	4985	4985	4985	4985	0
134	20241016	164200	12410045	4985	4985	4985	4985	0
135	20241016	164100	12410045	4985	4985	4985	4985	0
136	20241016	164000	12410045	4985	4985	4985	4985	0
137	20241016	163900	12410045	4985	4985	4985	4985	0
138	20241016	163800	12410045	4985	4985	4985	4985	0
139	20241016	163700	12410045	4985	4985	4985	4985	0
140	20241016	163600	12410045	4985	4985	4985	4985	0
141	20241016	163500	12410045	4985	4985	4985	4985	0
142	20241016	163400	12410045	4985	4985	4985	4985	0
143	20241016	163300	12410045	4985	4985	4985	4985	0
144	20241016	163200	12410045	4985	4985	4985	4985	0
145	20241016	163100	12410045	4985	4985	4985	4985	0
146	20241016	163000	12410045	4985	4985	4985	4985	0
147	20241016	162900	12410045	4985	4985	4985	4985	0
148	20241016	162800	12410045	4985	4985	4985	4985	0
149	20241016	162700	12410045	4985	4985	4985	4985	0
150	20241016	162600	12410045	4985	4985	4985	4985	0
151	20241016	162500	12410045	4985	4985	4985	4985	0
152	20241016	162400	12410045	4985	4985	4985	4985	678
153	20241016	162300	12410045	4985	4985	4985	4985	0
154	20241016	162200	12410045	4985	4985	4985	4985	0
155	20241016	162100	12410045	4985	4985	4985	4985	0
156	20241016	162000	12410045	4985	4985	4985	4985	0
157	20241016	161900	12410045	4985	4985	4985	4985	0
158	20241016	161800	12410045	4985	4985	4985	4985	0
159	20241016	161700	12410045	4985	4985	4985	4985	0
160	20241016	161600	12410045	4985	4985	4985	4985	0
161	20241016	161500	12410045	4985	4985	4985	4985	0
162	20241016	161400	12410045	4985	4985	4985	4985	0
163	20241016	161300	12410045	4985	4985	4985	4985	0
164	20241016	161200	12410045	4985	4985	4985	4985	0
165	20241016	161100	12410045	4985	4985	4985	4985	0
166	20241016	161000	12410045	4985	4985	4985	4985	0
167	20241016	160900	12410045	4985	4985	4985	4985	0
168	20241016	160800	12410045	4985	4985	4985	4985	0
169	20241016	160700	12410045	4985	4985	4985	4985	0
170	20241016	160600	12410045	4985	4985	4985	4985	0
171	20241016	160500	12410045	4985	4985	4985	4985	0
172	20241016	160400	12410045	4985	4985	4985	4985	0
173	20241016	160300	12410045	4985	4985	4985	4985	0
174	20241016	160200	12410045	4985	4985	4985	4985	0
175	20241016	160100	12410045	4985	4985	4985	4985	0
176	20241016	160000	12410045	4985	4985	4985	4985	0
177	20241016	155900	12410045	4985	4985	4985	4985	0
178	20241016	155800	12410045	4985	4985	4985	4985	0
179	20241016	155700	12410045	4985	4985	4985	4985	0
180	20241016	155600	12410045	4985	4985	4985	4985	0
181	20241016	155500	12410045	4985	4985	4985	4985	0
182	20241016	155400	12410045	4985	4985	4985	4985	678
183	20241016	155300	12410045	4985	4985	4985	4985	0
184	20241016	155200	12410045	4985	4985	4985	4985	0
185	20241016	155100	12410045	4985	4985	4985	4985	0
186	20241016	155000	12410045	4985	4985	4985	4985	0
187	20241016	154900	12410045	4985	4985	4985	4985	0
188	20241016	154800	12410045	4985	4985	4985	4985	0
189	20241016	154700	12410045	4985	4985	4985	4985	0
190	20241016	154600	12410045	4985	4985	4985	4985	0
191	20241016	154500	12410045	4985	4985	4985	4985	0
192	20241016	154400	12410045	4985	4985	4985	4985	0
193	20241016	154300	12410045	4985	4985	4985	4985	0
194	20241016	154200	12410045	4985	4985	4985	4985	0
195	20241016	154100	12410045	4985	4985	4985	4985	0
196	20241016	154000	12410045	4985	4985	4985	4985	0
197	20241016	153900	12410045	4985	4985	4985	4985	0
198	20241016	153800	12410045	4985	4985	4985	4985	0
199	20241016	153700	12410045	4985	4985	4985	4985	0
200	20241016	153600	12410045	4985	4985	4985	4985	0
201	20241016	153500	12410045	4985	4985	4985	4985	0
202	20241016	153400	12410045	4985	4985	4985	4985	0
203	20241016	153300	12410045	4985	4985	4985	4985	0
204	20241016	153200	12410045	4985	4985	4985	4985	0
205	20241016	153100	12410045	4985	4985	4985	4985	0
206	20241016	153000	12410045	4985	4985	4985	4985	678
207	20241016	152900	9030215	4980	4980	4980	4980	0
208	20241016	152800	9030215	4980	4980	4980	4980	0
209	20241016	152700	9030215	4980	4980	4980	4980	0
210	20241016	152600	9030215	4980	4980	4980	4980	0
211	20241016	152500	9030215	4980	4980	4980	4980	0
212	20241016	152400	9030215	4980	4980	4980	4980	0
213	20241016	152300	9030215	4980	4980	4980	4980	0
214	20241016	152200	9030215	4980	4980	4980	4980	0
215	20241016	152100	9030215	4980	4980	4980	4980	0
216	20241016	152000	9030215	4980	4980	4980	4980	0
217	20241016	151900	9030215	4980	4980	4980	4980	0
218	20241016	151800	9030215	4980	4980	4980	4980	0
219	20241016	151700	9030215	4980	4980	4980	4980	0
220	20241016	151600	9030215	4980	4980	4980	4980	0
221	20241016	151500	9030215	4980	4980	4980	4980	0
222	20241016	151400	9030215	4980	4980	4980	4980	0
223	20241016	151300	9030215	4980	4980	4980	4980	1
224	20241016	151200	9025235	4985	4985	4985	4985	0
225	20241016	151100	9025235	4985	4985	4985	4985	0
226	20241016	151000	9025235	4985	4985	4985	4985	1
227	20241016	150900	9020250	4975	4975	4975	4975	0
228	20241016	150800	9020250	4975	4975	4975	4975	0
229	20241016	150700	9020250	4975	4975	4975	4975	0
230	20241016	150600	9020250	4975	4975	4975	4975	0
231	20241016	150500	9020250	4975	4975	4975	4975	0
232	20241016	150400	9020250	4975	4975	4975	4975	0
233	20241016	150300	9020250	4975	4975	4975	4975	0
234	20241016	150200	9020250	4975	4975	4975	4975	0
235	20241016	150100	9020250	4975	4975	4975	4975	0
236	20241016	150000	9020250	4975	4975	4975	4975	0
237	20241016	145900	9020250	4975	4975	4975	4975	0
238	20241016	145800	9020250	4975	4975	4975	4975	0
239	20241016	145700	9020250	4975	4975	4975	4975	0
240	20241016	145600	9020250	4975	4975	4975	4975	0
241	20241016	145500	9020250	4975	4975	4975	4975	0
242	20241016	145400	9020250	4975	4975	4975	4975	0
243	20241016	145300	9020250	4975	4975	4975	4975	0
244	20241016	145200	9020250	4975	4975	4975	4975	0
245	20241016	145100	9020250	4975	4975	4975	4975	0
246	20241016	145000	9020250	4975	4975	4975	4975	0
247	20241016	144900	9020250	4975	4975	4975	4975	0
248	20241016	144800	9020250	4975	4975	4975	4975	0
249	20241016	144700	9020250	4975	4975	4975	4975	0
250	20241016	144600	9020250	4975	4975	4975	4975	0
251	20241016	144500	9020250	4975	4975	4975	4975	0
252	20241016	144400	9020250	4975	4975	4975	4975	0
253	20241016	144300	9020250	4975	4975	4975	4975	0
254	20241016	144200	9020250	4975	4975	4975	4975	0
255	20241016	144100	9020250	4975	4975	4975	4975	0
256	20241016	144000	9020250	4975	4975	4975	4975	0
257	20241016	143900	9020250	4975	4975	4975	4975	0
258	20241016	143800	9020250	4975	4975	4975	4975	0
259	20241016	143700	9020250	4975	4975	4975	4975	0
260	20241016	143600	9020250	4975	4975	4975	4975	0
261	20241016	143500	9020250	4975	4975	4975	4975	0
262	20241016	143400	9020250	4975	4975	4975	4975	0
263	20241016	143300	9020250	4975	4975	4975	4975	0
264	20241016	143200	9020250	4975	4975	4975	4975	0
265	20241016	143100	9020250	4975	4975	4975	4975	0
266	20241016	143000	9020250	4975	4975	4975	4975	0
267	20241016	142900	9020250	4975	4975	4975	4975	0
268	20241016	142800	9020250	4975	4975	4975	4975	0
269	20241016	142700	9020250	4975	4975	4975	4975	0
270	20241016	142600	9020250	4975	4975	4975	4975	0
271	20241016	142500	9020250	4975	4975	4975	4975	0
272	20241016	142400	9020250	4975	4975	4975	4975	0
273	20241016	142300	9020250	4975	4975	4975	4975	0
274	20241016	142200	9020250	4975	4975	4975	4975	0
275	20241016	142100	9020250	4975	4975	4975	4975	0
276	20241016	142000	9020250	4975	4975	4975	4975	5
277	20241016	141900	8995375	4975	4975	4975	4975	50
278	20241016	141800	8746625	4975	4975	4975	4975	0
279	20241016	141700	8746625	4975	4975	4975	4975	162
280	20241016	141600	7940675	4990	4990	4990	4990	43
281	20241016	141500	7726105	4990	4985	4990	4985	22
282	20241016	141400	7616335	4985	4985	4985	4985	0
283	20241016	141300	7616335	4985	4985	4985	4985	0
284	20241016	141200	7616335	4985	4985	4985	4985	5
285	20241016	141100	7591410	4980	4980	4980	4980	0
286	20241016	141000	7591410	4980	4980	4980	4980	0
287	20241016	140900	7591410	4980	4980	4980	4980	0
288	20241016	140800	7591410	4980	4980	4980	4980	50
289	20241016	140700	7342410	4980	4980	4980	4980	0
290	20241016	140600	7342410	4980	4980	4980	4980	0
291	20241016	140500	7342410	4980	4980	4980	4980	0
292	20241016	140400	7342410	4980	4980	4980	4980	0
293	20241016	140300	7342410	4980	4980	4980	4980	0
294	20241016	140200	7342410	4980	4980	4980	4980	0
295	20241016	140100	7342410	4980	4980	4980	4980	0
296	20241016	140000	7342410	4980	4980	4980	4980	0
297	20241016	135900	7342410	4980	4980	4980	4980	0
298	20241016	135800	7342410	4980	4980	4980	4980	0
299	20241016	135700	7342410	4980	4980	4980	4980	0
300	20241016	135600	7342410	4980	4980	4980	4980	0
301	20241016	135500	7342410	4980	4980	4980	4980	0
302	20241016	135400	7342410	4980	4980	4980	4980	0
303	20241016	135300	7342410	4980	4980	4980	4980	0
304	20241016	135200	7342410	4980	4980	4980	4980	0
305	20241016	135100	7342410	4980	4980	4980	4980	3
306	20241016	135000	7327470	4990	4990	4990	4990	437
307	20241016	134900	5146840	5020	5020	5020	5020	0
308	20241016	134800	5146840	5020	5020	5020	5020	0
309	20241016	134700	5146840	5020	5020	5020	5020	0
310	20241016	134600	5146840	5020	5020	5020	5020	0
311	20241016	134500	5146840	5020	5020	5020	5020	2
312	20241016	134400	5136800	4990	4990	4990	4990	0
313	20241016	134300	5136800	4990	4990	4990	4990	0
314	20241016	134200	5136800	4990	4990	4990	4990	0
315	20241016	134100	5136800	4990	4990	4990	4990	0
316	20241016	134000	5136800	4990	4990	4990	4990	0
317	20241016	133900	5136800	4990	4990	4990	4990	0
318	20241016	133800	5136800	4990	4990	4990	4990	0
319	20241016	133700	5136800	4990	4990	4990	4990	0
320	20241016	133600	5136800	4990	4990	4990	4990	0
321	20241016	133500	5136800	4990	4990	4990	4990	0
322	20241016	133400	5136800	4990	4990	4990	4990	0
323	20241016	133300	5136800	4990	4990	4990	4990	0
324	20241016	133200	5136800	4990	4990	4990	4990	0
325	20241016	133100	5136800	4990	4990	4990	4990	1
326	20241016	133000	5131810	4980	4980	4980	4980	0
327	20241016	132900	5131810	4980	4980	4980	4980	0
328	20241016	132800	5131810	4980	4980	4980	4980	0
329	20241016	132700	5131810	4980	4980	4980	4980	0
330	20241016	132600	5131810	4980	4980	4980	4980	0
331	20241016	132500	5131810	4980	4980	4980	4980	0
332	20241016	132400	5131810	4980	4980	4980	4980	0
333	20241016	132300	5131810	4980	4980	4980	4980	0
334	20241016	132200	5131810	4980	4980	4980	4980	0
335	20241016	132100	5131810	4980	4980	4980	4980	0
336	20241016	132000	5131810	4980	4980	4980	4980	0
337	20241016	131900	5131810	4980	4980	4980	4980	0
338	20241016	131800	5131810	4980	4980	4980	4980	0
339	20241016	131700	5131810	4980	4980	4980	4980	2
340	20241016	131600	5121850	4975	4975	4975	4975	0
341	20241016	131500	5121850	4975	4975	4975	4975	0
342	20241016	131400	5121850	4975	4975	4975	4975	0
343	20241016	131300	5121850	4975	4975	4975	4975	0
344	20241016	131200	5121850	4975	4975	4975	4975	0
345	20241016	131100	5121850	4975	4975	4975	4975	0
346	20241016	131000	5121850	4975	4975	4975	4975	0
347	20241016	130900	5121850	4975	4975	4975	4975	0
348	20241016	130800	5121850	4975	4975	4975	4975	0
349	20241016	130700	5121850	4975	4975	4975	4975	0
350	20241016	130600	5121850	4975	4975	4975	4975	0
351	20241016	130500	5121850	4975	4975	4975	4975	0
352	20241016	130400	5121850	4975	4975	4975	4975	0
353	20241016	130300	5121850	4975	4975	4975	4975	0
354	20241016	130200	5121850	4975	4975	4975	4975	0
355	20241016	130100	5121850	4975	4975	4975	4975	0
356	20241016	130000	5121850	4975	4975	4975	4975	0
357	20241016	125900	5121850	4975	4975	4975	4975	0
358	20241016	125800	5121850	4975	4975	4975	4975	0
359	20241016	125700	5121850	4975	4975	4975	4975	0
360	20241016	125600	5121850	4975	4975	4975	4975	0
361	20241016	125500	5121850	4975	4975	4975	4975	0
362	20241016	125400	5121850	4975	4975	4975	4975	0
363	20241016	125300	5121850	4975	4975	4975	4975	0
364	20241016	125200	5121850	4975	4975	4975	4975	0
365	20241016	125100	5121850	4975	4975	4975	4975	0
366	20241016	125000	5121850	4975	4975	4975	4975	0
367	20241016	124900	5121850	4975	4975	4975	4975	0
368	20241016	124800	5121850	4975	4975	4975	4975	0
369	20241016	124700	5121850	4975	4975	4975	4975	0
370	20241016	124600	5121850	4975	4975	4975	4975	0
371	20241016	124500	5121850	4975	4975	4975	4975	0
372	20241016	124400	5121850	4975	4975	4975	4975	0
373	20241016	124300	5121850	4975	4975	4975	4975	0
374	20241016	124200	5121850	4975	4975	4975	4975	0
375	20241016	124100	5121850	4975	4975	4975	4975	0
376	20241016	124000	5121850	4975	4975	4975	4975	0
377	20241016	123900	5121850	4975	4975	4975	4975	0
378	20241016	123800	5121850	4975	4975	4975	4975	0
379	20241016	123700	5121850	4975	4975	4975	4975	0
380	20241016	123600	5121850	4975	4975	4975	4975	0
381	20241016	123500	5121850	4975	4975	4975	4975	0
382	20241016	123400	5121850	4975	4975	4975	4975	0
383	20241016	123300	5121850	4975	4975	4975	4975	0
384	20241016	123200	5121850	4975	4975	4975	4975	3
385	20241016	123100	5106925	5020	5020	5020	5020	0
386	20241016	123000	5106925	5020	5020	5020	5020	0
387	20241016	122900	5106925	5020	5020	5020	5020	0
388	20241016	122800	5106925	5020	5020	5020	5020	0
389	20241016	122700	5106925	5020	5020	5020	5020	0
390	20241016	122600	5106925	5020	5020	5020	5020	0
391	20241016	122500	5106925	5020	5020	5020	5020	0
392	20241016	122400	5106925	5020	5020	5020	5020	0
393	20241016	122300	5106925	5020	5020	5020	5020	0
394	20241016	122200	5106925	5020	5020	5020	5020	0
395	20241016	122100	5106925	5020	5020	5020	5020	0
396	20241016	122000	5106925	5020	5020	5020	5020	0
397	20241016	121900	5106925	5020	5020	5020	5020	0
398	20241016	121800	5106925	5020	5020	5020	5020	0
399	20241016	121700	5106925	5020	5020	5020	5020	0
400	20241016	121600	5106925	5020	5020	5020	5020	0
401	20241016	121500	5106925	5020	5020	5020	5020	0
402	20241016	121400	5106925	5020	5020	5020	5020	0
403	20241016	121300	5106925	5020	5020	5020	5020	0
404	20241016	121200	5106925	5020	5020	5020	5020	0
405	20241016	121100	5106925	5020	5020	5020	5020	0
406	20241016	121000	5106925	5020	5020	5020	5020	0
407	20241016	120900	5106925	5020	5020	5020	5020	0
408	20241016	120800	5106925	5020	5020	5020	5020	0
409	20241016	120700	5106925	5020	5020	5020	5020	0
410	20241016	120600	5106925	5020	5020	5020	5020	0
411	20241016	120500	5106925	5020	5020	5020	5020	0
412	20241016	120400	5106925	5020	5020	5020	5020	0
413	20241016	120300	5106925	5020	5020	5020	5020	0
414	20241016	120200	5106925	5020	5020	5020	5020	0
415	20241016	120100	5106925	5020	5020	5020	5020	0
416	20241016	120000	5106925	5020	5020	5020	5020	0
417	20241016	115900	5106925	5020	5020	5020	5020	0
418	20241016	115800	5106925	5020	5020	5020	5020	0
419	20241016	115700	5106925	5020	5020	5020	5020	0
420	20241016	115600	5106925	5020	5020	5020	5020	0
421	20241016	115500	5106925	5020	5020	5020	5020	0
422	20241016	115400	5106925	5020	4990	5020	4990	6
423	20241016	115300	5076875	5010	4975	5010	4975	3
424	20241016	115200	5061905	4975	4990	4990	4975	28
425	20241016	115100	4922590	4975	4980	4980	4975	28
426	20241016	115000	4783285	5010	4975	5010	4975	41
427	20241016	114900	4578920	4975	4975	4975	4975	0
428	20241016	114800	4578920	4975	4975	4975	4975	30
429	20241016	114700	4429670	4975	4975	4975	4975	31
430	20241016	114600	4275445	4975	4975	4975	4975	0
431	20241016	114500	4275445	4975	4975	4975	4975	0
432	20241016	114400	4275445	4975	4975	4975	4975	0
433	20241016	114300	4275445	4975	4975	4975	4975	19
434	20241016	114200	4180920	5010	5010	5010	5010	0
435	20241016	114100	4180920	5010	5010	5010	5010	0
436	20241016	114000	4180920	5010	5010	5010	5010	0
437	20241016	113900	4180920	5010	5010	5010	5010	0
438	20241016	113800	4180920	5010	5010	5010	5010	0
439	20241016	113700	4180920	5010	5010	5010	5010	0
440	20241016	113600	4180920	5010	5010	5010	5010	0
441	20241016	113500	4180920	5010	5010	5010	5010	0
442	20241016	113400	4180920	5010	5010	5010	5010	0
443	20241016	113300	4180920	5010	5010	5010	5010	0
444	20241016	113200	4180920	5010	5010	5010	5010	0
445	20241016	113100	4180920	5010	5010	5010	5010	0
446	20241016	113000	4180920	5010	5010	5010	5010	1
447	20241016	112900	4175910	5000	5000	5000	5000	0
448	20241016	112800	4175910	5000	5000	5000	5000	0
449	20241016	112700	4175910	5000	5000	5000	5000	0
450	20241016	112600	4175910	5000	4990	5000	4990	50
451	20241016	112500	3926220	4990	4990	4990	4990	150
452	20241016	112400	3177720	4970	4970	4970	4970	0
453	20241016	112300	3177720	4970	4970	4970	4970	5
454	20241016	112200	3152870	4970	4970	4970	4970	0
455	20241016	112100	3152870	4970	4970	4970	4970	0
456	20241016	112000	3152870	4970	4970	4970	4970	0
457	20241016	111900	3152870	4970	4970	4970	4970	1
458	20241016	111800	3147900	4990	4990	4990	4990	0
459	20241016	111700	3147900	4990	4990	4990	4990	0
460	20241016	111600	3147900	4990	4990	4990	4990	1
461	20241016	111500	3142910	4990	4990	4990	4990	0
462	20241016	111400	3142910	4990	4990	4990	4990	4
463	20241016	111300	3122950	4970	4970	4970	4970	0
464	20241016	111200	3122950	4970	4970	4970	4970	0
465	20241016	111100	3122950	4970	4970	4970	4970	0
466	20241016	111000	3122950	4970	4970	4970	4970	0
467	20241016	110900	3122950	4970	4970	4970	4970	0
468	20241016	110800	3122950	4970	4970	4970	4970	0
469	20241016	110700	3122950	4970	4970	4970	4970	0
470	20241016	110600	3122950	4970	4970	4970	4970	0
471	20241016	110500	3122950	4970	4970	4970	4970	0
472	20241016	110400	3122950	4970	4970	4970	4970	0
473	20241016	110300	3122950	4970	4970	4970	4970	0
474	20241016	110200	3122950	4970	4970	4970	4970	0
475	20241016	110100	3122950	4970	4980	4980	4970	53
476	20241016	110000	2859180	4990	4990	4990	4990	1
477	20241016	105900	2854190	4980	4980	4980	4980	0
478	20241016	105800	2854190	4980	4980	4980	4980	0
479	20241016	105700	2854190	4980	4980	4980	4980	0
480	20241016	105600	2854190	4980	4980	4980	4980	0
481	20241016	105500	2854190	4980	4980	4980	4980	0
482	20241016	105400	2854190	4980	4980	4980	4980	0
483	20241016	105300	2854190	4980	4980	4980	4980	0
484	20241016	105200	2854190	4980	4980	4980	4980	0
485	20241016	105100	2854190	4980	4980	4980	4980	0
486	20241016	105000	2854190	4980	4980	4980	4980	0
487	20241016	104900	2854190	4980	4980	4980	4980	0
488	20241016	104800	2854190	4980	4980	4980	4980	0
489	20241016	104700	2854190	4980	4980	4980	4980	0
490	20241016	104600	2854190	4980	4980	4980	4980	0
491	20241016	104500	2854190	4980	4980	4980	4980	0
492	20241016	104400	2854190	4980	4980	4980	4980	0
493	20241016	104300	2854190	4980	4980	4980	4980	0
494	20241016	104200	2854190	4980	4980	4980	4980	0
495	20241016	104100	2854190	4980	4980	4980	4980	0
496	20241016	104000	2854190	4980	4980	4980	4980	0
497	20241016	103900	2854190	4980	4980	4980	4980	0
498	20241016	103800	2854190	4980	4980	4980	4980	0
499	20241016	103700	2854190	4980	4980	4980	4980	0
500	20241016	103600	2854190	4980	4980	4980	4980	0
501	20241016	103500	2854190	4980	4980	4980	4980	0
502	20241016	103400	2854190	4980	4980	4980	4980	0
503	20241016	103300	2854190	4980	4980	4980	4980	0
504	20241016	103200	2854190	4980	4980	4980	4980	0
505	20241016	103100	2854190	4980	4980	4980	4980	0
506	20241016	103000	2854190	4980	4980	4980	4980	0
507	20241016	102900	2854190	4980	4980	4980	4980	0
508	20241016	102800	2854190	4980	4980	4980	4980	0
509	20241016	102700	2854190	4980	4980	4980	4980	0
510	20241016	102600	2854190	4980	4980	4980	4980	50
511	20241016	102500	2605190	4990	4990	4990	4990	1
512	20241016	102400	2600200	4990	4990	4990	4990	0
513	20241016	102300	2600200	4990	4990	4990	4990	0
514	20241016	102200	2600200	4990	4990	4990	4990	0
515	20241016	102100	2600200	4990	4990	4990	4990	0
516	20241016	102000	2600200	4990	4990	4990	4990	0
517	20241016	101900	2600200	4990	4985	4990	4985	2
518	20241016	101800	2590225	4980	4980	4980	4980	0
519	20241016	101700	2590225	4980	4980	4980	4980	117
520	20241016	101600	2007565	4980	4980	4980	4980	0
521	20241016	101500	2007565	4980	4980	4980	4980	0
522	20241016	101400	2007565	4980	4980	4980	4980	0
523	20241016	101300	2007565	4980	4980	4980	4980	0
524	20241016	101200	2007565	4980	4980	4980	4980	0
525	20241016	101100	2007565	4980	4980	4980	4980	2
526	20241016	101000	1997605	4980	4980	4980	4980	4
527	20241016	100900	1977685	4980	4980	4980	4980	0
528	20241016	100800	1977685	4980	4980	4980	4980	0
529	20241016	100700	1977685	4980	4980	4980	4980	7
530	20241016	100600	1942825	4980	4980	4980	4980	13
531	20241016	100500	1878085	4970	4975	4975	4970	50
532	20241016	100400	1629570	4980	4980	4980	4980	0
533	20241016	100300	1629570	4980	4980	4980	4980	0
534	20241016	100200	1629570	4980	4980	4980	4980	0
535	20241016	100100	1629570	4980	4980	4980	4980	0
536	20241016	100000	1629570	4980	4980	4980	4980	0
537	20241016	095900	1629570	4980	4980	4980	4980	0
538	20241016	095800	1629570	4980	4980	4980	4980	0
539	20241016	095700	1629570	4980	4980	4980	4980	3
540	20241016	095600	1614630	4990	4990	4990	4990	0
541	20241016	095500	1614630	4990	4990	4990	4990	0
542	20241016	095400	1614630	4990	4990	4990	4990	0
543	20241016	095300	1614630	4990	4990	4990	4990	0
544	20241016	095200	1614630	4990	4990	4990	4990	0
545	20241016	095100	1614630	4990	4990	4990	4990	0
546	20241016	095000	1614630	4990	4990	4990	4990	0
547	20241016	094900	1614630	4990	4990	4990	4990	0
548	20241016	094800	1614630	4990	4990	4990	4990	0
549	20241016	094700	1614630	4990	4990	4990	4990	0
550	20241016	094600	1614630	4990	4990	4990	4990	0
551	20241016	094500	1614630	4990	4990	4990	4990	20
552	20241016	094400	1514830	4990	4990	4990	4990	0
553	20241016	094300	1514830	4990	4990	4990	4990	1
554	20241016	094200	1509840	4990	4985	4990	4985	3
555	20241016	094100	1494875	4990	4990	4990	4990	0
556	20241016	094000	1494875	4990	4990	4990	4990	0
557	20241016	093900	1494875	4990	4990	4990	4990	0
558	20241016	093800	1494875	4990	4990	4990	4990	0
559	20241016	093700	1494875	4990	4990	4990	4990	0
560	20241016	093600	1494875	4990	4990	4990	4990	0
561	20241016	093500	1494875	4990	4990	4990	4990	0
562	20241016	093400	1494875	4990	4990	4990	4990	0
563	20241016	093300	1494875	4990	4990	4990	4990	0
564	20241016	093200	1494875	4990	4990	4990	4990	0
565	20241016	093100	1494875	4990	4990	4990	4990	0
566	20241016	093000	1494875	4990	4990	4990	4990	0
567	20241016	092900	1494875	4990	4990	4990	4990	0
568	20241016	092800	1494875	4990	4985	4990	4985	2
569	20241016	092700	1484900	4980	4980	4980	4980	0
570	20241016	092600	1484900	4980	4980	4980	4980	0
571	20241016	092500	1484900	4980	4980	4980	4980	0
572	20241016	092400	1484900	4980	4980	4980	4980	0
573	20241016	092300	1484900	4980	4980	4980	4980	0
574	20241016	092200	1484900	4980	4980	4980	4980	0
575	20241016	092100	1484900	4980	4980	4980	4980	0
576	20241016	092000	1484900	4980	4980	4980	4980	0
577	20241016	091900	1484900	4980	4980	4980	4980	0
578	20241016	091800	1484900	4980	4980	4980	4980	0
579	20241016	091700	1484900	4980	4980	4980	4980	0
580	20241016	091600	1484900	4980	4980	4980	4980	0
581	20241016	091500	1484900	4980	4980	4980	4980	0
582	20241016	091400	1484900	4980	4980	4980	4980	0
583	20241016	091300	1484900	4980	4980	4980	4980	0
584	20241016	091200	1484900	4980	4980	4980	4980	0
585	20241016	091100	1484900	4980	4980	4980	4980	0
586	20241016	091000	1484900	4980	4990	4990	4980	276
587	20241016	090900	110410	5000	5000	5000	5000	1
588	20241016	090800	105410	5010	5010	5010	5010	0
589	20241016	090700	105410	5010	5010	5010	5010	0
590	20241016	090600	105410	5010	5010	5010	5010	1
591	20241016	090500	100400	5020	5020	5020	5020	0
592	20241016	090400	100400	5020	5020	5020	5020	0
593	20241016	090300	100400	5020	5020	5020	5020	0
594	20241016	090200	100400	5020	5020	5020	5020	0
595	20241016	090100	100400	5020	5020	5020	5020	0
596	20241016	090000	100400	5020	5020	5020	5020	20