KissMeData/049520/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	193300	473654505	4955	4955	4955	4955	939
3	20241022	193200	473654505	4955	4955	4955	4955	0
4	20241022	193100	473654505	4955	4955	4955	4955	0
5	20241022	193000	473654505	4955	4955	4955	4955	0
6	20241022	192900	473654505	4955	4955	4955	4955	0
7	20241022	192800	473654505	4955	4955	4955	4955	0
8	20241022	192700	473654505	4955	4955	4955	4955	0
9	20241022	192600	473654505	4955	4955	4955	4955	0
10	20241022	192500	473654505	4955	4955	4955	4955	0
11	20241022	192400	473654505	4955	4955	4955	4955	0
12	20241022	192300	473654505	4955	4955	4955	4955	0
13	20241022	192200	473654505	4955	4955	4955	4955	0
14	20241022	192100	473654505	4955	4955	4955	4955	0
15	20241022	192000	473654505	4955	4955	4955	4955	0
16	20241022	191900	473654505	4955	4955	4955	4955	0
17	20241022	191800	473654505	4955	4955	4955	4955	0
18	20241022	191700	473654505	4955	4955	4955	4955	0
19	20241022	191600	473654505	4955	4955	4955	4955	0
20	20241022	191500	473654505	4955	4955	4955	4955	0
21	20241022	191400	473654505	4955	4955	4955	4955	0
22	20241022	191300	473654505	4955	4955	4955	4955	0
23	20241022	191200	473654505	4955	4955	4955	4955	0
24	20241022	191100	473654505	4955	4955	4955	4955	0
25	20241022	191000	473654505	4955	4955	4955	4955	0
26	20241022	190900	473654505	4955	4955	4955	4955	0
27	20241022	190800	473654505	4955	4955	4955	4955	0
28	20241022	190700	473654505	4955	4955	4955	4955	0
29	20241022	190600	473654505	4955	4955	4955	4955	0
30	20241022	190500	473654505	4955	4955	4955	4955	0
31	20241022	190400	473654505	4955	4955	4955	4955	0
32	20241022	190300	473654505	4955	4955	4955	4955	939
33	20241022	190200	473654505	4955	4955	4955	4955	0
34	20241022	190100	473654505	4955	4955	4955	4955	0
35	20241022	190000	473654505	4955	4955	4955	4955	0
36	20241022	185900	473654505	4955	4955	4955	4955	0
37	20241022	185800	473654505	4955	4955	4955	4955	0
38	20241022	185700	473654505	4955	4955	4955	4955	0
39	20241022	185600	473654505	4955	4955	4955	4955	0
40	20241022	185500	473654505	4955	4955	4955	4955	0
41	20241022	185400	473654505	4955	4955	4955	4955	0
42	20241022	185300	473654505	4955	4955	4955	4955	0
43	20241022	185200	473654505	4955	4955	4955	4955	0
44	20241022	185100	473654505	4955	4955	4955	4955	0
45	20241022	185000	473654505	4955	4955	4955	4955	0
46	20241022	184900	473654505	4955	4955	4955	4955	0
47	20241022	184800	473654505	4955	4955	4955	4955	0
48	20241022	184700	473654505	4955	4955	4955	4955	0
49	20241022	184600	473654505	4955	4955	4955	4955	0
50	20241022	184500	473654505	4955	4955	4955	4955	0
51	20241022	184400	473654505	4955	4955	4955	4955	0
52	20241022	184300	473654505	4955	4955	4955	4955	0
53	20241022	184200	473654505	4955	4955	4955	4955	0
54	20241022	184100	473654505	4955	4955	4955	4955	0
55	20241022	184000	473654505	4955	4955	4955	4955	0
56	20241022	183900	473654505	4955	4955	4955	4955	0
57	20241022	183800	473654505	4955	4955	4955	4955	0
58	20241022	183700	473654505	4955	4955	4955	4955	0
59	20241022	183600	473654505	4955	4955	4955	4955	0
60	20241022	183500	473654505	4955	4955	4955	4955	0
61	20241022	183400	473654505	4955	4955	4955	4955	0
62	20241022	183300	473654505	4955	4955	4955	4955	939
63	20241022	183200	473654505	4955	4955	4955	4955	0
64	20241022	183100	473654505	4955	4955	4955	4955	0
65	20241022	183000	473654505	4955	4955	4955	4955	0
66	20241022	182900	473654505	4955	4955	4955	4955	0
67	20241022	182800	473654505	4955	4955	4955	4955	0
68	20241022	182700	473654505	4955	4955	4955	4955	0
69	20241022	182600	473654505	4955	4955	4955	4955	0
70	20241022	182500	473654505	4955	4955	4955	4955	0
71	20241022	182400	473654505	4955	4955	4955	4955	0
72	20241022	182300	473654505	4955	4955	4955	4955	0
73	20241022	182200	473654505	4955	4955	4955	4955	0
74	20241022	182100	473654505	4955	4955	4955	4955	0
75	20241022	182000	473654505	4955	4955	4955	4955	0
76	20241022	181900	473654505	4955	4955	4955	4955	0
77	20241022	181800	473654505	4955	4955	4955	4955	0
78	20241022	181700	473654505	4955	4955	4955	4955	0
79	20241022	181600	473654505	4955	4955	4955	4955	0
80	20241022	181500	473654505	4955	4955	4955	4955	0
81	20241022	181400	473654505	4955	4955	4955	4955	0
82	20241022	181300	473654505	4955	4955	4955	4955	0
83	20241022	181200	473654505	4955	4955	4955	4955	0
84	20241022	181100	473654505	4955	4955	4955	4955	0
85	20241022	181000	473654505	4955	4955	4955	4955	0
86	20241022	180900	473654505	4955	4955	4955	4955	0
87	20241022	180800	473654505	4955	4955	4955	4955	0
88	20241022	180700	473654505	4955	4955	4955	4955	0
89	20241022	180600	473654505	4955	4955	4955	4955	0
90	20241022	180500	473654505	4955	4955	4955	4955	0
91	20241022	180400	473654505	4955	4955	4955	4955	0
92	20241022	180300	473654505	4955	4955	4955	4955	939
93	20241022	180200	473654505	4955	4955	4955	4955	0
94	20241022	180100	473654505	4955	4955	4955	4955	0
95	20241022	180000	473654505	4955	4955	4955	4955	0
96	20241022	175900	473654505	4955	4955	4955	4955	0
97	20241022	175800	473654505	4955	4955	4955	4955	0
98	20241022	175700	473654505	4955	4955	4955	4955	0
99	20241022	175600	473654505	4955	4955	4955	4955	0
100	20241022	175500	473654505	4955	4955	4955	4955	0
101	20241022	175400	473654505	4955	4955	4955	4955	0
102	20241022	175300	473654505	4955	4955	4955	4955	0
103	20241022	175200	473654505	4955	4955	4955	4955	0
104	20241022	175100	473654505	4955	4955	4955	4955	0
105	20241022	175000	473654505	4955	4955	4955	4955	0
106	20241022	174900	473654505	4955	4955	4955	4955	0
107	20241022	174800	473654505	4955	4955	4955	4955	0
108	20241022	174700	473654505	4955	4955	4955	4955	0
109	20241022	174600	473654505	4955	4955	4955	4955	0
110	20241022	174500	473654505	4955	4955	4955	4955	0
111	20241022	174400	473654505	4955	4955	4955	4955	0
112	20241022	174300	473654505	4955	4955	4955	4955	0
113	20241022	174200	473654505	4955	4955	4955	4955	0
114	20241022	174100	473654505	4955	4955	4955	4955	0
115	20241022	174000	473654505	4955	4955	4955	4955	0
116	20241022	173900	473654505	4955	4955	4955	4955	0
117	20241022	173800	473654505	4955	4955	4955	4955	0
118	20241022	173700	473654505	4955	4955	4955	4955	0
119	20241022	173600	473654505	4955	4955	4955	4955	0
120	20241022	173500	473654505	4955	4955	4955	4955	0
121	20241022	173400	473654505	4955	4955	4955	4955	0
122	20241022	173300	473654505	4955	4955	4955	4955	939
123	20241022	173200	473654505	4955	4955	4955	4955	0
124	20241022	173100	473654505	4955	4955	4955	4955	0
125	20241022	173000	473654505	4955	4955	4955	4955	0
126	20241022	172900	473654505	4955	4955	4955	4955	0
127	20241022	172800	473654505	4955	4955	4955	4955	0
128	20241022	172700	473654505	4955	4955	4955	4955	0
129	20241022	172600	473654505	4955	4955	4955	4955	0
130	20241022	172500	473654505	4955	4955	4955	4955	0
131	20241022	172400	473654505	4955	4955	4955	4955	0
132	20241022	172300	473654505	4955	4955	4955	4955	0
133	20241022	172200	473654505	4955	4955	4955	4955	0
134	20241022	172100	473654505	4955	4955	4955	4955	0
135	20241022	172000	473654505	4955	4955	4955	4955	0
136	20241022	171900	473654505	4955	4955	4955	4955	0
137	20241022	171800	473654505	4955	4955	4955	4955	0
138	20241022	171700	473654505	4955	4955	4955	4955	0
139	20241022	171600	473654505	4955	4955	4955	4955	0
140	20241022	171500	473654505	4955	4955	4955	4955	0
141	20241022	171400	473654505	4955	4955	4955	4955	0
142	20241022	171300	473654505	4955	4955	4955	4955	0
143	20241022	171200	473654505	4955	4955	4955	4955	0
144	20241022	171100	473654505	4955	4955	4955	4955	0
145	20241022	171000	473654505	4955	4955	4955	4955	0
146	20241022	170900	473654505	4955	4955	4955	4955	0
147	20241022	170800	473654505	4955	4955	4955	4955	0
148	20241022	170700	473654505	4955	4955	4955	4955	0
149	20241022	170600	473654505	4955	4955	4955	4955	0
150	20241022	170500	473654505	4955	4955	4955	4955	0
151	20241022	170400	473654505	4955	4955	4955	4955	0
152	20241022	170300	473654505	4955	4955	4955	4955	939
153	20241022	170200	473654505	4955	4955	4955	4955	0
154	20241022	170100	473654505	4955	4955	4955	4955	0
155	20241022	170000	473654505	4955	4955	4955	4955	0
156	20241022	165900	473654505	4955	4955	4955	4955	0
157	20241022	165800	473654505	4955	4955	4955	4955	0
158	20241022	165700	473654505	4955	4955	4955	4955	0
159	20241022	165600	473654505	4955	4955	4955	4955	0
160	20241022	165500	473654505	4955	4955	4955	4955	0
161	20241022	165400	473654505	4955	4955	4955	4955	0
162	20241022	165300	473654505	4955	4955	4955	4955	0
163	20241022	165200	473654505	4955	4955	4955	4955	0
164	20241022	165100	473654505	4955	4955	4955	4955	0
165	20241022	165000	473654505	4955	4955	4955	4955	0
166	20241022	164900	473654505	4955	4955	4955	4955	0
167	20241022	164800	473654505	4955	4955	4955	4955	0
168	20241022	164700	473654505	4955	4955	4955	4955	0
169	20241022	164600	473654505	4955	4955	4955	4955	0
170	20241022	164500	473654505	4955	4955	4955	4955	0
171	20241022	164400	473654505	4955	4955	4955	4955	0
172	20241022	164300	473654505	4955	4955	4955	4955	0
173	20241022	164200	473654505	4955	4955	4955	4955	0
174	20241022	164100	473654505	4955	4955	4955	4955	0
175	20241022	164000	473654505	4955	4955	4955	4955	0
176	20241022	163900	473654505	4955	4955	4955	4955	0
177	20241022	163800	473654505	4955	4955	4955	4955	0
178	20241022	163700	473654505	4955	4955	4955	4955	0
179	20241022	163600	473654505	4955	4955	4955	4955	0
180	20241022	163500	473654505	4955	4955	4955	4955	0
181	20241022	163400	473654505	4955	4955	4955	4955	0
182	20241022	163300	473654505	4955	4955	4955	4955	939
183	20241022	163200	473654505	4955	4955	4955	4955	0
184	20241022	163100	473654505	4955	4955	4955	4955	0
185	20241022	163000	473654505	4955	4955	4955	4955	0
186	20241022	162900	473654505	4955	4955	4955	4955	0
187	20241022	162800	473654505	4955	4955	4955	4955	0
188	20241022	162700	473654505	4955	4955	4955	4955	0
189	20241022	162600	473654505	4955	4955	4955	4955	0
190	20241022	162500	473654505	4955	4955	4955	4955	0
191	20241022	162400	473654505	4955	4955	4955	4955	0
192	20241022	162300	473654505	4955	4955	4955	4955	0
193	20241022	162200	473654505	4955	4955	4955	4955	0
194	20241022	162100	473654505	4955	4955	4955	4955	0
195	20241022	162000	473654505	4955	4955	4955	4955	0
196	20241022	161900	473654505	4955	4955	4955	4955	0
197	20241022	161800	473654505	4955	4955	4955	4955	0
198	20241022	161700	473654505	4955	4955	4955	4955	0
199	20241022	161600	473654505	4955	4955	4955	4955	0
200	20241022	161500	473654505	4955	4955	4955	4955	0
201	20241022	161400	473654505	4955	4955	4955	4955	0
202	20241022	161300	473654505	4955	4955	4955	4955	0
203	20241022	161200	473654505	4955	4955	4955	4955	0
204	20241022	161100	473654505	4955	4955	4955	4955	0
205	20241022	161000	473654505	4955	4955	4955	4955	0
206	20241022	160900	473654505	4955	4955	4955	4955	0
207	20241022	160800	473654505	4955	4955	4955	4955	0
208	20241022	160700	473654505	4955	4955	4955	4955	0
209	20241022	160600	473654505	4955	4955	4955	4955	0
210	20241022	160500	473654505	4955	4955	4955	4955	0
211	20241022	160400	473654505	4955	4955	4955	4955	0
212	20241022	160300	473654505	4955	4955	4955	4955	939
213	20241022	160200	473654505	4955	4955	4955	4955	0
214	20241022	160100	473654505	4955	4955	4955	4955	0
215	20241022	160000	473654505	4955	4955	4955	4955	0
216	20241022	155900	473654505	4955	4955	4955	4955	0
217	20241022	155800	473654505	4955	4955	4955	4955	0
218	20241022	155700	473654505	4955	4955	4955	4955	0
219	20241022	155600	473654505	4955	4955	4955	4955	0
220	20241022	155500	473654505	4955	4955	4955	4955	0
221	20241022	155400	473654505	4955	4955	4955	4955	0
222	20241022	155300	473654505	4955	4955	4955	4955	0
223	20241022	155200	473654505	4955	4955	4955	4955	0
224	20241022	155100	473654505	4955	4955	4955	4955	0
225	20241022	155000	473654505	4955	4955	4955	4955	0
226	20241022	154900	473654505	4955	4955	4955	4955	0
227	20241022	154800	473654505	4955	4955	4955	4955	0
228	20241022	154700	473654505	4955	4955	4955	4955	0
229	20241022	154600	473654505	4955	4955	4955	4955	0
230	20241022	154500	473654505	4955	4955	4955	4955	0
231	20241022	154400	473654505	4955	4955	4955	4955	0
232	20241022	154300	473654505	4955	4955	4955	4955	0
233	20241022	154200	473654505	4955	4955	4955	4955	0
234	20241022	154100	473654505	4955	4955	4955	4955	0
235	20241022	154000	473654505	4955	4955	4955	4955	0
236	20241022	153900	473654505	4955	4955	4955	4955	0
237	20241022	153800	473654505	4955	4955	4955	4955	0
238	20241022	153700	473654505	4955	4955	4955	4955	0
239	20241022	153600	473654505	4955	4955	4955	4955	0
240	20241022	153500	473654505	4955	4955	4955	4955	0
241	20241022	153400	473654505	4955	4955	4955	4955	0
242	20241022	153300	473654505	4955	4955	4955	4955	939
243	20241022	153200	473654505	4955	4955	4955	4955	0
244	20241022	153100	473654505	4955	4955	4955	4955	0
245	20241022	153000	473654505	4955	4955	4955	4955	939
246	20241022	152900	469001760	4975	4975	4975	4975	0
247	20241022	152800	469001760	4975	4975	4975	4975	0
248	20241022	152700	469001760	4975	4975	4975	4975	0
249	20241022	152600	469001760	4975	4975	4975	4975	0
250	20241022	152500	469001760	4975	4975	4975	4975	0
251	20241022	152400	469001760	4975	4975	4975	4975	0
252	20241022	152300	469001760	4975	4975	4975	4975	0
253	20241022	152200	469001760	4975	4975	4975	4975	0
254	20241022	152100	469001760	4975	4975	4975	4975	0
255	20241022	152000	469001760	4975	4975	4975	4975	0
256	20241022	151900	469001760	4975	4960	4975	4960	72
257	20241022	151800	468644310	4975	4975	4975	4955	222
258	20241022	151700	467541530	4975	4975	4975	4975	10
259	20241022	151600	467491780	4945	4950	4975	4945	427
260	20241022	151500	465379390	4980	4980	4980	4980	0
261	20241022	151400	465379390	4980	4980	4985	4980	232
262	20241022	151300	464224015	4950	4995	4995	4950	514
263	20241022	151200	461667765	4990	4970	4990	4950	770
264	20241022	151100	457841020	4960	4950	4960	4950	405
265	20241022	151000	455832310	4960	4960	4960	4960	0
266	20241022	150900	455832310	4960	4960	4960	4960	1
267	20241022	150800	455827350	4960	4960	4960	4960	3
268	20241022	150700	455812470	4960	4945	4960	4940	2200
269	20241022	150600	444938715	4960	4960	4960	4960	0
270	20241022	150500	444938715	4960	4960	4960	4960	0
271	20241022	150400	444938715	4960	4960	4960	4960	0
272	20241022	150300	444938715	4960	4950	4960	4945	630
273	20241022	150200	441823220	4960	4950	4960	4950	21
274	20241022	150100	441719260	4960	4960	4960	4950	22
275	20241022	150000	441610340	4950	4950	4950	4945	2298
276	20241022	145900	430236960	4955	4970	4970	4955	1066
277	20241022	145800	424954865	4960	4960	4960	4960	68
278	20241022	145700	424617585	4970	4970	4970	4970	0
279	20241022	145600	424617585	4970	4960	4970	4960	21
280	20241022	145500	424513405	4960	4960	4960	4960	1
281	20241022	145400	424508445	4970	4970	4970	4970	1
282	20241022	145300	424503475	4960	4960	4960	4960	0
283	20241022	145200	424503475	4960	4960	4960	4960	10
284	20241022	145100	424453875	4975	4975	4975	4975	0
285	20241022	145000	424453875	4975	4975	4975	4975	1
286	20241022	144900	424448900	4960	4960	4970	4960	377
287	20241022	144800	422578780	4970	4960	4970	4960	11
288	20241022	144700	422524210	4970	4960	4970	4960	2
289	20241022	144600	422514280	4970	4970	4970	4970	60
290	20241022	144500	422216080	4970	4970	4970	4970	1
291	20241022	144400	422211110	4960	4960	4960	4960	160
292	20241022	144300	421417510	4970	4970	4970	4970	50
293	20241022	144200	421169010	4970	4970	4970	4970	10
294	20241022	144100	421119310	4970	4970	4970	4970	9
295	20241022	144000	421074580	4960	4970	4970	4960	342
296	20241022	143900	419374860	4970	4970	4970	4970	0
297	20241022	143800	419374860	4970	4970	4970	4970	0
298	20241022	143700	419374860	4970	4970	4970	4970	10
299	20241022	143600	419325160	4970	4970	4970	4970	0
300	20241022	143500	419325160	4970	4970	4970	4970	0
301	20241022	143400	419325160	4970	4970	4970	4970	38
302	20241022	143300	419136300	4970	4970	4970	4970	1
303	20241022	143200	419131330	4955	4960	4960	4955	585
304	20241022	143100	416232155	4985	4985	4985	4985	0
305	20241022	143000	416232155	4985	4985	4985	4985	0
306	20241022	142900	416232155	4985	4960	4985	4960	3
307	20241022	142800	416217250	4985	4985	4985	4985	0
308	20241022	142700	416217250	4985	4960	4985	4960	3
309	20241022	142600	416202345	4985	4985	4985	4985	0
310	20241022	142500	416202345	4985	4985	4985	4985	0
311	20241022	142400	416202345	4985	4985	4985	4985	1
312	20241022	142300	416197360	4960	4960	4960	4960	0
313	20241022	142200	416197360	4960	4960	4960	4960	0
314	20241022	142100	416197360	4960	4960	4960	4960	0
315	20241022	142000	416197360	4960	4960	4960	4960	0
316	20241022	141900	416197360	4960	4970	4970	4960	100
317	20241022	141800	415700965	4990	4990	4990	4990	0
318	20241022	141700	415700965	4990	4990	4990	4990	0
319	20241022	141600	415700965	4990	4990	4990	4990	3
320	20241022	141500	415685995	4990	4990	4990	4990	0
321	20241022	141400	415685995	4990	4990	4990	4990	0
322	20241022	141300	415685995	4990	4990	4990	4990	0
323	20241022	141200	415685995	4990	4990	4990	4990	1
324	20241022	141100	415681005	4965	4965	4965	4965	0
325	20241022	141000	415681005	4965	4965	4965	4965	2
326	20241022	140900	415671075	4990	4970	4990	4970	100
327	20241022	140800	415172715	4965	4980	4980	4965	62
328	20241022	140700	414864640	5000	5000	5000	5000	0
329	20241022	140600	414864640	5000	5000	5000	5000	10
330	20241022	140500	414814640	5000	5000	5000	5000	0
331	20241022	140400	414814640	5000	5000	5000	5000	0
332	20241022	140300	414814640	5000	5000	5000	5000	0
333	20241022	140200	414814640	5000	4995	5000	4995	2
334	20241022	140100	414804645	4995	4995	4995	4995	64
335	20241022	140000	414484965	4990	4990	4990	4990	25
336	20241022	135900	414360215	4990	4990	4990	4990	1
337	20241022	135800	414355225	4975	4970	4975	4970	51
338	20241022	135700	414101505	4965	4965	4965	4965	0
339	20241022	135600	414101505	4965	4965	4965	4965	0
340	20241022	135500	414101505	4965	4965	4965	4965	2
341	20241022	135400	414091575	5000	5000	5000	5000	0
342	20241022	135300	414091575	5000	4990	5000	4990	200
343	20241022	135200	413093335	4980	4980	4980	4980	104
344	20241022	135100	412575415	4975	4975	4975	4975	200
345	20241022	135000	411580415	4975	4975	4975	4975	0
346	20241022	134900	411580415	4975	4975	4975	4975	200
347	20241022	134800	410585415	4995	4995	4995	4995	0
348	20241022	134700	410585415	4995	4995	4995	4995	0
349	20241022	134600	410585415	4995	4995	4995	4995	100
350	20241022	134500	410085915	4995	4995	4995	4995	1
351	20241022	134400	410080920	4985	4985	4985	4985	100
352	20241022	134300	409582420	4985	4985	4985	4985	61
353	20241022	134200	409278335	4975	4975	4975	4975	0
354	20241022	134100	409278335	4975	4975	4975	4975	149
355	20241022	134000	408537060	4985	4975	4985	4975	334
356	20241022	133900	406875390	4970	4955	4970	4955	1958
357	20241022	133800	397166630	4965	4960	4965	4960	305
358	20241022	133700	395652440	4960	4960	4960	4955	23
359	20241022	133600	395538460	4965	4965	4965	4965	1
360	20241022	133500	395533495	4960	4960	4960	4960	2
361	20241022	133400	395523575	4955	4955	4955	4955	0
362	20241022	133300	395523575	4955	4955	4955	4955	0
363	20241022	133200	395523575	4955	4955	4955	4955	0
364	20241022	133100	395523575	4955	4955	4955	4955	100
365	20241022	133000	395028075	4955	4955	4955	4955	381
366	20241022	132900	393140220	4960	4970	4970	4960	320
367	20241022	132800	391553010	4960	4960	4960	4960	200
368	20241022	132700	390561010	4965	4965	4965	4965	2
369	20241022	132600	390551080	4970	4970	4970	4970	1
370	20241022	132500	390546110	4960	4960	4960	4960	0
371	20241022	132400	390546110	4960	4960	4960	4960	50
372	20241022	132300	390298110	4970	4970	4970	4970	0
373	20241022	132200	390298110	4970	4970	4970	4970	0
374	20241022	132100	390298110	4970	4970	4970	4970	1
375	20241022	132000	390293140	4975	4960	4975	4960	265
376	20241022	131900	388977595	4965	4960	4965	4960	690
377	20241022	131800	385552195	4965	4965	4965	4965	1
378	20241022	131700	385547230	4960	4965	4965	4960	170
379	20241022	131600	384703930	4965	4965	4965	4965	0
380	20241022	131500	384703930	4965	4965	4965	4965	10
381	20241022	131400	384654280	4975	4965	4975	4965	64
382	20241022	131300	384336500	4985	4985	4985	4985	1
383	20241022	131200	384331515	4960	4960	4960	4960	0
384	20241022	131100	384331515	4960	4980	4980	4960	3000
385	20241022	131000	369429520	4980	4980	4980	4980	4
386	20241022	130900	369409600	4985	4985	4985	4985	0
387	20241022	130800	369409600	4985	4985	4985	4985	0
388	20241022	130700	369409600	4985	4985	4985	4985	0
389	20241022	130600	369409600	4985	4985	4985	4985	0
390	20241022	130500	369409600	4985	4985	4985	4985	0
391	20241022	130400	369409600	4985	4985	4985	4985	0
392	20241022	130300	369409600	4985	4985	4985	4985	1
393	20241022	130200	369404615	4970	4970	4970	4970	11
394	20241022	130100	369349945	4975	4975	4975	4975	220
395	20241022	130000	368255445	4990	4990	4990	4990	0
396	20241022	125900	368255445	4990	4990	4990	4990	0
397	20241022	125800	368255445	4990	4990	4990	4990	0
398	20241022	125700	368255445	4990	4990	4990	4990	0
399	20241022	125600	368255445	4990	4990	4990	4990	0
400	20241022	125500	368255445	4990	4990	4990	4990	0
401	20241022	125400	368255445	4990	4990	4990	4990	0
402	20241022	125300	368255445	4990	4990	4990	4990	0
403	20241022	125200	368255445	4990	4990	4990	4990	0
404	20241022	125100	368255445	4990	4990	4990	4990	1
405	20241022	125000	368250455	4970	4970	4970	4970	110
406	20241022	124900	367703755	4975	4975	4975	4975	203
407	20241022	124800	366693830	4975	4975	4975	4975	87
408	20241022	124700	366261005	5000	5000	5000	5000	1
409	20241022	124600	366256005	4975	5000	5000	4975	41
410	20241022	124500	366052005	4975	4975	4975	4975	110
411	20241022	124400	365504755	4975	4975	4975	4975	3
412	20241022	124300	365489830	4995	4995	4995	4995	0
413	20241022	124200	365489830	4995	4995	4995	4995	103
414	20241022	124100	364975345	4995	4980	4995	4980	11
415	20241022	124000	364920550	5000	5000	5000	5000	0
416	20241022	123900	364920550	5000	5000	5000	5000	1
417	20241022	123800	364915550	4975	4980	4980	4975	360
418	20241022	123700	363124500	5010	5010	5010	5010	0
419	20241022	123600	363124500	5010	5010	5010	5010	0
420	20241022	123500	363124500	5010	5010	5010	5010	0
421	20241022	123400	363124500	5010	4980	5010	4975	94
422	20241022	123300	362656715	5010	4995	5010	4975	180
423	20241022	123200	361759835	5010	5010	5010	5010	0
424	20241022	123100	361759835	5010	5010	5010	5010	0
425	20241022	123000	361759835	5010	5010	5010	5010	0
426	20241022	122900	361759835	5010	5010	5010	5010	0
427	20241022	122800	361759835	5010	5010	5010	5000	41
428	20241022	122700	361554775	5020	5020	5020	5020	0
429	20241022	122600	361554775	5020	5020	5020	5020	0
430	20241022	122500	361554775	5020	5020	5020	5020	0
431	20241022	122400	361554775	5020	5020	5020	5020	0
432	20241022	122300	361554775	5020	5020	5020	5020	0
433	20241022	122200	361554775	5020	5000	5020	5000	51
434	20241022	122100	361299755	5000	5000	5000	5000	0
435	20241022	122000	361299755	5000	5000	5000	5000	552
436	20241022	121900	358539755	5020	5020	5020	5020	0
437	20241022	121800	358539755	5020	5020	5020	5020	0
438	20241022	121700	358539755	5020	5020	5020	5020	0
439	20241022	121600	358539755	5020	5020	5020	5020	0
440	20241022	121500	358539755	5020	5020	5020	5020	1
441	20241022	121400	358534735	5020	5020	5020	5020	0
442	20241022	121300	358534735	5020	5020	5020	5020	1
443	20241022	121200	358529715	5000	5000	5000	5000	2
444	20241022	121100	358519715	5040	5040	5040	5040	0
445	20241022	121000	358519715	5040	5040	5040	5040	0
446	20241022	120900	358519715	5040	5040	5040	5040	0
447	20241022	120800	358519715	5040	5040	5040	5040	0
448	20241022	120700	358519715	5040	5040	5040	5040	0
449	20241022	120600	358519715	5040	5040	5040	5040	0
450	20241022	120500	358519715	5040	5040	5040	5040	0
451	20241022	120400	358519715	5040	5040	5040	5040	0
452	20241022	120300	358519715	5040	5040	5040	5040	0
453	20241022	120200	358519715	5040	5040	5040	5040	0
454	20241022	120100	358519715	5040	5040	5040	5040	0
455	20241022	120000	358519715	5040	5040	5040	5040	0
456	20241022	115900	358519715	5040	5040	5040	5040	0
457	20241022	115800	358519715	5040	5040	5040	5040	0
458	20241022	115700	358519715	5040	5040	5040	5040	1
459	20241022	115600	358514675	5010	5010	5010	5010	1
460	20241022	115500	358509665	5040	5040	5040	5040	178
461	20241022	115400	357612545	5050	5010	5050	5010	9
462	20241022	115300	357567415	5010	5010	5010	5010	0
463	20241022	115200	357567415	5010	5010	5010	5010	0
464	20241022	115100	357567415	5010	5010	5010	5010	1
465	20241022	115000	357562405	5000	5000	5000	5000	1
466	20241022	114900	357557405	5010	5010	5010	5010	0
467	20241022	114800	357557405	5010	5010	5010	5010	0
468	20241022	114700	357557405	5010	5010	5010	5010	0
469	20241022	114600	357557405	5010	5010	5010	5010	0
470	20241022	114500	357557405	5010	5010	5010	5010	0
471	20241022	114400	357557405	5010	5010	5010	5010	0
472	20241022	114300	357557405	5010	5010	5010	5010	0
473	20241022	114200	357557405	5010	5010	5010	5010	0
474	20241022	114100	357557405	5010	5010	5010	5010	1
475	20241022	114000	357552395	4995	4995	4995	4995	0
476	20241022	113900	357552395	4995	4995	4995	4995	0
477	20241022	113800	357552395	4995	4995	4995	4995	0
478	20241022	113700	357552395	4995	4995	4995	4995	123
479	20241022	113600	356938010	4995	4995	4995	4995	0
480	20241022	113500	356938010	4995	4995	4995	4995	0
481	20241022	113400	356938010	4995	4990	4995	4990	11
482	20241022	113300	356883115	4995	4995	4995	4995	684
483	20241022	113200	353466535	4995	4995	4995	4995	1
484	20241022	113100	353461540	4990	4990	4990	4990	0
485	20241022	113000	353461540	4990	4990	4990	4990	0
486	20241022	112900	353461540	4990	4990	4990	4990	0
487	20241022	112800	353461540	4990	4990	4990	4990	0
488	20241022	112700	353461540	4990	4990	4990	4990	40
489	20241022	112600	353261940	4990	4990	4990	4990	0
490	20241022	112500	353261940	4990	4990	4990	4990	0
491	20241022	112400	353261940	4990	4990	4990	4990	0
492	20241022	112300	353261940	4990	4990	4990	4990	0
493	20241022	112200	353261940	4990	4990	4990	4990	10
494	20241022	112100	353212040	4990	4990	4990	4990	0
495	20241022	112000	353212040	4990	4990	4990	4990	0
496	20241022	111900	353212040	4990	4990	4990	4990	0
497	20241022	111800	353212040	4990	4990	4990	4990	0
498	20241022	111700	353212040	4990	4990	4990	4990	0
499	20241022	111600	353212040	4990	4990	4990	4990	0
500	20241022	111500	353212040	4990	4980	4990	4980	55
501	20241022	111400	352938130	4995	4995	4995	4995	0
502	20241022	111300	352938130	4995	4995	4995	4995	1
503	20241022	111200	352933135	4990	4985	4990	4985	300
504	20241022	111100	351436140	4990	4990	4990	4990	0
505	20241022	111000	351436140	4990	4990	4990	4990	1
506	20241022	110900	351431150	4985	4985	4985	4985	2
507	20241022	110800	351421180	4990	4990	4990	4990	0
508	20241022	110700	351421180	4990	4990	4990	4990	0
509	20241022	110600	351421180	4990	4990	4990	4990	0
510	20241022	110500	351421180	4990	4990	4990	4990	0
511	20241022	110400	351421180	4990	4990	4990	4990	0
512	20241022	110300	351421180	4990	4990	4990	4990	0
513	20241022	110200	351421180	4990	4990	4990	4990	0
514	20241022	110100	351421180	4990	4990	4990	4990	0
515	20241022	110000	351421180	4990	4990	4990	4990	11
516	20241022	105900	351366290	4980	4980	4980	4980	0
517	20241022	105800	351366290	4980	4980	4980	4980	10
518	20241022	105700	351316490	5000	5000	5000	5000	0
519	20241022	105600	351316490	5000	5000	5000	5000	0
520	20241022	105500	351316490	5000	5000	5000	5000	0
521	20241022	105400	351316490	5000	5000	5000	5000	0
522	20241022	105300	351316490	5000	5000	5000	5000	0
523	20241022	105200	351316490	5000	5000	5000	5000	0
524	20241022	105100	351316490	5000	5000	5000	5000	0
525	20241022	105000	351316490	5000	5000	5000	5000	0
526	20241022	104900	351316490	5000	5000	5000	5000	0
527	20241022	104800	351316490	5000	5000	5000	5000	0
528	20241022	104700	351316490	5000	5000	5000	5000	0
529	20241022	104600	351316490	5000	5000	5000	5000	0
530	20241022	104500	351316490	5000	5000	5000	5000	0
531	20241022	104400	351316490	5000	5000	5000	5000	0
532	20241022	104300	351316490	5000	5000	5000	5000	0
533	20241022	104200	351316490	5000	5000	5000	5000	0
534	20241022	104100	351316490	5000	5000	5000	5000	1
535	20241022	104000	351311490	4975	4975	4975	4975	100
536	20241022	103900	350813990	5000	5000	5000	5000	1
537	20241022	103800	350808990	4980	4980	4980	4980	100
538	20241022	103700	350310990	5000	5000	5000	5000	0
539	20241022	103600	350310990	5000	5000	5000	5000	0
540	20241022	103500	350310990	5000	4980	5000	4975	9
541	20241022	103400	350266185	5020	5020	5020	5020	0
542	20241022	103300	350266185	5020	5020	5020	5020	0
543	20241022	103200	350266185	5020	4970	5020	4970	1461
544	20241022	103100	342997775	4970	4950	4970	4945	3315
545	20241022	103000	326560525	4945	4990	5030	4940	18278
546	20241022	102900	236051190	4990	4970	4990	4970	2054
547	20241022	102800	225837405	4970	5010	5010	4955	12593
548	20241022	102700	163274785	5050	5050	5050	5050	0
549	20241022	102600	163274785	5050	5050	5050	5050	1
550	20241022	102500	163269735	5050	5040	5050	5040	526
551	20241022	102400	160618685	5040	5030	5040	5030	161
552	20241022	102300	159808845	5030	4990	5030	4980	1046
553	20241022	102200	154560225	4990	4990	4990	4990	0
554	20241022	102100	154560225	4990	4980	4990	4980	414
555	20241022	102000	152498495	4980	4980	4980	4980	0
556	20241022	101900	152498495	4980	4980	4980	4980	1
557	20241022	101800	152493515	4980	4980	4980	4980	0
558	20241022	101700	152493515	4980	4975	4980	4975	11
559	20241022	101600	152438785	4985	4985	4985	4985	0
560	20241022	101500	152438785	4985	4985	4985	4985	0
561	20241022	101400	152438785	4985	4970	4985	4970	341
562	20241022	101300	150744000	4975	4975	4985	4975	449
563	20241022	101200	148510215	4990	4990	4990	4990	0
564	20241022	101100	148510215	4990	4980	4990	4980	61
565	20241022	101000	148206425	4995	4995	4995	4995	0
566	20241022	100900	148206425	4995	4995	4995	4995	0
567	20241022	100800	148206425	4995	4985	4995	4985	11
568	20241022	100700	148151580	4995	4995	4995	4995	0
569	20241022	100600	148151580	4995	4995	4995	4995	1
570	20241022	100500	148146585	4990	4990	4990	4990	0
571	20241022	100400	148146585	4990	4990	4990	4990	0
572	20241022	100300	148146585	4990	4990	4990	4990	0
573	20241022	100200	148146585	4990	4990	4990	4990	1
574	20241022	100100	148141595	4980	4980	4985	4980	250
575	20241022	100000	146896095	4990	4985	4990	4985	11
576	20241022	095900	146841255	4990	4990	4990	4990	0
577	20241022	095800	146841255	4990	4980	4990	4980	2
578	20241022	095700	146831285	4990	4980	4990	4975	262
579	20241022	095600	145527815	4990	4980	4990	4980	108
580	20241022	095500	144989955	4980	4990	4990	4980	13
581	20241022	095400	144925155	4980	4980	4980	4980	2
582	20241022	095300	144915195	4990	4995	4995	4980	290
583	20241022	095200	143470940	4985	4995	4995	4980	470
584	20241022	095100	141130315	4985	4985	4985	4985	1
585	20241022	095000	141125330	5010	4985	5010	4985	6
586	20241022	094900	141095345	5010	4985	5010	4985	13
587	20241022	094800	141030515	5010	5010	5010	5010	1
588	20241022	094700	141025505	4985	4985	4985	4985	1
589	20241022	094600	141020520	5010	4985	5010	4985	19
590	20241022	094500	140925780	5010	4985	5010	4985	3
591	20241022	094400	140910800	4985	4990	4990	4985	42
592	20241022	094300	140701425	5020	5020	5020	5020	0
593	20241022	094200	140701425	5020	5020	5020	5020	1
594	20241022	094100	140696405	4980	5020	5020	4980	1085
595	20241022	094000	135292220	4985	4995	4995	4985	380
596	20241022	093900	133397820	5030	4985	5030	4985	3005
597	20241022	093800	118302255	5000	4975	5000	4975	443
598	20241022	093700	116093105	4975	4980	4980	4975	76
599	20241022	093600	115714950	4995	4995	4995	4980	446
600	20241022	093500	113492335	4980	4990	4990	4980	672
601	20241022	093400	110145735	4995	4990	5020	4970	1403
602	20241022	093300	103166900	5030	4985	5030	4985	4
603	20241022	093200	103146860	5030	4985	5030	4985	8
604	20241022	093100	103106845	5030	4995	5030	4985	318
605	20241022	093000	101519865	4995	5000	5030	4995	48
606	20241022	092900	101279700	5030	4995	5030	4995	2
607	20241022	092800	101269675	5030	5000	5030	5000	41
608	20241022	092700	101064645	5030	4995	5030	4990	545
609	20241022	092600	98344965	5040	5010	5040	5010	1001
610	20241022	092500	93329925	5010	5010	5010	5010	0
611	20241022	092400	93329925	5010	5010	5010	5010	0
612	20241022	092300	93329925	5010	5000	5010	5000	502
613	20241022	092200	90819905	5000	4980	5000	4970	377
614	20241022	092100	88945830	4980	5000	5000	4960	4502
615	20241022	092000	66604995	4975	4995	5000	4975	1008
616	20241022	091900	61589080	5000	5000	5000	5000	578
617	20241022	091800	58699080	5000	4990	5000	4975	152
618	20241022	091700	57941290	4985	4990	5020	4975	3508
619	20241022	091600	40473425	5020	4990	5020	4990	1257
620	20241022	091500	34186385	5020	5040	5040	4995	606
621	20241022	091400	31157860	5010	5020	5020	5010	20
622	20241022	091300	31057650	5040	5040	5040	5040	0
623	20241022	091200	31057650	5040	5040	5040	5040	1
624	20241022	091100	31052610	5010	5010	5010	5010	800
625	20241022	091000	27044610	5050	5020	5050	5020	114
626	20241022	090900	26472300	5050	5030	5050	5020	689
627	20241022	090800	23008410	5070	5070	5070	5070	9
628	20241022	090700	22962780	5070	5050	5070	5040	341
629	20241022	090600	21243110	5070	5070	5070	5050	576
630	20241022	090500	18333450	5080	5080	5080	5080	49
631	20241022	090400	18084530	5090	5050	5090	5050	1302
632	20241022	090300	11509350	5100	5100	5100	5100	2
633	20241022	090200	11499150	5100	5100	5100	5050	701
634	20241022	090100	7954050	5140	5080	5140	5070	361
635	20241022	090000	6120210	5140	5050	5140	5050	1211