KissMeData/077360/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195200	390960420	4970	4970	4970	4970	725
3	20241002	195100	390960420	4970	4970	4970	4970	0
4	20241002	195000	390960420	4970	4970	4970	4970	0
5	20241002	194900	390960420	4970	4970	4970	4970	0
6	20241002	194800	390960420	4970	4970	4970	4970	0
7	20241002	194700	390960420	4970	4970	4970	4970	0
8	20241002	194600	390960420	4970	4970	4970	4970	0
9	20241002	194500	390960420	4970	4970	4970	4970	0
10	20241002	194400	390960420	4970	4970	4970	4970	0
11	20241002	194300	390960420	4970	4970	4970	4970	0
12	20241002	194200	390960420	4970	4970	4970	4970	0
13	20241002	194100	390960420	4970	4970	4970	4970	0
14	20241002	194000	390960420	4970	4970	4970	4970	0
15	20241002	193900	390960420	4970	4970	4970	4970	0
16	20241002	193800	390960420	4970	4970	4970	4970	0
17	20241002	193700	390960420	4970	4970	4970	4970	0
18	20241002	193600	390960420	4970	4970	4970	4970	0
19	20241002	193500	390960420	4970	4970	4970	4970	0
20	20241002	193400	390960420	4970	4970	4970	4970	0
21	20241002	193300	390960420	4970	4970	4970	4970	0
22	20241002	193200	390960420	4970	4970	4970	4970	0
23	20241002	193100	390960420	4970	4970	4970	4970	0
24	20241002	193000	390960420	4970	4970	4970	4970	0
25	20241002	192900	390960420	4970	4970	4970	4970	0
26	20241002	192800	390960420	4970	4970	4970	4970	0
27	20241002	192700	390960420	4970	4970	4970	4970	0
28	20241002	192600	390960420	4970	4970	4970	4970	0
29	20241002	192500	390960420	4970	4970	4970	4970	0
30	20241002	192400	390960420	4970	4970	4970	4970	0
31	20241002	192300	390960420	4970	4970	4970	4970	0
32	20241002	192200	390960420	4970	4970	4970	4970	725
33	20241002	192100	390960420	4970	4970	4970	4970	0
34	20241002	192000	390960420	4970	4970	4970	4970	0
35	20241002	191900	390960420	4970	4970	4970	4970	0
36	20241002	191800	390960420	4970	4970	4970	4970	0
37	20241002	191700	390960420	4970	4970	4970	4970	0
38	20241002	191600	390960420	4970	4970	4970	4970	0
39	20241002	191500	390960420	4970	4970	4970	4970	0
40	20241002	191400	390960420	4970	4970	4970	4970	0
41	20241002	191300	390960420	4970	4970	4970	4970	0
42	20241002	191200	390960420	4970	4970	4970	4970	0
43	20241002	191100	390960420	4970	4970	4970	4970	0
44	20241002	191000	390960420	4970	4970	4970	4970	0
45	20241002	190900	390960420	4970	4970	4970	4970	0
46	20241002	190800	390960420	4970	4970	4970	4970	0
47	20241002	190700	390960420	4970	4970	4970	4970	0
48	20241002	190600	390960420	4970	4970	4970	4970	0
49	20241002	190500	390960420	4970	4970	4970	4970	0
50	20241002	190400	390960420	4970	4970	4970	4970	0
51	20241002	190300	390960420	4970	4970	4970	4970	0
52	20241002	190200	390960420	4970	4970	4970	4970	0
53	20241002	190100	390960420	4970	4970	4970	4970	0
54	20241002	190000	390960420	4970	4970	4970	4970	0
55	20241002	185900	390960420	4970	4970	4970	4970	0
56	20241002	185800	390960420	4970	4970	4970	4970	0
57	20241002	185700	390960420	4970	4970	4970	4970	0
58	20241002	185600	390960420	4970	4970	4970	4970	0
59	20241002	185500	390960420	4970	4970	4970	4970	0
60	20241002	185400	390960420	4970	4970	4970	4970	0
61	20241002	185300	390960420	4970	4970	4970	4970	0
62	20241002	185200	390960420	4970	4970	4970	4970	725
63	20241002	185100	390960420	4970	4970	4970	4970	0
64	20241002	185000	390960420	4970	4970	4970	4970	0
65	20241002	184900	390960420	4970	4970	4970	4970	0
66	20241002	184800	390960420	4970	4970	4970	4970	0
67	20241002	184700	390960420	4970	4970	4970	4970	0
68	20241002	184600	390960420	4970	4970	4970	4970	0
69	20241002	184500	390960420	4970	4970	4970	4970	0
70	20241002	184400	390960420	4970	4970	4970	4970	0
71	20241002	184300	390960420	4970	4970	4970	4970	0
72	20241002	184200	390960420	4970	4970	4970	4970	0
73	20241002	184100	390960420	4970	4970	4970	4970	0
74	20241002	184000	390960420	4970	4970	4970	4970	0
75	20241002	183900	390960420	4970	4970	4970	4970	0
76	20241002	183800	390960420	4970	4970	4970	4970	0
77	20241002	183700	390960420	4970	4970	4970	4970	0
78	20241002	183600	390960420	4970	4970	4970	4970	0
79	20241002	183500	390960420	4970	4970	4970	4970	0
80	20241002	183400	390960420	4970	4970	4970	4970	0
81	20241002	183300	390960420	4970	4970	4970	4970	0
82	20241002	183200	390960420	4970	4970	4970	4970	0
83	20241002	183100	390960420	4970	4970	4970	4970	0
84	20241002	183000	390960420	4970	4970	4970	4970	0
85	20241002	182900	390960420	4970	4970	4970	4970	0
86	20241002	182800	390960420	4970	4970	4970	4970	0
87	20241002	182700	390960420	4970	4970	4970	4970	0
88	20241002	182600	390960420	4970	4970	4970	4970	0
89	20241002	182500	390960420	4970	4970	4970	4970	0
90	20241002	182400	390960420	4970	4970	4970	4970	0
91	20241002	182300	390960420	4970	4970	4970	4970	0
92	20241002	182200	390960420	4970	4970	4970	4970	725
93	20241002	182100	390960420	4970	4970	4970	4970	0
94	20241002	182000	390960420	4970	4970	4970	4970	0
95	20241002	181900	390960420	4970	4970	4970	4970	0
96	20241002	181800	390960420	4970	4970	4970	4970	0
97	20241002	181700	390960420	4970	4970	4970	4970	0
98	20241002	181600	390960420	4970	4970	4970	4970	0
99	20241002	181500	390960420	4970	4970	4970	4970	0
100	20241002	181400	390960420	4970	4970	4970	4970	0
101	20241002	181300	390960420	4970	4970	4970	4970	0
102	20241002	181200	390960420	4970	4970	4970	4970	0
103	20241002	181100	390960420	4970	4970	4970	4970	0
104	20241002	181000	390960420	4970	4970	4970	4970	0
105	20241002	180900	390960420	4970	4970	4970	4970	0
106	20241002	180800	390960420	4970	4970	4970	4970	0
107	20241002	180700	390960420	4970	4970	4970	4970	0
108	20241002	180600	390960420	4970	4970	4970	4970	0
109	20241002	180500	390960420	4970	4970	4970	4970	0
110	20241002	180400	390960420	4970	4970	4970	4970	0
111	20241002	180300	390960420	4970	4970	4970	4970	0
112	20241002	180200	390960420	4970	4970	4970	4970	0
113	20241002	180100	390960420	4970	4970	4970	4970	0
114	20241002	180000	390960420	4970	4970	4970	4970	0
115	20241002	175900	390960420	4970	4970	4970	4970	0
116	20241002	175800	390960420	4970	4970	4970	4970	0
117	20241002	175700	390960420	4970	4970	4970	4970	0
118	20241002	175600	390960420	4970	4970	4970	4970	0
119	20241002	175500	390960420	4970	4970	4970	4970	0
120	20241002	175400	390960420	4970	4970	4970	4970	0
121	20241002	175300	390960420	4970	4970	4970	4970	0
122	20241002	175200	390960420	4970	4970	4970	4970	725
123	20241002	175100	390960420	4970	4970	4970	4970	0
124	20241002	175000	390960420	4970	4970	4970	4970	0
125	20241002	174900	390960420	4970	4970	4970	4970	0
126	20241002	174800	390960420	4970	4970	4970	4970	0
127	20241002	174700	390960420	4970	4970	4970	4970	0
128	20241002	174600	390960420	4970	4970	4970	4970	0
129	20241002	174500	390960420	4970	4970	4970	4970	0
130	20241002	174400	390960420	4970	4970	4970	4970	0
131	20241002	174300	390960420	4970	4970	4970	4970	0
132	20241002	174200	390960420	4970	4970	4970	4970	0
133	20241002	174100	390960420	4970	4970	4970	4970	0
134	20241002	174000	390960420	4970	4970	4970	4970	0
135	20241002	173900	390960420	4970	4970	4970	4970	0
136	20241002	173800	390960420	4970	4970	4970	4970	0
137	20241002	173700	390960420	4970	4970	4970	4970	0
138	20241002	173600	390960420	4970	4970	4970	4970	0
139	20241002	173500	390960420	4970	4970	4970	4970	0
140	20241002	173400	390960420	4970	4970	4970	4970	0
141	20241002	173300	390960420	4970	4970	4970	4970	0
142	20241002	173200	390960420	4970	4970	4970	4970	0
143	20241002	173100	390960420	4970	4970	4970	4970	0
144	20241002	173000	390960420	4970	4970	4970	4970	0
145	20241002	172900	390960420	4970	4970	4970	4970	0
146	20241002	172800	390960420	4970	4970	4970	4970	0
147	20241002	172700	390960420	4970	4970	4970	4970	0
148	20241002	172600	390960420	4970	4970	4970	4970	0
149	20241002	172500	390960420	4970	4970	4970	4970	0
150	20241002	172400	390960420	4970	4970	4970	4970	0
151	20241002	172300	390960420	4970	4970	4970	4970	0
152	20241002	172200	390960420	4970	4970	4970	4970	725
153	20241002	172100	390960420	4970	4970	4970	4970	0
154	20241002	172000	390960420	4970	4970	4970	4970	0
155	20241002	171900	390960420	4970	4970	4970	4970	0
156	20241002	171800	390960420	4970	4970	4970	4970	0
157	20241002	171700	390960420	4970	4970	4970	4970	0
158	20241002	171600	390960420	4970	4970	4970	4970	0
159	20241002	171500	390960420	4970	4970	4970	4970	0
160	20241002	171400	390960420	4970	4970	4970	4970	0
161	20241002	171300	390960420	4970	4970	4970	4970	0
162	20241002	171200	390960420	4970	4970	4970	4970	0
163	20241002	171100	390960420	4970	4970	4970	4970	0
164	20241002	171000	390960420	4970	4970	4970	4970	0
165	20241002	170900	390960420	4970	4970	4970	4970	0
166	20241002	170800	390960420	4970	4970	4970	4970	0
167	20241002	170700	390960420	4970	4970	4970	4970	0
168	20241002	170600	390960420	4970	4970	4970	4970	0
169	20241002	170500	390960420	4970	4970	4970	4970	0
170	20241002	170400	390960420	4970	4970	4970	4970	0
171	20241002	170300	390960420	4970	4970	4970	4970	0
172	20241002	170200	390960420	4970	4970	4970	4970	0
173	20241002	170100	390960420	4970	4970	4970	4970	0
174	20241002	170000	390960420	4970	4970	4970	4970	0
175	20241002	165900	390960420	4970	4970	4970	4970	0
176	20241002	165800	390960420	4970	4970	4970	4970	0
177	20241002	165700	390960420	4970	4970	4970	4970	0
178	20241002	165600	390960420	4970	4970	4970	4970	0
179	20241002	165500	390960420	4970	4970	4970	4970	0
180	20241002	165400	390960420	4970	4970	4970	4970	0
181	20241002	165300	390960420	4970	4970	4970	4970	0
182	20241002	165200	390960420	4970	4970	4970	4970	725
183	20241002	165100	390960420	4970	4970	4970	4970	0
184	20241002	165000	390960420	4970	4970	4970	4970	0
185	20241002	164900	390960420	4970	4970	4970	4970	0
186	20241002	164800	390960420	4970	4970	4970	4970	0
187	20241002	164700	390960420	4970	4970	4970	4970	0
188	20241002	164600	390960420	4970	4970	4970	4970	0
189	20241002	164500	390960420	4970	4970	4970	4970	0
190	20241002	164400	390960420	4970	4970	4970	4970	0
191	20241002	164300	390960420	4970	4970	4970	4970	0
192	20241002	164200	390960420	4970	4970	4970	4970	0
193	20241002	164100	390960420	4970	4970	4970	4970	0
194	20241002	164000	390960420	4970	4970	4970	4970	0
195	20241002	163900	390960420	4970	4970	4970	4970	0
196	20241002	163800	390960420	4970	4970	4970	4970	0
197	20241002	163700	390960420	4970	4970	4970	4970	0
198	20241002	163600	390960420	4970	4970	4970	4970	0
199	20241002	163500	390960420	4970	4970	4970	4970	0
200	20241002	163400	390960420	4970	4970	4970	4970	0
201	20241002	163300	390960420	4970	4970	4970	4970	0
202	20241002	163200	390960420	4970	4970	4970	4970	0
203	20241002	163100	390960420	4970	4970	4970	4970	0
204	20241002	163000	390960420	4970	4970	4970	4970	0
205	20241002	162900	390960420	4970	4970	4970	4970	0
206	20241002	162800	390960420	4970	4970	4970	4970	0
207	20241002	162700	390960420	4970	4970	4970	4970	0
208	20241002	162600	390960420	4970	4970	4970	4970	0
209	20241002	162500	390960420	4970	4970	4970	4970	0
210	20241002	162400	390960420	4970	4970	4970	4970	0
211	20241002	162300	390960420	4970	4970	4970	4970	0
212	20241002	162200	390960420	4970	4970	4970	4970	725
213	20241002	162100	390960420	4970	4970	4970	4970	0
214	20241002	162000	390960420	4970	4970	4970	4970	0
215	20241002	161900	390960420	4970	4970	4970	4970	0
216	20241002	161800	390960420	4970	4970	4970	4970	0
217	20241002	161700	390960420	4970	4970	4970	4970	0
218	20241002	161600	390960420	4970	4970	4970	4970	0
219	20241002	161500	390960420	4970	4970	4970	4970	0
220	20241002	161400	390960420	4970	4970	4970	4970	0
221	20241002	161300	390960420	4970	4970	4970	4970	0
222	20241002	161200	390960420	4970	4970	4970	4970	0
223	20241002	161100	390960420	4970	4970	4970	4970	0
224	20241002	161000	390960420	4970	4970	4970	4970	0
225	20241002	160900	390960420	4970	4970	4970	4970	0
226	20241002	160800	390960420	4970	4970	4970	4970	0
227	20241002	160700	390960420	4970	4970	4970	4970	0
228	20241002	160600	390960420	4970	4970	4970	4970	0
229	20241002	160500	390960420	4970	4970	4970	4970	0
230	20241002	160400	390960420	4970	4970	4970	4970	0
231	20241002	160300	390960420	4970	4970	4970	4970	0
232	20241002	160200	390960420	4970	4970	4970	4970	0
233	20241002	160100	390960420	4970	4970	4970	4970	0
234	20241002	160000	390960420	4970	4970	4970	4970	0
235	20241002	155900	390960420	4970	4970	4970	4970	0
236	20241002	155800	390960420	4970	4970	4970	4970	0
237	20241002	155700	390960420	4970	4970	4970	4970	0
238	20241002	155600	390960420	4970	4970	4970	4970	0
239	20241002	155500	390960420	4970	4970	4970	4970	0
240	20241002	155400	390960420	4970	4970	4970	4970	0
241	20241002	155300	390960420	4970	4970	4970	4970	0
242	20241002	155200	390960420	4970	4970	4970	4970	725
243	20241002	155100	390960420	4970	4970	4970	4970	0
244	20241002	155000	390960420	4970	4970	4970	4970	0
245	20241002	154900	390960420	4970	4970	4970	4970	0
246	20241002	154800	390960420	4970	4970	4970	4970	0
247	20241002	154700	390960420	4970	4970	4970	4970	0
248	20241002	154600	390960420	4970	4970	4970	4970	0
249	20241002	154500	390960420	4970	4970	4970	4970	0
250	20241002	154400	390960420	4970	4970	4970	4970	0
251	20241002	154300	390960420	4970	4970	4970	4970	0
252	20241002	154200	390960420	4970	4970	4970	4970	0
253	20241002	154100	390960420	4970	4970	4970	4970	0
254	20241002	154000	390960420	4970	4970	4970	4970	0
255	20241002	153900	390960420	4970	4970	4970	4970	0
256	20241002	153800	390960420	4970	4970	4970	4970	0
257	20241002	153700	390960420	4970	4970	4970	4970	0
258	20241002	153600	390960420	4970	4970	4970	4970	0
259	20241002	153500	390960420	4970	4970	4970	4970	0
260	20241002	153400	390960420	4970	4970	4970	4970	0
261	20241002	153300	390960420	4970	4970	4970	4970	0
262	20241002	153200	390960420	4970	4970	4970	4970	0
263	20241002	153100	390960420	4970	4970	4970	4970	0
264	20241002	153000	390960420	4970	4970	4970	4970	725
265	20241002	152900	387357170	5010	5010	5010	5010	0
266	20241002	152800	387357170	5010	5010	5010	5010	0
267	20241002	152700	387357170	5010	5010	5010	5010	0
268	20241002	152600	387357170	5010	5010	5010	5010	0
269	20241002	152500	387357170	5010	5010	5010	5010	0
270	20241002	152400	387357170	5010	5010	5010	5010	0
271	20241002	152300	387357170	5010	5010	5010	5010	0
272	20241002	152200	387357170	5010	5010	5010	5010	0
273	20241002	152100	387357170	5010	5010	5010	5010	0
274	20241002	152000	387357170	5010	5010	5010	5010	0
275	20241002	151900	387357170	5010	4985	5010	4985	132
276	20241002	151800	386698950	5010	5010	5020	4985	1098
277	20241002	151700	381209965	5020	5020	5020	5020	0
278	20241002	151600	381209965	5020	5010	5020	5010	604
279	20241002	151500	378183905	5010	5000	5010	5000	601
280	20241002	151400	375178895	5000	4990	5000	4990	325
281	20241002	151300	373557135	4990	4985	4990	4985	16
282	20241002	151200	373477365	4985	4985	4985	4985	6
283	20241002	151100	373447455	4990	4990	4990	4990	0
284	20241002	151000	373447455	4990	4980	4990	4965	322
285	20241002	150900	371842650	4990	4990	4990	4980	21
286	20241002	150800	371738050	4985	4985	4985	4985	600
287	20241002	150700	368747050	4990	4990	4990	4990	1
288	20241002	150600	368742060	4990	4980	4990	4970	824
289	20241002	150500	364644720	4980	4980	4990	4980	212
290	20241002	150400	363588950	4980	4980	4980	4980	1
291	20241002	150300	363583970	4990	4990	4990	4990	0
292	20241002	150200	363583970	4990	4990	4990	4990	1
293	20241002	150100	363578980	4965	4965	4965	4965	0
294	20241002	150000	363578980	4965	4975	4990	4965	156
295	20241002	145900	362803800	4975	4980	4980	4975	63
296	20241002	145800	362490300	4990	4980	4990	4980	21
297	20241002	145700	362385710	4990	4985	4990	4980	22
298	20241002	145600	362276135	4995	4995	4995	4995	0
299	20241002	145500	362276135	4995	4995	4995	4995	40
300	20241002	145400	362076335	4995	4995	4995	4995	0
301	20241002	145300	362076335	4995	4990	4995	4990	24
302	20241002	145200	361956570	4995	4975	4995	4965	332
303	20241002	145100	360306860	4975	4985	4985	4975	50
304	20241002	145000	360058100	5000	5000	5000	5000	31
305	20241002	144900	359903100	5000	5000	5000	5000	0
306	20241002	144800	359903100	5000	4975	5000	4970	204
307	20241002	144700	358888300	4975	4975	4975	4975	93
308	20241002	144600	358425625	4985	4985	4985	4980	3
309	20241002	144500	358410675	4980	4990	4990	4980	12
310	20241002	144400	358350810	4990	4990	4990	4990	0
311	20241002	144300	358350810	4990	4990	4990	4990	1
312	20241002	144200	358345820	4990	4990	4990	4990	0
313	20241002	144100	358345820	4990	4990	4990	4990	0
314	20241002	144000	358345820	4990	4990	4990	4990	0
315	20241002	143900	358345820	4990	4985	4990	4985	14
316	20241002	143800	358276015	4995	4980	4995	4980	174
317	20241002	143700	357409480	5000	5000	5000	5000	0
318	20241002	143600	357409480	5000	5000	5000	5000	0
319	20241002	143500	357409480	5000	5000	5000	5000	0
320	20241002	143400	357409480	5000	5000	5000	5000	0
321	20241002	143300	357409480	5000	5000	5000	5000	0
322	20241002	143200	357409480	5000	4990	5000	4985	1370
323	20241002	143100	350573600	5000	4995	5000	4995	7
324	20241002	143000	350538630	5000	5010	5010	5000	2
325	20241002	142900	350528620	5020	5010	5020	4995	220
326	20241002	142800	349428990	5020	5000	5020	4995	65
327	20241002	142700	349104050	5000	5000	5000	5000	15
328	20241002	142600	349029050	5000	5000	5000	5000	37
329	20241002	142500	348844050	5030	5010	5030	5010	15
330	20241002	142400	348768860	5030	5020	5030	5020	15
331	20241002	142300	348693550	5010	5010	5010	5010	1
332	20241002	142200	348688540	5030	5030	5030	5010	3
333	20241002	142100	348673470	5010	5020	5030	5010	8
334	20241002	142000	348633320	5030	5010	5030	5010	2
335	20241002	141900	348623280	5030	5020	5030	5000	6
336	20241002	141800	348593160	5000	5020	5020	5000	1022
337	20241002	141700	343463140	5020	5020	5020	5020	0
338	20241002	141600	343463140	5020	5020	5020	5020	0
339	20241002	141500	343463140	5020	5020	5020	5020	20
340	20241002	141400	343362740	5020	5020	5020	5020	0
341	20241002	141300	343362740	5020	5020	5020	5020	0
342	20241002	141200	343362740	5020	5020	5020	5020	0
343	20241002	141100	343362740	5020	5020	5020	5020	0
344	20241002	141000	343362740	5020	5020	5020	5020	0
345	20241002	140900	343362740	5020	5020	5020	5020	0
346	20241002	140800	343362740	5020	5010	5020	5010	2
347	20241002	140700	343352710	5010	5010	5010	5010	214
348	20241002	140600	342280570	5010	5010	5010	5010	0
349	20241002	140500	342280570	5010	5010	5010	5010	1
350	20241002	140400	342275560	5000	5000	5000	5000	0
351	20241002	140300	342275560	5000	5000	5000	5000	0
352	20241002	140200	342275560	5000	5000	5000	5000	1
353	20241002	140100	342270560	5010	5010	5010	5010	0
354	20241002	140000	342270560	5010	5010	5010	5010	0
355	20241002	135900	342270560	5010	5010	5010	5010	0
356	20241002	135800	342270560	5010	5010	5010	5010	100
357	20241002	135700	341769560	5010	5010	5010	5010	0
358	20241002	135600	341769560	5010	5010	5010	5010	1
359	20241002	135500	341764550	5010	5010	5010	5010	0
360	20241002	135400	341764550	5010	5010	5010	5010	0
361	20241002	135300	341764550	5010	5010	5010	5010	0
362	20241002	135200	341764550	5010	5010	5010	5010	0
363	20241002	135100	341764550	5010	5010	5010	5010	0
364	20241002	135000	341764550	5010	5000	5010	5000	2
365	20241002	134900	341754540	5010	5010	5010	5010	1
366	20241002	134800	341749530	4990	4990	4990	4990	6
367	20241002	134700	341719590	5010	5010	5010	5010	0
368	20241002	134600	341719590	5010	5010	5010	5010	0
369	20241002	134500	341719590	5010	5000	5010	5000	13
370	20241002	134400	341654580	5000	5000	5000	5000	46
371	20241002	134300	341424580	5000	5000	5010	5000	7
372	20241002	134200	341389570	5010	5000	5010	5000	26
373	20241002	134100	341259560	5000	5000	5000	5000	4
374	20241002	134000	341239560	4995	4995	4995	4995	82
375	20241002	133900	340829970	5010	5010	5010	5010	0
376	20241002	133800	340829970	5010	5010	5010	5010	0
377	20241002	133700	340829970	5010	5010	5010	5010	0
378	20241002	133600	340829970	5010	5010	5010	5010	0
379	20241002	133500	340829970	5010	5010	5010	5010	0
380	20241002	133400	340829970	5010	5010	5010	5010	0
381	20241002	133300	340829970	5010	5010	5010	5010	0
382	20241002	133200	340829970	5010	5010	5010	5010	0
383	20241002	133100	340829970	5010	5010	5010	5010	0
384	20241002	133000	340829970	5010	5000	5010	5000	628
385	20241002	132900	337689950	5010	5010	5010	5010	0
386	20241002	132800	337689950	5010	5010	5010	5010	0
387	20241002	132700	337689950	5010	5000	5010	5000	1001
388	20241002	132600	332684940	5010	5010	5010	5010	4
389	20241002	132500	332664900	5010	5010	5010	5010	1
390	20241002	132400	332659890	5010	5010	5010	5010	0
391	20241002	132300	332659890	5010	5010	5010	5000	18
392	20241002	132200	332569720	5010	5010	5010	5010	0
393	20241002	132100	332569720	5010	5010	5010	5010	0
394	20241002	132000	332569720	5010	5010	5010	5010	1
395	20241002	131900	332564710	5010	5020	5020	5010	11
396	20241002	131800	332509500	5020	5020	5020	5020	0
397	20241002	131700	332509500	5020	5020	5020	5020	0
398	20241002	131600	332509500	5020	5020	5020	5020	0
399	20241002	131500	332509500	5020	5020	5020	5020	0
400	20241002	131400	332509500	5020	5020	5020	5020	11
401	20241002	131300	332454280	5020	5020	5020	5010	202
402	20241002	131200	331442240	5010	5020	5020	5010	256
403	20241002	131100	330159660	5030	5030	5030	5030	0
404	20241002	131000	330159660	5030	5030	5030	5030	0
405	20241002	130900	330159660	5030	5030	5030	5030	0
406	20241002	130800	330159660	5030	5030	5030	5030	0
407	20241002	130700	330159660	5030	5020	5030	5020	11
408	20241002	130600	330104430	5030	5030	5030	5030	0
409	20241002	130500	330104430	5030	5030	5030	5030	0
410	20241002	130400	330104430	5030	5030	5030	5030	0
411	20241002	130300	330104430	5030	5030	5030	5030	0
412	20241002	130200	330104430	5030	5020	5030	5020	125
413	20241002	130100	329476920	5020	5020	5020	5020	314
414	20241002	130000	327900640	5030	5030	5030	5030	0
415	20241002	125900	327900640	5030	5030	5030	5020	15
416	20241002	125800	327825210	5020	5030	5030	5020	8
417	20241002	125700	327785010	5020	5030	5030	5020	12
418	20241002	125600	327724660	5030	5030	5030	5030	100
419	20241002	125500	327221660	5030	5030	5030	5030	0
420	20241002	125400	327221660	5030	5030	5040	5030	287
421	20241002	125300	325778040	5030	5020	5030	5020	6
422	20241002	125200	325747900	5020	5020	5020	5020	0
423	20241002	125100	325747900	5020	5020	5020	5020	793
424	20241002	125000	321767040	5020	5020	5020	5020	0
425	20241002	124900	321767040	5020	5020	5020	5020	12
426	20241002	124800	321706800	5010	5010	5010	5010	25
427	20241002	124700	321581550	5020	5020	5020	5020	0
428	20241002	124600	321581550	5020	5030	5030	5020	897
429	20241002	124500	317078590	5020	5030	5030	5020	193
430	20241002	124400	316109620	5020	5020	5020	5020	65
431	20241002	124300	315783320	5040	5040	5040	5030	4
432	20241002	124200	315763170	5020	5030	5040	5020	57
433	20241002	124100	315476980	5040	5020	5040	5000	5001
434	20241002	124000	290422770	5020	5020	5020	5020	0
435	20241002	123900	290422770	5020	5040	5040	5020	2
436	20241002	123800	290412710	5020	5040	5040	5020	5
437	20241002	123700	290387550	5020	5030	5030	5020	101
438	20241002	123600	289879530	5020	5020	5020	5020	0
439	20241002	123500	289879530	5020	5020	5020	5020	0
440	20241002	123400	289879530	5020	5020	5020	5020	0
441	20241002	123300	289879530	5020	5020	5020	5020	1
442	20241002	123200	289874510	5020	5020	5020	5020	0
443	20241002	123100	289874510	5020	5020	5020	5020	222
444	20241002	123000	288760070	5030	5030	5030	5030	200
445	20241002	122900	287754070	5040	5040	5040	5040	0
446	20241002	122800	287754070	5040	5030	5040	5030	3
447	20241002	122700	287738970	5030	5030	5030	5020	7
448	20241002	122600	287703770	5040	5040	5040	5040	0
449	20241002	122500	287703770	5040	5030	5040	5030	77
450	20241002	122400	287316450	5030	5030	5030	5030	300
451	20241002	122300	285807450	5030	5030	5030	5030	0
452	20241002	122200	285807450	5030	5030	5030	5030	1
453	20241002	122100	285802420	5010	5010	5010	5010	1
454	20241002	122000	285797410	5020	5020	5020	5020	1
455	20241002	121900	285792390	5030	5030	5030	5030	0
456	20241002	121800	285792390	5030	5030	5030	5030	0
457	20241002	121700	285792390	5030	5030	5030	5030	0
458	20241002	121600	285792390	5030	5020	5030	5020	17
459	20241002	121500	285707040	5030	5030	5030	5030	2
460	20241002	121400	285696980	5010	5030	5030	5010	201
461	20241002	121300	284685970	5030	5030	5030	5030	0
462	20241002	121200	284685970	5030	5030	5030	5030	0
463	20241002	121100	284685970	5030	5020	5030	5020	35
464	20241002	121000	284510020	5020	5020	5020	5020	0
465	20241002	120900	284510020	5020	5020	5020	5020	3
466	20241002	120800	284494960	5030	5030	5030	5030	1
467	20241002	120700	284489930	5030	5030	5030	5030	0
468	20241002	120600	284489930	5030	5010	5030	5010	309
469	20241002	120500	282941820	5000	5000	5000	5000	338
470	20241002	120400	281251820	5010	5010	5010	5010	0
471	20241002	120300	281251820	5010	5010	5010	5010	0
472	20241002	120200	281251820	5010	5000	5010	5000	12
473	20241002	120100	281191800	5010	5010	5010	5010	0
474	20241002	120000	281191800	5010	5010	5010	5010	0
475	20241002	115900	281191800	5010	5010	5010	5010	6
476	20241002	115800	281161740	5010	5010	5010	5010	0
477	20241002	115700	281161740	5010	5010	5010	5010	0
478	20241002	115600	281161740	5010	5000	5010	5000	101
479	20241002	115500	280656730	5010	5000	5010	5000	11
480	20241002	115400	280601720	5010	5000	5010	5000	123
481	20241002	115300	279986690	5010	5010	5010	5010	4
482	20241002	115200	279966650	5000	5000	5010	5000	56
483	20241002	115100	279686240	5010	5010	5010	5010	0
484	20241002	115000	279686240	5010	5010	5010	5010	0
485	20241002	114900	279686240	5010	5010	5010	5010	0
486	20241002	114800	279686240	5010	5010	5010	5010	91
487	20241002	114700	279230330	5000	5010	5010	5000	3203
488	20241002	114600	263213830	5010	5010	5010	5010	0
489	20241002	114500	263213830	5010	5010	5010	5010	0
490	20241002	114400	263213830	5010	5010	5010	5010	666
491	20241002	114300	259877170	5030	5030	5030	5030	0
492	20241002	114200	259877170	5030	5030	5030	5030	0
493	20241002	114100	259877170	5030	5030	5030	5030	1
494	20241002	114000	259872140	5010	5010	5010	5010	1
495	20241002	113900	259867130	5030	5030	5030	5030	0
496	20241002	113800	259867130	5030	5030	5030	5030	0
497	20241002	113700	259867130	5030	5030	5030	5030	0
498	20241002	113600	259867130	5030	5030	5030	5030	0
499	20241002	113500	259867130	5030	5030	5030	5030	0
500	20241002	113400	259867130	5030	5010	5030	5010	4
501	20241002	113300	259847030	5030	5030	5030	5030	11
502	20241002	113200	259791700	5020	5020	5020	5020	250
503	20241002	113100	258536700	5030	5030	5030	5030	1
504	20241002	113000	258531670	5010	5010	5010	5010	30
505	20241002	112900	258381370	5010	5030	5030	5010	2
506	20241002	112800	258371330	5030	5030	5030	5030	0
507	20241002	112700	258371330	5030	5030	5030	5030	0
508	20241002	112600	258371330	5030	5030	5030	5030	0
509	20241002	112500	258371330	5030	5030	5030	5030	0
510	20241002	112400	258371330	5030	5030	5030	5030	0
511	20241002	112300	258371330	5030	5020	5030	5020	28
512	20241002	112200	258230540	5030	5030	5030	5010	113
513	20241002	112100	257664370	5020	5020	5020	5020	0
514	20241002	112000	257664370	5020	5030	5030	5020	13
515	20241002	111900	257598990	5030	5030	5030	5020	4
516	20241002	111800	257578880	5040	5030	5040	5020	410
517	20241002	111700	255516570	5030	5030	5030	5030	0
518	20241002	111600	255516570	5030	5030	5030	5030	0
519	20241002	111500	255516570	5030	5030	5030	5030	0
520	20241002	111400	255516570	5030	5020	5030	5020	8
521	20241002	111300	255476390	5030	5030	5030	5030	0
522	20241002	111200	255476390	5030	5020	5030	5020	224
523	20241002	111100	254351900	5020	5010	5020	5010	2
524	20241002	111000	254341870	5010	5010	5010	5010	88
525	20241002	110900	253900990	5000	5000	5000	5000	330
526	20241002	110800	252250990	4990	4990	4990	4990	50
527	20241002	110700	252001490	4990	4995	5000	4990	144
528	20241002	110600	251282685	5000	5000	5000	4995	6
529	20241002	110500	251252695	5000	5000	5000	5000	257
530	20241002	110400	249967695	5000	5000	5000	5000	1
531	20241002	110300	249962695	4995	4985	5000	4985	56
532	20241002	110200	249683495	5000	4975	5000	4975	40
533	20241002	110100	249483830	4995	4995	4995	4995	40
534	20241002	110000	249284030	4995	4995	4995	4995	0
535	20241002	105900	249284030	4995	4995	4995	4995	0
536	20241002	105800	249284030	4995	4995	4995	4995	0
537	20241002	105700	249284030	4995	4980	4995	4980	2
538	20241002	105600	249274055	5000	4995	5000	4980	12
539	20241002	105500	249214125	5010	5010	5010	5010	0
540	20241002	105400	249214125	5010	5010	5010	5010	0
541	20241002	105300	249214125	5010	5010	5010	5010	0
542	20241002	105200	249214125	5010	4985	5020	4980	7
543	20241002	105100	249179170	5010	5010	5010	5010	19
544	20241002	105000	249083980	5010	5020	5020	4985	6
545	20241002	104900	249053975	5010	5010	5010	5010	111
546	20241002	104800	248497865	4980	4980	5010	4980	97
547	20241002	104700	248014775	4980	4980	4980	4965	589
548	20241002	104600	245087665	4985	4985	4985	4985	100
549	20241002	104500	244589165	4985	4995	4995	4985	1901
550	20241002	104400	235103670	5020	5020	5020	5020	0
551	20241002	104300	235103670	5020	4995	5020	4995	569
552	20241002	104200	232253015	5010	5010	5020	4995	214
553	20241002	104100	231182875	5010	5010	5020	5010	6
554	20241002	104000	231152805	5020	5020	5020	5000	5
555	20241002	103900	231127725	5010	5000	5010	5000	558
556	20241002	103800	228333925	5000	4995	5000	4995	106
557	20241002	103700	227804450	4995	4985	4995	4985	105
558	20241002	103600	227281005	4995	4995	4995	4990	64
559	20241002	103500	226961630	5000	5000	5000	4990	199
560	20241002	103400	225968505	5000	5000	5010	4995	19
561	20241002	103300	225873530	5000	5010	5010	4995	111
562	20241002	103200	225318515	5000	4975	5000	4975	437
563	20241002	103100	223141400	4975	4975	4975	4975	21
564	20241002	103000	223036925	4975	4975	4975	4975	11
565	20241002	102900	222982200	4975	4980	4980	4975	130
566	20241002	102800	222334810	4980	4960	4980	4960	1919
567	20241002	102700	212802735	4965	4945	4965	4945	1353
568	20241002	102600	206106900	4940	4940	4940	4940	103
569	20241002	102500	205598080	4935	4935	4935	4935	100
570	20241002	102400	205104580	4935	4930	4935	4930	21
571	20241002	102300	205000950	4930	4930	4930	4930	0
572	20241002	102200	205000950	4930	4930	4930	4930	1
573	20241002	102100	204996020	4930	4930	4930	4925	494
574	20241002	102000	202560610	4930	4925	4935	4920	22
575	20241002	101900	202452320	4935	4940	4940	4930	10
576	20241002	101800	202402985	4930	4935	4940	4930	8
577	20241002	101700	202363530	4940	4940	4940	4940	0
578	20241002	101600	202363530	4940	4925	4940	4925	577
579	20241002	101500	199516110	4920	4925	4935	4920	7
580	20241002	101400	199481640	4935	4925	4935	4925	6
581	20241002	101300	199452060	4935	4935	4935	4935	2
582	20241002	101200	199442190	4930	4930	4930	4930	0
583	20241002	101100	199442190	4930	4930	4930	4930	20
584	20241002	101000	199343590	4930	4930	4930	4930	0
585	20241002	100900	199343590	4930	4935	4935	4930	33
586	20241002	100800	199180890	4935	4915	4935	4915	9
587	20241002	100700	199136540	4935	4910	4945	4910	55
588	20241002	100600	198866375	4905	4900	4905	4900	814
589	20241002	100500	194876915	4900	4900	4900	4900	1
590	20241002	100400	194872015	4900	4885	4900	4885	397
591	20241002	100300	192931920	4885	4880	4885	4880	955
592	20241002	100200	188266775	4880	4880	4880	4880	14
593	20241002	100100	188198455	4880	4885	4885	4880	6
594	20241002	100000	188169150	4885	4880	4885	4880	11
595	20241002	095900	188115465	4880	4875	4880	4875	14
596	20241002	095800	188047180	4875	4875	4880	4875	41
597	20241002	095700	187847295	4860	4865	4865	4860	100
598	20241002	095600	187361135	4870	4870	4870	4870	0
599	20241002	095500	187361135	4870	4875	4875	4870	11
600	20241002	095400	187307560	4875	4875	4875	4875	2
601	20241002	095300	187297810	4875	4870	4880	4870	61
602	20241002	095200	187000480	4885	4880	4885	4880	203
603	20241002	095100	186009390	4880	4880	4880	4880	50
604	20241002	095000	185765390	4885	4870	4885	4870	8
605	20241002	094900	185726415	4870	4870	4885	4870	70
606	20241002	094800	185385470	4870	4870	4885	4870	19
607	20241002	094700	185292850	4885	4885	4885	4870	108
608	20241002	094600	184766800	4870	4870	4885	4870	131
609	20241002	094500	184128770	4870	4860	4870	4860	2708
610	20241002	094400	170941680	4860	4860	4860	4860	0
611	20241002	094300	170941680	4860	4860	4860	4860	118
612	20241002	094200	170368200	4870	4860	4870	4860	275
613	20241002	094100	169031680	4865	4860	4870	4860	33
614	20241002	094000	168871090	4870	4865	4870	4865	121
615	20241002	093900	168282420	4865	4865	4865	4865	0
616	20241002	093800	168282420	4865	4865	4865	4865	16
617	20241002	093700	168204580	4860	4860	4860	4860	500
618	20241002	093600	165774580	4860	4860	4860	4860	0
619	20241002	093500	165774580	4860	4860	4860	4860	3
620	20241002	093400	165760000	4855	4860	4860	4855	311
621	20241002	093300	164249995	4860	4860	4860	4860	31
622	20241002	093200	164099335	4860	4860	4860	4860	0
623	20241002	093100	164099335	4860	4855	4860	4850	523
624	20241002	093000	161561525	4875	4875	4875	4875	0
625	20241002	092900	161561525	4875	4875	4875	4875	3
626	20241002	092800	161546900	4880	4860	4880	4855	541
627	20241002	092700	158919755	4860	4860	4860	4860	0
628	20241002	092600	158919755	4860	4860	4860	4860	614
629	20241002	092500	155935715	4860	4860	4860	4860	1
630	20241002	092400	155930855	4860	4860	4860	4860	210
631	20241002	092300	154910255	4860	4860	4860	4855	260
632	20241002	092200	153647535	4860	4860	4860	4860	311
633	20241002	092100	152136075	4860	4870	4885	4860	911
634	20241002	092000	147706725	4885	4875	4885	4875	21
635	20241002	091900	147604340	4865	4865	4865	4865	0
636	20241002	091800	147604340	4865	4865	4870	4865	54
637	20241002	091700	147341625	4870	4870	4875	4870	475
638	20241002	091600	145027505	4870	4870	4870	4870	20
639	20241002	091500	144930105	4840	4885	4915	4835	6446
640	20241002	091400	113547525	4885	4885	4885	4880	255
641	20241002	091300	112301870	4885	4885	4885	4880	127
642	20241002	091200	111681550	4875	4870	4875	4870	465
643	20241002	091100	109416980	4875	4860	4875	4850	6941
644	20241002	091000	75734170	4860	4865	4865	4860	2298
645	20241002	090900	64565370	4875	4885	4915	4875	244
646	20241002	090800	63374030	4885	4865	4885	4865	462
647	20241002	090700	61124260	4870	4865	4870	4865	248
648	20241002	090600	59917400	4865	4860	4865	4855	1319
649	20241002	090500	53507660	4860	4895	4895	4860	2617
650	20241002	090400	40765280	4870	4875	4875	4870	30
651	20241002	090300	40619160	4870	4880	4880	4870	1000
652	20241002	090200	35743010	4875	4880	4880	4875	672
653	20241002	090100	32466280	4865	4910	4910	4865	2166
654	20241002	090000	21870815	4975	4875	4980	4870	4481