KissMeData/090850/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200100	983235855	5010	5010	5010	5010	1417
3	20241016	200000	983235855	5010	5010	5010	5010	0
4	20241016	195900	983235855	5010	5010	5010	5010	0
5	20241016	195800	983235855	5010	5010	5010	5010	0
6	20241016	195700	983235855	5010	5010	5010	5010	0
7	20241016	195600	983235855	5010	5010	5010	5010	0
8	20241016	195500	983235855	5010	5010	5010	5010	0
9	20241016	195400	983235855	5010	5010	5010	5010	0
10	20241016	195300	983235855	5010	5010	5010	5010	0
11	20241016	195200	983235855	5010	5010	5010	5010	0
12	20241016	195100	983235855	5010	5010	5010	5010	0
13	20241016	195000	983235855	5010	5010	5010	5010	0
14	20241016	194900	983235855	5010	5010	5010	5010	0
15	20241016	194800	983235855	5010	5010	5010	5010	0
16	20241016	194700	983235855	5010	5010	5010	5010	0
17	20241016	194600	983235855	5010	5010	5010	5010	0
18	20241016	194500	983235855	5010	5010	5010	5010	0
19	20241016	194400	983235855	5010	5010	5010	5010	0
20	20241016	194300	983235855	5010	5010	5010	5010	0
21	20241016	194200	983235855	5010	5010	5010	5010	0
22	20241016	194100	983235855	5010	5010	5010	5010	0
23	20241016	194000	983235855	5010	5010	5010	5010	0
24	20241016	193900	983235855	5010	5010	5010	5010	0
25	20241016	193800	983235855	5010	5010	5010	5010	0
26	20241016	193700	983235855	5010	5010	5010	5010	0
27	20241016	193600	983235855	5010	5010	5010	5010	0
28	20241016	193500	983235855	5010	5010	5010	5010	0
29	20241016	193400	983235855	5010	5010	5010	5010	0
30	20241016	193300	983235855	5010	5010	5010	5010	0
31	20241016	193200	983235855	5010	5010	5010	5010	0
32	20241016	193100	983235855	5010	5010	5010	5010	1417
33	20241016	193000	983235855	5010	5010	5010	5010	0
34	20241016	192900	983235855	5010	5010	5010	5010	0
35	20241016	192800	983235855	5010	5010	5010	5010	0
36	20241016	192700	983235855	5010	5010	5010	5010	0
37	20241016	192600	983235855	5010	5010	5010	5010	0
38	20241016	192500	983235855	5010	5010	5010	5010	0
39	20241016	192400	983235855	5010	5010	5010	5010	0
40	20241016	192300	983235855	5010	5010	5010	5010	0
41	20241016	192200	983235855	5010	5010	5010	5010	0
42	20241016	192100	983235855	5010	5010	5010	5010	0
43	20241016	192000	983235855	5010	5010	5010	5010	0
44	20241016	191900	983235855	5010	5010	5010	5010	0
45	20241016	191800	983235855	5010	5010	5010	5010	0
46	20241016	191700	983235855	5010	5010	5010	5010	0
47	20241016	191600	983235855	5010	5010	5010	5010	0
48	20241016	191500	983235855	5010	5010	5010	5010	0
49	20241016	191400	983235855	5010	5010	5010	5010	0
50	20241016	191300	983235855	5010	5010	5010	5010	0
51	20241016	191200	983235855	5010	5010	5010	5010	0
52	20241016	191100	983235855	5010	5010	5010	5010	0
53	20241016	191000	983235855	5010	5010	5010	5010	0
54	20241016	190900	983235855	5010	5010	5010	5010	0
55	20241016	190800	983235855	5010	5010	5010	5010	0
56	20241016	190700	983235855	5010	5010	5010	5010	0
57	20241016	190600	983235855	5010	5010	5010	5010	0
58	20241016	190500	983235855	5010	5010	5010	5010	0
59	20241016	190400	983235855	5010	5010	5010	5010	0
60	20241016	190300	983235855	5010	5010	5010	5010	0
61	20241016	190200	983235855	5010	5010	5010	5010	0
62	20241016	190100	983235855	5010	5010	5010	5010	1417
63	20241016	190000	983235855	5010	5010	5010	5010	0
64	20241016	185900	983235855	5010	5010	5010	5010	0
65	20241016	185800	983235855	5010	5010	5010	5010	0
66	20241016	185700	983235855	5010	5010	5010	5010	0
67	20241016	185600	983235855	5010	5010	5010	5010	0
68	20241016	185500	983235855	5010	5010	5010	5010	0
69	20241016	185400	983235855	5010	5010	5010	5010	0
70	20241016	185300	983235855	5010	5010	5010	5010	0
71	20241016	185200	983235855	5010	5010	5010	5010	0
72	20241016	185100	983235855	5010	5010	5010	5010	0
73	20241016	185000	983235855	5010	5010	5010	5010	0
74	20241016	184900	983235855	5010	5010	5010	5010	0
75	20241016	184800	983235855	5010	5010	5010	5010	0
76	20241016	184700	983235855	5010	5010	5010	5010	0
77	20241016	184600	983235855	5010	5010	5010	5010	0
78	20241016	184500	983235855	5010	5010	5010	5010	0
79	20241016	184400	983235855	5010	5010	5010	5010	0
80	20241016	184300	983235855	5010	5010	5010	5010	0
81	20241016	184200	983235855	5010	5010	5010	5010	0
82	20241016	184100	983235855	5010	5010	5010	5010	0
83	20241016	184000	983235855	5010	5010	5010	5010	0
84	20241016	183900	983235855	5010	5010	5010	5010	0
85	20241016	183800	983235855	5010	5010	5010	5010	0
86	20241016	183700	983235855	5010	5010	5010	5010	0
87	20241016	183600	983235855	5010	5010	5010	5010	0
88	20241016	183500	983235855	5010	5010	5010	5010	0
89	20241016	183400	983235855	5010	5010	5010	5010	0
90	20241016	183300	983235855	5010	5010	5010	5010	0
91	20241016	183200	983235855	5010	5010	5010	5010	0
92	20241016	183100	983235855	5010	5010	5010	5010	1417
93	20241016	183000	983235855	5010	5010	5010	5010	0
94	20241016	182900	983235855	5010	5010	5010	5010	0
95	20241016	182800	983235855	5010	5010	5010	5010	0
96	20241016	182700	983235855	5010	5010	5010	5010	0
97	20241016	182600	983235855	5010	5010	5010	5010	0
98	20241016	182500	983235855	5010	5010	5010	5010	0
99	20241016	182400	983235855	5010	5010	5010	5010	0
100	20241016	182300	983235855	5010	5010	5010	5010	0
101	20241016	182200	983235855	5010	5010	5010	5010	0
102	20241016	182100	983235855	5010	5010	5010	5010	0
103	20241016	182000	983235855	5010	5010	5010	5010	0
104	20241016	181900	983235855	5010	5010	5010	5010	0
105	20241016	181800	983235855	5010	5010	5010	5010	0
106	20241016	181700	983235855	5010	5010	5010	5010	0
107	20241016	181600	983235855	5010	5010	5010	5010	0
108	20241016	181500	983235855	5010	5010	5010	5010	0
109	20241016	181400	983235855	5010	5010	5010	5010	0
110	20241016	181300	983235855	5010	5010	5010	5010	0
111	20241016	181200	983235855	5010	5010	5010	5010	0
112	20241016	181100	983235855	5010	5010	5010	5010	0
113	20241016	181000	983235855	5010	5010	5010	5010	0
114	20241016	180900	983235855	5010	5010	5010	5010	0
115	20241016	180800	983235855	5010	5010	5010	5010	0
116	20241016	180700	983235855	5010	5010	5010	5010	0
117	20241016	180600	983235855	5010	5010	5010	5010	0
118	20241016	180500	983235855	5010	5010	5010	5010	0
119	20241016	180400	983235855	5010	5010	5010	5010	0
120	20241016	180300	983235855	5010	5010	5010	5010	0
121	20241016	180200	983235855	5010	5010	5010	5010	0
122	20241016	180100	983235855	5010	5010	5010	5010	1417
123	20241016	180000	983235855	5010	5010	5010	5010	0
124	20241016	175900	983235855	5010	5010	5010	5010	0
125	20241016	175800	983235855	5010	5010	5010	5010	0
126	20241016	175700	983235855	5010	5010	5010	5010	0
127	20241016	175600	983235855	5010	5010	5010	5010	0
128	20241016	175500	983235855	5010	5010	5010	5010	0
129	20241016	175400	983235855	5010	5010	5010	5010	0
130	20241016	175300	983235855	5010	5010	5010	5010	0
131	20241016	175200	983235855	5010	5010	5010	5010	0
132	20241016	175100	983235855	5010	5010	5010	5010	0
133	20241016	175000	983235855	5010	5010	5010	5010	0
134	20241016	174900	983235855	5010	5010	5010	5010	0
135	20241016	174800	983235855	5010	5010	5010	5010	0
136	20241016	174700	983235855	5010	5010	5010	5010	0
137	20241016	174600	983235855	5010	5010	5010	5010	0
138	20241016	174500	983235855	5010	5010	5010	5010	0
139	20241016	174400	983235855	5010	5010	5010	5010	0
140	20241016	174300	983235855	5010	5010	5010	5010	0
141	20241016	174200	983235855	5010	5010	5010	5010	0
142	20241016	174100	983235855	5010	5010	5010	5010	0
143	20241016	174000	983235855	5010	5010	5010	5010	0
144	20241016	173900	983235855	5010	5010	5010	5010	0
145	20241016	173800	983235855	5010	5010	5010	5010	0
146	20241016	173700	983235855	5010	5010	5010	5010	0
147	20241016	173600	983235855	5010	5010	5010	5010	0
148	20241016	173500	983235855	5010	5010	5010	5010	0
149	20241016	173400	983235855	5010	5010	5010	5010	0
150	20241016	173300	983235855	5010	5010	5010	5010	0
151	20241016	173200	983235855	5010	5010	5010	5010	0
152	20241016	173100	983235855	5010	5010	5010	5010	1417
153	20241016	173000	983235855	5010	5010	5010	5010	0
154	20241016	172900	983235855	5010	5010	5010	5010	0
155	20241016	172800	983235855	5010	5010	5010	5010	0
156	20241016	172700	983235855	5010	5010	5010	5010	0
157	20241016	172600	983235855	5010	5010	5010	5010	0
158	20241016	172500	983235855	5010	5010	5010	5010	0
159	20241016	172400	983235855	5010	5010	5010	5010	0
160	20241016	172300	983235855	5010	5010	5010	5010	0
161	20241016	172200	983235855	5010	5010	5010	5010	0
162	20241016	172100	983235855	5010	5010	5010	5010	0
163	20241016	172000	983235855	5010	5010	5010	5010	0
164	20241016	171900	983235855	5010	5010	5010	5010	0
165	20241016	171800	983235855	5010	5010	5010	5010	0
166	20241016	171700	983235855	5010	5010	5010	5010	0
167	20241016	171600	983235855	5010	5010	5010	5010	0
168	20241016	171500	983235855	5010	5010	5010	5010	0
169	20241016	171400	983235855	5010	5010	5010	5010	0
170	20241016	171300	983235855	5010	5010	5010	5010	0
171	20241016	171200	983235855	5010	5010	5010	5010	0
172	20241016	171100	983235855	5010	5010	5010	5010	0
173	20241016	171000	983235855	5010	5010	5010	5010	0
174	20241016	170900	983235855	5010	5010	5010	5010	0
175	20241016	170800	983235855	5010	5010	5010	5010	0
176	20241016	170700	983235855	5010	5010	5010	5010	0
177	20241016	170600	983235855	5010	5010	5010	5010	0
178	20241016	170500	983235855	5010	5010	5010	5010	0
179	20241016	170400	983235855	5010	5010	5010	5010	0
180	20241016	170300	983235855	5010	5010	5010	5010	0
181	20241016	170200	983235855	5010	5010	5010	5010	0
182	20241016	170100	983235855	5010	5010	5010	5010	1417
183	20241016	170000	983235855	5010	5010	5010	5010	0
184	20241016	165900	983235855	5010	5010	5010	5010	0
185	20241016	165800	983235855	5010	5010	5010	5010	0
186	20241016	165700	983235855	5010	5010	5010	5010	0
187	20241016	165600	983235855	5010	5010	5010	5010	0
188	20241016	165500	983235855	5010	5010	5010	5010	0
189	20241016	165400	983235855	5010	5010	5010	5010	0
190	20241016	165300	983235855	5010	5010	5010	5010	0
191	20241016	165200	983235855	5010	5010	5010	5010	0
192	20241016	165100	983235855	5010	5010	5010	5010	0
193	20241016	165000	983235855	5010	5010	5010	5010	0
194	20241016	164900	983235855	5010	5010	5010	5010	0
195	20241016	164800	983235855	5010	5010	5010	5010	0
196	20241016	164700	983235855	5010	5010	5010	5010	0
197	20241016	164600	983235855	5010	5010	5010	5010	0
198	20241016	164500	983235855	5010	5010	5010	5010	0
199	20241016	164400	983235855	5010	5010	5010	5010	0
200	20241016	164300	983235855	5010	5010	5010	5010	0
201	20241016	164200	983235855	5010	5010	5010	5010	0
202	20241016	164100	983235855	5010	5010	5010	5010	0
203	20241016	164000	983235855	5010	5010	5010	5010	0
204	20241016	163900	983235855	5010	5010	5010	5010	0
205	20241016	163800	983235855	5010	5010	5010	5010	0
206	20241016	163700	983235855	5010	5010	5010	5010	0
207	20241016	163600	983235855	5010	5010	5010	5010	0
208	20241016	163500	983235855	5010	5010	5010	5010	0
209	20241016	163400	983235855	5010	5010	5010	5010	0
210	20241016	163300	983235855	5010	5010	5010	5010	0
211	20241016	163200	983235855	5010	5010	5010	5010	0
212	20241016	163100	983235855	5010	5010	5010	5010	1417
213	20241016	163000	983235855	5010	5010	5010	5010	0
214	20241016	162900	983235855	5010	5010	5010	5010	0
215	20241016	162800	983235855	5010	5010	5010	5010	0
216	20241016	162700	983235855	5010	5010	5010	5010	0
217	20241016	162600	983235855	5010	5010	5010	5010	0
218	20241016	162500	983235855	5010	5010	5010	5010	0
219	20241016	162400	983235855	5010	5010	5010	5010	0
220	20241016	162300	983235855	5010	5010	5010	5010	0
221	20241016	162200	983235855	5010	5010	5010	5010	0
222	20241016	162100	983235855	5010	5010	5010	5010	0
223	20241016	162000	983235855	5010	5010	5010	5010	0
224	20241016	161900	983235855	5010	5010	5010	5010	0
225	20241016	161800	983235855	5010	5010	5010	5010	0
226	20241016	161700	983235855	5010	5010	5010	5010	0
227	20241016	161600	983235855	5010	5010	5010	5010	0
228	20241016	161500	983235855	5010	5010	5010	5010	0
229	20241016	161400	983235855	5010	5010	5010	5010	0
230	20241016	161300	983235855	5010	5010	5010	5010	0
231	20241016	161200	983235855	5010	5010	5010	5010	0
232	20241016	161100	983235855	5010	5010	5010	5010	0
233	20241016	161000	983235855	5010	5010	5010	5010	0
234	20241016	160900	983235855	5010	5010	5010	5010	0
235	20241016	160800	983235855	5010	5010	5010	5010	0
236	20241016	160700	983235855	5010	5010	5010	5010	0
237	20241016	160600	983235855	5010	5010	5010	5010	0
238	20241016	160500	983235855	5010	5010	5010	5010	0
239	20241016	160400	983235855	5010	5010	5010	5010	0
240	20241016	160300	983235855	5010	5010	5010	5010	0
241	20241016	160200	983235855	5010	5010	5010	5010	0
242	20241016	160100	983235855	5010	5010	5010	5010	1417
243	20241016	160000	983235855	5010	5010	5010	5010	0
244	20241016	155900	983235855	5010	5010	5010	5010	0
245	20241016	155800	983235855	5010	5010	5010	5010	0
246	20241016	155700	983235855	5010	5010	5010	5010	0
247	20241016	155600	983235855	5010	5010	5010	5010	0
248	20241016	155500	983235855	5010	5010	5010	5010	0
249	20241016	155400	983235855	5010	5010	5010	5010	0
250	20241016	155300	983235855	5010	5010	5010	5010	0
251	20241016	155200	983235855	5010	5010	5010	5010	0
252	20241016	155100	983235855	5010	5010	5010	5010	0
253	20241016	155000	983235855	5010	5010	5010	5010	0
254	20241016	154900	983235855	5010	5010	5010	5010	0
255	20241016	154800	983235855	5010	5010	5010	5010	0
256	20241016	154700	983235855	5010	5010	5010	5010	0
257	20241016	154600	983235855	5010	5010	5010	5010	0
258	20241016	154500	983235855	5010	5010	5010	5010	0
259	20241016	154400	983235855	5010	5010	5010	5010	0
260	20241016	154300	983235855	5010	5010	5010	5010	0
261	20241016	154200	983235855	5010	5010	5010	5010	0
262	20241016	154100	983235855	5010	5010	5010	5010	0
263	20241016	154000	983235855	5010	5010	5010	5010	0
264	20241016	153900	983235855	5010	5010	5010	5010	0
265	20241016	153800	983235855	5010	5010	5010	5010	0
266	20241016	153700	983235855	5010	5010	5010	5010	0
267	20241016	153600	983235855	5010	5010	5010	5010	0
268	20241016	153500	983235855	5010	5010	5010	5010	0
269	20241016	153400	983235855	5010	5010	5010	5010	0
270	20241016	153300	983235855	5010	5010	5010	5010	0
271	20241016	153200	983235855	5010	5010	5010	5010	0
272	20241016	153100	983235855	5010	5010	5010	5010	1417
273	20241016	153000	983235855	5010	5010	5010	5010	1417
274	20241016	152900	976136685	5010	5010	5010	5010	0
275	20241016	152800	976136685	5010	5010	5010	5010	0
276	20241016	152700	976136685	5010	5010	5010	5010	0
277	20241016	152600	976136685	5010	5010	5010	5010	0
278	20241016	152500	976136685	5010	5010	5010	5010	0
279	20241016	152400	976136685	5010	5010	5010	5010	0
280	20241016	152300	976136685	5010	5010	5010	5010	0
281	20241016	152200	976136685	5010	5010	5010	5010	0
282	20241016	152100	976136685	5010	5010	5010	5010	0
283	20241016	152000	976136685	5010	5010	5010	5010	0
284	20241016	151900	976136685	5010	5010	5010	5000	16
285	20241016	151800	976056535	5010	5000	5010	5000	5
286	20241016	151700	976031515	5020	5020	5020	5020	1
287	20241016	151600	976026495	5010	5010	5010	5010	0
288	20241016	151500	976026495	5010	5010	5010	5010	0
289	20241016	151400	976026495	5010	5010	5020	5010	1824
290	20241016	151300	966876195	5010	5000	5010	5000	6
291	20241016	151200	966846185	5010	5010	5010	5010	1
292	20241016	151100	966841175	5000	5000	5000	5000	0
293	20241016	151000	966841175	5000	5010	5010	5000	66
294	20241016	150900	966510795	5010	5010	5010	5010	0
295	20241016	150800	966510795	5010	5010	5010	5010	37
296	20241016	150700	966325425	5010	5010	5010	5010	37
297	20241016	150600	966140055	5010	5010	5010	5010	0
298	20241016	150500	966140055	5010	5010	5010	5010	38
299	20241016	150400	965949675	5010	5010	5010	5010	37
300	20241016	150300	965764305	5010	5010	5010	5010	0
301	20241016	150200	965764305	5010	5010	5010	5010	1338
302	20241016	150100	959060925	5010	5010	5010	5010	37
303	20241016	150000	958875555	5010	5010	5010	5010	0
304	20241016	145900	958875555	5010	5010	5010	5010	38
305	20241016	145800	958685175	5010	5010	5010	5010	37
306	20241016	145700	958499805	5010	5010	5010	5010	0
307	20241016	145600	958499805	5010	5010	5010	5010	38
308	20241016	145500	958309425	5010	5010	5010	5010	37
309	20241016	145400	958124055	5010	5010	5010	5010	0
310	20241016	145300	958124055	5010	5010	5010	5010	38
311	20241016	145200	957933675	5010	5010	5010	5010	37
312	20241016	145100	957748305	5010	5010	5010	5010	0
313	20241016	145000	957748305	5010	5010	5010	5010	38
314	20241016	144900	957557925	5010	5010	5010	5010	74
315	20241016	144800	957187185	5010	5010	5010	5010	0
316	20241016	144700	957187185	5010	5010	5010	5010	438
317	20241016	144600	954992805	5010	5020	5020	5010	1224
318	20241016	144500	948858195	5020	5020	5020	5020	0
319	20241016	144400	948858195	5020	5020	5020	5020	51
320	20241016	144300	948602175	5030	5030	5030	5030	75
321	20241016	144200	948224925	5030	5030	5030	5030	0
322	20241016	144100	948224925	5030	5030	5030	5030	37
323	20241016	144000	948038815	5020	5020	5020	5020	539
324	20241016	143900	945333035	5010	5010	5010	5010	0
325	20241016	143800	945333035	5010	5010	5010	5010	0
326	20241016	143700	945333035	5010	5020	5020	5010	174
327	20241016	143600	944460545	5020	5020	5020	5020	0
328	20241016	143500	944460545	5020	5010	5020	5010	264
329	20241016	143400	943137525	5010	5010	5010	5010	33
330	20241016	143300	942972195	5000	5000	5000	5000	0
331	20241016	143200	942972195	5000	4990	5010	4990	358
332	20241016	143100	941184925	5000	5000	5000	4995	220
333	20241016	143000	940084935	4990	4990	4990	4990	0
334	20241016	142900	940084935	4990	4995	4995	4990	11
335	20241016	142800	940030035	4995	4995	4995	4995	38
336	20241016	142700	939840225	4995	4995	4995	4995	49
337	20241016	142600	939595470	4995	4995	4995	4995	0
338	20241016	142500	939595470	4995	4995	4995	4995	509
339	20241016	142400	937053015	4995	4990	4995	4990	79
340	20241016	142300	936658655	4990	4980	4990	4980	534
341	20241016	142200	933994015	4985	4985	4985	4985	49
342	20241016	142100	933749750	4985	4985	4985	4985	65
343	20241016	142000	933425725	4985	4985	4985	4985	149
344	20241016	141900	932682960	4985	4980	4985	4980	237
345	20241016	141800	931501760	4985	4990	4990	4985	18
346	20241016	141700	931412020	4980	4985	4985	4980	2049
347	20241016	141600	921206895	4990	4990	4990	4990	91
348	20241016	141500	920752805	4990	4985	4990	4985	51
349	20241016	141400	920498560	4985	4985	4985	4985	49
350	20241016	141300	920254295	4990	4990	4990	4990	63
351	20241016	141200	919939925	4990	4990	4990	4990	11
352	20241016	141100	919885035	4995	4990	5000	4985	551
353	20241016	141000	917137650	4990	4995	4995	4990	688
354	20241016	140900	913703645	4995	4995	4995	4995	11
355	20241016	140800	913648700	5000	5000	5000	5000	50
356	20241016	140700	913398700	5000	4995	5000	4990	479
357	20241016	140600	911007215	4990	5000	5000	4990	1118
358	20241016	140500	905428145	5000	5010	5010	5000	94
359	20241016	140400	904957395	5010	5000	5010	4995	1051
360	20241016	140300	899707250	5020	5010	5020	5000	901
361	20241016	140200	895201140	5010	5020	5020	5010	931
362	20241016	140100	890528010	5020	5010	5030	5010	1005
363	20241016	140000	885492020	5030	5020	5030	5020	786
364	20241016	135900	881546020	5020	5010	5020	5010	86
365	20241016	135800	881114790	5020	5020	5020	5020	1
366	20241016	135700	881109770	5010	5020	5020	5010	52
367	20241016	135600	880849240	5020	5010	5020	5010	88
368	20241016	135500	880407970	5010	5010	5010	5010	11
369	20241016	135400	880352860	5010	5010	5020	5010	76
370	20241016	135300	879971740	5020	5020	5020	5020	2
371	20241016	135200	879961700	5000	5020	5020	5000	87
372	20241016	135100	879525940	5000	5020	5020	5000	86
373	20241016	135000	879095200	5000	5000	5000	5000	0
374	20241016	134900	879095200	5000	5020	5020	5000	87
375	20241016	134800	878659440	5000	5000	5000	5000	0
376	20241016	134700	878659440	5000	5020	5020	5000	51
377	20241016	134600	878404400	5000	5010	5010	5000	744
378	20241016	134500	874683810	5010	5010	5010	5010	18
379	20241016	134400	874593630	5010	5010	5010	5010	31
380	20241016	134300	874438320	5010	5010	5010	5010	45
381	20241016	134200	874212870	5010	5010	5010	5010	58
382	20241016	134100	873922290	5000	5000	5000	5000	49
383	20241016	134000	873677290	5000	5000	5000	5000	0
384	20241016	133900	873677290	5000	5010	5010	5000	87
385	20241016	133800	873241910	5010	5000	5010	5000	69
386	20241016	133700	872896710	5010	5010	5010	5010	40
387	20241016	133600	872696310	5000	5000	5000	5000	60
388	20241016	133500	872396310	5000	5000	5000	5000	0
389	20241016	133400	872396310	5000	5000	5000	5000	38
390	20241016	133300	872206310	5000	5010	5010	5000	62
391	20241016	133200	871896180	5000	5000	5000	5000	0
392	20241016	133100	871896180	5000	5000	5000	5000	49
393	20241016	133000	871651180	5000	5000	5000	5000	24
394	20241016	132900	871531180	5000	5000	5000	5000	25
395	20241016	132800	871406180	5000	5000	5000	5000	49
396	20241016	132700	871161180	5000	5000	5000	5000	4
397	20241016	132600	871141180	5000	5000	5000	5000	45
398	20241016	132500	870916180	5000	5000	5000	5000	37
399	20241016	132400	870731180	5000	5000	5000	5000	39
400	20241016	132300	870536180	5000	5000	5000	5000	22
401	20241016	132200	870426180	5000	5000	5000	5000	21
402	20241016	132100	870321180	5000	5000	5000	5000	39
403	20241016	132000	870126180	5000	5000	5000	5000	38
404	20241016	131900	869936180	5000	5000	5000	5000	44
405	20241016	131800	869716180	5000	5000	5000	5000	38
406	20241016	131700	869526180	4995	4995	4995	4995	0
407	20241016	131600	869526180	4995	5000	5000	4995	450
408	20241016	131500	867278155	5010	5000	5010	5000	51
409	20241016	131400	867023135	5000	5000	5000	5000	0
410	20241016	131300	867023135	5000	5000	5000	5000	49
411	20241016	131200	866778135	5010	5010	5010	5010	54
412	20241016	131100	866507595	5000	4995	5000	4995	71
413	20241016	131000	866152840	5000	4995	5000	4995	50
414	20241016	130900	865903085	4995	5000	5000	4995	1000
415	20241016	130800	860906205	5000	5000	5000	5000	49
416	20241016	130700	860661205	5000	5000	5000	5000	0
417	20241016	130600	860661205	5000	5000	5000	5000	50
418	20241016	130500	860411205	5000	5000	5000	5000	50
419	20241016	130400	860161205	5000	5000	5000	5000	0
420	20241016	130300	860161205	5000	5000	5000	5000	50
421	20241016	130200	859911205	5000	5000	5000	5000	0
422	20241016	130100	859911205	5000	5000	5000	5000	50
423	20241016	130000	859661205	5000	4995	5000	4995	52
424	20241016	125900	859401455	5000	5000	5010	5000	1274
425	20241016	125800	853029515	4995	4995	4995	4995	50
426	20241016	125700	852779765	5000	5000	5000	5000	15
427	20241016	125600	852704765	5000	5000	5000	5000	0
428	20241016	125500	852704765	5000	5000	5000	5000	50
429	20241016	125400	852454765	5000	5000	5000	5000	0
430	20241016	125300	852454765	5000	5000	5000	5000	87
431	20241016	125200	852019765	4995	4995	4995	4995	50
432	20241016	125100	851770015	5000	5000	5000	5000	0
433	20241016	125000	851770015	5000	5000	5000	5000	13
434	20241016	124900	851705015	5010	5010	5010	5010	1
435	20241016	124800	851700005	4995	4995	4995	4995	50
436	20241016	124700	851450255	5000	5000	5000	5000	50
437	20241016	124600	851200255	4995	4995	4995	4995	0
438	20241016	124500	851200255	4995	5000	5000	4995	85
439	20241016	124400	850775505	5000	5000	5000	5000	0
440	20241016	124300	850775505	5000	5000	5000	5000	15
441	20241016	124200	850700505	5000	5010	5010	5000	82
442	20241016	124100	850290305	5010	5000	5010	5000	2
443	20241016	124000	850280295	5000	5000	5000	5000	50
444	20241016	123900	850030295	5000	5000	5000	5000	0
445	20241016	123800	850030295	5000	5000	5000	5000	50
446	20241016	123700	849780295	5010	5020	5020	5010	7
447	20241016	123600	849745205	5010	5010	5010	5010	1
448	20241016	123500	849740195	5000	5010	5010	5000	51
449	20241016	123400	849485185	5010	5000	5010	5000	55
450	20241016	123300	849210135	5010	5010	5010	5010	0
451	20241016	123200	849210135	5010	5000	5010	5000	58
452	20241016	123100	848920085	5000	5000	5000	5000	0
453	20241016	123000	848920085	5000	5010	5010	5000	69
454	20241016	122900	848574895	5010	5010	5010	5010	19
455	20241016	122800	848479705	5010	5010	5010	5010	0
456	20241016	122700	848479705	5010	5010	5010	5010	50
457	20241016	122600	848229205	5020	5020	5020	5020	13
458	20241016	122500	848163945	5010	5010	5020	5010	1068
459	20241016	122400	842803265	5010	5000	5010	4995	178
460	20241016	122300	841912465	4995	4995	4995	4995	10
461	20241016	122200	841862515	4995	4995	4995	4995	50
462	20241016	122100	841612765	5000	5000	5000	5000	0
463	20241016	122000	841612765	5000	5000	5000	5000	27
464	20241016	121900	841477765	5000	5000	5000	5000	50
465	20241016	121800	841227765	5000	5000	5000	5000	4
466	20241016	121700	841207765	4995	4995	4995	4995	50
467	20241016	121600	840958015	4995	4995	4995	4995	50
468	20241016	121500	840708265	5000	5000	5000	5000	20
469	20241016	121400	840608265	5000	5000	5000	5000	26
470	20241016	121300	840478265	5010	5010	5010	5010	1
471	20241016	121200	840473255	5000	5000	5000	5000	50
472	20241016	121100	840223255	5010	5000	5010	5000	51
473	20241016	121000	839968245	5000	5000	5000	5000	0
474	20241016	120900	839968245	5000	5000	5000	5000	50
475	20241016	120800	839718245	5010	4995	5010	4995	590
476	20241016	120700	836768475	4990	4990	4990	4990	50
477	20241016	120600	836518975	4995	4995	4995	4995	2
478	20241016	120500	836508985	4995	4995	4995	4995	0
479	20241016	120400	836508985	4995	4995	4995	4990	89
480	20241016	120300	836064680	4990	4990	4990	4990	0
481	20241016	120200	836064680	4990	4995	4995	4990	52
482	20241016	120100	835805190	4990	4990	4990	4990	50
483	20241016	120000	835555690	4990	4990	4990	4990	0
484	20241016	115900	835555690	4990	4990	4990	4990	50
485	20241016	115800	835306190	4995	4995	4995	4995	0
486	20241016	115700	835306190	4995	4995	4995	4995	9
487	20241016	115600	835261235	4995	4990	4995	4990	51
488	20241016	115500	835006740	4995	4995	4995	4995	9
489	20241016	115400	834961785	4995	4995	4995	4990	72
490	20241016	115300	834602395	4995	4995	4995	4995	18
491	20241016	115200	834512485	5000	5000	5000	5000	0
492	20241016	115100	834512485	5000	4990	5000	4990	51
493	20241016	115000	834257985	5000	4995	5000	4995	40
494	20241016	114900	834058055	5000	4995	5000	4990	52
495	20241016	114800	833798560	5000	4990	5000	4990	1054
496	20241016	114700	828539070	4995	4995	4995	4995	2
497	20241016	114600	828529080	4995	4995	4995	4995	46
498	20241016	114500	828299310	4995	4995	4995	4995	0
499	20241016	114400	828299310	4995	4995	4995	4995	50
500	20241016	114300	828049560	5000	5000	5000	4995	54
501	20241016	114200	827779810	4995	4990	4995	4990	1013
502	20241016	114100	822724875	5000	4990	5000	4990	1051
503	20241016	114000	817480375	4990	4990	4990	4990	0
504	20241016	113900	817480375	4990	5000	5000	4990	1252
505	20241016	113800	811230855	4995	4995	4995	4995	50
506	20241016	113700	810981105	4995	4995	4995	4995	0
507	20241016	113600	810981105	4995	4995	4995	4995	50
508	20241016	113500	810731355	5000	5000	5000	5000	1
509	20241016	113400	810726355	4995	4995	4995	4995	50
510	20241016	113300	810476605	5000	4995	5000	4995	52
511	20241016	113200	810216855	5000	5000	5000	5000	3
512	20241016	113100	810201855	4995	4995	4995	4995	50
513	20241016	113000	809952105	5010	4995	5010	4995	80
514	20241016	112900	809552055	5010	5010	5010	5010	0
515	20241016	112800	809552055	5010	4995	5010	4995	52
516	20241016	112700	809292285	5000	5000	5000	5000	230
517	20241016	112600	808142285	5000	5000	5000	5000	50
518	20241016	112500	807892285	5010	5000	5010	4995	1852
519	20241016	112400	798640865	5010	5010	5010	5010	0
520	20241016	112300	798640865	5010	5010	5010	5010	63
521	20241016	112200	798325235	5020	5020	5020	5000	1508
522	20241016	112100	790785075	5010	5020	5020	5010	55
523	20241016	112000	790509475	5020	5010	5020	5010	52
524	20241016	111900	790248935	5010	5000	5010	5000	29
525	20241016	111800	790103655	5010	5010	5010	5010	22
526	20241016	111700	789993435	5010	5020	5020	5000	1914
527	20241016	111600	780418575	5010	5010	5010	5010	96
528	20241016	111500	779937615	5010	5000	5010	5000	112
529	20241016	111400	779376995	5010	5010	5010	5010	0
530	20241016	111300	779376995	5010	5010	5010	5000	78
531	20241016	111200	778986715	4995	5010	5010	4995	1002
532	20241016	111100	773981610	5000	5000	5000	5000	50
533	20241016	111000	773731610	5010	5010	5010	5000	55
534	20241016	110900	773456560	5020	5010	5020	5000	1228
535	20241016	110800	767316250	5000	5010	5010	5000	1949
536	20241016	110700	757561760	5010	5010	5010	5010	50
537	20241016	110600	757311260	5020	5020	5020	5020	0
538	20241016	110500	757311260	5020	5020	5020	5020	65
539	20241016	110400	756984960	5020	5020	5020	5020	13
540	20241016	110300	756919700	5010	5020	5020	5010	96
541	20241016	110200	756438280	5020	5020	5020	5010	785
542	20241016	110100	752497700	5020	5020	5020	5020	0
543	20241016	110000	752497700	5020	5030	5030	5020	408
544	20241016	105900	750448400	5030	5030	5030	5030	0
545	20241016	105800	750448400	5030	5040	5040	5030	205
546	20241016	105700	749415700	5040	5030	5040	5030	824
547	20241016	105600	745263240	5040	5040	5040	5040	34
548	20241016	105500	745091880	5030	5040	5040	5030	148
549	20241016	105400	744346460	5040	5040	5040	5040	0
550	20241016	105300	744346460	5040	5040	5040	5040	208
551	20241016	105200	743298140	5030	5030	5040	5030	86
552	20241016	105100	742865550	5040	5040	5040	5040	20
553	20241016	105000	742764750	5030	5030	5030	5030	50
554	20241016	104900	742513250	5030	5020	5030	5020	1592
555	20241016	104800	734505990	5020	5020	5020	5020	119
556	20241016	104700	733908610	5010	5010	5010	5010	50
557	20241016	104600	733658110	5010	5010	5010	5010	62
558	20241016	104500	733347490	5020	5010	5020	5010	52
559	20241016	104400	733086950	5020	5010	5020	5010	52
560	20241016	104300	732826410	5020	5010	5020	5010	802
561	20241016	104200	728808370	5020	5020	5020	5020	16
562	20241016	104100	728728050	5030	5030	5030	5030	1
563	20241016	104000	728723020	5020	5020	5020	5020	50
564	20241016	103900	728472020	5030	5010	5030	5010	51
565	20241016	103800	728216490	5020	5020	5020	5020	1812
566	20241016	103700	719120250	5020	5020	5020	5020	463
567	20241016	103600	716795990	5020	5010	5020	5010	3147
568	20241016	103500	701029510	5000	4995	5000	4995	128
569	20241016	103400	700389670	4995	4995	4995	4995	50
570	20241016	103300	700139920	4995	4995	4995	4995	0
571	20241016	103200	700139920	4995	4995	4995	4995	50
572	20241016	103100	699890170	4995	4995	4995	4995	45
573	20241016	103000	699665395	4995	4995	4995	4995	50
574	20241016	102900	699415645	5000	4995	5000	4995	51
575	20241016	102800	699160895	4995	4995	4995	4995	0
576	20241016	102700	699160895	4995	4995	4995	4995	50
577	20241016	102600	698911145	5000	5000	5000	5000	44
578	20241016	102500	698691145	5000	5000	5000	5000	0
579	20241016	102400	698691145	5000	5000	5000	5000	51
580	20241016	102300	698436145	5010	5010	5010	5010	0
581	20241016	102200	698436145	5010	5000	5010	5000	122
582	20241016	102100	697826135	5000	5000	5000	5000	50
583	20241016	102000	697576135	5000	5000	5000	5000	0
584	20241016	101900	697576135	5000	5000	5000	5000	50
585	20241016	101800	697326135	5000	5000	5000	5000	0
586	20241016	101700	697326135	5000	5000	5000	5000	559
587	20241016	101600	694531135	5000	5000	5000	5000	50
588	20241016	101500	694281135	5000	5000	5000	5000	0
589	20241016	101400	694281135	5000	5000	5000	5000	50
590	20241016	101300	694031135	5000	5000	5000	5000	0
591	20241016	101200	694031135	5000	5000	5000	5000	50
592	20241016	101100	693781135	5010	5000	5010	5000	51
593	20241016	101000	693526125	5010	5010	5010	5010	25
594	20241016	100900	693400875	5000	5000	5010	5000	185
595	20241016	100800	692475865	5000	5000	5000	5000	0
596	20241016	100700	692475865	5000	5000	5000	5000	50
597	20241016	100600	692225865	5010	5000	5010	5000	51
598	20241016	100500	691970855	5010	5010	5010	5010	2
599	20241016	100400	691960835	5010	5000	5010	5000	56
600	20241016	100300	691680775	5010	5000	5010	5000	711
601	20241016	100200	688124535	5010	5010	5010	5010	1
602	20241016	100100	688119525	5000	5000	5000	5000	50
603	20241016	100000	687869525	5000	5000	5000	5000	0
604	20241016	095900	687869525	5000	5010	5010	5000	51
605	20241016	095800	687614515	5000	5000	5000	5000	50
606	20241016	095700	687364515	5010	5010	5010	5010	0
607	20241016	095600	687364515	5010	5000	5010	5000	54
608	20241016	095500	687094475	5000	5000	5000	5000	66
609	20241016	095400	686764475	5000	5010	5010	5000	51
610	20241016	095300	686509465	4990	4995	5000	4990	392
611	20241016	095200	684550170	4995	4995	4995	4995	10
612	20241016	095100	684500220	4990	4990	4990	4990	50
613	20241016	095000	684250720	4985	4985	4985	4985	0
614	20241016	094900	684250720	4985	4985	4990	4985	360
615	20241016	094800	682455225	4980	4980	4980	4980	50
616	20241016	094700	682206225	4985	4985	4985	4985	1
617	20241016	094600	682201240	4985	4985	4985	4985	19
618	20241016	094500	682106525	4985	4985	4985	4985	50
619	20241016	094400	681857275	4980	4980	4980	4980	0
620	20241016	094300	681857275	4980	4990	4990	4980	62
621	20241016	094200	681548395	4985	4990	4990	4985	34
622	20241016	094100	681378890	4985	4990	4990	4985	51
623	20241016	094000	681124650	4985	4985	4985	4985	50
624	20241016	093900	680875400	4990	4990	4990	4990	1
625	20241016	093800	680870410	4980	4980	4980	4980	50
626	20241016	093700	680621410	4990	4990	4990	4990	1
627	20241016	093600	680616420	4980	4980	4990	4980	940
628	20241016	093500	675930960	4980	4980	4980	4980	2
629	20241016	093400	675921000	4985	4980	4985	4965	676
630	20241016	093300	672562165	4985	4980	4985	4975	70
631	20241016	093200	672213755	4980	4985	4985	4980	2
632	20241016	093100	672203790	4985	4980	4985	4975	61
633	20241016	093000	671900225	4985	4975	4985	4970	262
634	20241016	092900	670597645	4980	4980	4980	4980	2
635	20241016	092800	670587685	4985	4970	4990	4965	1025
636	20241016	092700	665486730	4970	4970	4970	4970	4
637	20241016	092600	665466850	4970	4980	4980	4970	81
638	20241016	092500	665064095	4980	4980	4980	4965	5054
639	20241016	092400	639945240	4990	4980	4990	4970	2292
640	20241016	092300	628548240	4980	4985	4990	4980	262
641	20241016	092200	627241890	4985	4990	4990	4985	51
642	20241016	092100	626987645	4990	4985	4990	4985	97
643	20241016	092000	626503870	4990	4990	4990	4980	780
644	20241016	091900	622617610	4990	4995	4995	4990	33
645	20241016	091800	622452930	4995	4995	4995	4990	65
646	20241016	091700	622128505	5000	4995	5000	4990	71
647	20241016	091600	621774105	4995	4995	4995	4995	32
648	20241016	091500	621614265	5000	4990	5000	4990	339
649	20241016	091400	619921035	4990	5000	5000	4990	75
650	20241016	091300	619546650	5000	5000	5000	4995	1023
651	20241016	091200	614433825	5010	5000	5010	5000	54
652	20241016	091100	614163785	5010	5010	5010	5000	484
653	20241016	091000	611743695	5010	5000	5010	5000	54
654	20241016	090900	611473655	5010	5000	5010	4995	165
655	20241016	090800	610648800	5000	5000	5010	5000	1361
656	20241016	090700	603831290	5010	5000	5010	4995	764
657	20241016	090600	600011340	5020	5000	5020	5000	99
658	20241016	090500	599515540	5000	5000	5000	5000	50
659	20241016	090400	599265540	5010	5020	5040	5010	3147
660	20241016	090300	583446520	5010	5000	5030	5000	3920
661	20241016	090200	563781890	5010	5030	5030	4995	2472
662	20241016	090100	551413410	5000	4995	5040	4995	12230
663	20241016	090000	490129630	4995	4940	5050	4940	99121