KissMeData/003580/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184100	543780715	4950	4950	4950	4950	819
3	20241004	184000	543780715	4950	4950	4950	4950	0
4	20241004	183900	543780715	4950	4950	4950	4950	0
5	20241004	183800	543780715	4950	4950	4950	4950	0
6	20241004	183700	543780715	4950	4950	4950	4950	0
7	20241004	183600	543780715	4950	4950	4950	4950	0
8	20241004	183500	543780715	4950	4950	4950	4950	0
9	20241004	183400	543780715	4950	4950	4950	4950	0
10	20241004	183300	543780715	4950	4950	4950	4950	0
11	20241004	183200	543780715	4950	4950	4950	4950	0
12	20241004	183100	543780715	4950	4950	4950	4950	0
13	20241004	183000	543780715	4950	4950	4950	4950	0
14	20241004	182900	543780715	4950	4950	4950	4950	0
15	20241004	182800	543780715	4950	4950	4950	4950	0
16	20241004	182700	543780715	4950	4950	4950	4950	0
17	20241004	182600	543780715	4950	4950	4950	4950	0
18	20241004	182500	543780715	4950	4950	4950	4950	0
19	20241004	182400	543780715	4950	4950	4950	4950	0
20	20241004	182300	543780715	4950	4950	4950	4950	0
21	20241004	182200	543780715	4950	4950	4950	4950	0
22	20241004	182100	543780715	4950	4950	4950	4950	0
23	20241004	182000	543780715	4950	4950	4950	4950	0
24	20241004	181900	543780715	4950	4950	4950	4950	0
25	20241004	181800	543780715	4950	4950	4950	4950	0
26	20241004	181700	543780715	4950	4950	4950	4950	0
27	20241004	181600	543780715	4950	4950	4950	4950	0
28	20241004	181500	543780715	4950	4950	4950	4950	0
29	20241004	181400	543780715	4950	4950	4950	4950	0
30	20241004	181300	543780715	4950	4950	4950	4950	0
31	20241004	181200	543780715	4950	4950	4950	4950	0
32	20241004	181100	543780715	4950	4950	4950	4950	819
33	20241004	181000	543780715	4950	4950	4950	4950	0
34	20241004	180900	543780715	4950	4950	4950	4950	0
35	20241004	180800	543780715	4950	4950	4950	4950	0
36	20241004	180700	543780715	4950	4950	4950	4950	0
37	20241004	180600	543780715	4950	4950	4950	4950	0
38	20241004	180500	543780715	4950	4950	4950	4950	0
39	20241004	180400	543780715	4950	4950	4950	4950	0
40	20241004	180300	543780715	4950	4950	4950	4950	0
41	20241004	180200	543780715	4950	4950	4950	4950	0
42	20241004	180100	543780715	4950	4950	4950	4950	0
43	20241004	180000	543780715	4950	4950	4950	4950	0
44	20241004	175900	543780715	4950	4950	4950	4950	0
45	20241004	175800	543780715	4950	4950	4950	4950	0
46	20241004	175700	543780715	4950	4950	4950	4950	0
47	20241004	175600	543780715	4950	4950	4950	4950	0
48	20241004	175500	543780715	4950	4950	4950	4950	0
49	20241004	175400	543780715	4950	4950	4950	4950	0
50	20241004	175300	543780715	4950	4950	4950	4950	0
51	20241004	175200	543780715	4950	4950	4950	4950	0
52	20241004	175100	543780715	4950	4950	4950	4950	0
53	20241004	175000	543780715	4950	4950	4950	4950	0
54	20241004	174900	543780715	4950	4950	4950	4950	0
55	20241004	174800	543780715	4950	4950	4950	4950	0
56	20241004	174700	543780715	4950	4950	4950	4950	0
57	20241004	174600	543780715	4950	4950	4950	4950	0
58	20241004	174500	543780715	4950	4950	4950	4950	0
59	20241004	174400	543780715	4950	4950	4950	4950	0
60	20241004	174300	543780715	4950	4950	4950	4950	0
61	20241004	174200	543780715	4950	4950	4950	4950	0
62	20241004	174100	543780715	4950	4950	4950	4950	819
63	20241004	174000	543780715	4950	4950	4950	4950	0
64	20241004	173900	543780715	4950	4950	4950	4950	0
65	20241004	173800	543780715	4950	4950	4950	4950	0
66	20241004	173700	543780715	4950	4950	4950	4950	0
67	20241004	173600	543780715	4950	4950	4950	4950	0
68	20241004	173500	543780715	4950	4950	4950	4950	0
69	20241004	173400	543780715	4950	4950	4950	4950	0
70	20241004	173300	543780715	4950	4950	4950	4950	0
71	20241004	173200	543780715	4950	4950	4950	4950	0
72	20241004	173100	543780715	4950	4950	4950	4950	0
73	20241004	173000	543780715	4950	4950	4950	4950	0
74	20241004	172900	543780715	4950	4950	4950	4950	0
75	20241004	172800	543780715	4950	4950	4950	4950	0
76	20241004	172700	543780715	4950	4950	4950	4950	0
77	20241004	172600	543780715	4950	4950	4950	4950	0
78	20241004	172500	543780715	4950	4950	4950	4950	0
79	20241004	172400	543780715	4950	4950	4950	4950	0
80	20241004	172300	543780715	4950	4950	4950	4950	0
81	20241004	172200	543780715	4950	4950	4950	4950	0
82	20241004	172100	543780715	4950	4950	4950	4950	0
83	20241004	172000	543780715	4950	4950	4950	4950	0
84	20241004	171900	543780715	4950	4950	4950	4950	0
85	20241004	171800	543780715	4950	4950	4950	4950	0
86	20241004	171700	543780715	4950	4950	4950	4950	0
87	20241004	171600	543780715	4950	4950	4950	4950	0
88	20241004	171500	543780715	4950	4950	4950	4950	0
89	20241004	171400	543780715	4950	4950	4950	4950	0
90	20241004	171300	543780715	4950	4950	4950	4950	0
91	20241004	171200	543780715	4950	4950	4950	4950	0
92	20241004	171100	543780715	4950	4950	4950	4950	819
93	20241004	171000	543780715	4950	4950	4950	4950	0
94	20241004	170900	543780715	4950	4950	4950	4950	0
95	20241004	170800	543780715	4950	4950	4950	4950	0
96	20241004	170700	543780715	4950	4950	4950	4950	0
97	20241004	170600	543780715	4950	4950	4950	4950	0
98	20241004	170500	543780715	4950	4950	4950	4950	0
99	20241004	170400	543780715	4950	4950	4950	4950	0
100	20241004	170300	543780715	4950	4950	4950	4950	0
101	20241004	170200	543780715	4950	4950	4950	4950	0
102	20241004	170100	543780715	4950	4950	4950	4950	0
103	20241004	170000	543780715	4950	4950	4950	4950	0
104	20241004	165900	543780715	4950	4950	4950	4950	0
105	20241004	165800	543780715	4950	4950	4950	4950	0
106	20241004	165700	543780715	4950	4950	4950	4950	0
107	20241004	165600	543780715	4950	4950	4950	4950	0
108	20241004	165500	543780715	4950	4950	4950	4950	0
109	20241004	165400	543780715	4950	4950	4950	4950	0
110	20241004	165300	543780715	4950	4950	4950	4950	0
111	20241004	165200	543780715	4950	4950	4950	4950	0
112	20241004	165100	543780715	4950	4950	4950	4950	0
113	20241004	165000	543780715	4950	4950	4950	4950	0
114	20241004	164900	543780715	4950	4950	4950	4950	0
115	20241004	164800	543780715	4950	4950	4950	4950	0
116	20241004	164700	543780715	4950	4950	4950	4950	0
117	20241004	164600	543780715	4950	4950	4950	4950	0
118	20241004	164500	543780715	4950	4950	4950	4950	0
119	20241004	164400	543780715	4950	4950	4950	4950	0
120	20241004	164300	543780715	4950	4950	4950	4950	0
121	20241004	164200	543780715	4950	4950	4950	4950	0
122	20241004	164100	543780715	4950	4950	4950	4950	819
123	20241004	164000	543780715	4950	4950	4950	4950	0
124	20241004	163900	543780715	4950	4950	4950	4950	0
125	20241004	163800	543780715	4950	4950	4950	4950	0
126	20241004	163700	543780715	4950	4950	4950	4950	0
127	20241004	163600	543780715	4950	4950	4950	4950	0
128	20241004	163500	543780715	4950	4950	4950	4950	0
129	20241004	163400	543780715	4950	4950	4950	4950	0
130	20241004	163300	543780715	4950	4950	4950	4950	0
131	20241004	163200	543780715	4950	4950	4950	4950	0
132	20241004	163100	543780715	4950	4950	4950	4950	0
133	20241004	163000	543780715	4950	4950	4950	4950	0
134	20241004	162900	543780715	4950	4950	4950	4950	0
135	20241004	162800	543780715	4950	4950	4950	4950	0
136	20241004	162700	543780715	4950	4950	4950	4950	0
137	20241004	162600	543780715	4950	4950	4950	4950	0
138	20241004	162500	543780715	4950	4950	4950	4950	0
139	20241004	162400	543780715	4950	4950	4950	4950	0
140	20241004	162300	543780715	4950	4950	4950	4950	0
141	20241004	162200	543780715	4950	4950	4950	4950	0
142	20241004	162100	543780715	4950	4950	4950	4950	0
143	20241004	162000	543780715	4950	4950	4950	4950	0
144	20241004	161900	543780715	4950	4950	4950	4950	0
145	20241004	161800	543780715	4950	4950	4950	4950	0
146	20241004	161700	543780715	4950	4950	4950	4950	0
147	20241004	161600	543780715	4950	4950	4950	4950	0
148	20241004	161500	543780715	4950	4950	4950	4950	0
149	20241004	161400	543780715	4950	4950	4950	4950	0
150	20241004	161300	543780715	4950	4950	4950	4950	0
151	20241004	161200	543780715	4950	4950	4950	4950	0
152	20241004	161100	543780715	4950	4950	4950	4950	819
153	20241004	161000	543780715	4950	4950	4950	4950	0
154	20241004	160900	543780715	4950	4950	4950	4950	0
155	20241004	160800	543780715	4950	4950	4950	4950	0
156	20241004	160700	543780715	4950	4950	4950	4950	0
157	20241004	160600	543780715	4950	4950	4950	4950	0
158	20241004	160500	543780715	4950	4950	4950	4950	0
159	20241004	160400	543780715	4950	4950	4950	4950	0
160	20241004	160300	543780715	4950	4950	4950	4950	0
161	20241004	160200	543780715	4950	4950	4950	4950	0
162	20241004	160100	543780715	4950	4950	4950	4950	0
163	20241004	160000	543780715	4950	4950	4950	4950	0
164	20241004	155900	543780715	4950	4950	4950	4950	0
165	20241004	155800	543780715	4950	4950	4950	4950	0
166	20241004	155700	543780715	4950	4950	4950	4950	0
167	20241004	155600	543780715	4950	4950	4950	4950	0
168	20241004	155500	543780715	4950	4950	4950	4950	0
169	20241004	155400	543780715	4950	4950	4950	4950	0
170	20241004	155300	543780715	4950	4950	4950	4950	0
171	20241004	155200	543780715	4950	4950	4950	4950	0
172	20241004	155100	543780715	4950	4950	4950	4950	0
173	20241004	155000	543780715	4950	4950	4950	4950	0
174	20241004	154900	543780715	4950	4950	4950	4950	0
175	20241004	154800	543780715	4950	4950	4950	4950	0
176	20241004	154700	543780715	4950	4950	4950	4950	0
177	20241004	154600	543780715	4950	4950	4950	4950	0
178	20241004	154500	543780715	4950	4950	4950	4950	0
179	20241004	154400	543780715	4950	4950	4950	4950	0
180	20241004	154300	543780715	4950	4950	4950	4950	0
181	20241004	154200	543780715	4950	4950	4950	4950	0
182	20241004	154100	543780715	4950	4950	4950	4950	819
183	20241004	154000	543780715	4950	4950	4950	4950	0
184	20241004	153900	543780715	4950	4950	4950	4950	0
185	20241004	153800	543780715	4950	4950	4950	4950	0
186	20241004	153700	543780715	4950	4950	4950	4950	0
187	20241004	153600	543780715	4950	4950	4950	4950	0
188	20241004	153500	543780715	4950	4950	4950	4950	0
189	20241004	153400	543780715	4950	4950	4950	4950	0
190	20241004	153300	543780715	4950	4950	4950	4950	0
191	20241004	153200	543780715	4950	4950	4950	4950	0
192	20241004	153100	543780715	4950	4950	4950	4950	0
193	20241004	153000	543780715	4950	4950	4950	4950	819
194	20241004	152900	539726665	4950	4950	4950	4950	0
195	20241004	152800	539726665	4950	4950	4950	4950	0
196	20241004	152700	539726665	4950	4950	4950	4950	0
197	20241004	152600	539726665	4950	4950	4950	4950	0
198	20241004	152500	539726665	4950	4950	4950	4950	0
199	20241004	152400	539726665	4950	4950	4950	4950	0
200	20241004	152300	539726665	4950	4950	4950	4950	0
201	20241004	152200	539726665	4950	4950	4950	4950	0
202	20241004	152100	539726665	4950	4950	4950	4950	0
203	20241004	152000	539726665	4950	4950	4950	4950	0
204	20241004	151900	539726665	4950	4950	4950	4940	203
205	20241004	151800	538723320	4950	4950	4950	4950	60
206	20241004	151700	538426320	4950	4955	4955	4950	165
207	20241004	151600	537609470	4950	4950	4950	4950	70
208	20241004	151500	537262970	4945	4945	4945	4945	1
209	20241004	151400	537258025	4945	4945	4945	4945	73
210	20241004	151300	536897040	4945	4945	4945	4945	1
211	20241004	151200	536892095	4945	4945	4945	4945	5
212	20241004	151100	536867370	4945	4945	4945	4945	33
213	20241004	151000	536704185	4945	4950	4950	4945	495
214	20241004	150900	534256370	4950	4950	4950	4950	13
215	20241004	150800	534192020	4950	4950	4950	4950	5
216	20241004	150700	534167270	4950	4950	4950	4950	191
217	20241004	150600	533221820	4950	4950	4950	4950	16
218	20241004	150500	533142620	4950	4950	4950	4950	0
219	20241004	150400	533142620	4950	4950	4950	4950	53
220	20241004	150300	532880270	4950	4955	4955	4950	17
221	20241004	150200	532796095	4945	4945	4945	4945	0
222	20241004	150100	532796095	4945	4945	4945	4945	73
223	20241004	150000	532435110	4950	4950	4950	4950	0
224	20241004	145900	532435110	4950	4950	4950	4950	50
225	20241004	145800	532187610	4950	4950	4950	4950	84
226	20241004	145700	531771810	4945	4945	4945	4945	0
227	20241004	145600	531771810	4945	4945	4945	4945	0
228	20241004	145500	531771810	4945	4945	4945	4945	228
229	20241004	145400	530644350	4950	4950	4950	4950	0
230	20241004	145300	530644350	4950	4945	4950	4945	277
231	20241004	145200	529273530	4950	4950	4950	4950	256
232	20241004	145100	528006330	4950	4940	4950	4940	143
233	20241004	145000	527298610	4945	4955	4955	4945	183
234	20241004	144900	526393545	4950	4950	4950	4950	0
235	20241004	144800	526393545	4950	4950	4950	4950	2
236	20241004	144700	526383645	4950	4950	4950	4950	0
237	20241004	144600	526383645	4950	4950	4950	4950	0
238	20241004	144500	526383645	4950	4950	4950	4950	9
239	20241004	144400	526339095	4950	4950	4950	4950	6
240	20241004	144300	526309395	4955	4955	4955	4955	3
241	20241004	144200	526294530	4955	4955	4955	4955	51
242	20241004	144100	526041825	4955	4945	4955	4945	3
243	20241004	144000	526026980	4940	4940	4940	4940	0
244	20241004	143900	526026980	4940	4940	4940	4940	0
245	20241004	143800	526026980	4940	4940	4940	4940	0
246	20241004	143700	526026980	4940	4940	4940	4940	0
247	20241004	143600	526026980	4940	4940	4940	4940	0
248	20241004	143500	526026980	4940	4940	4940	4940	0
249	20241004	143400	526026980	4940	4940	4940	4940	20
250	20241004	143300	525928180	4935	4935	4935	4935	0
251	20241004	143200	525928180	4935	4935	4935	4935	0
252	20241004	143100	525928180	4935	4935	4935	4935	0
253	20241004	143000	525928180	4935	4935	4935	4935	0
254	20241004	142900	525928180	4935	4935	4935	4935	0
255	20241004	142800	525928180	4935	4935	4935	4935	3
256	20241004	142700	525913375	4935	4935	4940	4935	1092
257	20241004	142600	520524320	4940	4945	4945	4940	98
258	20241004	142500	520040015	4950	4950	4950	4950	14
259	20241004	142400	519970715	4950	4950	4950	4950	0
260	20241004	142300	519970715	4950	4950	4950	4950	0
261	20241004	142200	519970715	4950	4950	4950	4950	13
262	20241004	142100	519906365	4955	4955	4955	4955	2
263	20241004	142000	519896455	4955	4955	4955	4955	206
264	20241004	141900	518875725	4950	4950	4950	4950	0
265	20241004	141800	518875725	4950	4950	4950	4950	69
266	20241004	141700	518534175	4935	4935	4935	4935	3
267	20241004	141600	518519370	4935	4935	4935	4935	0
268	20241004	141500	518519370	4935	4935	4935	4935	1
269	20241004	141400	518514435	4935	4935	4935	4935	30
270	20241004	141300	518366385	4930	4930	4930	4930	0
271	20241004	141200	518366385	4930	4935	4935	4930	263
272	20241004	141100	517069400	4925	4950	4950	4925	608
273	20241004	141000	514066490	4965	4965	4965	4965	101
274	20241004	140900	513565025	4965	4965	4965	4965	116
275	20241004	140800	512989085	4965	4960	4965	4960	12
276	20241004	140700	512929545	4960	4960	4960	4960	14
277	20241004	140600	512860105	4940	4960	4960	4940	217
278	20241004	140500	511784710	4960	4960	4960	4960	0
279	20241004	140400	511784710	4960	4960	4960	4960	3
280	20241004	140300	511769830	4950	4950	4950	4950	0
281	20241004	140200	511769830	4950	4925	4950	4925	32214
282	20241004	140100	353115630	4930	4935	4935	4930	2335
283	20241004	140000	341604075	4935	4940	4940	4935	2963
284	20241004	135900	326975500	4935	4945	4945	4935	82
285	20241004	135800	326570575	4945	4945	4945	4940	1081
286	20241004	135700	321228610	4945	4945	4945	4945	0
287	20241004	135600	321228610	4945	4945	4945	4945	27
288	20241004	135500	321095095	4950	4950	4950	4950	7
289	20241004	135400	321060445	4950	4950	4950	4950	4
290	20241004	135300	321040645	4950	4950	4950	4950	0
291	20241004	135200	321040645	4950	4950	4950	4950	105
292	20241004	135100	320520895	4950	4950	4950	4950	2
293	20241004	135000	320510995	4950	4950	4950	4950	13
294	20241004	134900	320446645	4950	4950	4950	4950	1300
295	20241004	134800	314011645	4960	4960	4960	4955	127
296	20241004	134700	313381775	4960	4960	4960	4960	102
297	20241004	134600	312875855	4960	4960	4960	4960	7
298	20241004	134500	312841135	4960	4960	4960	4960	100
299	20241004	134400	312345135	4960	4960	4960	4960	2
300	20241004	134300	312335215	4960	4955	4960	4955	48
301	20241004	134200	312097330	4955	4950	4955	4950	338
302	20241004	134100	310424105	4950	4955	4955	4950	460
303	20241004	134000	308147080	4955	4955	4955	4955	73
304	20241004	133900	307785365	4955	4955	4955	4955	0
305	20241004	133800	307785365	4955	4955	4955	4955	0
306	20241004	133700	307785365	4955	4955	4955	4955	167
307	20241004	133600	306957880	4960	4960	4960	4960	11
308	20241004	133500	306903320	4960	4960	4960	4960	0
309	20241004	133400	306903320	4960	4960	4960	4960	945
310	20241004	133300	302216120	4960	4960	4960	4960	100
311	20241004	133200	301720120	4960	4960	4960	4960	15
312	20241004	133100	301645720	4960	4960	4960	4955	817
313	20241004	133000	297595900	4960	4960	4960	4960	113
314	20241004	132900	297035420	4960	4960	4960	4960	6
315	20241004	132800	297005660	4960	4965	4965	4960	573
316	20241004	132700	294161615	4965	4965	4965	4965	5
317	20241004	132600	294136790	4965	4965	4965	4965	3
318	20241004	132500	294121895	4965	4965	4965	4965	1
319	20241004	132400	294116930	4965	4965	4965	4965	100
320	20241004	132300	293620430	4965	4965	4965	4965	39
321	20241004	132200	293426795	4960	4960	4960	4960	1
322	20241004	132100	293421835	4960	4965	4965	4960	30
323	20241004	132000	293273020	4965	4965	4965	4965	534
324	20241004	131900	290621710	4955	4965	4965	4955	1347
325	20241004	131800	283935175	4965	4965	4965	4965	112
326	20241004	131700	283379095	4965	4970	4970	4965	468
327	20241004	131600	281053160	4970	4970	4970	4970	0
328	20241004	131500	281053160	4970	4970	4970	4970	135
329	20241004	131400	280382210	4975	4975	4975	4975	10
330	20241004	131300	280332460	4975	4975	4975	4975	0
331	20241004	131200	280332460	4975	4975	4975	4970	453
332	20241004	131100	278080785	4975	4975	4975	4975	100
333	20241004	131000	277583285	4975	4975	4975	4975	0
334	20241004	130900	277583285	4975	4975	4975	4975	0
335	20241004	130800	277583285	4975	4975	4975	4975	0
336	20241004	130700	277583285	4975	4975	4975	4975	34
337	20241004	130600	277414135	4970	4970	4970	4970	0
338	20241004	130500	277414135	4970	4970	4970	4970	0
339	20241004	130400	277414135	4970	4970	4970	4970	2
340	20241004	130300	277404195	4970	4970	4970	4970	0
341	20241004	130200	277404195	4970	4970	4970	4970	1000
342	20241004	130100	272434195	4975	4980	4980	4975	1848
343	20241004	130000	263240275	4985	4985	4985	4985	1
344	20241004	125900	263235290	4985	4985	4985	4985	0
345	20241004	125800	263235290	4985	4990	4990	4985	1480
346	20241004	125700	255857380	4985	4985	4985	4985	0
347	20241004	125600	255857380	4985	4985	4985	4985	0
348	20241004	125500	255857380	4985	4985	4985	4985	0
349	20241004	125400	255857380	4985	4985	4985	4985	0
350	20241004	125300	255857380	4985	4985	4985	4985	0
351	20241004	125200	255857380	4985	4985	4985	4985	2
352	20241004	125100	255847410	4995	4995	4995	4995	7
353	20241004	125000	255812445	4995	4995	4995	4995	120
354	20241004	124900	255213045	4995	4995	4995	4995	0
355	20241004	124800	255213045	4995	4995	4995	4995	50
356	20241004	124700	254963295	4995	4995	4995	4995	1
357	20241004	124600	254958300	4995	4995	4995	4995	0
358	20241004	124500	254958300	4995	4995	4995	4995	2
359	20241004	124400	254948310	4995	4995	4995	4995	4
360	20241004	124300	254928330	4975	4975	4975	4975	0
361	20241004	124200	254928330	4975	4975	4975	4975	0
362	20241004	124100	254928330	4975	4975	4975	4975	507
363	20241004	124000	252406005	5000	5000	5000	5000	18
364	20241004	123900	252316005	5000	5000	5000	5000	1000
365	20241004	123800	247316005	5000	4995	5000	4995	608
366	20241004	123700	244279020	4995	4995	4995	4995	1
367	20241004	123600	244274025	4990	4990	4990	4990	5
368	20241004	123500	244249075	4995	4995	4995	4995	41
369	20241004	123400	244044280	4995	4995	4995	4995	0
370	20241004	123300	244044280	4995	4995	4995	4995	2
371	20241004	123200	244034290	4970	4970	4970	4970	0
372	20241004	123100	244034290	4970	4970	4970	4970	0
373	20241004	123000	244034290	4970	4990	4990	4970	2001
374	20241004	122900	234075130	4995	4995	4995	4995	0
375	20241004	122800	234075130	4995	4995	4995	4995	201
376	20241004	122700	233071135	4995	4995	4995	4995	2
377	20241004	122600	233061145	4990	4990	4990	4990	800
378	20241004	122500	229069145	4995	4995	4995	4995	0
379	20241004	122400	229069145	4995	4995	4995	4995	7
380	20241004	122300	229034180	4995	4995	4995	4995	151
381	20241004	122200	228279935	4995	4995	4995	4995	1
382	20241004	122100	228274940	4995	4995	4995	4995	0
383	20241004	122000	228274940	4995	4995	4995	4995	55
384	20241004	121900	228000215	4995	4995	4995	4995	0
385	20241004	121800	228000215	4995	4995	4995	4995	0
386	20241004	121700	228000215	4995	4995	4995	4995	100
387	20241004	121600	227500715	4995	4995	4995	4995	3
388	20241004	121500	227485730	4995	4995	4995	4995	0
389	20241004	121400	227485730	4995	4995	4995	4995	100
390	20241004	121300	226986230	4990	4990	4990	4990	5
391	20241004	121200	226961280	4995	4995	4995	4995	52
392	20241004	121100	226701540	4995	4995	4995	4995	4
393	20241004	121000	226681560	4995	4995	4995	4995	2
394	20241004	120900	226671570	4995	4995	4995	4995	27
395	20241004	120800	226536705	5000	5000	5000	5000	0
396	20241004	120700	226536705	5000	5000	5000	5000	0
397	20241004	120600	226536705	5000	5000	5000	5000	200
398	20241004	120500	225536705	5000	5000	5000	5000	0
399	20241004	120400	225536705	5000	5000	5000	5000	5
400	20241004	120300	225511705	4995	4995	4995	4995	53
401	20241004	120200	225246970	4990	4990	4990	4990	1
402	20241004	120100	225241980	4995	4995	4995	4995	0
403	20241004	120000	225241980	4995	4995	4995	4995	200
404	20241004	115900	224242980	4995	4995	4995	4995	0
405	20241004	115800	224242980	4995	4995	4995	4995	3
406	20241004	115700	224227995	4995	4995	4995	4995	0
407	20241004	115600	224227995	4995	4995	4995	4995	220
408	20241004	115500	223129095	4995	4995	4995	4995	0
409	20241004	115400	223129095	4995	4995	4995	4995	0
410	20241004	115300	223129095	4995	4995	4995	4995	0
411	20241004	115200	223129095	4995	4995	4995	4995	2
412	20241004	115100	223119105	4995	4995	4995	4995	0
413	20241004	115000	223119105	4995	4995	4995	4995	0
414	20241004	114900	223119105	4995	4995	4995	4995	2
415	20241004	114800	223109115	4990	4990	4990	4990	16
416	20241004	114700	223029275	4995	4995	4995	4995	5
417	20241004	114600	223004300	4995	4995	4995	4995	105
418	20241004	114500	222479825	4995	4995	4995	4995	0
419	20241004	114400	222479825	4995	4995	4995	4995	0
420	20241004	114300	222479825	4995	4995	4995	4995	50
421	20241004	114200	222230075	4995	4995	4995	4995	0
422	20241004	114100	222230075	4995	4995	4995	4995	0
423	20241004	114000	222230075	4995	4995	4995	4995	0
424	20241004	113900	222230075	4995	4995	4995	4995	0
425	20241004	113800	222230075	4995	4995	4995	4995	0
426	20241004	113700	222230075	4995	4995	4995	4995	1
427	20241004	113600	222225080	4980	4980	4980	4980	163
428	20241004	113500	221413340	4985	4985	4985	4985	0
429	20241004	113400	221413340	4985	4990	4990	4985	112
430	20241004	113300	220854970	4995	4995	4995	4995	0
431	20241004	113200	220854970	4995	4995	4995	4995	1
432	20241004	113100	220849975	4985	4985	4985	4985	0
433	20241004	113000	220849975	4985	4985	4985	4985	8
434	20241004	112900	220810095	4985	4990	4990	4985	292
435	20241004	112800	219353515	4995	4995	4995	4995	11
436	20241004	112700	219298570	4995	4995	4995	4995	135
437	20241004	112600	218624245	4995	4995	4995	4995	50
438	20241004	112500	218374495	4995	4995	4995	4995	0
439	20241004	112400	218374495	4995	4995	4995	4995	111
440	20241004	112300	217820050	4995	4995	4995	4995	300
441	20241004	112200	216321550	4990	4990	4990	4990	137
442	20241004	112100	215637920	4990	4990	4990	4990	0
443	20241004	112000	215637920	4990	4990	4990	4990	200
444	20241004	111900	214639920	4990	4990	4990	4990	200
445	20241004	111800	213641920	4985	4985	4985	4985	0
446	20241004	111700	213641920	4985	4985	4985	4985	100
447	20241004	111600	213143420	4980	4980	4980	4980	0
448	20241004	111500	213143420	4980	4985	4985	4980	143
449	20241004	111400	212431270	4985	4985	4985	4985	0
450	20241004	111300	212431270	4985	4985	4985	4985	397
451	20241004	111200	210452225	4985	4985	4985	4985	10
452	20241004	111100	210402375	4980	4980	4980	4980	0
453	20241004	111000	210402375	4980	4980	4980	4980	0
454	20241004	110900	210402375	4980	4985	4985	4980	216
455	20241004	110800	209326690	4985	4985	4985	4985	834
456	20241004	110700	205169200	4985	4985	4985	4985	1000
457	20241004	110600	200184200	4985	4985	4985	4985	218
458	20241004	110500	199097470	4990	4990	4990	4990	0
459	20241004	110400	199097470	4990	4990	4990	4990	2
460	20241004	110300	199087490	4990	4990	4990	4990	0
461	20241004	110200	199087490	4990	4990	4990	4990	1
462	20241004	110100	199082500	4990	4990	4990	4990	23
463	20241004	110000	198967730	4995	4995	4995	4995	0
464	20241004	105900	198967730	4995	4995	4995	4995	0
465	20241004	105800	198967730	4995	4995	4995	4995	1
466	20241004	105700	198962735	4995	4995	4995	4995	0
467	20241004	105600	198962735	4995	4995	4995	4995	0
468	20241004	105500	198962735	4995	4985	4995	4985	12
469	20241004	105400	198902895	4995	4995	4995	4995	0
470	20241004	105300	198902895	4995	4995	4995	4995	5
471	20241004	105200	198877920	4985	4985	4985	4985	59
472	20241004	105100	198583805	4985	4985	4985	4985	0
473	20241004	105000	198583805	4985	4985	4985	4985	70
474	20241004	104900	198234855	4995	4995	4995	4995	90
475	20241004	104800	197785305	4995	4995	4995	4995	1647
476	20241004	104700	189558540	4995	4995	4995	4995	30
477	20241004	104600	189408690	5000	5000	5000	5000	0
478	20241004	104500	189408690	5000	5000	5000	5000	0
479	20241004	104400	189408690	5000	4995	5000	4995	609
480	20241004	104300	186364190	5000	5000	5000	5000	0
481	20241004	104200	186364190	5000	5000	5000	5000	53
482	20241004	104100	186099190	5000	4995	5000	4995	52
483	20241004	104000	185839200	4995	4995	4995	4995	22
484	20241004	103900	185729310	4995	4995	4995	4995	1
485	20241004	103800	185724315	5000	5000	5000	5000	0
486	20241004	103700	185724315	5000	5000	5000	5000	100
487	20241004	103600	185224315	5000	5000	5000	5000	100
488	20241004	103500	184724315	5000	4995	5000	4995	2751
489	20241004	103400	170972565	4995	4985	4995	4985	137
490	20241004	103300	170289590	4985	4985	4985	4985	214
491	20241004	103200	169222800	4985	4985	4985	4985	1
492	20241004	103100	169217815	4980	4980	4980	4980	67
493	20241004	103000	168884155	4980	4980	4980	4980	37
494	20241004	102900	168699895	4980	4980	4980	4980	10
495	20241004	102800	168650095	4980	4980	4980	4980	1300
496	20241004	102700	162176095	4980	4980	4980	4980	21
497	20241004	102600	162071515	4980	4980	4980	4980	350
498	20241004	102500	160328515	4980	4980	4980	4980	0
499	20241004	102400	160328515	4980	4980	4980	4980	100
500	20241004	102300	159830515	4980	4980	4980	4980	0
501	20241004	102200	159830515	4980	4980	4980	4980	2
502	20241004	102100	159820555	4980	4980	4980	4980	10
503	20241004	102000	159770755	4980	4980	4980	4980	0
504	20241004	101900	159770755	4980	4980	4980	4980	198
505	20241004	101800	158784715	4980	4980	4980	4980	120
506	20241004	101700	158187115	4980	4975	4980	4975	260
507	20241004	101600	156892760	4980	4980	4980	4975	206
508	20241004	101500	155867830	4980	4975	4980	4975	101
509	20241004	101400	155364870	4975	4975	4975	4975	531
510	20241004	101300	152723145	4980	4980	4980	4980	12
511	20241004	101200	152663385	4975	4975	4975	4975	216
512	20241004	101100	151588785	4980	4980	4980	4980	51
513	20241004	101000	151334805	4980	4980	4980	4980	10
514	20241004	100900	151285005	4980	4980	4980	4980	21
515	20241004	100800	151180425	4980	4980	4980	4980	70
516	20241004	100700	150831825	4980	4980	4980	4980	25
517	20241004	100600	150707325	4980	4980	4980	4980	2
518	20241004	100500	150697365	4980	4980	4980	4975	36
519	20241004	100400	150518090	4980	4980	4980	4980	2
520	20241004	100300	150508130	4980	4980	4980	4980	3
521	20241004	100200	150493190	4980	4980	4980	4980	156
522	20241004	100100	149716310	4995	4995	4995	4995	6
523	20241004	100000	149686340	4995	4995	4995	4995	5
524	20241004	095900	149661365	4980	4980	4980	4980	0
525	20241004	095800	149661365	4980	4980	4980	4980	14
526	20241004	095700	149591645	4980	4980	4980	4980	483
527	20241004	095600	147186305	5000	5000	5000	5000	0
528	20241004	095500	147186305	5000	5000	5000	5000	0
529	20241004	095400	147186305	5000	4995	5000	4995	130
530	20241004	095300	146536330	5000	4995	5000	4995	14
531	20241004	095200	146466335	5000	5000	5000	5000	1
532	20241004	095100	146461335	4975	4970	4980	4970	787
533	20241004	095000	142544245	4970	4970	4970	4970	3
534	20241004	094900	142529335	4970	4970	4970	4970	60
535	20241004	094800	142231135	4970	4970	4970	4970	10
536	20241004	094700	142181435	4970	4970	4970	4970	5
537	20241004	094600	142156585	4970	4970	4970	4970	13
538	20241004	094500	142091975	4970	4970	4970	4970	50
539	20241004	094400	141843475	4970	4965	4970	4965	42
540	20241004	094300	141634885	4965	4970	4970	4965	95
541	20241004	094200	141162785	4970	4960	4970	4900	3447
542	20241004	094100	124215650	4970	4970	4970	4970	27
543	20241004	094000	124081460	4950	4970	4970	4950	152
544	20241004	093900	123327540	4970	4965	4970	4965	352
545	20241004	093800	121579735	4965	4965	4965	4965	1060
546	20241004	093700	116316835	4965	4965	4965	4965	94
547	20241004	093600	115850125	4965	4965	4965	4965	182
548	20241004	093500	114946495	4965	4965	4965	4965	206
549	20241004	093400	113923705	4965	4965	4965	4965	10
550	20241004	093300	113874055	4965	4965	4965	4965	14
551	20241004	093200	113804545	4965	4965	4965	4930	4115
552	20241004	093100	93503510	4965	4965	4965	4965	1
553	20241004	093000	93498545	4960	4965	4965	4960	74
554	20241004	092900	93131385	4960	4960	4960	4960	614
555	20241004	092800	90085945	4960	4950	4960	4945	432
556	20241004	092700	87945340	4960	4960	4960	4960	0
557	20241004	092600	87945340	4960	4960	4960	4960	1
558	20241004	092500	87940380	4960	4960	4960	4960	109
559	20241004	092400	87399740	4960	4960	4960	4960	0
560	20241004	092300	87399740	4960	4950	4960	4950	143
561	20241004	092200	86691670	4950	4950	4950	4950	162
562	20241004	092100	85889770	4950	4960	4965	4950	1176
563	20241004	092000	80060335	4960	4965	4965	4960	66
564	20241004	091900	79732880	4965	4945	4970	4945	15
565	20241004	091800	79658640	4945	4945	4945	4945	254
566	20241004	091700	78402610	4945	4970	4970	4945	338
567	20241004	091600	76730480	4960	4970	4970	4960	144
568	20241004	091500	76015100	4970	4970	4970	4970	2
569	20241004	091400	76005160	4935	4940	4940	4935	1234
570	20241004	091300	69915335	4940	4955	4955	4940	2230
571	20241004	091200	58889010	4950	4960	4960	4950	801
572	20241004	091100	54922795	4965	4960	4965	4960	67
573	20241004	091000	54590420	4960	4960	4960	4960	15
574	20241004	090900	54516020	4960	4970	4970	4955	244
575	20241004	090800	53305960	4970	4970	4970	4970	171
576	20241004	090700	52456090	4970	4950	4980	4950	904
577	20241004	090600	47973980	4940	4945	4945	4940	66
578	20241004	090500	47647930	4940	4950	4950	4940	176
579	20241004	090400	46778390	4950	4955	4955	4950	339
580	20241004	090300	45100075	4955	4975	4975	4955	206
581	20241004	090200	44078110	5010	5000	5010	5000	1664
582	20241004	090100	35742470	5030	5030	5030	5030	0
583	20241004	090000	35742470	5030	4935	5030	4935	7237