KissMeData/094850/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201700	42405195	4980	4980	4980	4980	55
3	20241007	201600	42405195	4980	4980	4980	4980	0
4	20241007	201500	42405195	4980	4980	4980	4980	0
5	20241007	201400	42405195	4980	4980	4980	4980	0
6	20241007	201300	42405195	4980	4980	4980	4980	0
7	20241007	201200	42405195	4980	4980	4980	4980	0
8	20241007	201100	42405195	4980	4980	4980	4980	0
9	20241007	201000	42405195	4980	4980	4980	4980	0
10	20241007	200900	42405195	4980	4980	4980	4980	0
11	20241007	200800	42405195	4980	4980	4980	4980	0
12	20241007	200700	42405195	4980	4980	4980	4980	0
13	20241007	200600	42405195	4980	4980	4980	4980	0
14	20241007	200500	42405195	4980	4980	4980	4980	0
15	20241007	200400	42405195	4980	4980	4980	4980	0
16	20241007	200300	42405195	4980	4980	4980	4980	0
17	20241007	200200	42405195	4980	4980	4980	4980	0
18	20241007	200100	42405195	4980	4980	4980	4980	0
19	20241007	200000	42405195	4980	4980	4980	4980	0
20	20241007	195900	42405195	4980	4980	4980	4980	0
21	20241007	195800	42405195	4980	4980	4980	4980	0
22	20241007	195700	42405195	4980	4980	4980	4980	0
23	20241007	195600	42405195	4980	4980	4980	4980	0
24	20241007	195500	42405195	4980	4980	4980	4980	0
25	20241007	195400	42405195	4980	4980	4980	4980	0
26	20241007	195300	42405195	4980	4980	4980	4980	0
27	20241007	195200	42405195	4980	4980	4980	4980	0
28	20241007	195100	42405195	4980	4980	4980	4980	0
29	20241007	195000	42405195	4980	4980	4980	4980	0
30	20241007	194900	42405195	4980	4980	4980	4980	0
31	20241007	194800	42405195	4980	4980	4980	4980	0
32	20241007	194700	42405195	4980	4980	4980	4980	55
33	20241007	194600	42405195	4980	4980	4980	4980	0
34	20241007	194500	42405195	4980	4980	4980	4980	0
35	20241007	194400	42405195	4980	4980	4980	4980	0
36	20241007	194300	42405195	4980	4980	4980	4980	0
37	20241007	194200	42405195	4980	4980	4980	4980	0
38	20241007	194100	42405195	4980	4980	4980	4980	0
39	20241007	194000	42405195	4980	4980	4980	4980	0
40	20241007	193900	42405195	4980	4980	4980	4980	0
41	20241007	193800	42405195	4980	4980	4980	4980	0
42	20241007	193700	42405195	4980	4980	4980	4980	0
43	20241007	193600	42405195	4980	4980	4980	4980	0
44	20241007	193500	42405195	4980	4980	4980	4980	0
45	20241007	193400	42405195	4980	4980	4980	4980	0
46	20241007	193300	42405195	4980	4980	4980	4980	0
47	20241007	193200	42405195	4980	4980	4980	4980	0
48	20241007	193100	42405195	4980	4980	4980	4980	0
49	20241007	193000	42405195	4980	4980	4980	4980	0
50	20241007	192900	42405195	4980	4980	4980	4980	0
51	20241007	192800	42405195	4980	4980	4980	4980	0
52	20241007	192700	42405195	4980	4980	4980	4980	0
53	20241007	192600	42405195	4980	4980	4980	4980	0
54	20241007	192500	42405195	4980	4980	4980	4980	0
55	20241007	192400	42405195	4980	4980	4980	4980	0
56	20241007	192300	42405195	4980	4980	4980	4980	0
57	20241007	192200	42405195	4980	4980	4980	4980	0
58	20241007	192100	42405195	4980	4980	4980	4980	0
59	20241007	192000	42405195	4980	4980	4980	4980	0
60	20241007	191900	42405195	4980	4980	4980	4980	0
61	20241007	191800	42405195	4980	4980	4980	4980	0
62	20241007	191700	42405195	4980	4980	4980	4980	55
63	20241007	191600	42405195	4980	4980	4980	4980	0
64	20241007	191500	42405195	4980	4980	4980	4980	0
65	20241007	191400	42405195	4980	4980	4980	4980	0
66	20241007	191300	42405195	4980	4980	4980	4980	0
67	20241007	191200	42405195	4980	4980	4980	4980	0
68	20241007	191100	42405195	4980	4980	4980	4980	0
69	20241007	191000	42405195	4980	4980	4980	4980	0
70	20241007	190900	42405195	4980	4980	4980	4980	0
71	20241007	190800	42405195	4980	4980	4980	4980	0
72	20241007	190700	42405195	4980	4980	4980	4980	0
73	20241007	190600	42405195	4980	4980	4980	4980	0
74	20241007	190500	42405195	4980	4980	4980	4980	0
75	20241007	190400	42405195	4980	4980	4980	4980	0
76	20241007	190300	42405195	4980	4980	4980	4980	0
77	20241007	190200	42405195	4980	4980	4980	4980	0
78	20241007	190100	42405195	4980	4980	4980	4980	0
79	20241007	190000	42405195	4980	4980	4980	4980	0
80	20241007	185900	42405195	4980	4980	4980	4980	0
81	20241007	185800	42405195	4980	4980	4980	4980	0
82	20241007	185700	42405195	4980	4980	4980	4980	0
83	20241007	185600	42405195	4980	4980	4980	4980	0
84	20241007	185500	42405195	4980	4980	4980	4980	0
85	20241007	185400	42405195	4980	4980	4980	4980	0
86	20241007	185300	42405195	4980	4980	4980	4980	0
87	20241007	185200	42405195	4980	4980	4980	4980	0
88	20241007	185100	42405195	4980	4980	4980	4980	0
89	20241007	185000	42405195	4980	4980	4980	4980	0
90	20241007	184900	42405195	4980	4980	4980	4980	0
91	20241007	184800	42405195	4980	4980	4980	4980	0
92	20241007	184700	42405195	4980	4980	4980	4980	55
93	20241007	184600	42405195	4980	4980	4980	4980	0
94	20241007	184500	42405195	4980	4980	4980	4980	0
95	20241007	184400	42405195	4980	4980	4980	4980	0
96	20241007	184300	42405195	4980	4980	4980	4980	0
97	20241007	184200	42405195	4980	4980	4980	4980	0
98	20241007	184100	42405195	4980	4980	4980	4980	0
99	20241007	184000	42405195	4980	4980	4980	4980	0
100	20241007	183900	42405195	4980	4980	4980	4980	0
101	20241007	183800	42405195	4980	4980	4980	4980	0
102	20241007	183700	42405195	4980	4980	4980	4980	0
103	20241007	183600	42405195	4980	4980	4980	4980	0
104	20241007	183500	42405195	4980	4980	4980	4980	0
105	20241007	183400	42405195	4980	4980	4980	4980	0
106	20241007	183300	42405195	4980	4980	4980	4980	0
107	20241007	183200	42405195	4980	4980	4980	4980	0
108	20241007	183100	42405195	4980	4980	4980	4980	0
109	20241007	183000	42405195	4980	4980	4980	4980	0
110	20241007	182900	42405195	4980	4980	4980	4980	0
111	20241007	182800	42405195	4980	4980	4980	4980	0
112	20241007	182700	42405195	4980	4980	4980	4980	0
113	20241007	182600	42405195	4980	4980	4980	4980	0
114	20241007	182500	42405195	4980	4980	4980	4980	0
115	20241007	182400	42405195	4980	4980	4980	4980	0
116	20241007	182300	42405195	4980	4980	4980	4980	0
117	20241007	182200	42405195	4980	4980	4980	4980	0
118	20241007	182100	42405195	4980	4980	4980	4980	0
119	20241007	182000	42405195	4980	4980	4980	4980	0
120	20241007	181900	42405195	4980	4980	4980	4980	0
121	20241007	181800	42405195	4980	4980	4980	4980	0
122	20241007	181700	42405195	4980	4980	4980	4980	55
123	20241007	181600	42405195	4980	4980	4980	4980	0
124	20241007	181500	42405195	4980	4980	4980	4980	0
125	20241007	181400	42405195	4980	4980	4980	4980	0
126	20241007	181300	42405195	4980	4980	4980	4980	0
127	20241007	181200	42405195	4980	4980	4980	4980	0
128	20241007	181100	42405195	4980	4980	4980	4980	0
129	20241007	181000	42405195	4980	4980	4980	4980	0
130	20241007	180900	42405195	4980	4980	4980	4980	0
131	20241007	180800	42405195	4980	4980	4980	4980	0
132	20241007	180700	42405195	4980	4980	4980	4980	0
133	20241007	180600	42405195	4980	4980	4980	4980	0
134	20241007	180500	42405195	4980	4980	4980	4980	0
135	20241007	180400	42405195	4980	4980	4980	4980	0
136	20241007	180300	42405195	4980	4980	4980	4980	0
137	20241007	180200	42405195	4980	4980	4980	4980	0
138	20241007	180100	42405195	4980	4980	4980	4980	0
139	20241007	180000	42405195	4980	4980	4980	4980	0
140	20241007	175900	42405195	4980	4980	4980	4980	0
141	20241007	175800	42405195	4980	4980	4980	4980	0
142	20241007	175700	42405195	4980	4980	4980	4980	0
143	20241007	175600	42405195	4980	4980	4980	4980	0
144	20241007	175500	42405195	4980	4980	4980	4980	0
145	20241007	175400	42405195	4980	4980	4980	4980	0
146	20241007	175300	42405195	4980	4980	4980	4980	0
147	20241007	175200	42405195	4980	4980	4980	4980	0
148	20241007	175100	42405195	4980	4980	4980	4980	0
149	20241007	175000	42405195	4980	4980	4980	4980	0
150	20241007	174900	42405195	4980	4980	4980	4980	0
151	20241007	174800	42405195	4980	4980	4980	4980	0
152	20241007	174700	42405195	4980	4980	4980	4980	55
153	20241007	174600	42405195	4980	4980	4980	4980	0
154	20241007	174500	42405195	4980	4980	4980	4980	0
155	20241007	174400	42405195	4980	4980	4980	4980	0
156	20241007	174300	42405195	4980	4980	4980	4980	0
157	20241007	174200	42405195	4980	4980	4980	4980	0
158	20241007	174100	42405195	4980	4980	4980	4980	0
159	20241007	174000	42405195	4980	4980	4980	4980	0
160	20241007	173900	42405195	4980	4980	4980	4980	0
161	20241007	173800	42405195	4980	4980	4980	4980	0
162	20241007	173700	42405195	4980	4980	4980	4980	0
163	20241007	173600	42405195	4980	4980	4980	4980	0
164	20241007	173500	42405195	4980	4980	4980	4980	0
165	20241007	173400	42405195	4980	4980	4980	4980	0
166	20241007	173300	42405195	4980	4980	4980	4980	0
167	20241007	173200	42405195	4980	4980	4980	4980	0
168	20241007	173100	42405195	4980	4980	4980	4980	0
169	20241007	173000	42405195	4980	4980	4980	4980	0
170	20241007	172900	42405195	4980	4980	4980	4980	0
171	20241007	172800	42405195	4980	4980	4980	4980	0
172	20241007	172700	42405195	4980	4980	4980	4980	0
173	20241007	172600	42405195	4980	4980	4980	4980	0
174	20241007	172500	42405195	4980	4980	4980	4980	0
175	20241007	172400	42405195	4980	4980	4980	4980	0
176	20241007	172300	42405195	4980	4980	4980	4980	0
177	20241007	172200	42405195	4980	4980	4980	4980	0
178	20241007	172100	42405195	4980	4980	4980	4980	0
179	20241007	172000	42405195	4980	4980	4980	4980	0
180	20241007	171900	42405195	4980	4980	4980	4980	0
181	20241007	171800	42405195	4980	4980	4980	4980	0
182	20241007	171700	42405195	4980	4980	4980	4980	55
183	20241007	171600	42405195	4980	4980	4980	4980	0
184	20241007	171500	42405195	4980	4980	4980	4980	0
185	20241007	171400	42405195	4980	4980	4980	4980	0
186	20241007	171300	42405195	4980	4980	4980	4980	0
187	20241007	171200	42405195	4980	4980	4980	4980	0
188	20241007	171100	42405195	4980	4980	4980	4980	0
189	20241007	171000	42405195	4980	4980	4980	4980	0
190	20241007	170900	42405195	4980	4980	4980	4980	0
191	20241007	170800	42405195	4980	4980	4980	4980	0
192	20241007	170700	42405195	4980	4980	4980	4980	0
193	20241007	170600	42405195	4980	4980	4980	4980	0
194	20241007	170500	42405195	4980	4980	4980	4980	0
195	20241007	170400	42405195	4980	4980	4980	4980	0
196	20241007	170300	42405195	4980	4980	4980	4980	0
197	20241007	170200	42405195	4980	4980	4980	4980	0
198	20241007	170100	42405195	4980	4980	4980	4980	0
199	20241007	170000	42405195	4980	4980	4980	4980	0
200	20241007	165900	42405195	4980	4980	4980	4980	0
201	20241007	165800	42405195	4980	4980	4980	4980	0
202	20241007	165700	42405195	4980	4980	4980	4980	0
203	20241007	165600	42405195	4980	4980	4980	4980	0
204	20241007	165500	42405195	4980	4980	4980	4980	0
205	20241007	165400	42405195	4980	4980	4980	4980	0
206	20241007	165300	42405195	4980	4980	4980	4980	0
207	20241007	165200	42405195	4980	4980	4980	4980	0
208	20241007	165100	42405195	4980	4980	4980	4980	0
209	20241007	165000	42405195	4980	4980	4980	4980	0
210	20241007	164900	42405195	4980	4980	4980	4980	0
211	20241007	164800	42405195	4980	4980	4980	4980	0
212	20241007	164700	42405195	4980	4980	4980	4980	55
213	20241007	164600	42405195	4980	4980	4980	4980	0
214	20241007	164500	42405195	4980	4980	4980	4980	0
215	20241007	164400	42405195	4980	4980	4980	4980	0
216	20241007	164300	42405195	4980	4980	4980	4980	0
217	20241007	164200	42405195	4980	4980	4980	4980	0
218	20241007	164100	42405195	4980	4980	4980	4980	0
219	20241007	164000	42405195	4980	4980	4980	4980	0
220	20241007	163900	42405195	4980	4980	4980	4980	0
221	20241007	163800	42405195	4980	4980	4980	4980	0
222	20241007	163700	42405195	4980	4980	4980	4980	0
223	20241007	163600	42405195	4980	4980	4980	4980	0
224	20241007	163500	42405195	4980	4980	4980	4980	0
225	20241007	163400	42405195	4980	4980	4980	4980	0
226	20241007	163300	42405195	4980	4980	4980	4980	0
227	20241007	163200	42405195	4980	4980	4980	4980	0
228	20241007	163100	42405195	4980	4980	4980	4980	0
229	20241007	163000	42405195	4980	4980	4980	4980	0
230	20241007	162900	42405195	4980	4980	4980	4980	0
231	20241007	162800	42405195	4980	4980	4980	4980	0
232	20241007	162700	42405195	4980	4980	4980	4980	0
233	20241007	162600	42405195	4980	4980	4980	4980	0
234	20241007	162500	42405195	4980	4980	4980	4980	0
235	20241007	162400	42405195	4980	4980	4980	4980	0
236	20241007	162300	42405195	4980	4980	4980	4980	0
237	20241007	162200	42405195	4980	4980	4980	4980	0
238	20241007	162100	42405195	4980	4980	4980	4980	0
239	20241007	162000	42405195	4980	4980	4980	4980	0
240	20241007	161900	42405195	4980	4980	4980	4980	0
241	20241007	161800	42405195	4980	4980	4980	4980	0
242	20241007	161700	42405195	4980	4980	4980	4980	55
243	20241007	161600	42405195	4980	4980	4980	4980	0
244	20241007	161500	42405195	4980	4980	4980	4980	0
245	20241007	161400	42405195	4980	4980	4980	4980	0
246	20241007	161300	42405195	4980	4980	4980	4980	0
247	20241007	161200	42405195	4980	4980	4980	4980	0
248	20241007	161100	42405195	4980	4980	4980	4980	0
249	20241007	161000	42405195	4980	4980	4980	4980	0
250	20241007	160900	42405195	4980	4980	4980	4980	0
251	20241007	160800	42405195	4980	4980	4980	4980	0
252	20241007	160700	42405195	4980	4980	4980	4980	0
253	20241007	160600	42405195	4980	4980	4980	4980	0
254	20241007	160500	42405195	4980	4980	4980	4980	0
255	20241007	160400	42405195	4980	4980	4980	4980	0
256	20241007	160300	42405195	4980	4980	4980	4980	0
257	20241007	160200	42405195	4980	4980	4980	4980	0
258	20241007	160100	42405195	4980	4980	4980	4980	0
259	20241007	160000	42405195	4980	4980	4980	4980	0
260	20241007	155900	42405195	4980	4980	4980	4980	0
261	20241007	155800	42405195	4980	4980	4980	4980	0
262	20241007	155700	42405195	4980	4980	4980	4980	0
263	20241007	155600	42405195	4980	4980	4980	4980	0
264	20241007	155500	42405195	4980	4980	4980	4980	0
265	20241007	155400	42405195	4980	4980	4980	4980	0
266	20241007	155300	42405195	4980	4980	4980	4980	0
267	20241007	155200	42405195	4980	4980	4980	4980	0
268	20241007	155100	42405195	4980	4980	4980	4980	0
269	20241007	155000	42405195	4980	4980	4980	4980	0
270	20241007	154900	42405195	4980	4980	4980	4980	0
271	20241007	154800	42405195	4980	4980	4980	4980	0
272	20241007	154700	42405195	4980	4980	4980	4980	55
273	20241007	154600	42405195	4980	4980	4980	4980	0
274	20241007	154500	42405195	4980	4980	4980	4980	0
275	20241007	154400	42405195	4980	4980	4980	4980	0
276	20241007	154300	42405195	4980	4980	4980	4980	0
277	20241007	154200	42405195	4980	4980	4980	4980	0
278	20241007	154100	42405195	4980	4980	4980	4980	0
279	20241007	154000	42405195	4980	4980	4980	4980	0
280	20241007	153900	42405195	4980	4980	4980	4980	0
281	20241007	153800	42405195	4980	4980	4980	4980	0
282	20241007	153700	42405195	4980	4980	4980	4980	0
283	20241007	153600	42405195	4980	4980	4980	4980	0
284	20241007	153500	42405195	4980	4980	4980	4980	0
285	20241007	153400	42405195	4980	4980	4980	4980	0
286	20241007	153300	42405195	4980	4980	4980	4980	0
287	20241007	153200	42405195	4980	4980	4980	4980	0
288	20241007	153100	42405195	4980	4980	4980	4980	0
289	20241007	153000	42405195	4980	4980	4980	4980	55
290	20241007	152900	42131295	4980	4980	4980	4980	0
291	20241007	152800	42131295	4980	4980	4980	4980	0
292	20241007	152700	42131295	4980	4980	4980	4980	0
293	20241007	152600	42131295	4980	4980	4980	4980	0
294	20241007	152500	42131295	4980	4980	4980	4980	0
295	20241007	152400	42131295	4980	4980	4980	4980	0
296	20241007	152300	42131295	4980	4980	4980	4980	0
297	20241007	152200	42131295	4980	4980	4980	4980	0
298	20241007	152100	42131295	4980	4980	4980	4980	0
299	20241007	152000	42131295	4980	4980	4980	4980	0
300	20241007	151900	42131295	4980	4980	4980	4970	5
301	20241007	151800	42106415	4970	4975	4975	4965	8
302	20241007	151700	42066655	4980	4980	4980	4980	2
303	20241007	151600	42056695	4980	4980	4980	4980	2
304	20241007	151500	42046735	4985	4985	4985	4985	1
305	20241007	151400	42041750	4980	4980	4980	4980	0
306	20241007	151300	42041750	4980	4980	4980	4980	4
307	20241007	151200	42021830	4985	4985	4985	4985	0
308	20241007	151100	42021830	4985	4985	4985	4985	0
309	20241007	151000	42021830	4985	4980	4985	4980	5
310	20241007	150900	41996925	4965	4975	4975	4965	280
311	20241007	150800	40605900	4980	4985	4985	4980	61
312	20241007	150700	40301870	4985	4985	4985	4985	0
313	20241007	150600	40301870	4985	4985	4985	4985	0
314	20241007	150500	40301870	4985	4985	4985	4985	0
315	20241007	150400	40301870	4985	4985	4985	4985	1
316	20241007	150300	40296885	4970	4980	4980	4970	557
317	20241007	150200	37523185	4980	4980	4980	4980	0
318	20241007	150100	37523185	4980	4975	4980	4975	2
319	20241007	150000	37513230	4975	4975	4975	4975	12
320	20241007	145900	37453530	4975	4975	4975	4975	0
321	20241007	145800	37453530	4975	4975	4975	4975	0
322	20241007	145700	37453530	4975	4975	4975	4975	0
323	20241007	145600	37453530	4975	4975	4975	4975	0
324	20241007	145500	37453530	4975	4975	4975	4975	0
325	20241007	145400	37453530	4975	4975	4975	4975	0
326	20241007	145300	37453530	4975	4975	4975	4975	5
327	20241007	145200	37428655	4975	4975	4975	4975	0
328	20241007	145100	37428655	4975	4975	4975	4975	0
329	20241007	145000	37428655	4975	4980	4980	4975	46
330	20241007	144900	37199600	4980	4980	4980	4980	2
331	20241007	144800	37189640	4980	4980	4980	4980	0
332	20241007	144700	37189640	4980	4980	4980	4980	0
333	20241007	144600	37189640	4980	4980	4980	4980	0
334	20241007	144500	37189640	4980	4980	4980	4980	0
335	20241007	144400	37189640	4980	4980	4980	4980	0
336	20241007	144300	37189640	4980	4980	4980	4980	1
337	20241007	144200	37184660	4975	4975	4975	4975	4
338	20241007	144100	37164760	4970	4970	4970	4970	0
339	20241007	144000	37164760	4970	4975	4975	4970	48
340	20241007	143900	36925975	4975	4975	4975	4975	9
341	20241007	143800	36881200	4975	4975	4975	4975	0
342	20241007	143700	36881200	4975	4975	4975	4975	0
343	20241007	143600	36881200	4975	4975	4975	4975	0
344	20241007	143500	36881200	4975	4975	4975	4975	0
345	20241007	143400	36881200	4975	4975	4975	4975	0
346	20241007	143300	36881200	4975	4975	4975	4975	1
347	20241007	143200	36876225	4970	4970	4970	4965	124
348	20241007	143100	36260000	4975	4975	4975	4975	0
349	20241007	143000	36260000	4975	4975	4975	4975	0
350	20241007	142900	36260000	4975	4975	4975	4975	0
351	20241007	142800	36260000	4975	4975	4975	4975	0
352	20241007	142700	36260000	4975	4975	4975	4975	0
353	20241007	142600	36260000	4975	4975	4975	4975	0
354	20241007	142500	36260000	4975	4975	4975	4975	0
355	20241007	142400	36260000	4975	4975	4975	4975	0
356	20241007	142300	36260000	4975	4975	4975	4975	0
357	20241007	142200	36260000	4975	4975	4975	4975	1
358	20241007	142100	36255025	4965	4965	4965	4965	0
359	20241007	142000	36255025	4965	4965	4965	4965	0
360	20241007	141900	36255025	4965	4965	4965	4965	0
361	20241007	141800	36255025	4965	4965	4965	4965	0
362	20241007	141700	36255025	4965	4965	4965	4965	0
363	20241007	141600	36255025	4965	4965	4965	4965	0
364	20241007	141500	36255025	4965	4965	4965	4965	0
365	20241007	141400	36255025	4965	4965	4965	4965	0
366	20241007	141300	36255025	4965	4965	4965	4965	0
367	20241007	141200	36255025	4965	4965	4965	4965	0
368	20241007	141100	36255025	4965	4965	4965	4965	0
369	20241007	141000	36255025	4965	4965	4965	4965	0
370	20241007	140900	36255025	4965	4965	4965	4965	0
371	20241007	140800	36255025	4965	4980	4980	4965	112
372	20241007	140700	35698915	4965	4965	4965	4965	0
373	20241007	140600	35698915	4965	4965	4965	4965	0
374	20241007	140500	35698915	4965	4965	4965	4965	0
375	20241007	140400	35698915	4965	4965	4965	4965	0
376	20241007	140300	35698915	4965	4980	4980	4965	17
377	20241007	140200	35614360	4980	4980	4980	4980	0
378	20241007	140100	35614360	4980	4980	4980	4980	0
379	20241007	140000	35614360	4980	4980	4980	4980	0
380	20241007	135900	35614360	4980	4980	4980	4980	0
381	20241007	135800	35614360	4980	4980	4980	4980	0
382	20241007	135700	35614360	4980	4980	4980	4980	0
383	20241007	135600	35614360	4980	4980	4980	4980	1
384	20241007	135500	35609380	4970	4970	4970	4970	10
385	20241007	135400	35559680	4980	4980	4980	4980	0
386	20241007	135300	35559680	4980	4980	4980	4980	0
387	20241007	135200	35559680	4980	4980	4980	4980	0
388	20241007	135100	35559680	4980	4980	4980	4980	0
389	20241007	135000	35559680	4980	4980	4980	4980	0
390	20241007	134900	35559680	4980	4980	4980	4980	0
391	20241007	134800	35559680	4980	4980	4980	4980	0
392	20241007	134700	35559680	4980	4980	4980	4980	10
393	20241007	134600	35509880	4985	4985	4985	4985	0
394	20241007	134500	35509880	4985	4985	4985	4985	0
395	20241007	134400	35509880	4985	4985	4985	4985	0
396	20241007	134300	35509880	4985	4985	4985	4985	0
397	20241007	134200	35509880	4985	4985	4985	4985	1
398	20241007	134100	35504895	4960	4960	4960	4960	0
399	20241007	134000	35504895	4960	4960	4960	4960	0
400	20241007	133900	35504895	4960	4955	4980	4955	219
401	20241007	133800	34418650	4955	4965	4965	4955	318
402	20241007	133700	32841045	4965	4965	4965	4965	0
403	20241007	133600	32841045	4965	4985	4985	4965	541
404	20241007	133500	30145320	4980	4980	4980	4980	0
405	20241007	133400	30145320	4980	4980	4980	4980	0
406	20241007	133300	30145320	4980	4980	4980	4980	0
407	20241007	133200	30145320	4980	4980	4980	4980	118
408	20241007	133100	29557680	4980	4980	4980	4980	2
409	20241007	133000	29547720	4965	4965	4965	4965	0
410	20241007	132900	29547720	4965	4975	4975	4965	120
411	20241007	132800	28950800	4970	4970	4970	4970	0
412	20241007	132700	28950800	4970	4970	4970	4970	0
413	20241007	132600	28950800	4970	4970	4970	4970	0
414	20241007	132500	28950800	4970	4970	4970	4970	113
415	20241007	132400	28389190	4965	4965	4965	4965	0
416	20241007	132300	28389190	4965	4965	4965	4965	3
417	20241007	132200	28374295	4965	4965	4965	4965	0
418	20241007	132100	28374295	4965	4965	4965	4965	0
419	20241007	132000	28374295	4965	4965	4965	4965	0
420	20241007	131900	28374295	4965	4965	4965	4965	10
421	20241007	131800	28324645	4965	4965	4965	4965	326
422	20241007	131700	26706055	4965	4965	4965	4965	0
423	20241007	131600	26706055	4965	4965	4965	4965	5
424	20241007	131500	26681230	4960	4960	4960	4960	0
425	20241007	131400	26681230	4960	4960	4960	4960	0
426	20241007	131300	26681230	4960	4960	4960	4960	2
427	20241007	131200	26671310	4960	4960	4960	4960	0
428	20241007	131100	26671310	4960	4960	4960	4960	0
429	20241007	131000	26671310	4960	4960	4960	4960	0
430	20241007	130900	26671310	4960	4960	4960	4960	34
431	20241007	130800	26502670	4960	4960	4960	4960	2
432	20241007	130700	26492750	4960	4960	4960	4960	0
433	20241007	130600	26492750	4960	4960	4960	4960	0
434	20241007	130500	26492750	4960	4960	4960	4960	0
435	20241007	130400	26492750	4960	4960	4960	4960	2
436	20241007	130300	26482830	4960	4960	4960	4960	0
437	20241007	130200	26482830	4960	4960	4960	4960	38
438	20241007	130100	26294350	4960	4960	4960	4960	0
439	20241007	130000	26294350	4960	4960	4960	4960	0
440	20241007	125900	26294350	4960	4960	4960	4960	0
441	20241007	125800	26294350	4960	4960	4960	4960	2
442	20241007	125700	26284430	4960	4960	4960	4960	0
443	20241007	125600	26284430	4960	4960	4960	4960	0
444	20241007	125500	26284430	4960	4960	4960	4960	0
445	20241007	125400	26284430	4960	4960	4960	4960	2
446	20241007	125300	26274510	4960	4960	4960	4960	0
447	20241007	125200	26274510	4960	4965	4965	4960	175
448	20241007	125100	25405720	4965	4965	4965	4965	0
449	20241007	125000	25405720	4965	4965	4965	4965	0
450	20241007	124900	25405720	4965	4965	4965	4965	1
451	20241007	124800	25400755	4965	4965	4965	4965	2
452	20241007	124700	25390825	4965	4965	4965	4965	0
453	20241007	124600	25390825	4965	4965	4965	4965	0
454	20241007	124500	25390825	4965	4965	4965	4965	0
455	20241007	124400	25390825	4965	4965	4965	4965	0
456	20241007	124300	25390825	4965	4965	4965	4965	2
457	20241007	124200	25380895	4970	4970	4970	4970	0
458	20241007	124100	25380895	4970	4970	4970	4970	1
459	20241007	124000	25375925	4965	4965	4970	4965	119
460	20241007	123900	24784590	4965	4965	4965	4965	101
461	20241007	123800	24283125	4965	4965	4965	4965	0
462	20241007	123700	24283125	4965	4965	4965	4965	0
463	20241007	123600	24283125	4965	4965	4965	4965	0
464	20241007	123500	24283125	4965	4965	4965	4965	0
465	20241007	123400	24283125	4965	4965	4965	4965	0
466	20241007	123300	24283125	4965	4965	4965	4965	111
467	20241007	123200	23732010	4965	4970	4970	4965	114
468	20241007	123100	23165990	4970	4970	4970	4970	0
469	20241007	123000	23165990	4970	4970	4970	4970	10
470	20241007	122900	23116290	4965	4965	4965	4965	0
471	20241007	122800	23116290	4965	4965	4965	4965	0
472	20241007	122700	23116290	4965	4965	4965	4965	1
473	20241007	122600	23111325	4965	4965	4965	4965	0
474	20241007	122500	23111325	4965	4965	4965	4965	1
475	20241007	122400	23106360	4965	4965	4965	4965	0
476	20241007	122300	23106360	4965	4965	4965	4965	0
477	20241007	122200	23106360	4965	4965	4965	4965	1
478	20241007	122100	23101395	4965	4965	4965	4965	0
479	20241007	122000	23101395	4965	4965	4965	4965	1
480	20241007	121900	23096430	4965	4965	4965	4965	0
481	20241007	121800	23096430	4965	4965	4965	4965	0
482	20241007	121700	23096430	4965	4970	4970	4965	14
483	20241007	121600	23026865	4965	4965	4965	4965	0
484	20241007	121500	23026865	4965	4965	4965	4965	0
485	20241007	121400	23026865	4965	4965	4965	4965	1
486	20241007	121300	23021900	4965	4965	4965	4965	0
487	20241007	121200	23021900	4965	4965	4965	4965	1
488	20241007	121100	23016935	4965	4965	4965	4965	0
489	20241007	121000	23016935	4965	4965	4965	4965	1
490	20241007	120900	23011970	4970	4970	4970	4970	0
491	20241007	120800	23011970	4970	4970	4970	4970	1
492	20241007	120700	23007000	4965	4965	4965	4965	1
493	20241007	120600	23002035	4965	4965	4965	4965	0
494	20241007	120500	23002035	4965	4965	4965	4965	0
495	20241007	120400	23002035	4965	4965	4965	4965	1
496	20241007	120300	22997070	4965	4965	4965	4965	0
497	20241007	120200	22997070	4965	4965	4965	4965	1
498	20241007	120100	22992105	4965	4965	4965	4965	34
499	20241007	120000	22823295	4965	4965	4965	4965	0
500	20241007	115900	22823295	4965	4965	4965	4965	1
501	20241007	115800	22818330	4965	4965	4965	4965	0
502	20241007	115700	22818330	4965	4965	4965	4965	1
503	20241007	115600	22813365	4965	4965	4965	4965	0
504	20241007	115500	22813365	4965	4965	4965	4965	0
505	20241007	115400	22813365	4965	4965	4965	4965	1
506	20241007	115300	22808400	4965	4965	4965	4965	0
507	20241007	115200	22808400	4965	4965	4965	4965	1
508	20241007	115100	22803435	4965	4965	4965	4965	0
509	20241007	115000	22803435	4965	4965	4965	4965	0
510	20241007	114900	22803435	4965	4965	4965	4965	1
511	20241007	114800	22798470	4965	4965	4965	4965	0
512	20241007	114700	22798470	4965	4970	4970	4965	5
513	20241007	114600	22773630	4970	4970	4970	4970	0
514	20241007	114500	22773630	4970	4970	4970	4970	0
515	20241007	114400	22773630	4970	4970	4970	4970	0
516	20241007	114300	22773630	4970	4970	4970	4970	0
517	20241007	114200	22773630	4970	4970	4970	4970	0
518	20241007	114100	22773630	4970	4970	4970	4970	0
519	20241007	114000	22773630	4970	4970	4970	4970	0
520	20241007	113900	22773630	4970	4970	4970	4970	0
521	20241007	113800	22773630	4970	4970	4970	4970	1
522	20241007	113700	22768660	4960	4960	4960	4960	0
523	20241007	113600	22768660	4960	4965	4965	4960	271
524	20241007	113500	21423175	4960	4960	4960	4960	1
525	20241007	113400	21418215	4965	4965	4965	4965	2
526	20241007	113300	21408285	4960	4960	4960	4960	2
527	20241007	113200	21398365	4960	4960	4960	4960	0
528	20241007	113100	21398365	4960	4960	4960	4960	0
529	20241007	113000	21398365	4960	4960	4960	4960	0
530	20241007	112900	21398365	4960	4960	4960	4960	0
531	20241007	112800	21398365	4960	4960	4960	4960	2
532	20241007	112700	21388445	4960	4960	4960	4960	0
533	20241007	112600	21388445	4960	4960	4960	4960	0
534	20241007	112500	21388445	4960	4960	4960	4960	0
535	20241007	112400	21388445	4960	4960	4960	4960	1
536	20241007	112300	21383485	4960	4960	4960	4960	0
537	20241007	112200	21383485	4960	4965	4965	4960	575
538	20241007	112100	18531440	4965	4965	4965	4965	1
539	20241007	112000	18526475	4965	4965	4965	4965	0
540	20241007	111900	18526475	4965	4965	4965	4965	0
541	20241007	111800	18526475	4965	4965	4965	4965	0
542	20241007	111700	18526475	4965	4965	4965	4965	0
543	20241007	111600	18526475	4965	4965	4965	4965	0
544	20241007	111500	18526475	4965	4965	4965	4965	0
545	20241007	111400	18526475	4965	4965	4965	4960	4
546	20241007	111300	18506620	4960	4960	4960	4960	0
547	20241007	111200	18506620	4960	4960	4960	4960	1
548	20241007	111100	18501660	4960	4960	4960	4960	0
549	20241007	111000	18501660	4960	4960	4960	4960	1
550	20241007	110900	18496700	4960	4960	4960	4960	0
551	20241007	110800	18496700	4960	4960	4960	4960	1
552	20241007	110700	18491740	4960	4960	4960	4960	1
553	20241007	110600	18486780	4960	4960	4960	4960	0
554	20241007	110500	18486780	4960	4960	4960	4960	30
555	20241007	110400	18337980	4960	4960	4960	4960	0
556	20241007	110300	18337980	4960	4960	4960	4960	1
557	20241007	110200	18333020	4960	4960	4960	4960	0
558	20241007	110100	18333020	4960	4960	4960	4960	1
559	20241007	110000	18328060	4960	4960	4960	4960	1
560	20241007	105900	18323100	4960	4965	4965	4960	1112
561	20241007	105800	12804835	4965	4965	4965	4965	22
562	20241007	105700	12695605	4965	4965	4965	4965	1
563	20241007	105600	12690640	4965	4965	4965	4965	2
564	20241007	105500	12680710	4965	4970	4970	4965	228
565	20241007	105400	11548340	4970	4985	4985	4970	784
566	20241007	105300	7641555	4970	4970	4970	4970	0
567	20241007	105200	7641555	4970	4970	4970	4970	0
568	20241007	105100	7641555	4970	4970	4970	4970	0
569	20241007	105000	7641555	4970	4970	4970	4970	0
570	20241007	104900	7641555	4970	4970	4970	4970	0
571	20241007	104800	7641555	4970	4970	4970	4970	0
572	20241007	104700	7641555	4970	4970	4970	4970	0
573	20241007	104600	7641555	4970	4970	4970	4970	0
574	20241007	104500	7641555	4970	4970	4970	4970	0
575	20241007	104400	7641555	4970	4970	4970	4970	0
576	20241007	104300	7641555	4970	4970	4970	4970	0
577	20241007	104200	7641555	4970	4970	4970	4970	0
578	20241007	104100	7641555	4970	4970	4970	4970	0
579	20241007	104000	7641555	4970	4970	4970	4970	0
580	20241007	103900	7641555	4970	4970	4970	4970	0
581	20241007	103800	7641555	4970	4970	4970	4970	0
582	20241007	103700	7641555	4970	4970	4970	4970	0
583	20241007	103600	7641555	4970	4970	4970	4970	0
584	20241007	103500	7641555	4970	4970	4970	4970	0
585	20241007	103400	7641555	4970	4970	4970	4970	0
586	20241007	103300	7641555	4970	4970	4970	4970	0
587	20241007	103200	7641555	4970	4970	4970	4970	0
588	20241007	103100	7641555	4970	4970	4970	4970	0
589	20241007	103000	7641555	4970	4970	4970	4970	0
590	20241007	102900	7641555	4970	4970	4970	4970	0
591	20241007	102800	7641555	4970	4970	4970	4970	0
592	20241007	102700	7641555	4970	4980	4980	4970	3
593	20241007	102600	7626635	4980	4980	4980	4980	0
594	20241007	102500	7626635	4980	4980	4980	4980	0
595	20241007	102400	7626635	4980	4980	4980	4980	0
596	20241007	102300	7626635	4980	4980	4980	4980	1
597	20241007	102200	7621655	4975	4975	4975	4975	0
598	20241007	102100	7621655	4975	4975	4975	4975	0
599	20241007	102000	7621655	4975	4980	4980	4975	12
600	20241007	101900	7561905	4985	4980	4985	4980	2
601	20241007	101800	7551940	4980	4980	4980	4980	0
602	20241007	101700	7551940	4980	4980	4980	4980	0
603	20241007	101600	7551940	4980	4980	4980	4980	0
604	20241007	101500	7551940	4980	4980	4980	4980	1
605	20241007	101400	7546960	4970	4970	4970	4970	0
606	20241007	101300	7546960	4970	4970	4970	4970	0
607	20241007	101200	7546960	4970	4970	4970	4970	65
608	20241007	101100	7223910	4965	4965	4965	4965	0
609	20241007	101000	7223910	4965	4970	4970	4965	18
610	20241007	100900	7134475	4970	4970	4970	4970	1
611	20241007	100800	7129505	4970	4970	4970	4970	0
612	20241007	100700	7129505	4970	4970	4970	4970	2
613	20241007	100600	7119565	4970	4970	4970	4970	1
614	20241007	100500	7114595	4970	4970	4970	4970	1
615	20241007	100400	7109625	4970	4970	4970	4970	0
616	20241007	100300	7109625	4970	4970	4970	4970	0
617	20241007	100200	7109625	4970	4970	4970	4970	1
618	20241007	100100	7104655	4970	4970	4970	4970	1
619	20241007	100000	7099685	4965	4965	4965	4965	0
620	20241007	095900	7099685	4965	4965	4965	4965	0
621	20241007	095800	7099685	4965	4965	4965	4965	2
622	20241007	095700	7089755	4965	4965	4965	4965	0
623	20241007	095600	7089755	4965	4965	4965	4965	0
624	20241007	095500	7089755	4965	4965	4965	4965	2
625	20241007	095400	7079825	4965	4965	4965	4965	191
626	20241007	095300	6131510	4965	4965	4965	4965	0
627	20241007	095200	6131510	4965	4965	4965	4965	0
628	20241007	095100	6131510	4965	4965	4965	4965	1
629	20241007	095000	6126545	4970	4970	4970	4970	0
630	20241007	094900	6126545	4970	4970	4970	4970	0
631	20241007	094800	6126545	4970	4970	4970	4970	1
632	20241007	094700	6121575	4970	4970	4970	4970	2
633	20241007	094600	6111635	4970	4970	4970	4970	6
634	20241007	094500	6081815	4970	4970	4970	4970	0
635	20241007	094400	6081815	4970	4970	4970	4970	0
636	20241007	094300	6081815	4970	4970	4970	4970	0
637	20241007	094200	6081815	4970	4970	4970	4970	0
638	20241007	094100	6081815	4970	4970	4970	4970	0
639	20241007	094000	6081815	4970	4970	4970	4970	0
640	20241007	093900	6081815	4970	4970	4970	4970	0
641	20241007	093800	6081815	4970	4970	4970	4970	4
642	20241007	093700	6061935	4970	4970	4970	4970	0
643	20241007	093600	6061935	4970	4970	4970	4970	3
644	20241007	093500	6047025	4945	4945	4945	4945	0
645	20241007	093400	6047025	4945	4945	4945	4945	0
646	20241007	093300	6047025	4945	4945	4945	4945	0
647	20241007	093200	6047025	4945	4945	4945	4945	0
648	20241007	093100	6047025	4945	4945	4945	4945	0
649	20241007	093000	6047025	4945	4945	4945	4945	200
650	20241007	092900	5058025	4945	4945	4945	4945	0
651	20241007	092800	5058025	4945	4945	4945	4945	0
652	20241007	092700	5058025	4945	4945	4945	4945	90
653	20241007	092600	4612975	4945	4945	4945	4945	0
654	20241007	092500	4612975	4945	4970	4970	4945	203
655	20241007	092400	3609015	4940	4940	4940	4940	0
656	20241007	092300	3609015	4940	4940	4940	4940	2
657	20241007	092200	3599135	4940	4940	4940	4940	0
658	20241007	092100	3599135	4940	4940	4940	4940	79
659	20241007	092000	3208875	4940	4940	4940	4940	0
660	20241007	091900	3208875	4940	4940	4940	4940	50
661	20241007	091800	2961875	4940	4940	4940	4940	22
662	20241007	091700	2853195	4940	4940	4940	4940	0
663	20241007	091600	2853195	4940	4945	4945	4940	150
664	20241007	091500	2111665	4940	4940	4940	4940	0
665	20241007	091400	2111665	4940	4940	4940	4940	0
666	20241007	091300	2111665	4940	4940	4940	4940	0
667	20241007	091200	2111665	4940	4940	4940	4940	0
668	20241007	091100	2111665	4940	4940	4940	4940	0
669	20241007	091000	2111665	4940	4940	4940	4940	0
670	20241007	090900	2111665	4940	4940	4940	4940	0
671	20241007	090800	2111665	4940	4940	4940	4940	0
672	20241007	090700	2111665	4940	4940	4940	4940	56
673	20241007	090600	1835025	4945	4950	4950	4945	60
674	20241007	090500	1538060	4955	4955	4955	4955	107
675	20241007	090400	1007875	4960	4960	4960	4960	2
676	20241007	090300	997955	4960	4960	4960	4960	0
677	20241007	090200	997955	4960	4960	4960	4960	0
678	20241007	090100	997955	4960	4965	4965	4960	92
679	20241007	090000	541185	4965	4965	4965	4965	108