KissMeData/049520/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	193200	448991470	4955	4955	4955	4955	789
3	20241023	193100	448991470	4955	4955	4955	4955	0
4	20241023	193000	448991470	4955	4955	4955	4955	0
5	20241023	192900	448991470	4955	4955	4955	4955	0
6	20241023	192800	448991470	4955	4955	4955	4955	0
7	20241023	192700	448991470	4955	4955	4955	4955	0
8	20241023	192600	448991470	4955	4955	4955	4955	0
9	20241023	192500	448991470	4955	4955	4955	4955	0
10	20241023	192400	448991470	4955	4955	4955	4955	0
11	20241023	192300	448991470	4955	4955	4955	4955	0
12	20241023	192200	448991470	4955	4955	4955	4955	0
13	20241023	192100	448991470	4955	4955	4955	4955	0
14	20241023	192000	448991470	4955	4955	4955	4955	0
15	20241023	191900	448991470	4955	4955	4955	4955	0
16	20241023	191800	448991470	4955	4955	4955	4955	0
17	20241023	191700	448991470	4955	4955	4955	4955	0
18	20241023	191600	448991470	4955	4955	4955	4955	0
19	20241023	191500	448991470	4955	4955	4955	4955	0
20	20241023	191400	448991470	4955	4955	4955	4955	0
21	20241023	191300	448991470	4955	4955	4955	4955	0
22	20241023	191200	448991470	4955	4955	4955	4955	0
23	20241023	191100	448991470	4955	4955	4955	4955	0
24	20241023	191000	448991470	4955	4955	4955	4955	0
25	20241023	190900	448991470	4955	4955	4955	4955	0
26	20241023	190800	448991470	4955	4955	4955	4955	0
27	20241023	190700	448991470	4955	4955	4955	4955	0
28	20241023	190600	448991470	4955	4955	4955	4955	0
29	20241023	190500	448991470	4955	4955	4955	4955	0
30	20241023	190400	448991470	4955	4955	4955	4955	0
31	20241023	190300	448991470	4955	4955	4955	4955	0
32	20241023	190200	448991470	4955	4955	4955	4955	789
33	20241023	190100	448991470	4955	4955	4955	4955	0
34	20241023	190000	448991470	4955	4955	4955	4955	0
35	20241023	185900	448991470	4955	4955	4955	4955	0
36	20241023	185800	448991470	4955	4955	4955	4955	0
37	20241023	185700	448991470	4955	4955	4955	4955	0
38	20241023	185600	448991470	4955	4955	4955	4955	0
39	20241023	185500	448991470	4955	4955	4955	4955	0
40	20241023	185400	448991470	4955	4955	4955	4955	0
41	20241023	185300	448991470	4955	4955	4955	4955	0
42	20241023	185200	448991470	4955	4955	4955	4955	0
43	20241023	185100	448991470	4955	4955	4955	4955	0
44	20241023	185000	448991470	4955	4955	4955	4955	0
45	20241023	184900	448991470	4955	4955	4955	4955	0
46	20241023	184800	448991470	4955	4955	4955	4955	0
47	20241023	184700	448991470	4955	4955	4955	4955	0
48	20241023	184600	448991470	4955	4955	4955	4955	0
49	20241023	184500	448991470	4955	4955	4955	4955	0
50	20241023	184400	448991470	4955	4955	4955	4955	0
51	20241023	184300	448991470	4955	4955	4955	4955	0
52	20241023	184200	448991470	4955	4955	4955	4955	0
53	20241023	184100	448991470	4955	4955	4955	4955	0
54	20241023	184000	448991470	4955	4955	4955	4955	0
55	20241023	183900	448991470	4955	4955	4955	4955	0
56	20241023	183800	448991470	4955	4955	4955	4955	0
57	20241023	183700	448991470	4955	4955	4955	4955	0
58	20241023	183600	448991470	4955	4955	4955	4955	0
59	20241023	183500	448991470	4955	4955	4955	4955	0
60	20241023	183400	448991470	4955	4955	4955	4955	0
61	20241023	183300	448991470	4955	4955	4955	4955	0
62	20241023	183200	448991470	4955	4955	4955	4955	789
63	20241023	183100	448991470	4955	4955	4955	4955	0
64	20241023	183000	448991470	4955	4955	4955	4955	0
65	20241023	182900	448991470	4955	4955	4955	4955	0
66	20241023	182800	448991470	4955	4955	4955	4955	0
67	20241023	182700	448991470	4955	4955	4955	4955	0
68	20241023	182600	448991470	4955	4955	4955	4955	0
69	20241023	182500	448991470	4955	4955	4955	4955	0
70	20241023	182400	448991470	4955	4955	4955	4955	0
71	20241023	182300	448991470	4955	4955	4955	4955	0
72	20241023	182200	448991470	4955	4955	4955	4955	0
73	20241023	182100	448991470	4955	4955	4955	4955	0
74	20241023	182000	448991470	4955	4955	4955	4955	0
75	20241023	181900	448991470	4955	4955	4955	4955	0
76	20241023	181800	448991470	4955	4955	4955	4955	0
77	20241023	181700	448991470	4955	4955	4955	4955	0
78	20241023	181600	448991470	4955	4955	4955	4955	0
79	20241023	181500	448991470	4955	4955	4955	4955	0
80	20241023	181400	448991470	4955	4955	4955	4955	0
81	20241023	181300	448991470	4955	4955	4955	4955	0
82	20241023	181200	448991470	4955	4955	4955	4955	0
83	20241023	181100	448991470	4955	4955	4955	4955	0
84	20241023	181000	448991470	4955	4955	4955	4955	0
85	20241023	180900	448991470	4955	4955	4955	4955	0
86	20241023	180800	448991470	4955	4955	4955	4955	0
87	20241023	180700	448991470	4955	4955	4955	4955	0
88	20241023	180600	448991470	4955	4955	4955	4955	0
89	20241023	180500	448991470	4955	4955	4955	4955	0
90	20241023	180400	448991470	4955	4955	4955	4955	0
91	20241023	180300	448991470	4955	4955	4955	4955	0
92	20241023	180200	448991470	4955	4955	4955	4955	789
93	20241023	180100	448991470	4955	4955	4955	4955	0
94	20241023	180000	448991470	4955	4955	4955	4955	0
95	20241023	175900	448991470	4955	4955	4955	4955	0
96	20241023	175800	448991470	4955	4955	4955	4955	0
97	20241023	175700	448991470	4955	4955	4955	4955	0
98	20241023	175600	448991470	4955	4955	4955	4955	0
99	20241023	175500	448991470	4955	4955	4955	4955	0
100	20241023	175400	448991470	4955	4955	4955	4955	0
101	20241023	175300	448991470	4955	4955	4955	4955	0
102	20241023	175200	448991470	4955	4955	4955	4955	0
103	20241023	175100	448991470	4955	4955	4955	4955	0
104	20241023	175000	448991470	4955	4955	4955	4955	0
105	20241023	174900	448991470	4955	4955	4955	4955	0
106	20241023	174800	448991470	4955	4955	4955	4955	0
107	20241023	174700	448991470	4955	4955	4955	4955	0
108	20241023	174600	448991470	4955	4955	4955	4955	0
109	20241023	174500	448991470	4955	4955	4955	4955	0
110	20241023	174400	448991470	4955	4955	4955	4955	0
111	20241023	174300	448991470	4955	4955	4955	4955	0
112	20241023	174200	448991470	4955	4955	4955	4955	0
113	20241023	174100	448991470	4955	4955	4955	4955	0
114	20241023	174000	448991470	4955	4955	4955	4955	0
115	20241023	173900	448991470	4955	4955	4955	4955	0
116	20241023	173800	448991470	4955	4955	4955	4955	0
117	20241023	173700	448991470	4955	4955	4955	4955	0
118	20241023	173600	448991470	4955	4955	4955	4955	0
119	20241023	173500	448991470	4955	4955	4955	4955	0
120	20241023	173400	448991470	4955	4955	4955	4955	0
121	20241023	173300	448991470	4955	4955	4955	4955	0
122	20241023	173200	448991470	4955	4955	4955	4955	789
123	20241023	173100	448991470	4955	4955	4955	4955	0
124	20241023	173000	448991470	4955	4955	4955	4955	0
125	20241023	172900	448991470	4955	4955	4955	4955	0
126	20241023	172800	448991470	4955	4955	4955	4955	0
127	20241023	172700	448991470	4955	4955	4955	4955	0
128	20241023	172600	448991470	4955	4955	4955	4955	0
129	20241023	172500	448991470	4955	4955	4955	4955	0
130	20241023	172400	448991470	4955	4955	4955	4955	0
131	20241023	172300	448991470	4955	4955	4955	4955	0
132	20241023	172200	448991470	4955	4955	4955	4955	0
133	20241023	172100	448991470	4955	4955	4955	4955	0
134	20241023	172000	448991470	4955	4955	4955	4955	0
135	20241023	171900	448991470	4955	4955	4955	4955	0
136	20241023	171800	448991470	4955	4955	4955	4955	0
137	20241023	171700	448991470	4955	4955	4955	4955	0
138	20241023	171600	448991470	4955	4955	4955	4955	0
139	20241023	171500	448991470	4955	4955	4955	4955	0
140	20241023	171400	448991470	4955	4955	4955	4955	0
141	20241023	171300	448991470	4955	4955	4955	4955	0
142	20241023	171200	448991470	4955	4955	4955	4955	0
143	20241023	171100	448991470	4955	4955	4955	4955	0
144	20241023	171000	448991470	4955	4955	4955	4955	0
145	20241023	170900	448991470	4955	4955	4955	4955	0
146	20241023	170800	448991470	4955	4955	4955	4955	0
147	20241023	170700	448991470	4955	4955	4955	4955	0
148	20241023	170600	448991470	4955	4955	4955	4955	0
149	20241023	170500	448991470	4955	4955	4955	4955	0
150	20241023	170400	448991470	4955	4955	4955	4955	0
151	20241023	170300	448991470	4955	4955	4955	4955	0
152	20241023	170200	448991470	4955	4955	4955	4955	789
153	20241023	170100	448991470	4955	4955	4955	4955	0
154	20241023	170000	448991470	4955	4955	4955	4955	0
155	20241023	165900	448991470	4955	4955	4955	4955	0
156	20241023	165800	448991470	4955	4955	4955	4955	0
157	20241023	165700	448991470	4955	4955	4955	4955	0
158	20241023	165600	448991470	4955	4955	4955	4955	0
159	20241023	165500	448991470	4955	4955	4955	4955	0
160	20241023	165400	448991470	4955	4955	4955	4955	0
161	20241023	165300	448991470	4955	4955	4955	4955	0
162	20241023	165200	448991470	4955	4955	4955	4955	0
163	20241023	165100	448991470	4955	4955	4955	4955	0
164	20241023	165000	448991470	4955	4955	4955	4955	0
165	20241023	164900	448991470	4955	4955	4955	4955	0
166	20241023	164800	448991470	4955	4955	4955	4955	0
167	20241023	164700	448991470	4955	4955	4955	4955	0
168	20241023	164600	448991470	4955	4955	4955	4955	0
169	20241023	164500	448991470	4955	4955	4955	4955	0
170	20241023	164400	448991470	4955	4955	4955	4955	0
171	20241023	164300	448991470	4955	4955	4955	4955	0
172	20241023	164200	448991470	4955	4955	4955	4955	0
173	20241023	164100	448991470	4955	4955	4955	4955	0
174	20241023	164000	448991470	4955	4955	4955	4955	0
175	20241023	163900	448991470	4955	4955	4955	4955	0
176	20241023	163800	448991470	4955	4955	4955	4955	0
177	20241023	163700	448991470	4955	4955	4955	4955	0
178	20241023	163600	448991470	4955	4955	4955	4955	0
179	20241023	163500	448991470	4955	4955	4955	4955	0
180	20241023	163400	448991470	4955	4955	4955	4955	0
181	20241023	163300	448991470	4955	4955	4955	4955	0
182	20241023	163200	448991470	4955	4955	4955	4955	789
183	20241023	163100	448991470	4955	4955	4955	4955	0
184	20241023	163000	448991470	4955	4955	4955	4955	0
185	20241023	162900	448991470	4955	4955	4955	4955	0
186	20241023	162800	448991470	4955	4955	4955	4955	0
187	20241023	162700	448991470	4955	4955	4955	4955	0
188	20241023	162600	448991470	4955	4955	4955	4955	0
189	20241023	162500	448991470	4955	4955	4955	4955	0
190	20241023	162400	448991470	4955	4955	4955	4955	0
191	20241023	162300	448991470	4955	4955	4955	4955	0
192	20241023	162200	448991470	4955	4955	4955	4955	0
193	20241023	162100	448991470	4955	4955	4955	4955	0
194	20241023	162000	448991470	4955	4955	4955	4955	0
195	20241023	161900	448991470	4955	4955	4955	4955	0
196	20241023	161800	448991470	4955	4955	4955	4955	0
197	20241023	161700	448991470	4955	4955	4955	4955	0
198	20241023	161600	448991470	4955	4955	4955	4955	0
199	20241023	161500	448991470	4955	4955	4955	4955	0
200	20241023	161400	448991470	4955	4955	4955	4955	0
201	20241023	161300	448991470	4955	4955	4955	4955	0
202	20241023	161200	448991470	4955	4955	4955	4955	0
203	20241023	161100	448991470	4955	4955	4955	4955	0
204	20241023	161000	448991470	4955	4955	4955	4955	0
205	20241023	160900	448991470	4955	4955	4955	4955	0
206	20241023	160800	448991470	4955	4955	4955	4955	0
207	20241023	160700	448991470	4955	4955	4955	4955	0
208	20241023	160600	448991470	4955	4955	4955	4955	0
209	20241023	160500	448991470	4955	4955	4955	4955	0
210	20241023	160400	448991470	4955	4955	4955	4955	0
211	20241023	160300	448991470	4955	4955	4955	4955	0
212	20241023	160200	448991470	4955	4955	4955	4955	789
213	20241023	160100	448991470	4955	4955	4955	4955	0
214	20241023	160000	448991470	4955	4955	4955	4955	0
215	20241023	155900	448991470	4955	4955	4955	4955	0
216	20241023	155800	448991470	4955	4955	4955	4955	0
217	20241023	155700	448991470	4955	4955	4955	4955	0
218	20241023	155600	448991470	4955	4955	4955	4955	0
219	20241023	155500	448991470	4955	4955	4955	4955	0
220	20241023	155400	448991470	4955	4955	4955	4955	0
221	20241023	155300	448991470	4955	4955	4955	4955	0
222	20241023	155200	448991470	4955	4955	4955	4955	0
223	20241023	155100	448991470	4955	4955	4955	4955	0
224	20241023	155000	448991470	4955	4955	4955	4955	0
225	20241023	154900	448991470	4955	4955	4955	4955	0
226	20241023	154800	448991470	4955	4955	4955	4955	0
227	20241023	154700	448991470	4955	4955	4955	4955	0
228	20241023	154600	448991470	4955	4955	4955	4955	0
229	20241023	154500	448991470	4955	4955	4955	4955	0
230	20241023	154400	448991470	4955	4955	4955	4955	0
231	20241023	154300	448991470	4955	4955	4955	4955	0
232	20241023	154200	448991470	4955	4955	4955	4955	0
233	20241023	154100	448991470	4955	4955	4955	4955	0
234	20241023	154000	448991470	4955	4955	4955	4955	0
235	20241023	153900	448991470	4955	4955	4955	4955	0
236	20241023	153800	448991470	4955	4955	4955	4955	0
237	20241023	153700	448991470	4955	4955	4955	4955	0
238	20241023	153600	448991470	4955	4955	4955	4955	0
239	20241023	153500	448991470	4955	4955	4955	4955	0
240	20241023	153400	448991470	4955	4955	4955	4955	0
241	20241023	153300	448991470	4955	4955	4955	4955	0
242	20241023	153200	448991470	4955	4955	4955	4955	789
243	20241023	153100	448991470	4955	4955	4955	4955	0
244	20241023	153000	448991470	4955	4955	4955	4955	789
245	20241023	152900	445081975	4950	4950	4950	4950	0
246	20241023	152800	445081975	4950	4950	4950	4950	0
247	20241023	152700	445081975	4950	4950	4950	4950	0
248	20241023	152600	445081975	4950	4950	4950	4950	0
249	20241023	152500	445081975	4950	4950	4950	4950	0
250	20241023	152400	445081975	4950	4950	4950	4950	0
251	20241023	152300	445081975	4950	4950	4950	4950	0
252	20241023	152200	445081975	4950	4950	4950	4950	0
253	20241023	152100	445081975	4950	4950	4950	4950	0
254	20241023	152000	445081975	4950	4950	4950	4950	0
255	20241023	151900	445081975	4950	4950	4950	4930	378
256	20241023	151800	443216565	4955	4955	4955	4955	0
257	20241023	151700	443216565	4955	4955	4955	4955	0
258	20241023	151600	443216565	4955	4955	4955	4955	0
259	20241023	151500	443216565	4955	4955	4955	4955	0
260	20241023	151400	443216565	4955	4955	4955	4955	0
261	20241023	151300	443216565	4955	4955	4955	4955	1
262	20241023	151200	443211610	4955	4955	4955	4955	0
263	20241023	151100	443211610	4955	4950	4955	4950	2
264	20241023	151000	443201705	4960	4960	4960	4960	0
265	20241023	150900	443201705	4960	4950	4960	4950	200
266	20241023	150800	442210715	4950	4950	4950	4950	0
267	20241023	150700	442210715	4950	4930	4950	4930	10
268	20241023	150600	442161235	4930	4940	4945	4930	54
269	20241023	150500	441894620	4945	4945	4945	4945	0
270	20241023	150400	441894620	4945	4945	4945	4945	1
271	20241023	150300	441889675	4925	4925	4925	4925	3
272	20241023	150200	441874900	4925	4935	4955	4925	1532
273	20241023	150100	434329615	4960	4960	4960	4960	0
274	20241023	150000	434329615	4960	4960	4960	4960	0
275	20241023	145900	434329615	4960	4960	4960	4960	0
276	20241023	145800	434329615	4960	4960	4960	4960	0
277	20241023	145700	434329615	4960	4960	4960	4960	0
278	20241023	145600	434329615	4960	4960	4960	4960	31
279	20241023	145500	434175855	4960	4960	4960	4960	1
280	20241023	145400	434170895	4965	4965	4965	4965	1
281	20241023	145300	434165930	4915	4915	4915	4915	0
282	20241023	145200	434165930	4915	4965	4965	4915	3000
283	20241023	145100	419379375	4970	4970	4970	4970	6
284	20241023	145000	419349555	4980	4980	4980	4980	0
285	20241023	144900	419349555	4980	4980	4980	4980	0
286	20241023	144800	419349555	4980	4970	4980	4970	1296
287	20241023	144700	412908415	4970	4970	4970	4970	90
288	20241023	144600	412461115	4970	4970	4970	4970	40
289	20241023	144500	412262315	4970	4970	4970	4970	0
290	20241023	144400	412262315	4970	4970	4970	4970	10
291	20241023	144300	412212615	4970	4970	4970	4970	102
292	20241023	144200	411705675	4970	4970	4970	4970	0
293	20241023	144100	411705675	4970	4970	4970	4970	0
294	20241023	144000	411705675	4970	4970	4970	4970	20
295	20241023	143900	411606275	4970	4970	4970	4970	0
296	20241023	143800	411606275	4970	4970	4970	4970	0
297	20241023	143700	411606275	4970	4970	4970	4970	1
298	20241023	143600	411601305	4940	4965	4965	4935	1187
299	20241023	143500	405736035	4970	4970	4970	4970	0
300	20241023	143400	405736035	4970	4970	4970	4970	74
301	20241023	143300	405368255	4980	4980	4980	4980	0
302	20241023	143200	405368255	4980	4980	4980	4980	1
303	20241023	143100	405363275	4985	4985	4985	4985	0
304	20241023	143000	405363275	4985	4985	4985	4985	0
305	20241023	142900	405363275	4985	4985	4985	4985	0
306	20241023	142800	405363275	4985	4985	4985	4985	0
307	20241023	142700	405363275	4985	4985	4985	4985	0
308	20241023	142600	405363275	4985	4985	4985	4985	0
309	20241023	142500	405363275	4985	4985	4985	4985	0
310	20241023	142400	405363275	4985	4985	4985	4985	0
311	20241023	142300	405363275	4985	4985	4985	4985	0
312	20241023	142200	405363275	4985	4985	4985	4985	0
313	20241023	142100	405363275	4985	4985	4985	4985	0
314	20241023	142000	405363275	4985	4985	4985	4985	0
315	20241023	141900	405363275	4985	4985	4985	4985	1
316	20241023	141800	405358290	4965	4965	4965	4965	0
317	20241023	141700	405358290	4965	4965	4965	4965	75
318	20241023	141600	404985915	4965	4965	4965	4965	0
319	20241023	141500	404985915	4965	4965	4965	4965	0
320	20241023	141400	404985915	4965	4965	4965	4965	140
321	20241023	141300	404290815	4985	4985	4985	4985	10
322	20241023	141200	404240965	4965	4965	4965	4965	0
323	20241023	141100	404240965	4965	4965	4965	4965	0
324	20241023	141000	404240965	4965	4965	4965	4965	0
325	20241023	140900	404240965	4965	4965	4965	4965	50
326	20241023	140800	403992715	4965	4965	4965	4965	0
327	20241023	140700	403992715	4965	4965	4965	4965	0
328	20241023	140600	403992715	4965	4965	4965	4965	0
329	20241023	140500	403992715	4965	4965	4965	4965	0
330	20241023	140400	403992715	4965	4965	4965	4965	0
331	20241023	140300	403992715	4965	4965	4965	4965	0
332	20241023	140200	403992715	4965	4965	4965	4965	0
333	20241023	140100	403992715	4965	4965	4965	4965	0
334	20241023	140000	403992715	4965	4965	4965	4965	0
335	20241023	135900	403992715	4965	4965	4965	4965	0
336	20241023	135800	403992715	4965	4965	4965	4965	0
337	20241023	135700	403992715	4965	4965	4965	4965	0
338	20241023	135600	403992715	4965	4970	4970	4965	605
339	20241023	135500	400988835	4970	4970	4970	4970	0
340	20241023	135400	400988835	4970	4970	4970	4970	0
341	20241023	135300	400988835	4970	4970	4970	4970	400
342	20241023	135200	399000835	4990	4990	4990	4990	1
343	20241023	135100	398995845	4990	4990	4990	4990	8
344	20241023	135000	398955925	4990	4990	4990	4990	0
345	20241023	134900	398955925	4990	4990	4990	4990	0
346	20241023	134800	398955925	4990	4990	4990	4990	0
347	20241023	134700	398955925	4990	4990	4990	4990	0
348	20241023	134600	398955925	4990	4990	4990	4990	0
349	20241023	134500	398955925	4990	4990	4990	4990	0
350	20241023	134400	398955925	4990	4990	4990	4990	0
351	20241023	134300	398955925	4990	4990	4990	4990	0
352	20241023	134200	398955925	4990	4990	4990	4990	0
353	20241023	134100	398955925	4990	4990	4990	4990	0
354	20241023	134000	398955925	4990	4990	4990	4990	0
355	20241023	133900	398955925	4990	4950	4990	4945	231
356	20241023	133800	397812880	4945	4945	4945	4945	0
357	20241023	133700	397812880	4945	4945	4945	4945	0
358	20241023	133600	397812880	4945	4945	4945	4945	0
359	20241023	133500	397812880	4945	4950	4950	4945	23
360	20241023	133400	397699050	4995	4995	4995	4995	0
361	20241023	133300	397699050	4995	4995	4995	4995	20
362	20241023	133200	397599150	4995	4995	4995	4995	0
363	20241023	133100	397599150	4995	4980	4995	4980	22
364	20241023	133000	397489565	4980	4970	4980	4970	253
365	20241023	132900	396232145	4960	4960	4960	4960	0
366	20241023	132800	396232145	4960	4960	4960	4960	150
367	20241023	132700	395488145	4960	4960	4960	4960	1
368	20241023	132600	395483185	4960	4960	4960	4960	50
369	20241023	132500	395235185	4960	4960	4960	4960	0
370	20241023	132400	395235185	4960	4960	4960	4960	0
371	20241023	132300	395235185	4960	4960	4960	4960	0
372	20241023	132200	395235185	4960	4960	4960	4960	0
373	20241023	132100	395235185	4960	4960	4960	4960	0
374	20241023	132000	395235185	4960	4960	4960	4960	0
375	20241023	131900	395235185	4960	4960	4960	4960	0
376	20241023	131800	395235185	4960	4960	4960	4960	0
377	20241023	131700	395235185	4960	4960	4960	4960	0
378	20241023	131600	395235185	4960	4960	4960	4960	0
379	20241023	131500	395235185	4960	4960	4960	4960	0
380	20241023	131400	395235185	4960	4960	4960	4960	1
381	20241023	131300	395230225	4950	4950	4950	4950	0
382	20241023	131200	395230225	4950	4950	4950	4950	0
383	20241023	131100	395230225	4950	4950	4950	4950	2
384	20241023	131000	395220325	4920	4920	4920	4920	0
385	20241023	130900	395220325	4920	4920	4920	4920	10
386	20241023	130800	395171125	4960	4960	4960	4960	0
387	20241023	130700	395171125	4960	4960	4960	4960	0
388	20241023	130600	395171125	4960	4960	4960	4960	0
389	20241023	130500	395171125	4960	4960	4960	4960	0
390	20241023	130400	395171125	4960	4960	4960	4960	0
391	20241023	130300	395171125	4960	4960	4960	4960	0
392	20241023	130200	395171125	4960	4940	4960	4940	3
393	20241023	130100	395156280	4950	4950	4950	4950	0
394	20241023	130000	395156280	4950	4950	4950	4950	0
395	20241023	125900	395156280	4950	4950	4950	4950	0
396	20241023	125800	395156280	4950	4950	4950	4950	0
397	20241023	125700	395156280	4950	4950	4950	4950	0
398	20241023	125600	395156280	4950	4950	4950	4950	0
399	20241023	125500	395156280	4950	4950	4950	4950	0
400	20241023	125400	395156280	4950	4950	4950	4950	0
401	20241023	125300	395156280	4950	4950	4950	4950	0
402	20241023	125200	395156280	4950	4925	4950	4925	399
403	20241023	125100	393191180	4950	4950	4950	4950	0
404	20241023	125000	393191180	4950	4950	4950	4950	0
405	20241023	124900	393191180	4950	4950	4950	4950	0
406	20241023	124800	393191180	4950	4950	4950	4950	0
407	20241023	124700	393191180	4950	4950	4950	4950	0
408	20241023	124600	393191180	4950	4950	4950	4950	0
409	20241023	124500	393191180	4950	4950	4950	4950	0
410	20241023	124400	393191180	4950	4950	4950	4950	0
411	20241023	124300	393191180	4950	4950	4950	4950	1
412	20241023	124200	393186230	4925	4925	4925	4925	0
413	20241023	124100	393186230	4925	4925	4925	4925	7
414	20241023	124000	393151755	4950	4950	4950	4950	0
415	20241023	123900	393151755	4950	4950	4950	4950	0
416	20241023	123800	393151755	4950	4950	4950	4950	0
417	20241023	123700	393151755	4950	4950	4950	4950	0
418	20241023	123600	393151755	4950	4950	4950	4950	1
419	20241023	123500	393146805	4925	4925	4925	4925	50
420	20241023	123400	392900555	4950	4950	4950	4950	0
421	20241023	123300	392900555	4950	4950	4950	4950	0
422	20241023	123200	392900555	4950	4950	4950	4950	0
423	20241023	123100	392900555	4950	4950	4950	4950	0
424	20241023	123000	392900555	4950	4950	4950	4950	0
425	20241023	122900	392900555	4950	4950	4950	4950	0
426	20241023	122800	392900555	4950	4950	4950	4950	0
427	20241023	122700	392900555	4950	4950	4950	4950	0
428	20241023	122600	392900555	4950	4925	4950	4925	41
429	20241023	122500	392698605	4930	4950	4950	4930	510
430	20241023	122400	390174305	4950	4950	4950	4950	0
431	20241023	122300	390174305	4950	4950	4950	4950	0
432	20241023	122200	390174305	4950	4950	4950	4950	0
433	20241023	122100	390174305	4950	4950	4950	4950	0
434	20241023	122000	390174305	4950	4950	4950	4950	0
435	20241023	121900	390174305	4950	4950	4950	4950	0
436	20241023	121800	390174305	4950	4950	4950	4950	5
437	20241023	121700	390149555	4950	4950	4950	4950	0
438	20241023	121600	390149555	4950	4950	4950	4950	1
439	20241023	121500	390144605	4930	4930	4930	4930	140
440	20241023	121400	389454405	4960	4960	4960	4960	0
441	20241023	121300	389454405	4960	4960	4960	4960	0
442	20241023	121200	389454405	4960	4960	4960	4960	0
443	20241023	121100	389454405	4960	4960	4960	4960	0
444	20241023	121000	389454405	4960	4960	4960	4960	0
445	20241023	120900	389454405	4960	4960	4960	4960	0
446	20241023	120800	389454405	4960	4960	4960	4960	0
447	20241023	120700	389454405	4960	4960	4960	4960	0
448	20241023	120600	389454405	4960	4960	4960	4960	0
449	20241023	120500	389454405	4960	4960	4960	4960	0
450	20241023	120400	389454405	4960	4960	4960	4960	0
451	20241023	120300	389454405	4960	4960	4960	4960	0
452	20241023	120200	389454405	4960	4960	4960	4960	0
453	20241023	120100	389454405	4960	4960	4960	4960	0
454	20241023	120000	389454405	4960	4960	4960	4960	0
455	20241023	115900	389454405	4960	4960	4960	4960	3
456	20241023	115800	389439525	4935	4935	4935	4935	524
457	20241023	115700	386853585	4970	4970	4970	4970	0
458	20241023	115600	386853585	4970	4970	4970	4970	0
459	20241023	115500	386853585	4970	4960	4970	4960	716
460	20241023	115400	383302205	4960	4960	4960	4960	0
461	20241023	115300	383302205	4960	4960	4960	4960	0
462	20241023	115200	383302205	4960	4925	4960	4925	6
463	20241023	115100	383272620	4925	4940	4940	4925	100
464	20241023	115000	382780010	4965	4965	4965	4965	0
465	20241023	114900	382780010	4965	4965	4965	4965	0
466	20241023	114800	382780010	4965	4940	4965	4940	16
467	20241023	114700	382700945	4945	4945	4945	4945	1
468	20241023	114600	382696000	4965	4965	4965	4965	0
469	20241023	114500	382696000	4965	4965	4965	4950	13
470	20241023	114400	382631585	4950	4970	4970	4950	4
471	20241023	114300	382611740	4970	4970	4970	4970	0
472	20241023	114200	382611740	4970	4970	4970	4970	0
473	20241023	114100	382611740	4970	4970	4970	4970	0
474	20241023	114000	382611740	4970	4970	4970	4970	0
475	20241023	113900	382611740	4970	4945	4970	4945	180
476	20241023	113800	381721535	4945	4945	4945	4945	0
477	20241023	113700	381721535	4945	4945	4945	4945	0
478	20241023	113600	381721535	4945	4945	4945	4945	0
479	20241023	113500	381721535	4945	4945	4945	4945	0
480	20241023	113400	381721535	4945	4945	4945	4945	0
481	20241023	113300	381721535	4945	4945	4945	4945	0
482	20241023	113200	381721535	4945	4945	4945	4945	0
483	20241023	113100	381721535	4945	4930	4945	4930	210
484	20241023	113000	380686070	4940	4940	4940	4940	0
485	20241023	112900	380686070	4940	4940	4940	4930	172
486	20241023	112800	379838040	4945	4945	4945	4945	0
487	20241023	112700	379838040	4945	4945	4945	4945	0
488	20241023	112600	379838040	4945	4945	4945	4940	45
489	20241023	112500	379615665	4940	4940	4940	4940	136
490	20241023	112400	378943825	4940	4935	4940	4935	146
491	20241023	112300	378223295	4935	4935	4935	4935	0
492	20241023	112200	378223295	4935	4935	4935	4935	0
493	20241023	112100	378223295	4935	4935	4935	4935	5
494	20241023	112000	378198620	4920	4925	4925	4920	58
495	20241023	111900	377913205	4935	4935	4935	4935	0
496	20241023	111800	377913205	4935	4935	4935	4935	0
497	20241023	111700	377913205	4935	4935	4935	4935	0
498	20241023	111600	377913205	4935	4935	4935	4935	0
499	20241023	111500	377913205	4935	4935	4935	4935	0
500	20241023	111400	377913205	4935	4935	4935	4935	0
501	20241023	111300	377913205	4935	4935	4935	4935	0
502	20241023	111200	377913205	4935	4935	4935	4935	0
503	20241023	111100	377913205	4935	4935	4935	4935	11
504	20241023	111000	377858920	4940	4940	4940	4940	60
505	20241023	110900	377562520	4945	4945	4945	4945	0
506	20241023	110800	377562520	4945	4945	4945	4945	0
507	20241023	110700	377562520	4945	4950	4950	4920	44
508	20241023	110600	377345715	4950	4925	4950	4925	188
509	20241023	110500	376419715	4925	4925	4925	4925	16
510	20241023	110400	376340915	4925	4925	4925	4925	10
511	20241023	110300	376291665	4920	4915	4920	4910	28
512	20241023	110200	376154000	4925	4925	4925	4925	1
513	20241023	110100	376149075	4915	4910	4935	4910	198
514	20241023	110000	375175365	4935	4935	4935	4935	0
515	20241023	105900	375175365	4935	4935	4935	4935	1
516	20241023	105800	375170430	4935	4920	4935	4920	345
517	20241023	105700	373471370	4920	4920	4920	4920	0
518	20241023	105600	373471370	4920	4900	4920	4895	472
519	20241023	105500	371158655	4900	4900	4900	4900	0
520	20241023	105400	371158655	4900	4900	4900	4900	0
521	20241023	105300	371158655	4900	4900	4900	4900	26
522	20241023	105200	371031255	4900	4880	4900	4875	303
523	20241023	105100	369553955	4900	4900	4900	4900	20
524	20241023	105000	369455955	4905	4880	4905	4875	3
525	20241023	104900	369441295	4910	4905	4910	4905	301
526	20241023	104800	367964885	4915	4915	4915	4915	1
527	20241023	104700	367959970	4865	4865	4865	4865	0
528	20241023	104600	367959970	4865	4900	4900	4865	7591
529	20241023	104500	330986070	4935	4935	4935	4935	0
530	20241023	104400	330986070	4935	4935	4935	4935	2
531	20241023	104300	330976200	4930	4930	4930	4930	0
532	20241023	104200	330976200	4930	4930	4930	4930	15
533	20241023	104100	330902250	4935	4910	4935	4905	40
534	20241023	104000	330705525	4945	4880	4945	4880	1192
535	20241023	103900	324888240	4880	4900	4910	4860	1034
536	20241023	103800	319847605	4900	4920	4920	4900	1780
537	20241023	103700	311119620	4920	4920	4920	4920	9
538	20241023	103600	311075340	4945	4925	4945	4920	95
539	20241023	103500	310607840	4925	4925	4925	4925	500
540	20241023	103400	308145340	4925	4925	4925	4925	17
541	20241023	103300	308061615	4910	4915	4915	4910	504
542	20241023	103200	305586695	4925	4925	4925	4925	0
543	20241023	103100	305586695	4925	4925	4925	4925	0
544	20241023	103000	305586695	4925	4940	4940	4920	7634
545	20241023	102900	267950920	4960	4950	4965	4945	134
546	20241023	102800	267288105	4970	4955	4970	4945	2092
547	20241023	102700	256942060	4970	4970	4970	4970	1
548	20241023	102600	256937090	4965	4960	4965	4960	103
549	20241023	102500	256426195	4965	4965	4965	4955	102
550	20241023	102400	255920765	4950	4970	4970	4950	965
551	20241023	102300	251142590	4970	4970	4970	4955	102
552	20241023	102200	250637150	4950	4970	4970	4950	100
553	20241023	102100	250141730	4975	4975	4975	4975	0
554	20241023	102000	250141730	4975	4975	4975	4975	0
555	20241023	101900	250141730	4975	4955	4975	4955	298
556	20241023	101800	248664780	4975	4975	4975	4975	0
557	20241023	101700	248664780	4975	4955	4975	4950	51
558	20241023	101600	248412230	4980	4950	4980	4950	501
559	20241023	101500	245919620	4950	4970	4970	4945	6290
560	20241023	101400	214768920	4985	4980	4985	4975	170
561	20241023	101300	213923125	5010	5010	5010	5010	0
562	20241023	101200	213923125	5010	5010	5010	5010	0
563	20241023	101100	213923125	5010	5010	5010	5010	0
564	20241023	101000	213923125	5010	5010	5010	5010	0
565	20241023	100900	213923125	5010	4985	5010	4980	124
566	20241023	100800	213305240	5010	5010	5010	5010	0
567	20241023	100700	213305240	5010	5010	5010	5010	0
568	20241023	100600	213305240	5010	5010	5010	5010	0
569	20241023	100500	213305240	5010	5010	5010	5010	1
570	20241023	100400	213300230	5000	5000	5000	5000	20
571	20241023	100300	213200230	5000	5000	5000	5000	0
572	20241023	100200	213200230	5000	5000	5000	5000	0
573	20241023	100100	213200230	5000	5000	5000	5000	0
574	20241023	100000	213200230	5000	5000	5000	5000	0
575	20241023	095900	213200230	5000	5000	5000	5000	0
576	20241023	095800	213200230	5000	5000	5000	5000	0
577	20241023	095700	213200230	5000	5000	5000	5000	0
578	20241023	095600	213200230	5000	4985	5000	4980	502
579	20241023	095500	210698495	4985	4990	5000	4985	83
580	20241023	095400	210284505	5010	5010	5010	5010	0
581	20241023	095300	210284505	5010	5010	5010	5010	1
582	20241023	095200	210279495	4995	5000	5000	4995	34
583	20241023	095100	210109585	5020	5020	5020	5020	0
584	20241023	095000	210109585	5020	5020	5020	5020	0
585	20241023	094900	210109585	5020	5020	5020	5020	0
586	20241023	094800	210109585	5020	5000	5020	5000	121
587	20241023	094700	209504565	5030	5030	5030	5030	0
588	20241023	094600	209504565	5030	5030	5030	5020	226
589	20241023	094500	208369125	5030	5030	5030	5030	0
590	20241023	094400	208369125	5030	5030	5030	5030	0
591	20241023	094300	208369125	5030	5030	5030	5030	1
592	20241023	094200	208364095	5030	5030	5030	5030	20
593	20241023	094100	208263495	5030	5030	5030	5030	15
594	20241023	094000	208188045	5030	5030	5030	5030	0
595	20241023	093900	208188045	5030	5030	5030	5030	0
596	20241023	093800	208188045	5030	5030	5030	5030	0
597	20241023	093700	208188045	5030	5030	5030	5030	0
598	20241023	093600	208188045	5030	5030	5030	5030	0
599	20241023	093500	208188045	5030	5030	5030	5030	0
600	20241023	093400	208188045	5030	5030	5030	5030	0
601	20241023	093300	208188045	5030	5030	5030	5030	1
602	20241023	093200	208183015	5000	5010	5010	5000	65
603	20241023	093100	207857755	5010	5010	5010	5010	0
604	20241023	093000	207857755	5010	5010	5010	5010	0
605	20241023	092900	207857755	5010	5010	5010	5010	0
606	20241023	092800	207857755	5010	5010	5010	5010	10
607	20241023	092700	207807655	5000	5000	5000	5000	10
608	20241023	092600	207757655	4985	4990	5000	4985	47
609	20241023	092500	207522950	5010	5010	5010	5010	0
610	20241023	092400	207522950	5010	5010	5010	4980	142
611	20241023	092300	206814560	5010	5010	5010	5010	0
612	20241023	092200	206814560	5010	4985	5010	4985	228
613	20241023	092100	205677780	4990	5000	5000	4990	925
614	20241023	092000	201054560	5010	5010	5010	5010	30
615	20241023	091900	200904260	5010	5010	5010	5010	200
616	20241023	091800	199902260	5030	5030	5030	5030	2
617	20241023	091700	199892200	5010	5010	5010	5010	0
618	20241023	091600	199892200	5010	5010	5010	5010	0
619	20241023	091500	199892200	5010	5010	5010	5010	0
620	20241023	091400	199892200	5010	5020	5050	5010	2058
621	20241023	091300	189554890	5020	5050	5050	5020	247
622	20241023	091200	188314920	5030	5030	5030	5030	1
623	20241023	091100	188309890	5050	5030	5050	5020	793
624	20241023	091000	184326650	5020	5040	5040	5020	2772
625	20241023	090900	170409750	5010	5040	5040	5010	1202
626	20241023	090800	164374890	5050	5070	5070	5050	435
627	20241023	090700	162174540	5070	5080	5080	5070	170
628	20241023	090600	161311940	5070	5100	5100	5070	557
629	20241023	090500	158485310	5120	5120	5120	5120	0
630	20241023	090400	158485310	5120	5130	5130	5120	9934
631	20241023	090300	107622950	5130	5140	5140	5130	1441
632	20241023	090200	100228620	5130	5120	5150	5120	1108
633	20241023	090100	94536560	5120	5220	5220	5120	6730
634	20241023	090000	59863520	5220	5100	5230	5100	11673