KissMeData/045970/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193000	483792965	4995	4995	4995	4995	464
3	20241014	192900	483792965	4995	4995	4995	4995	0
4	20241014	192800	483792965	4995	4995	4995	4995	0
5	20241014	192700	483792965	4995	4995	4995	4995	0
6	20241014	192600	483792965	4995	4995	4995	4995	0
7	20241014	192500	483792965	4995	4995	4995	4995	0
8	20241014	192400	483792965	4995	4995	4995	4995	0
9	20241014	192300	483792965	4995	4995	4995	4995	0
10	20241014	192200	483792965	4995	4995	4995	4995	0
11	20241014	192100	483792965	4995	4995	4995	4995	0
12	20241014	192000	483792965	4995	4995	4995	4995	0
13	20241014	191900	483792965	4995	4995	4995	4995	0
14	20241014	191800	483792965	4995	4995	4995	4995	0
15	20241014	191700	483792965	4995	4995	4995	4995	0
16	20241014	191600	483792965	4995	4995	4995	4995	0
17	20241014	191500	483792965	4995	4995	4995	4995	0
18	20241014	191400	483792965	4995	4995	4995	4995	0
19	20241014	191300	483792965	4995	4995	4995	4995	0
20	20241014	191200	483792965	4995	4995	4995	4995	0
21	20241014	191100	483792965	4995	4995	4995	4995	0
22	20241014	191000	483792965	4995	4995	4995	4995	0
23	20241014	190900	483792965	4995	4995	4995	4995	0
24	20241014	190800	483792965	4995	4995	4995	4995	0
25	20241014	190700	483792965	4995	4995	4995	4995	0
26	20241014	190600	483792965	4995	4995	4995	4995	0
27	20241014	190500	483792965	4995	4995	4995	4995	0
28	20241014	190400	483792965	4995	4995	4995	4995	0
29	20241014	190300	483792965	4995	4995	4995	4995	0
30	20241014	190200	483792965	4995	4995	4995	4995	0
31	20241014	190100	483792965	4995	4995	4995	4995	0
32	20241014	190000	483792965	4995	4995	4995	4995	464
33	20241014	185900	483792965	4995	4995	4995	4995	0
34	20241014	185800	483792965	4995	4995	4995	4995	0
35	20241014	185700	483792965	4995	4995	4995	4995	0
36	20241014	185600	483792965	4995	4995	4995	4995	0
37	20241014	185500	483792965	4995	4995	4995	4995	0
38	20241014	185400	483792965	4995	4995	4995	4995	0
39	20241014	185300	483792965	4995	4995	4995	4995	0
40	20241014	185200	483792965	4995	4995	4995	4995	0
41	20241014	185100	483792965	4995	4995	4995	4995	0
42	20241014	185000	483792965	4995	4995	4995	4995	0
43	20241014	184900	483792965	4995	4995	4995	4995	0
44	20241014	184800	483792965	4995	4995	4995	4995	0
45	20241014	184700	483792965	4995	4995	4995	4995	0
46	20241014	184600	483792965	4995	4995	4995	4995	0
47	20241014	184500	483792965	4995	4995	4995	4995	0
48	20241014	184400	483792965	4995	4995	4995	4995	0
49	20241014	184300	483792965	4995	4995	4995	4995	0
50	20241014	184200	483792965	4995	4995	4995	4995	0
51	20241014	184100	483792965	4995	4995	4995	4995	0
52	20241014	184000	483792965	4995	4995	4995	4995	0
53	20241014	183900	483792965	4995	4995	4995	4995	0
54	20241014	183800	483792965	4995	4995	4995	4995	0
55	20241014	183700	483792965	4995	4995	4995	4995	0
56	20241014	183600	483792965	4995	4995	4995	4995	0
57	20241014	183500	483792965	4995	4995	4995	4995	0
58	20241014	183400	483792965	4995	4995	4995	4995	0
59	20241014	183300	483792965	4995	4995	4995	4995	0
60	20241014	183200	483792965	4995	4995	4995	4995	0
61	20241014	183100	483792965	4995	4995	4995	4995	0
62	20241014	183000	483792965	4995	4995	4995	4995	464
63	20241014	182900	483792965	4995	4995	4995	4995	0
64	20241014	182800	483792965	4995	4995	4995	4995	0
65	20241014	182700	483792965	4995	4995	4995	4995	0
66	20241014	182600	483792965	4995	4995	4995	4995	0
67	20241014	182500	483792965	4995	4995	4995	4995	0
68	20241014	182400	483792965	4995	4995	4995	4995	0
69	20241014	182300	483792965	4995	4995	4995	4995	0
70	20241014	182200	483792965	4995	4995	4995	4995	0
71	20241014	182100	483792965	4995	4995	4995	4995	0
72	20241014	182000	483792965	4995	4995	4995	4995	0
73	20241014	181900	483792965	4995	4995	4995	4995	0
74	20241014	181800	483792965	4995	4995	4995	4995	0
75	20241014	181700	483792965	4995	4995	4995	4995	0
76	20241014	181600	483792965	4995	4995	4995	4995	0
77	20241014	181500	483792965	4995	4995	4995	4995	0
78	20241014	181400	483792965	4995	4995	4995	4995	0
79	20241014	181300	483792965	4995	4995	4995	4995	0
80	20241014	181200	483792965	4995	4995	4995	4995	0
81	20241014	181100	483792965	4995	4995	4995	4995	0
82	20241014	181000	483792965	4995	4995	4995	4995	0
83	20241014	180900	483792965	4995	4995	4995	4995	0
84	20241014	180800	483792965	4995	4995	4995	4995	0
85	20241014	180700	483792965	4995	4995	4995	4995	0
86	20241014	180600	483792965	4995	4995	4995	4995	0
87	20241014	180500	483792965	4995	4995	4995	4995	0
88	20241014	180400	483792965	4995	4995	4995	4995	0
89	20241014	180300	483792965	4995	4995	4995	4995	0
90	20241014	180200	483792965	4995	4995	4995	4995	0
91	20241014	180100	483792965	4995	4995	4995	4995	0
92	20241014	180000	483792965	4995	4995	4995	4995	464
93	20241014	175900	483792965	4995	4995	4995	4995	0
94	20241014	175800	483792965	4995	4995	4995	4995	0
95	20241014	175700	483792965	4995	4995	4995	4995	0
96	20241014	175600	483792965	4995	4995	4995	4995	0
97	20241014	175500	483792965	4995	4995	4995	4995	0
98	20241014	175400	483792965	4995	4995	4995	4995	0
99	20241014	175300	483792965	4995	4995	4995	4995	0
100	20241014	175200	483792965	4995	4995	4995	4995	0
101	20241014	175100	483792965	4995	4995	4995	4995	0
102	20241014	175000	483792965	4995	4995	4995	4995	0
103	20241014	174900	483792965	4995	4995	4995	4995	0
104	20241014	174800	483792965	4995	4995	4995	4995	0
105	20241014	174700	483792965	4995	4995	4995	4995	0
106	20241014	174600	483792965	4995	4995	4995	4995	0
107	20241014	174500	483792965	4995	4995	4995	4995	0
108	20241014	174400	483792965	4995	4995	4995	4995	0
109	20241014	174300	483792965	4995	4995	4995	4995	0
110	20241014	174200	483792965	4995	4995	4995	4995	0
111	20241014	174100	483792965	4995	4995	4995	4995	0
112	20241014	174000	483792965	4995	4995	4995	4995	0
113	20241014	173900	483792965	4995	4995	4995	4995	0
114	20241014	173800	483792965	4995	4995	4995	4995	0
115	20241014	173700	483792965	4995	4995	4995	4995	0
116	20241014	173600	483792965	4995	4995	4995	4995	0
117	20241014	173500	483792965	4995	4995	4995	4995	0
118	20241014	173400	483792965	4995	4995	4995	4995	0
119	20241014	173300	483792965	4995	4995	4995	4995	0
120	20241014	173200	483792965	4995	4995	4995	4995	0
121	20241014	173100	483792965	4995	4995	4995	4995	0
122	20241014	173000	483792965	4995	4995	4995	4995	464
123	20241014	172900	483792965	4995	4995	4995	4995	0
124	20241014	172800	483792965	4995	4995	4995	4995	0
125	20241014	172700	483792965	4995	4995	4995	4995	0
126	20241014	172600	483792965	4995	4995	4995	4995	0
127	20241014	172500	483792965	4995	4995	4995	4995	0
128	20241014	172400	483792965	4995	4995	4995	4995	0
129	20241014	172300	483792965	4995	4995	4995	4995	0
130	20241014	172200	483792965	4995	4995	4995	4995	0
131	20241014	172100	483792965	4995	4995	4995	4995	0
132	20241014	172000	483792965	4995	4995	4995	4995	0
133	20241014	171900	483792965	4995	4995	4995	4995	0
134	20241014	171800	483792965	4995	4995	4995	4995	0
135	20241014	171700	483792965	4995	4995	4995	4995	0
136	20241014	171600	483792965	4995	4995	4995	4995	0
137	20241014	171500	483792965	4995	4995	4995	4995	0
138	20241014	171400	483792965	4995	4995	4995	4995	0
139	20241014	171300	483792965	4995	4995	4995	4995	0
140	20241014	171200	483792965	4995	4995	4995	4995	0
141	20241014	171100	483792965	4995	4995	4995	4995	0
142	20241014	171000	483792965	4995	4995	4995	4995	0
143	20241014	170900	483792965	4995	4995	4995	4995	0
144	20241014	170800	483792965	4995	4995	4995	4995	0
145	20241014	170700	483792965	4995	4995	4995	4995	0
146	20241014	170600	483792965	4995	4995	4995	4995	0
147	20241014	170500	483792965	4995	4995	4995	4995	0
148	20241014	170400	483792965	4995	4995	4995	4995	0
149	20241014	170300	483792965	4995	4995	4995	4995	0
150	20241014	170200	483792965	4995	4995	4995	4995	0
151	20241014	170100	483792965	4995	4995	4995	4995	0
152	20241014	170000	483792965	4995	4995	4995	4995	464
153	20241014	165900	483792965	4995	4995	4995	4995	0
154	20241014	165800	483792965	4995	4995	4995	4995	0
155	20241014	165700	483792965	4995	4995	4995	4995	0
156	20241014	165600	483792965	4995	4995	4995	4995	0
157	20241014	165500	483792965	4995	4995	4995	4995	0
158	20241014	165400	483792965	4995	4995	4995	4995	0
159	20241014	165300	483792965	4995	4995	4995	4995	0
160	20241014	165200	483792965	4995	4995	4995	4995	0
161	20241014	165100	483792965	4995	4995	4995	4995	0
162	20241014	165000	483792965	4995	4995	4995	4995	0
163	20241014	164900	483792965	4995	4995	4995	4995	0
164	20241014	164800	483792965	4995	4995	4995	4995	0
165	20241014	164700	483792965	4995	4995	4995	4995	0
166	20241014	164600	483792965	4995	4995	4995	4995	0
167	20241014	164500	483792965	4995	4995	4995	4995	0
168	20241014	164400	483792965	4995	4995	4995	4995	0
169	20241014	164300	483792965	4995	4995	4995	4995	0
170	20241014	164200	483792965	4995	4995	4995	4995	0
171	20241014	164100	483792965	4995	4995	4995	4995	0
172	20241014	164000	483792965	4995	4995	4995	4995	0
173	20241014	163900	483792965	4995	4995	4995	4995	0
174	20241014	163800	483792965	4995	4995	4995	4995	0
175	20241014	163700	483792965	4995	4995	4995	4995	0
176	20241014	163600	483792965	4995	4995	4995	4995	0
177	20241014	163500	483792965	4995	4995	4995	4995	0
178	20241014	163400	483792965	4995	4995	4995	4995	0
179	20241014	163300	483792965	4995	4995	4995	4995	0
180	20241014	163200	483792965	4995	4995	4995	4995	0
181	20241014	163100	483792965	4995	4995	4995	4995	0
182	20241014	163000	483792965	4995	4995	4995	4995	464
183	20241014	162900	483792965	4995	4995	4995	4995	0
184	20241014	162800	483792965	4995	4995	4995	4995	0
185	20241014	162700	483792965	4995	4995	4995	4995	0
186	20241014	162600	483792965	4995	4995	4995	4995	0
187	20241014	162500	483792965	4995	4995	4995	4995	0
188	20241014	162400	483792965	4995	4995	4995	4995	0
189	20241014	162300	483792965	4995	4995	4995	4995	0
190	20241014	162200	483792965	4995	4995	4995	4995	0
191	20241014	162100	483792965	4995	4995	4995	4995	0
192	20241014	162000	483792965	4995	4995	4995	4995	0
193	20241014	161900	483792965	4995	4995	4995	4995	0
194	20241014	161800	483792965	4995	4995	4995	4995	0
195	20241014	161700	483792965	4995	4995	4995	4995	0
196	20241014	161600	483792965	4995	4995	4995	4995	0
197	20241014	161500	483792965	4995	4995	4995	4995	0
198	20241014	161400	483792965	4995	4995	4995	4995	0
199	20241014	161300	483792965	4995	4995	4995	4995	0
200	20241014	161200	483792965	4995	4995	4995	4995	0
201	20241014	161100	483792965	4995	4995	4995	4995	0
202	20241014	161000	483792965	4995	4995	4995	4995	0
203	20241014	160900	483792965	4995	4995	4995	4995	0
204	20241014	160800	483792965	4995	4995	4995	4995	0
205	20241014	160700	483792965	4995	4995	4995	4995	0
206	20241014	160600	483792965	4995	4995	4995	4995	0
207	20241014	160500	483792965	4995	4995	4995	4995	0
208	20241014	160400	483792965	4995	4995	4995	4995	0
209	20241014	160300	483792965	4995	4995	4995	4995	0
210	20241014	160200	483792965	4995	4995	4995	4995	0
211	20241014	160100	483792965	4995	4995	4995	4995	0
212	20241014	160000	483792965	4995	4995	4995	4995	464
213	20241014	155900	483792965	4995	4995	4995	4995	0
214	20241014	155800	483792965	4995	4995	4995	4995	0
215	20241014	155700	483792965	4995	4995	4995	4995	0
216	20241014	155600	483792965	4995	4995	4995	4995	0
217	20241014	155500	483792965	4995	4995	4995	4995	0
218	20241014	155400	483792965	4995	4995	4995	4995	0
219	20241014	155300	483792965	4995	4995	4995	4995	0
220	20241014	155200	483792965	4995	4995	4995	4995	0
221	20241014	155100	483792965	4995	4995	4995	4995	0
222	20241014	155000	483792965	4995	4995	4995	4995	0
223	20241014	154900	483792965	4995	4995	4995	4995	0
224	20241014	154800	483792965	4995	4995	4995	4995	0
225	20241014	154700	483792965	4995	4995	4995	4995	0
226	20241014	154600	483792965	4995	4995	4995	4995	0
227	20241014	154500	483792965	4995	4995	4995	4995	0
228	20241014	154400	483792965	4995	4995	4995	4995	0
229	20241014	154300	483792965	4995	4995	4995	4995	0
230	20241014	154200	483792965	4995	4995	4995	4995	0
231	20241014	154100	483792965	4995	4995	4995	4995	0
232	20241014	154000	483792965	4995	4995	4995	4995	0
233	20241014	153900	483792965	4995	4995	4995	4995	0
234	20241014	153800	483792965	4995	4995	4995	4995	0
235	20241014	153700	483792965	4995	4995	4995	4995	0
236	20241014	153600	483792965	4995	4995	4995	4995	0
237	20241014	153500	483792965	4995	4995	4995	4995	0
238	20241014	153400	483792965	4995	4995	4995	4995	0
239	20241014	153300	483792965	4995	4995	4995	4995	0
240	20241014	153200	483792965	4995	4995	4995	4995	0
241	20241014	153100	483792965	4995	4995	4995	4995	0
242	20241014	153000	483792965	4995	4995	4995	4995	928
243	20241014	152900	481475285	4995	4995	4995	4995	0
244	20241014	152800	481475285	4995	4995	4995	4995	0
245	20241014	152700	481475285	4995	4995	4995	4995	0
246	20241014	152600	481475285	4995	4995	4995	4995	0
247	20241014	152500	481475285	4995	4995	4995	4995	0
248	20241014	152400	481475285	4995	4995	4995	4995	0
249	20241014	152300	481475285	4995	4995	4995	4995	0
250	20241014	152200	481475285	4995	4995	4995	4995	0
251	20241014	152100	481475285	4995	4995	4995	4995	0
252	20241014	152000	481475285	4995	4995	4995	4995	0
253	20241014	151900	481475285	4995	4995	4995	4995	0
254	20241014	151800	481475285	4995	4995	4995	4995	17
255	20241014	151700	481390370	4995	4995	4995	4995	0
256	20241014	151600	481390370	4995	4995	4995	4995	530
257	20241014	151500	478743020	5000	5000	5000	5000	100
258	20241014	151400	478243020	5000	5000	5000	5000	0
259	20241014	151300	478243020	5000	5000	5000	5000	60
260	20241014	151200	477943020	5000	5000	5000	5000	1
261	20241014	151100	477938020	4995	4995	4995	4995	100
262	20241014	151000	477438520	5000	5000	5000	5000	0
263	20241014	150900	477438520	5000	5000	5000	5000	0
264	20241014	150800	477438520	5000	5000	5000	5000	120
265	20241014	150700	476838520	5010	5010	5010	5010	0
266	20241014	150600	476838520	5010	5010	5010	5010	200
267	20241014	150500	475836520	5010	5010	5010	5010	0
268	20241014	150400	475836520	5010	5010	5010	5010	0
269	20241014	150300	475836520	5010	5010	5010	5000	108
270	20241014	150200	475296220	5000	5010	5010	5000	11
271	20241014	150100	475241210	5010	5010	5010	5010	20
272	20241014	150000	475141010	5010	5010	5010	4995	122
273	20241014	145900	474531590	4995	4995	4995	4995	17
274	20241014	145800	474446675	4995	4995	4995	4995	55
275	20241014	145700	474171950	5000	5000	5000	5000	0
276	20241014	145600	474171950	5000	5000	5000	5000	0
277	20241014	145500	474171950	5000	5000	5000	5000	5
278	20241014	145400	474146950	5000	5000	5000	5000	4
279	20241014	145300	474126950	5000	5000	5000	5000	100
280	20241014	145200	473626950	5000	5000	5000	5000	3
281	20241014	145100	473611950	5000	5000	5000	5000	0
282	20241014	145000	473611950	5000	5000	5000	5000	0
283	20241014	144900	473611950	5000	5000	5000	5000	0
284	20241014	144800	473611950	5000	4995	5000	4995	52
285	20241014	144700	473352200	4995	4995	4995	4995	12
286	20241014	144600	473292260	5000	5000	5000	5000	1
287	20241014	144500	473287260	5000	5000	5000	5000	0
288	20241014	144400	473287260	5000	5000	5000	5000	229
289	20241014	144300	472142260	5010	5010	5010	5010	0
290	20241014	144200	472142260	5010	5010	5010	5010	20
291	20241014	144100	472042060	5010	5010	5010	5010	3
292	20241014	144000	472027030	5010	5010	5010	5010	0
293	20241014	143900	472027030	5010	5010	5010	5010	0
294	20241014	143800	472027030	5010	5010	5010	5010	31
295	20241014	143700	471871720	5020	5020	5020	5020	2
296	20241014	143600	471861680	5020	5010	5020	5010	7
297	20241014	143500	471826590	5020	5020	5020	5020	1
298	20241014	143400	471821570	5020	5020	5020	5020	0
299	20241014	143300	471821570	5020	5020	5020	5020	0
300	20241014	143200	471821570	5020	5010	5020	5010	39
301	20241014	143100	471626160	5010	5010	5010	5010	147
302	20241014	143000	470889690	5000	5000	5000	5000	0
303	20241014	142900	470889690	5000	5000	5000	5000	0
304	20241014	142800	470889690	5000	5010	5010	5000	614
305	20241014	142700	467816160	5030	5010	5030	5010	50
306	20241014	142600	467565640	5030	5020	5040	5020	1052
307	20241014	142500	462274940	5020	5010	5020	5010	181
308	20241014	142400	461368120	5020	5020	5020	5020	0
309	20241014	142300	461368120	5020	5020	5020	5020	20
310	20241014	142200	461267720	5020	5020	5020	5020	1
311	20241014	142100	461262700	5010	5010	5010	5010	480
312	20241014	142000	458857900	5020	5020	5020	5010	54
313	20241014	141900	458587220	5020	5020	5020	5020	100
314	20241014	141800	458085220	5020	5020	5020	5020	0
315	20241014	141700	458085220	5020	5020	5020	5020	0
316	20241014	141600	458085220	5020	5000	5020	5000	67
317	20241014	141500	457750200	5020	5020	5020	5020	10
318	20241014	141400	457700000	5030	5030	5030	5030	50
319	20241014	141300	457448500	5030	5000	5030	5000	41
320	20241014	141200	457242600	5030	5030	5030	5030	0
321	20241014	141100	457242600	5030	5030	5030	5030	0
322	20241014	141000	457242600	5030	5030	5030	5030	0
323	20241014	140900	457242600	5030	5030	5030	5030	0
324	20241014	140800	457242600	5030	5030	5030	5030	0
325	20241014	140700	457242600	5030	5030	5030	5030	0
326	20241014	140600	457242600	5030	5030	5030	5030	6
327	20241014	140500	457212420	5010	4995	5010	4995	8884
328	20241014	140400	412712425	4995	4995	4995	4995	1154
329	20241014	140300	406948195	4995	4995	4995	4995	10
330	20241014	140200	406898245	4995	4995	4995	4995	5
331	20241014	140100	406873270	4995	4995	4995	4995	0
332	20241014	140000	406873270	4995	4995	4995	4995	1
333	20241014	135900	406868275	5000	5000	5000	5000	5
334	20241014	135800	406843275	5000	5000	5000	5000	65
335	20241014	135700	406518275	5000	4980	5000	4980	2666
336	20241014	135600	393238060	4980	4980	4980	4980	1
337	20241014	135500	393233080	4975	4980	4980	4975	93
338	20241014	135400	392770040	4975	4975	4975	4975	0
339	20241014	135300	392770040	4975	4975	4975	4975	1
340	20241014	135200	392765065	4980	4980	4980	4980	67
341	20241014	135100	392431405	4980	4970	4980	4970	51
342	20241014	135000	392177925	4980	4980	4980	4980	0
343	20241014	134900	392177925	4980	4980	4980	4980	0
344	20241014	134800	392177925	4980	4980	4980	4980	10
345	20241014	134700	392128125	4980	4980	4980	4980	0
346	20241014	134600	392128125	4980	4980	4980	4980	0
347	20241014	134500	392128125	4980	4980	4980	4980	0
348	20241014	134400	392128125	4980	4980	4980	4980	1
349	20241014	134300	392123145	4970	4970	4970	4970	0
350	20241014	134200	392123145	4970	4970	4970	4970	292
351	20241014	134100	390671905	4980	4980	4980	4980	0
352	20241014	134000	390671905	4980	4980	4980	4980	7
353	20241014	133900	390637045	4980	4980	4980	4980	450
354	20241014	133800	388396045	4980	4975	4980	4975	775
355	20241014	133700	384540400	4970	4965	4970	4955	4809
356	20241014	133600	360659350	4965	4965	4965	4965	1
357	20241014	133500	360654385	4965	4960	4965	4960	121
358	20241014	133400	360054220	4965	4965	4965	4965	150
359	20241014	133300	359309470	4965	4965	4965	4965	200
360	20241014	133200	358316470	4965	4965	4965	4965	6
361	20241014	133100	358286680	4965	4965	4965	4965	0
362	20241014	133000	358286680	4965	4965	4965	4955	56
363	20241014	132900	358009175	4955	4965	4965	4955	59
364	20241014	132800	357716775	4965	4965	4965	4965	0
365	20241014	132700	357716775	4965	4960	4965	4955	46
366	20241014	132600	357488830	4965	4965	4965	4965	0
367	20241014	132500	357488830	4965	4965	4965	4965	0
368	20241014	132400	357488830	4965	4965	4965	4965	1
369	20241014	132300	357483865	4955	4965	4965	4955	49
370	20241014	132200	357240990	4965	4960	4965	4960	60
371	20241014	132100	356943385	4960	4960	4960	4955	2450
372	20241014	132000	344796805	4965	4965	4965	4965	806
373	20241014	131900	340795015	4965	4965	4965	4965	10
374	20241014	131800	340745365	4965	4965	4965	4965	0
375	20241014	131700	340745365	4965	4965	4965	4965	0
376	20241014	131600	340745365	4965	4965	4965	4965	164
377	20241014	131500	339931105	4965	4965	4965	4965	0
378	20241014	131400	339931105	4965	4965	4965	4965	0
379	20241014	131300	339931105	4965	4965	4965	4965	0
380	20241014	131200	339931105	4965	4965	4965	4965	0
381	20241014	131100	339931105	4965	4965	4965	4965	0
382	20241014	131000	339931105	4965	4965	4965	4965	308
383	20241014	130900	338401885	4970	4970	4970	4970	0
384	20241014	130800	338401885	4970	4970	4970	4970	10
385	20241014	130700	338352185	4970	4970	4970	4970	25
386	20241014	130600	338227935	4970	4970	4970	4970	0
387	20241014	130500	338227935	4970	4970	4970	4970	0
388	20241014	130400	338227935	4970	4970	4970	4970	0
389	20241014	130300	338227935	4970	4970	4970	4970	0
390	20241014	130200	338227935	4970	4970	4970	4970	20
391	20241014	130100	338128535	4970	4970	4970	4970	19
392	20241014	130000	338034105	4970	4975	4975	4970	3
393	20241014	125900	338019190	4975	4975	4975	4975	0
394	20241014	125800	338019190	4975	4975	4975	4975	0
395	20241014	125700	338019190	4975	4975	4975	4975	0
396	20241014	125600	338019190	4975	4975	4975	4975	0
397	20241014	125500	338019190	4975	4975	4975	4975	1
398	20241014	125400	338014215	4965	4970	4970	4965	442
399	20241014	125300	335817850	4975	4970	4975	4970	36
400	20241014	125200	335638925	4970	4970	4970	4965	112
401	20241014	125100	335082775	4975	4970	4975	4970	613
402	20241014	125000	332035600	4975	4975	4975	4975	1
403	20241014	124900	332030625	4975	4975	4975	4975	1
404	20241014	124800	332025650	4970	4970	4970	4970	0
405	20241014	124700	332025650	4970	4970	4970	4970	3
406	20241014	124600	332010740	4970	4970	4970	4970	490
407	20241014	124500	329575440	4970	4970	4970	4970	100
408	20241014	124400	329078440	4970	4970	4970	4970	30
409	20241014	124300	328929340	4970	4970	4970	4970	2
410	20241014	124200	328919400	4965	4970	4970	4965	319
411	20241014	124100	327333995	4970	4970	4970	4970	68
412	20241014	124000	326996035	4965	4965	4965	4965	91
413	20241014	123900	326544220	4965	4965	4965	4965	0
414	20241014	123800	326544220	4965	4965	4965	4965	0
415	20241014	123700	326544220	4965	4965	4965	4965	205
416	20241014	123600	325526395	4965	4965	4965	4965	273
417	20241014	123500	324170950	4970	4970	4970	4970	85
418	20241014	123400	323748500	4975	4975	4975	4975	0
419	20241014	123300	323748500	4975	4975	4975	4975	0
420	20241014	123200	323748500	4975	4975	4975	4975	0
421	20241014	123100	323748500	4975	4975	4975	4975	0
422	20241014	123000	323748500	4975	4975	4975	4975	0
423	20241014	122900	323748500	4975	4975	4975	4975	0
424	20241014	122800	323748500	4975	4975	4975	4975	0
425	20241014	122700	323748500	4975	4975	4975	4975	0
426	20241014	122600	323748500	4975	4975	4975	4975	500
427	20241014	122500	321261000	4980	4980	4980	4980	0
428	20241014	122400	321261000	4980	4980	4980	4980	0
429	20241014	122300	321261000	4980	4980	4980	4980	1
430	20241014	122200	321256020	4970	4970	4970	4970	0
431	20241014	122100	321256020	4970	4965	4970	4965	1349
432	20241014	122000	314557660	4965	4965	4965	4965	0
433	20241014	121900	314557660	4965	4965	4965	4965	5
434	20241014	121800	314532835	4965	4965	4965	4965	0
435	20241014	121700	314532835	4965	4965	4965	4965	0
436	20241014	121600	314532835	4965	4965	4965	4965	0
437	20241014	121500	314532835	4965	4965	4965	4965	50
438	20241014	121400	314284585	4965	4965	4965	4965	1
439	20241014	121300	314279620	4965	4965	4965	4965	1
440	20241014	121200	314274655	4960	4960	4960	4960	4
441	20241014	121100	314254815	4960	4960	4960	4960	0
442	20241014	121000	314254815	4960	4960	4960	4960	86
443	20241014	120900	313828255	4960	4960	4960	4960	1
444	20241014	120800	313823295	4960	4960	4960	4960	1
445	20241014	120700	313818335	4960	4960	4960	4960	0
446	20241014	120600	313818335	4960	4960	4960	4960	0
447	20241014	120500	313818335	4960	4960	4960	4960	0
448	20241014	120400	313818335	4960	4955	4960	4955	6
449	20241014	120300	313788600	4955	4955	4955	4955	30
450	20241014	120200	313639950	4955	4955	4955	4955	121
451	20241014	120100	313040395	4955	4955	4955	4955	0
452	20241014	120000	313040395	4955	4955	4955	4955	0
453	20241014	115900	313040395	4955	4955	4955	4955	0
454	20241014	115800	313040395	4955	4955	4955	4955	227
455	20241014	115700	311915610	4955	4955	4955	4955	14
456	20241014	115600	311846240	4960	4960	4960	4960	1
457	20241014	115500	311841280	4960	4960	4960	4960	0
458	20241014	115400	311841280	4960	4960	4960	4960	0
459	20241014	115300	311841280	4960	4960	4960	4960	0
460	20241014	115200	311841280	4960	4955	4960	4950	47
461	20241014	115100	311608370	4965	4965	4965	4965	0
462	20241014	115000	311608370	4965	4965	4965	4965	0
463	20241014	114900	311608370	4965	4965	4965	4965	0
464	20241014	114800	311608370	4965	4965	4965	4965	41
465	20241014	114700	311404805	4965	4965	4965	4965	2
466	20241014	114600	311394875	4970	4960	4970	4960	803
467	20241014	114500	307407755	4965	4965	4965	4965	0
468	20241014	114400	307407755	4965	4950	4965	4945	292
469	20241014	114300	305962430	4950	4950	4950	4950	214
470	20241014	114200	304903130	4950	4950	4950	4950	308
471	20241014	114100	303378530	4950	4955	4955	4950	224
472	20241014	114000	302269125	4960	4960	4960	4960	425
473	20241014	113900	300161125	4965	4965	4965	4965	1001
474	20241014	113800	295191160	4965	4965	4965	4965	203
475	20241014	113700	294183265	4965	4965	4965	4965	0
476	20241014	113600	294183265	4965	4965	4965	4965	0
477	20241014	113500	294183265	4965	4965	4965	4965	0
478	20241014	113400	294183265	4965	4965	4965	4965	102
479	20241014	113300	293676835	4965	4965	4965	4965	502
480	20241014	113200	291184405	4965	4965	4965	4965	0
481	20241014	113100	291184405	4965	4965	4965	4965	139
482	20241014	113000	290494270	4965	4965	4965	4965	363
483	20241014	112900	288691975	4960	4960	4960	4960	0
484	20241014	112800	288691975	4960	4960	4960	4960	0
485	20241014	112700	288691975	4960	4960	4960	4960	2
486	20241014	112600	288682055	4960	4960	4960	4960	247
487	20241014	112500	287456935	4960	4960	4960	4960	0
488	20241014	112400	287456935	4960	4955	4960	4955	103
489	20241014	112300	286946510	4955	4955	4955	4955	7
490	20241014	112200	286911825	4950	4960	4960	4950	345
491	20241014	112100	285203975	4955	4960	4960	4955	160
492	20241014	112000	284410675	4965	4960	4965	4950	5530
493	20241014	111900	257025515	4960	4960	4960	4960	20
494	20241014	111800	256926315	4965	4965	4965	4965	1
495	20241014	111700	256921350	4965	4965	4965	4965	0
496	20241014	111600	256921350	4965	4965	4965	4965	30
497	20241014	111500	256772400	4965	4965	4965	4965	30
498	20241014	111400	256623450	4965	4965	4965	4965	0
499	20241014	111300	256623450	4965	4965	4965	4965	0
500	20241014	111200	256623450	4965	4965	4965	4955	96
501	20241014	111100	256147605	4965	4965	4965	4965	1
502	20241014	111000	256142640	4965	4960	4965	4960	106
503	20241014	110900	255616875	4970	4970	4970	4970	432
504	20241014	110800	253469835	4960	4960	4960	4960	0
505	20241014	110700	253469835	4960	4960	4960	4960	0
506	20241014	110600	253469835	4960	4960	4960	4955	1050
507	20241014	110500	248265835	4965	4960	4965	4955	1217
508	20241014	110400	242233325	4965	4965	4965	4965	50
509	20241014	110300	241985075	4965	4965	4965	4965	110
510	20241014	110200	241438925	4965	4965	4965	4960	334
511	20241014	110100	239782230	4970	4970	4970	4970	1
512	20241014	110000	239777260	4960	4960	4960	4960	0
513	20241014	105900	239777260	4960	4960	4960	4960	0
514	20241014	105800	239777260	4960	4960	4960	4960	0
515	20241014	105700	239777260	4960	4960	4960	4960	0
516	20241014	105600	239777260	4960	4960	4960	4960	44
517	20241014	105500	239559020	4960	4960	4960	4960	0
518	20241014	105400	239559020	4960	4970	4970	4960	36
519	20241014	105300	239380430	4980	4980	4980	4980	1
520	20241014	105200	239375450	4955	4960	4960	4955	554
521	20241014	105100	236630350	4980	4970	4980	4955	4515
522	20241014	105000	214232505	4965	4965	4965	4965	0
523	20241014	104900	214232505	4965	4970	4970	4965	2
524	20241014	104800	214222570	4985	4985	4985	4985	3
525	20241014	104700	214207615	4985	4980	4985	4980	53
526	20241014	104600	213943655	4985	4985	4985	4985	0
527	20241014	104500	213943655	4985	4985	4985	4985	0
528	20241014	104400	213943655	4985	4985	4985	4960	149
529	20241014	104300	213203305	4990	4990	4990	4990	0
530	20241014	104200	213203305	4990	4990	4990	4990	60
531	20241014	104100	212903905	4990	4990	4990	4990	0
532	20241014	104000	212903905	4990	4990	4990	4990	0
533	20241014	103900	212903905	4990	4990	4990	4990	1
534	20241014	103800	212898915	4960	4970	4970	4960	159
535	20241014	103700	212110205	4990	4990	4990	4990	1
536	20241014	103600	212105215	4955	4970	4970	4955	5259
537	20241014	103500	186018650	4965	4965	4965	4965	0
538	20241014	103400	186018650	4965	4965	4965	4965	0
539	20241014	103300	186018650	4965	4995	4995	4965	642
540	20241014	103200	182830770	4970	4970	4970	4970	140
541	20241014	103100	182134970	4970	4970	4970	4970	0
542	20241014	103000	182134970	4970	4995	4995	4970	2189
543	20241014	102900	171255310	4975	4975	4975	4975	0
544	20241014	102800	171255310	4975	4975	4975	4975	0
545	20241014	102700	171255310	4975	4975	4975	4975	300
546	20241014	102600	169762810	4980	4985	4985	4980	35
547	20241014	102500	169588385	4980	4980	4980	4980	1
548	20241014	102400	169583405	4980	4980	4980	4980	0
549	20241014	102300	169583405	4980	4980	4980	4980	503
550	20241014	102200	167078465	4980	4995	4995	4980	543
551	20241014	102100	164370340	4995	4995	4995	4995	203
552	20241014	102000	163356355	4990	4990	4990	4990	0
553	20241014	101900	163356355	4990	4990	4990	4990	0
554	20241014	101800	163356355	4990	5000	5000	4990	753
555	20241014	101700	159596675	5000	5010	5010	5000	454
556	20241014	101600	157326625	5010	5010	5010	5010	0
557	20241014	101500	157326625	5010	5010	5010	5000	450
558	20241014	101400	155073625	5000	5010	5010	5000	60
559	20241014	101300	154773155	5030	5020	5030	5020	10
560	20241014	101200	154722945	5020	5020	5020	5020	75
561	20241014	101100	154346445	5010	5010	5020	5010	2402
562	20241014	101000	142292425	5010	5020	5020	5010	601
563	20241014	100900	139281405	5020	5020	5020	5020	0
564	20241014	100800	139281405	5020	5020	5020	5020	30
565	20241014	100700	139130805	5020	5020	5020	5020	0
566	20241014	100600	139130805	5020	5030	5030	5020	61
567	20241014	100500	138824285	5030	5030	5030	5030	0
568	20241014	100400	138824285	5030	5020	5030	5010	76
569	20241014	100300	138442805	5030	5030	5030	5030	0
570	20241014	100200	138442805	5030	5030	5030	5030	1
571	20241014	100100	138437775	5020	5020	5020	5020	0
572	20241014	100000	138437775	5020	5020	5020	5020	394
573	20241014	095900	136459895	5020	5020	5020	5020	181
574	20241014	095800	135551275	5040	5040	5040	5040	0
575	20241014	095700	135551275	5040	5040	5040	5040	12
576	20241014	095600	135490795	5040	5040	5040	5040	3
577	20241014	095500	135475675	5020	5040	5040	5020	64
578	20241014	095400	135154315	5030	5030	5030	5030	208
579	20241014	095300	134108075	5030	5030	5030	5030	5
580	20241014	095200	134082925	5030	5040	5040	5030	1839
581	20241014	095100	124822415	5040	5040	5040	5040	50
582	20241014	095000	124570415	5050	5050	5050	5050	50
583	20241014	094900	124317915	5050	5050	5050	5050	26
584	20241014	094800	124186615	5050	5050	5050	5050	9
585	20241014	094700	124141165	5060	5050	5060	5050	1326
586	20241014	094600	117441755	5060	5050	5060	5050	597
587	20241014	094500	114426755	5050	5050	5050	5050	41
588	20241014	094400	114219705	5050	5050	5050	5050	1155
589	20241014	094300	108386955	5050	5040	5050	5040	313
590	20241014	094200	106809335	5050	5050	5050	5050	280
591	20241014	094100	105395335	5050	5060	5060	5050	2218
592	20241014	094000	94194425	5060	5060	5060	5060	440
593	20241014	093900	91968025	5070	5070	5070	5070	110
594	20241014	093800	91410325	5070	5060	5070	5060	916
595	20241014	093700	86774615	5070	5070	5070	5070	132
596	20241014	093600	86105375	5070	5060	5070	5060	175
597	20241014	093500	85219645	5060	5060	5060	5060	1
598	20241014	093400	85214585	5040	5060	5060	5040	1871
599	20241014	093300	75780865	5060	5060	5060	5060	9
600	20241014	093200	75735325	5070	5040	5070	5040	1001
601	20241014	093100	70690255	5070	5050	5070	5040	2204
602	20241014	093000	59543855	5030	5040	5040	5030	1386
603	20241014	092900	52568415	5040	5040	5040	5030	102
604	20241014	092800	52055335	5040	5050	5050	5040	293
605	20241014	092700	50576995	5060	5070	5070	5060	131
606	20241014	092600	49913825	5070	5070	5070	5070	0
607	20241014	092500	49913825	5070	5040	5070	5040	718
608	20241014	092400	46289845	5040	5020	5040	5020	2334
609	20241014	092300	34562955	5020	5020	5020	5020	582
610	20241014	092200	31641315	5020	5020	5020	5020	1
611	20241014	092100	31636295	5000	5020	5020	5000	252
612	20241014	092000	30375815	5020	5010	5020	5010	613
613	20241014	091900	27300515	5010	5000	5010	5000	23
614	20241014	091800	27185495	5010	5010	5010	5010	42
615	20241014	091700	26975075	5020	5010	5020	5010	26
616	20241014	091600	26844605	5010	5010	5010	5010	0
617	20241014	091500	26844605	5010	5010	5010	5010	83
618	20241014	091400	26428775	5010	5010	5010	5000	22
619	20241014	091300	26318655	5010	5010	5010	5010	323
620	20241014	091200	24700425	5010	4995	5010	4995	214
621	20241014	091100	23630185	4995	4980	4995	4980	1077
622	20241014	091000	18253345	4980	4985	4985	4980	321
623	20241014	090900	16654565	4985	4985	4985	4985	53
624	20241014	090800	16390360	4985	4985	4985	4985	8
625	20241014	090700	16350480	4985	4990	4995	4985	262
626	20241014	090600	15043850	4980	4980	4980	4980	730
627	20241014	090500	11408450	4980	4980	4980	4980	25
628	20241014	090400	11283950	4990	4990	4990	4990	10
629	20241014	090300	11234050	4990	4995	4995	4960	1016
630	20241014	090200	6191700	5010	5020	5020	5010	6
631	20241014	090100	6161630	4955	5010	5010	4955	1190
632	20241014	090000	253260	5010	4965	5010	4965	41