KissMeData/014570/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190000	54360700	5000	5000	5000	5000	140
3	20241002	185900	54360700	5000	5000	5000	5000	0
4	20241002	185800	54360700	5000	5000	5000	5000	0
5	20241002	185700	54360700	5000	5000	5000	5000	0
6	20241002	185600	54360700	5000	5000	5000	5000	0
7	20241002	185500	54360700	5000	5000	5000	5000	0
8	20241002	185400	54360700	5000	5000	5000	5000	0
9	20241002	185300	54360700	5000	5000	5000	5000	0
10	20241002	185200	54360700	5000	5000	5000	5000	0
11	20241002	185100	54360700	5000	5000	5000	5000	0
12	20241002	185000	54360700	5000	5000	5000	5000	0
13	20241002	184900	54360700	5000	5000	5000	5000	0
14	20241002	184800	54360700	5000	5000	5000	5000	0
15	20241002	184700	54360700	5000	5000	5000	5000	0
16	20241002	184600	54360700	5000	5000	5000	5000	0
17	20241002	184500	54360700	5000	5000	5000	5000	0
18	20241002	184400	54360700	5000	5000	5000	5000	0
19	20241002	184300	54360700	5000	5000	5000	5000	0
20	20241002	184200	54360700	5000	5000	5000	5000	0
21	20241002	184100	54360700	5000	5000	5000	5000	0
22	20241002	184000	54360700	5000	5000	5000	5000	0
23	20241002	183900	54360700	5000	5000	5000	5000	0
24	20241002	183800	54360700	5000	5000	5000	5000	0
25	20241002	183700	54360700	5000	5000	5000	5000	0
26	20241002	183600	54360700	5000	5000	5000	5000	0
27	20241002	183500	54360700	5000	5000	5000	5000	0
28	20241002	183400	54360700	5000	5000	5000	5000	0
29	20241002	183300	54360700	5000	5000	5000	5000	0
30	20241002	183200	54360700	5000	5000	5000	5000	0
31	20241002	183100	54360700	5000	5000	5000	5000	0
32	20241002	183000	54360700	5000	5000	5000	5000	140
33	20241002	182900	54360700	5000	5000	5000	5000	0
34	20241002	182800	54360700	5000	5000	5000	5000	0
35	20241002	182700	54360700	5000	5000	5000	5000	0
36	20241002	182600	54360700	5000	5000	5000	5000	0
37	20241002	182500	54360700	5000	5000	5000	5000	0
38	20241002	182400	54360700	5000	5000	5000	5000	0
39	20241002	182300	54360700	5000	5000	5000	5000	0
40	20241002	182200	54360700	5000	5000	5000	5000	0
41	20241002	182100	54360700	5000	5000	5000	5000	0
42	20241002	182000	54360700	5000	5000	5000	5000	0
43	20241002	181900	54360700	5000	5000	5000	5000	0
44	20241002	181800	54360700	5000	5000	5000	5000	0
45	20241002	181700	54360700	5000	5000	5000	5000	0
46	20241002	181600	54360700	5000	5000	5000	5000	0
47	20241002	181500	54360700	5000	5000	5000	5000	0
48	20241002	181400	54360700	5000	5000	5000	5000	0
49	20241002	181300	54360700	5000	5000	5000	5000	0
50	20241002	181200	54360700	5000	5000	5000	5000	0
51	20241002	181100	54360700	5000	5000	5000	5000	0
52	20241002	181000	54360700	5000	5000	5000	5000	0
53	20241002	180900	54360700	5000	5000	5000	5000	0
54	20241002	180800	54360700	5000	5000	5000	5000	0
55	20241002	180700	54360700	5000	5000	5000	5000	0
56	20241002	180600	54360700	5000	5000	5000	5000	0
57	20241002	180500	54360700	5000	5000	5000	5000	0
58	20241002	180400	54360700	5000	5000	5000	5000	0
59	20241002	180300	54360700	5000	5000	5000	5000	0
60	20241002	180200	54360700	5000	5000	5000	5000	0
61	20241002	180100	54360700	5000	5000	5000	5000	0
62	20241002	180000	54360700	5000	5000	5000	5000	140
63	20241002	175900	54360700	5000	5000	5000	5000	0
64	20241002	175800	54360700	5000	5000	5000	5000	0
65	20241002	175700	54360700	5000	5000	5000	5000	0
66	20241002	175600	54360700	5000	5000	5000	5000	0
67	20241002	175500	54360700	5000	5000	5000	5000	0
68	20241002	175400	54360700	5000	5000	5000	5000	0
69	20241002	175300	54360700	5000	5000	5000	5000	0
70	20241002	175200	54360700	5000	5000	5000	5000	0
71	20241002	175100	54360700	5000	5000	5000	5000	0
72	20241002	175000	54360700	5000	5000	5000	5000	0
73	20241002	174900	54360700	5000	5000	5000	5000	0
74	20241002	174800	54360700	5000	5000	5000	5000	0
75	20241002	174700	54360700	5000	5000	5000	5000	0
76	20241002	174600	54360700	5000	5000	5000	5000	0
77	20241002	174500	54360700	5000	5000	5000	5000	0
78	20241002	174400	54360700	5000	5000	5000	5000	0
79	20241002	174300	54360700	5000	5000	5000	5000	0
80	20241002	174200	54360700	5000	5000	5000	5000	0
81	20241002	174100	54360700	5000	5000	5000	5000	0
82	20241002	174000	54360700	5000	5000	5000	5000	0
83	20241002	173900	54360700	5000	5000	5000	5000	0
84	20241002	173800	54360700	5000	5000	5000	5000	0
85	20241002	173700	54360700	5000	5000	5000	5000	0
86	20241002	173600	54360700	5000	5000	5000	5000	0
87	20241002	173500	54360700	5000	5000	5000	5000	0
88	20241002	173400	54360700	5000	5000	5000	5000	0
89	20241002	173300	54360700	5000	5000	5000	5000	0
90	20241002	173200	54360700	5000	5000	5000	5000	0
91	20241002	173100	54360700	5000	5000	5000	5000	0
92	20241002	173000	54360700	5000	5000	5000	5000	140
93	20241002	172900	54360700	5000	5000	5000	5000	0
94	20241002	172800	54360700	5000	5000	5000	5000	0
95	20241002	172700	54360700	5000	5000	5000	5000	0
96	20241002	172600	54360700	5000	5000	5000	5000	0
97	20241002	172500	54360700	5000	5000	5000	5000	0
98	20241002	172400	54360700	5000	5000	5000	5000	0
99	20241002	172300	54360700	5000	5000	5000	5000	0
100	20241002	172200	54360700	5000	5000	5000	5000	0
101	20241002	172100	54360700	5000	5000	5000	5000	0
102	20241002	172000	54360700	5000	5000	5000	5000	0
103	20241002	171900	54360700	5000	5000	5000	5000	0
104	20241002	171800	54360700	5000	5000	5000	5000	0
105	20241002	171700	54360700	5000	5000	5000	5000	0
106	20241002	171600	54360700	5000	5000	5000	5000	0
107	20241002	171500	54360700	5000	5000	5000	5000	0
108	20241002	171400	54360700	5000	5000	5000	5000	0
109	20241002	171300	54360700	5000	5000	5000	5000	0
110	20241002	171200	54360700	5000	5000	5000	5000	0
111	20241002	171100	54360700	5000	5000	5000	5000	0
112	20241002	171000	54360700	5000	5000	5000	5000	0
113	20241002	170900	54360700	5000	5000	5000	5000	0
114	20241002	170800	54360700	5000	5000	5000	5000	0
115	20241002	170700	54360700	5000	5000	5000	5000	0
116	20241002	170600	54360700	5000	5000	5000	5000	0
117	20241002	170500	54360700	5000	5000	5000	5000	0
118	20241002	170400	54360700	5000	5000	5000	5000	0
119	20241002	170300	54360700	5000	5000	5000	5000	0
120	20241002	170200	54360700	5000	5000	5000	5000	0
121	20241002	170100	54360700	5000	5000	5000	5000	0
122	20241002	170000	54360700	5000	5000	5000	5000	140
123	20241002	165900	54360700	5000	5000	5000	5000	0
124	20241002	165800	54360700	5000	5000	5000	5000	0
125	20241002	165700	54360700	5000	5000	5000	5000	0
126	20241002	165600	54360700	5000	5000	5000	5000	0
127	20241002	165500	54360700	5000	5000	5000	5000	0
128	20241002	165400	54360700	5000	5000	5000	5000	0
129	20241002	165300	54360700	5000	5000	5000	5000	0
130	20241002	165200	54360700	5000	5000	5000	5000	0
131	20241002	165100	54360700	5000	5000	5000	5000	0
132	20241002	165000	54360700	5000	5000	5000	5000	0
133	20241002	164900	54360700	5000	5000	5000	5000	0
134	20241002	164800	54360700	5000	5000	5000	5000	0
135	20241002	164700	54360700	5000	5000	5000	5000	0
136	20241002	164600	54360700	5000	5000	5000	5000	0
137	20241002	164500	54360700	5000	5000	5000	5000	0
138	20241002	164400	54360700	5000	5000	5000	5000	0
139	20241002	164300	54360700	5000	5000	5000	5000	0
140	20241002	164200	54360700	5000	5000	5000	5000	0
141	20241002	164100	54360700	5000	5000	5000	5000	0
142	20241002	164000	54360700	5000	5000	5000	5000	0
143	20241002	163900	54360700	5000	5000	5000	5000	0
144	20241002	163800	54360700	5000	5000	5000	5000	0
145	20241002	163700	54360700	5000	5000	5000	5000	0
146	20241002	163600	54360700	5000	5000	5000	5000	0
147	20241002	163500	54360700	5000	5000	5000	5000	0
148	20241002	163400	54360700	5000	5000	5000	5000	0
149	20241002	163300	54360700	5000	5000	5000	5000	0
150	20241002	163200	54360700	5000	5000	5000	5000	0
151	20241002	163100	54360700	5000	5000	5000	5000	0
152	20241002	163000	54360700	5000	5000	5000	5000	140
153	20241002	162900	54360700	5000	5000	5000	5000	0
154	20241002	162800	54360700	5000	5000	5000	5000	0
155	20241002	162700	54360700	5000	5000	5000	5000	0
156	20241002	162600	54360700	5000	5000	5000	5000	0
157	20241002	162500	54360700	5000	5000	5000	5000	0
158	20241002	162400	54360700	5000	5000	5000	5000	0
159	20241002	162300	54360700	5000	5000	5000	5000	0
160	20241002	162200	54360700	5000	5000	5000	5000	0
161	20241002	162100	54360700	5000	5000	5000	5000	0
162	20241002	162000	54360700	5000	5000	5000	5000	0
163	20241002	161900	54360700	5000	5000	5000	5000	0
164	20241002	161800	54360700	5000	5000	5000	5000	0
165	20241002	161700	54360700	5000	5000	5000	5000	0
166	20241002	161600	54360700	5000	5000	5000	5000	0
167	20241002	161500	54360700	5000	5000	5000	5000	0
168	20241002	161400	54360700	5000	5000	5000	5000	0
169	20241002	161300	54360700	5000	5000	5000	5000	0
170	20241002	161200	54360700	5000	5000	5000	5000	0
171	20241002	161100	54360700	5000	5000	5000	5000	0
172	20241002	161000	54360700	5000	5000	5000	5000	0
173	20241002	160900	54360700	5000	5000	5000	5000	0
174	20241002	160800	54360700	5000	5000	5000	5000	0
175	20241002	160700	54360700	5000	5000	5000	5000	0
176	20241002	160600	54360700	5000	5000	5000	5000	0
177	20241002	160500	54360700	5000	5000	5000	5000	0
178	20241002	160400	54360700	5000	5000	5000	5000	0
179	20241002	160300	54360700	5000	5000	5000	5000	0
180	20241002	160200	54360700	5000	5000	5000	5000	0
181	20241002	160100	54360700	5000	5000	5000	5000	0
182	20241002	160000	54360700	5000	5000	5000	5000	140
183	20241002	155900	54360700	5000	5000	5000	5000	0
184	20241002	155800	54360700	5000	5000	5000	5000	0
185	20241002	155700	54360700	5000	5000	5000	5000	0
186	20241002	155600	54360700	5000	5000	5000	5000	0
187	20241002	155500	54360700	5000	5000	5000	5000	0
188	20241002	155400	54360700	5000	5000	5000	5000	0
189	20241002	155300	54360700	5000	5000	5000	5000	0
190	20241002	155200	54360700	5000	5000	5000	5000	0
191	20241002	155100	54360700	5000	5000	5000	5000	0
192	20241002	155000	54360700	5000	5000	5000	5000	0
193	20241002	154900	54360700	5000	5000	5000	5000	0
194	20241002	154800	54360700	5000	5000	5000	5000	0
195	20241002	154700	54360700	5000	5000	5000	5000	0
196	20241002	154600	54360700	5000	5000	5000	5000	0
197	20241002	154500	54360700	5000	5000	5000	5000	0
198	20241002	154400	54360700	5000	5000	5000	5000	0
199	20241002	154300	54360700	5000	5000	5000	5000	0
200	20241002	154200	54360700	5000	5000	5000	5000	0
201	20241002	154100	54360700	5000	5000	5000	5000	0
202	20241002	154000	54360700	5000	5000	5000	5000	0
203	20241002	153900	54360700	5000	5000	5000	5000	0
204	20241002	153800	54360700	5000	5000	5000	5000	0
205	20241002	153700	54360700	5000	5000	5000	5000	0
206	20241002	153600	54360700	5000	5000	5000	5000	0
207	20241002	153500	54360700	5000	5000	5000	5000	0
208	20241002	153400	54360700	5000	5000	5000	5000	0
209	20241002	153300	54360700	5000	5000	5000	5000	0
210	20241002	153200	54360700	5000	5000	5000	5000	0
211	20241002	153100	54360700	5000	5000	5000	5000	0
212	20241002	153000	54360700	5000	5000	5000	5000	280
213	20241002	152900	53660700	4960	4960	4960	4960	0
214	20241002	152800	53660700	4960	4960	4960	4960	0
215	20241002	152700	53660700	4960	4960	4960	4960	0
216	20241002	152600	53660700	4960	4960	4960	4960	0
217	20241002	152500	53660700	4960	4960	4960	4960	0
218	20241002	152400	53660700	4960	4960	4960	4960	0
219	20241002	152300	53660700	4960	4960	4960	4960	0
220	20241002	152200	53660700	4960	4960	4960	4960	0
221	20241002	152100	53660700	4960	4960	4960	4960	0
222	20241002	152000	53660700	4960	4960	4960	4960	0
223	20241002	151900	53660700	4960	4960	4960	4960	0
224	20241002	151800	53660700	4960	4960	4960	4960	0
225	20241002	151700	53660700	4960	4960	4960	4960	0
226	20241002	151600	53660700	4960	4960	4960	4960	0
227	20241002	151500	53660700	4960	4960	4960	4960	0
228	20241002	151400	53660700	4960	4960	4960	4960	0
229	20241002	151300	53660700	4960	4960	4960	4960	0
230	20241002	151200	53660700	4960	4960	4960	4960	0
231	20241002	151100	53660700	4960	4960	4960	4960	1000
232	20241002	151000	48700700	4960	4960	4960	4960	0
233	20241002	150900	48700700	4960	4960	4960	4960	64
234	20241002	150800	48383260	4960	4970	4970	4960	2
235	20241002	150700	48373330	4970	4970	4970	4970	0
236	20241002	150600	48373330	4970	4970	4970	4970	0
237	20241002	150500	48373330	4970	4970	4970	4970	0
238	20241002	150400	48373330	4970	4970	4970	4970	1
239	20241002	150300	48368360	4960	4960	4960	4960	0
240	20241002	150200	48368360	4960	4960	4960	4960	0
241	20241002	150100	48368360	4960	4960	4960	4960	0
242	20241002	150000	48368360	4960	4960	4960	4960	0
243	20241002	145900	48368360	4960	4960	4960	4960	0
244	20241002	145800	48368360	4960	4960	4960	4960	0
245	20241002	145700	48368360	4960	4960	4960	4960	0
246	20241002	145600	48368360	4960	4960	4960	4960	0
247	20241002	145500	48368360	4960	4960	4960	4960	0
248	20241002	145400	48368360	4960	4960	4960	4960	0
249	20241002	145300	48368360	4960	4960	4960	4960	0
250	20241002	145200	48368360	4960	4960	4960	4960	100
251	20241002	145100	47872360	4960	4960	4960	4960	0
252	20241002	145000	47872360	4960	4965	4965	4960	498
253	20241002	144900	45402250	4970	4970	4970	4970	0
254	20241002	144800	45402250	4970	4970	4970	4970	0
255	20241002	144700	45402250	4970	4970	4970	4970	0
256	20241002	144600	45402250	4970	4970	4970	4970	0
257	20241002	144500	45402250	4970	4970	4970	4970	0
258	20241002	144400	45402250	4970	4970	4970	4970	60
259	20241002	144300	45104050	4975	4975	4975	4975	0
260	20241002	144200	45104050	4975	4975	4975	4975	0
261	20241002	144100	45104050	4975	4975	4975	4975	0
262	20241002	144000	45104050	4975	4975	4975	4975	0
263	20241002	143900	45104050	4975	4975	4975	4975	38
264	20241002	143800	44915000	4985	4985	4985	4985	0
265	20241002	143700	44915000	4985	4985	4985	4985	0
266	20241002	143600	44915000	4985	4985	4985	4985	0
267	20241002	143500	44915000	4985	4985	4985	4985	0
268	20241002	143400	44915000	4985	4985	4985	4985	0
269	20241002	143300	44915000	4985	4985	4985	4985	0
270	20241002	143200	44915000	4985	4985	4985	4985	0
271	20241002	143100	44915000	4985	4985	4985	4985	0
272	20241002	143000	44915000	4985	4985	4985	4985	0
273	20241002	142900	44915000	4985	4985	4985	4985	0
274	20241002	142800	44915000	4985	4985	4985	4985	0
275	20241002	142700	44915000	4985	4985	4985	4985	0
276	20241002	142600	44915000	4985	4985	4985	4985	0
277	20241002	142500	44915000	4985	4985	4985	4985	0
278	20241002	142400	44915000	4985	4985	4985	4985	0
279	20241002	142300	44915000	4985	4985	4985	4985	0
280	20241002	142200	44915000	4985	4985	4985	4985	0
281	20241002	142100	44915000	4985	4985	4985	4985	0
282	20241002	142000	44915000	4985	4985	4985	4985	0
283	20241002	141900	44915000	4985	4985	4985	4985	0
284	20241002	141800	44915000	4985	4985	4985	4985	0
285	20241002	141700	44915000	4985	4985	4985	4985	0
286	20241002	141600	44915000	4985	4985	4985	4985	0
287	20241002	141500	44915000	4985	4985	4985	4985	0
288	20241002	141400	44915000	4985	4985	4985	4985	0
289	20241002	141300	44915000	4985	4985	4985	4985	0
290	20241002	141200	44915000	4985	4985	4985	4985	0
291	20241002	141100	44915000	4985	4985	4985	4985	0
292	20241002	141000	44915000	4985	4985	4985	4985	0
293	20241002	140900	44915000	4985	4985	4985	4985	0
294	20241002	140800	44915000	4985	4985	4985	4985	0
295	20241002	140700	44915000	4985	4985	4985	4985	0
296	20241002	140600	44915000	4985	4985	4985	4985	0
297	20241002	140500	44915000	4985	4985	4985	4985	0
298	20241002	140400	44915000	4985	4985	4985	4985	0
299	20241002	140300	44915000	4985	4985	4985	4985	0
300	20241002	140200	44915000	4985	4985	4985	4985	0
301	20241002	140100	44915000	4985	4985	4985	4985	0
302	20241002	140000	44915000	4985	4985	4985	4985	0
303	20241002	135900	44915000	4985	4985	4985	4985	0
304	20241002	135800	44915000	4985	4985	4985	4985	0
305	20241002	135700	44915000	4985	4985	4985	4985	1
306	20241002	135600	44910015	4980	4980	4980	4980	0
307	20241002	135500	44910015	4980	4980	4980	4980	0
308	20241002	135400	44910015	4980	4980	4980	4980	0
309	20241002	135300	44910015	4980	4980	4980	4980	0
310	20241002	135200	44910015	4980	4980	4980	4980	0
311	20241002	135100	44910015	4980	4980	4980	4980	0
312	20241002	135000	44910015	4980	4980	4980	4980	0
313	20241002	134900	44910015	4980	4985	4985	4980	6
314	20241002	134800	44880130	4985	4985	4985	4985	4
315	20241002	134700	44860190	4985	4985	4985	4985	1
316	20241002	134600	44855205	5020	5020	5020	5020	0
317	20241002	134500	44855205	5020	5020	5020	5020	0
318	20241002	134400	44855205	5020	5020	5020	5020	0
319	20241002	134300	44855205	5020	5020	5020	5020	0
320	20241002	134200	44855205	5020	5020	5020	5020	0
321	20241002	134100	44855205	5020	5020	5020	5020	0
322	20241002	134000	44855205	5020	5020	5020	5020	0
323	20241002	133900	44855205	5020	5020	5020	5020	0
324	20241002	133800	44855205	5020	4985	5020	4985	39
325	20241002	133700	44659460	5020	5020	5020	5020	0
326	20241002	133600	44659460	5020	5020	5020	5020	0
327	20241002	133500	44659460	5020	5020	5020	5020	0
328	20241002	133400	44659460	5020	5020	5020	5020	0
329	20241002	133300	44659460	5020	5000	5020	4985	102
330	20241002	133200	44150115	5020	5020	5020	5020	0
331	20241002	133100	44150115	5020	5020	5020	5020	0
332	20241002	133000	44150115	5020	5020	5020	5020	0
333	20241002	132900	44150115	5020	5020	5020	5020	0
334	20241002	132800	44150115	5020	5020	5020	5020	0
335	20241002	132700	44150115	5020	5020	5020	5020	0
336	20241002	132600	44150115	5020	5020	5020	5020	0
337	20241002	132500	44150115	5020	5020	5020	5020	0
338	20241002	132400	44150115	5020	5020	5020	5020	0
339	20241002	132300	44150115	5020	5020	5020	5020	0
340	20241002	132200	44150115	5020	5020	5020	5020	0
341	20241002	132100	44150115	5020	5020	5020	5020	0
342	20241002	132000	44150115	5020	5020	5020	5020	0
343	20241002	131900	44150115	5020	5020	5020	5020	0
344	20241002	131800	44150115	5020	5020	5020	5020	0
345	20241002	131700	44150115	5020	5020	5020	5020	0
346	20241002	131600	44150115	5020	5020	5020	5020	0
347	20241002	131500	44150115	5020	5020	5020	5020	0
348	20241002	131400	44150115	5020	5020	5020	5020	0
349	20241002	131300	44150115	5020	5020	5020	5020	0
350	20241002	131200	44150115	5020	5020	5020	5020	10
351	20241002	131100	44099915	5030	5030	5030	5030	0
352	20241002	131000	44099915	5030	5020	5030	5020	20
353	20241002	130900	43999335	5030	5020	5030	5020	10
354	20241002	130800	43949065	5000	5000	5000	5000	0
355	20241002	130700	43949065	5000	5000	5000	5000	0
356	20241002	130600	43949065	5000	5000	5000	5000	0
357	20241002	130500	43949065	5000	5000	5000	5000	2
358	20241002	130400	43939065	5020	5020	5020	5020	0
359	20241002	130300	43939065	5020	5020	5020	5020	0
360	20241002	130200	43939065	5020	5020	5020	5020	0
361	20241002	130100	43939065	5020	5020	5020	5020	0
362	20241002	130000	43939065	5020	5020	5020	5020	0
363	20241002	125900	43939065	5020	5020	5020	5020	0
364	20241002	125800	43939065	5020	5020	5020	5020	0
365	20241002	125700	43939065	5020	5020	5020	5020	0
366	20241002	125600	43939065	5020	5020	5020	5020	0
367	20241002	125500	43939065	5020	5020	5020	5020	0
368	20241002	125400	43939065	5020	5020	5020	5020	0
369	20241002	125300	43939065	5020	5020	5020	5020	0
370	20241002	125200	43939065	5020	5020	5020	5020	0
371	20241002	125100	43939065	5020	5020	5020	5020	0
372	20241002	125000	43939065	5020	5020	5020	5020	0
373	20241002	124900	43939065	5020	5020	5020	5020	0
374	20241002	124800	43939065	5020	5020	5020	5020	0
375	20241002	124700	43939065	5020	5020	5020	5020	0
376	20241002	124600	43939065	5020	5020	5020	5020	0
377	20241002	124500	43939065	5020	5020	5020	5020	0
378	20241002	124400	43939065	5020	5020	5020	5020	0
379	20241002	124300	43939065	5020	5020	5020	5020	0
380	20241002	124200	43939065	5020	5020	5020	5020	0
381	20241002	124100	43939065	5020	5020	5020	5020	0
382	20241002	124000	43939065	5020	5020	5020	5020	9
383	20241002	123900	43893885	5040	5040	5040	5040	0
384	20241002	123800	43893885	5040	5000	5050	5000	24
385	20241002	123700	43773345	5000	5000	5000	5000	5
386	20241002	123600	43748345	5000	5000	5000	5000	6
387	20241002	123500	43718345	5000	5000	5000	5000	11
388	20241002	123400	43663345	5000	5000	5000	5000	6
389	20241002	123300	43633345	5000	5000	5000	5000	20
390	20241002	123200	43533345	5000	5020	5050	5000	20
391	20241002	123100	43433275	5020	5020	5020	5020	1
392	20241002	123000	43428255	5010	5010	5010	5010	400
393	20241002	122900	41424255	5050	5050	5050	5050	0
394	20241002	122800	41424255	5050	5050	5050	5050	0
395	20241002	122700	41424255	5050	5050	5050	5050	1
396	20241002	122600	41419205	5030	5030	5030	5030	0
397	20241002	122500	41419205	5030	5030	5030	5030	0
398	20241002	122400	41419205	5030	5030	5030	5030	0
399	20241002	122300	41419205	5030	5030	5030	5030	0
400	20241002	122200	41419205	5030	5030	5030	5030	40
401	20241002	122100	41218005	5030	5030	5030	5030	50
402	20241002	122000	40966505	5030	5030	5030	5030	0
403	20241002	121900	40966505	5030	5030	5030	5030	0
404	20241002	121800	40966505	5030	5010	5030	5010	102
405	20241002	121700	40455455	5030	4980	5030	4980	901
406	20241002	121600	35947740	4995	4960	4995	4960	1041
407	20241002	121500	30767630	4960	4960	4960	4960	0
408	20241002	121400	30767630	4960	4960	4960	4960	0
409	20241002	121300	30767630	4960	4960	4960	4960	0
410	20241002	121200	30767630	4960	4960	4960	4960	0
411	20241002	121100	30767630	4960	4960	4960	4960	0
412	20241002	121000	30767630	4960	4960	4960	4960	1
413	20241002	120900	30762670	4945	4945	4945	4945	431
414	20241002	120800	28631375	4940	4940	4940	4940	0
415	20241002	120700	28631375	4940	4940	4940	4940	0
416	20241002	120600	28631375	4940	4940	4940	4940	0
417	20241002	120500	28631375	4940	4940	4940	4940	0
418	20241002	120400	28631375	4940	4940	4940	4940	0
419	20241002	120300	28631375	4940	4940	4940	4940	0
420	20241002	120200	28631375	4940	4940	4940	4940	0
421	20241002	120100	28631375	4940	4940	4940	4940	0
422	20241002	120000	28631375	4940	4940	4940	4940	0
423	20241002	115900	28631375	4940	4940	4940	4940	0
424	20241002	115800	28631375	4940	4940	4940	4940	0
425	20241002	115700	28631375	4940	4940	4940	4940	0
426	20241002	115600	28631375	4940	4940	4940	4940	0
427	20241002	115500	28631375	4940	4940	4940	4940	0
428	20241002	115400	28631375	4940	4940	4940	4940	0
429	20241002	115300	28631375	4940	4940	4940	4940	0
430	20241002	115200	28631375	4940	4940	4940	4940	0
431	20241002	115100	28631375	4940	4940	4940	4940	0
432	20241002	115000	28631375	4940	4945	4945	4940	48
433	20241002	114900	28394205	4945	4945	4945	4945	0
434	20241002	114800	28394205	4945	4945	4945	4945	0
435	20241002	114700	28394205	4945	4945	4945	4945	0
436	20241002	114600	28394205	4945	4945	4945	4945	0
437	20241002	114500	28394205	4945	4945	4945	4945	0
438	20241002	114400	28394205	4945	4945	4945	4945	0
439	20241002	114300	28394205	4945	4945	4945	4945	0
440	20241002	114200	28394205	4945	4970	4970	4945	599
441	20241002	114100	25426845	4975	4975	4975	4975	0
442	20241002	114000	25426845	4975	4985	4985	4975	445
443	20241002	113900	23212935	4990	4990	4990	4990	0
444	20241002	113800	23212935	4990	4990	4990	4990	1
445	20241002	113700	23207945	4990	4990	4990	4990	0
446	20241002	113600	23207945	4990	4990	4990	4990	0
447	20241002	113500	23207945	4990	4990	4990	4990	0
448	20241002	113400	23207945	4990	4990	4990	4990	0
449	20241002	113300	23207945	4990	4990	4990	4990	0
450	20241002	113200	23207945	4990	4990	4990	4990	0
451	20241002	113100	23207945	4990	4990	4990	4990	0
452	20241002	113000	23207945	4990	4990	4990	4990	0
453	20241002	112900	23207945	4990	4990	4990	4990	0
454	20241002	112800	23207945	4990	4990	4990	4990	0
455	20241002	112700	23207945	4990	4990	4990	4990	1
456	20241002	112600	23202955	4985	4985	4985	4975	27
457	20241002	112500	23068380	4985	4985	4985	4985	7
458	20241002	112400	23033485	4985	4985	4985	4985	1
459	20241002	112300	23028500	4975	4975	4975	4975	0
460	20241002	112200	23028500	4975	4975	4975	4975	0
461	20241002	112100	23028500	4975	4975	4975	4975	0
462	20241002	112000	23028500	4975	4975	4975	4975	0
463	20241002	111900	23028500	4975	4975	4975	4975	1
464	20241002	111800	23023525	4965	4965	4965	4965	1
465	20241002	111700	23018560	4990	4990	4990	4990	0
466	20241002	111600	23018560	4990	4965	4990	4965	202
467	20241002	111500	22015605	4965	4965	4965	4965	0
468	20241002	111400	22015605	4965	4965	4965	4965	0
469	20241002	111300	22015605	4965	4965	4965	4965	0
470	20241002	111200	22015605	4965	4965	4965	4965	0
471	20241002	111100	22015605	4965	4965	4965	4965	1
472	20241002	111000	22010640	4965	4965	4965	4965	1
473	20241002	110900	22005675	4990	4990	4990	4990	0
474	20241002	110800	22005675	4990	4965	4990	4965	20
475	20241002	110700	21905900	4965	4965	4965	4965	1
476	20241002	110600	21900935	4965	4965	4965	4965	1
477	20241002	110500	21895970	4990	4990	4990	4990	0
478	20241002	110400	21895970	4990	4965	4990	4965	20
479	20241002	110300	21796195	4955	4955	4955	4955	0
480	20241002	110200	21796195	4955	4955	4955	4955	0
481	20241002	110100	21796195	4955	4955	4955	4955	0
482	20241002	110000	21796195	4955	4955	4955	4955	0
483	20241002	105900	21796195	4955	4955	4955	4955	0
484	20241002	105800	21796195	4955	4955	4955	4955	0
485	20241002	105700	21796195	4955	4970	4985	4955	328
486	20241002	105600	20170415	4970	4970	4970	4970	8
487	20241002	105500	20130655	4990	4970	4990	4970	60
488	20241002	105400	19831275	4970	4970	4970	4970	1
489	20241002	105300	19826305	4990	4990	4990	4990	0
490	20241002	105200	19826305	4990	4990	4990	4990	0
491	20241002	105100	19826305	4990	4990	4990	4990	0
492	20241002	105000	19826305	4990	4990	4990	4990	0
493	20241002	104900	19826305	4990	4990	4990	4990	0
494	20241002	104800	19826305	4990	4990	4990	4990	0
495	20241002	104700	19826305	4990	4990	4990	4990	0
496	20241002	104600	19826305	4990	4990	4990	4990	0
497	20241002	104500	19826305	4990	4990	4990	4990	0
498	20241002	104400	19826305	4990	4970	4990	4970	10
499	20241002	104300	19776425	4990	4970	4990	4970	20
500	20241002	104200	19676645	4990	4990	4990	4990	0
501	20241002	104100	19676645	4990	4990	4990	4990	0
502	20241002	104000	19676645	4990	4990	4990	4990	0
503	20241002	103900	19676645	4990	4990	4990	4990	0
504	20241002	103800	19676645	4990	4990	4990	4990	0
505	20241002	103700	19676645	4990	4950	4990	4950	61
506	20241002	103600	19373740	4965	4960	4965	4960	10
507	20241002	103500	19324095	4955	4955	4955	4955	346
508	20241002	103400	17609665	4955	4955	4955	4955	0
509	20241002	103300	17609665	4955	4955	4955	4955	0
510	20241002	103200	17609665	4955	4955	4955	4955	0
511	20241002	103100	17609665	4955	4955	4955	4955	0
512	20241002	103000	17609665	4955	4955	4955	4955	0
513	20241002	102900	17609665	4955	4955	4955	4955	0
514	20241002	102800	17609665	4955	4955	4955	4955	0
515	20241002	102700	17609665	4955	4955	4955	4955	0
516	20241002	102600	17609665	4955	4955	4955	4955	0
517	20241002	102500	17609665	4955	4955	4955	4955	20
518	20241002	102400	17510565	4955	4955	4955	4955	0
519	20241002	102300	17510565	4955	4955	4955	4955	0
520	20241002	102200	17510565	4955	4955	4955	4955	0
521	20241002	102100	17510565	4955	4955	4955	4955	0
522	20241002	102000	17510565	4955	4955	4955	4955	0
523	20241002	101900	17510565	4955	4955	4955	4955	0
524	20241002	101800	17510565	4955	4955	4955	4955	0
525	20241002	101700	17510565	4955	4955	4955	4955	1
526	20241002	101600	17505610	4955	4955	4955	4955	0
527	20241002	101500	17505610	4955	4955	4955	4955	1
528	20241002	101400	17500655	4955	4955	4955	4955	0
529	20241002	101300	17500655	4955	4955	4955	4955	0
530	20241002	101200	17500655	4955	4955	4955	4955	0
531	20241002	101100	17500655	4955	4955	4955	4955	0
532	20241002	101000	17500655	4955	4955	4955	4955	0
533	20241002	100900	17500655	4955	4955	4955	4955	1
534	20241002	100800	17495700	4955	4955	4955	4955	0
535	20241002	100700	17495700	4955	4955	4955	4955	0
536	20241002	100600	17495700	4955	4955	4955	4955	0
537	20241002	100500	17495700	4955	4955	4955	4955	1
538	20241002	100400	17490745	4955	4955	4955	4955	0
539	20241002	100300	17490745	4955	4945	4955	4945	151
540	20241002	100200	16744040	4945	4945	4945	4945	0
541	20241002	100100	16744040	4945	4945	4945	4945	0
542	20241002	100000	16744040	4945	4945	4945	4945	0
543	20241002	095900	16744040	4945	4945	4945	4945	0
544	20241002	095800	16744040	4945	4945	4945	4945	0
545	20241002	095700	16744040	4945	4945	4945	4945	0
546	20241002	095600	16744040	4945	4945	4945	4945	0
547	20241002	095500	16744040	4945	4945	4945	4945	5
548	20241002	095400	16719315	4940	4940	4940	4940	39
549	20241002	095300	16526655	4940	4940	4940	4940	0
550	20241002	095200	16526655	4940	4940	4940	4940	0
551	20241002	095100	16526655	4940	4940	4940	4940	0
552	20241002	095000	16526655	4940	4940	4940	4940	0
553	20241002	094900	16526655	4940	4940	4940	4940	0
554	20241002	094800	16526655	4940	4940	4940	4940	0
555	20241002	094700	16526655	4940	4940	4940	4940	0
556	20241002	094600	16526655	4940	4940	4940	4940	0
557	20241002	094500	16526655	4940	4940	4940	4940	0
558	20241002	094400	16526655	4940	4940	4940	4940	1
559	20241002	094300	16521715	4930	4930	4930	4930	0
560	20241002	094200	16521715	4930	4930	4930	4930	7
561	20241002	094100	16487205	4930	4930	4930	4930	0
562	20241002	094000	16487205	4930	4930	4930	4930	0
563	20241002	093900	16487205	4930	4930	4930	4930	31
564	20241002	093800	16334375	4940	4940	4940	4940	121
565	20241002	093700	15736635	4945	4945	4945	4945	0
566	20241002	093600	15736635	4945	4945	4945	4945	0
567	20241002	093500	15736635	4945	4945	4945	4945	2
568	20241002	093400	15726745	4940	4940	4940	4940	0
569	20241002	093300	15726745	4940	4930	4940	4930	328
570	20241002	093200	14106975	4930	4930	4930	4930	0
571	20241002	093100	14106975	4930	4930	4930	4930	0
572	20241002	093000	14106975	4930	4930	4930	4930	0
573	20241002	092900	14106975	4930	4935	4935	4930	19
574	20241002	092800	14013300	4935	4950	4950	4935	338
575	20241002	092700	12344320	4955	4955	4955	4955	0
576	20241002	092600	12344320	4955	4955	4955	4955	16
577	20241002	092500	12265040	4950	4950	4950	4950	0
578	20241002	092400	12265040	4950	4940	4950	4940	9
579	20241002	092300	12220520	4955	4955	4955	4955	0
580	20241002	092200	12220520	4955	4955	4955	4955	0
581	20241002	092100	12220520	4955	4955	4955	4955	60
582	20241002	092000	11923220	4950	4970	4970	4950	577
583	20241002	091900	9061230	4970	4970	4970	4970	404
584	20241002	091800	7053350	4975	4975	4975	4975	0
585	20241002	091700	7053350	4975	4975	4975	4975	50
586	20241002	091600	6804600	4990	4990	4990	4990	0
587	20241002	091500	6804600	4990	4990	4990	4990	1
588	20241002	091400	6799610	4980	4980	4980	4980	16
589	20241002	091300	6719930	4975	4975	4975	4975	1
590	20241002	091200	6714955	4980	4980	4980	4980	1
591	20241002	091100	6709975	4950	4960	4960	4950	89
592	20241002	091000	6269405	4960	4960	4960	4960	0
593	20241002	090900	6269405	4960	4960	4960	4960	52
594	20241002	090800	6011485	4990	4990	4990	4990	1
595	20241002	090700	6006495	4970	4990	4990	4970	3
596	20241002	090600	5991555	4990	4990	4990	4990	0
597	20241002	090500	5991555	4990	4990	4990	4990	1
598	20241002	090400	5986565	4950	4955	4955	4950	100
599	20241002	090300	5491495	4950	4950	4950	4950	0
600	20241002	090200	5491495	4950	4960	4960	4950	1066
601	20241002	090100	214755	4965	4965	4965	4965	1
602	20241002	090000	209790	4995	4995	4995	4995	42