KissMeData/011810/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	185700	619410065	4970	4970	4970	4970	244
3	20241028	185600	619410065	4970	4970	4970	4970	0
4	20241028	185500	619410065	4970	4970	4970	4970	0
5	20241028	185400	619410065	4970	4970	4970	4970	0
6	20241028	185300	619410065	4970	4970	4970	4970	0
7	20241028	185200	619410065	4970	4970	4970	4970	0
8	20241028	185100	619410065	4970	4970	4970	4970	0
9	20241028	185000	619410065	4970	4970	4970	4970	0
10	20241028	184900	619410065	4970	4970	4970	4970	0
11	20241028	184800	619410065	4970	4970	4970	4970	0
12	20241028	184700	619410065	4970	4970	4970	4970	0
13	20241028	184600	619410065	4970	4970	4970	4970	0
14	20241028	184500	619410065	4970	4970	4970	4970	0
15	20241028	184400	619410065	4970	4970	4970	4970	0
16	20241028	184300	619410065	4970	4970	4970	4970	0
17	20241028	184200	619410065	4970	4970	4970	4970	0
18	20241028	184100	619410065	4970	4970	4970	4970	0
19	20241028	184000	619410065	4970	4970	4970	4970	0
20	20241028	183900	619410065	4970	4970	4970	4970	0
21	20241028	183800	619410065	4970	4970	4970	4970	0
22	20241028	183700	619410065	4970	4970	4970	4970	0
23	20241028	183600	619410065	4970	4970	4970	4970	0
24	20241028	183500	619410065	4970	4970	4970	4970	0
25	20241028	183400	619410065	4970	4970	4970	4970	0
26	20241028	183300	619410065	4970	4970	4970	4970	0
27	20241028	183200	619410065	4970	4970	4970	4970	0
28	20241028	183100	619410065	4970	4970	4970	4970	0
29	20241028	183000	619410065	4970	4970	4970	4970	0
30	20241028	182900	619410065	4970	4970	4970	4970	0
31	20241028	182800	619410065	4970	4970	4970	4970	0
32	20241028	182700	619410065	4970	4970	4970	4970	244
33	20241028	182600	619410065	4970	4970	4970	4970	0
34	20241028	182500	619410065	4970	4970	4970	4970	0
35	20241028	182400	619410065	4970	4970	4970	4970	0
36	20241028	182300	619410065	4970	4970	4970	4970	0
37	20241028	182200	619410065	4970	4970	4970	4970	0
38	20241028	182100	619410065	4970	4970	4970	4970	0
39	20241028	182000	619410065	4970	4970	4970	4970	0
40	20241028	181900	619410065	4970	4970	4970	4970	0
41	20241028	181800	619410065	4970	4970	4970	4970	0
42	20241028	181700	619410065	4970	4970	4970	4970	0
43	20241028	181600	619410065	4970	4970	4970	4970	0
44	20241028	181500	619410065	4970	4970	4970	4970	0
45	20241028	181400	619410065	4970	4970	4970	4970	0
46	20241028	181300	619410065	4970	4970	4970	4970	0
47	20241028	181200	619410065	4970	4970	4970	4970	0
48	20241028	181100	619410065	4970	4970	4970	4970	0
49	20241028	181000	619410065	4970	4970	4970	4970	0
50	20241028	180900	619410065	4970	4970	4970	4970	0
51	20241028	180800	619410065	4970	4970	4970	4970	0
52	20241028	180700	619410065	4970	4970	4970	4970	0
53	20241028	180600	619410065	4970	4970	4970	4970	0
54	20241028	180500	619410065	4970	4970	4970	4970	0
55	20241028	180400	619410065	4970	4970	4970	4970	0
56	20241028	180300	619410065	4970	4970	4970	4970	0
57	20241028	180200	619410065	4970	4970	4970	4970	0
58	20241028	180100	619410065	4970	4970	4970	4970	0
59	20241028	180000	619410065	4970	4970	4970	4970	0
60	20241028	175900	619410065	4970	4970	4970	4970	0
61	20241028	175800	619410065	4970	4970	4970	4970	0
62	20241028	175700	619410065	4970	4970	4970	4970	244
63	20241028	175600	619410065	4970	4970	4970	4970	0
64	20241028	175500	619410065	4970	4970	4970	4970	0
65	20241028	175400	619410065	4970	4970	4970	4970	0
66	20241028	175300	619410065	4970	4970	4970	4970	0
67	20241028	175200	619410065	4970	4970	4970	4970	0
68	20241028	175100	619410065	4970	4970	4970	4970	0
69	20241028	175000	619410065	4970	4970	4970	4970	0
70	20241028	174900	619410065	4970	4970	4970	4970	0
71	20241028	174800	619410065	4970	4970	4970	4970	0
72	20241028	174700	619410065	4970	4970	4970	4970	0
73	20241028	174600	619410065	4970	4970	4970	4970	0
74	20241028	174500	619410065	4970	4970	4970	4970	0
75	20241028	174400	619410065	4970	4970	4970	4970	0
76	20241028	174300	619410065	4970	4970	4970	4970	0
77	20241028	174200	619410065	4970	4970	4970	4970	0
78	20241028	174100	619410065	4970	4970	4970	4970	0
79	20241028	174000	619410065	4970	4970	4970	4970	0
80	20241028	173900	619410065	4970	4970	4970	4970	0
81	20241028	173800	619410065	4970	4970	4970	4970	0
82	20241028	173700	619410065	4970	4970	4970	4970	0
83	20241028	173600	619410065	4970	4970	4970	4970	0
84	20241028	173500	619410065	4970	4970	4970	4970	0
85	20241028	173400	619410065	4970	4970	4970	4970	0
86	20241028	173300	619410065	4970	4970	4970	4970	0
87	20241028	173200	619410065	4970	4970	4970	4970	0
88	20241028	173100	619410065	4970	4970	4970	4970	0
89	20241028	173000	619410065	4970	4970	4970	4970	0
90	20241028	172900	619410065	4970	4970	4970	4970	0
91	20241028	172800	619410065	4970	4970	4970	4970	0
92	20241028	172700	619410065	4970	4970	4970	4970	244
93	20241028	172600	619410065	4970	4970	4970	4970	0
94	20241028	172500	619410065	4970	4970	4970	4970	0
95	20241028	172400	619410065	4970	4970	4970	4970	0
96	20241028	172300	619410065	4970	4970	4970	4970	0
97	20241028	172200	619410065	4970	4970	4970	4970	0
98	20241028	172100	619410065	4970	4970	4970	4970	0
99	20241028	172000	619410065	4970	4970	4970	4970	0
100	20241028	171900	619410065	4970	4970	4970	4970	0
101	20241028	171800	619410065	4970	4970	4970	4970	0
102	20241028	171700	619410065	4970	4970	4970	4970	0
103	20241028	171600	619410065	4970	4970	4970	4970	0
104	20241028	171500	619410065	4970	4970	4970	4970	0
105	20241028	171400	619410065	4970	4970	4970	4970	0
106	20241028	171300	619410065	4970	4970	4970	4970	0
107	20241028	171200	619410065	4970	4970	4970	4970	0
108	20241028	171100	619410065	4970	4970	4970	4970	0
109	20241028	171000	619410065	4970	4970	4970	4970	0
110	20241028	170900	619410065	4970	4970	4970	4970	0
111	20241028	170800	619410065	4970	4970	4970	4970	0
112	20241028	170700	619410065	4970	4970	4970	4970	0
113	20241028	170600	619410065	4970	4970	4970	4970	0
114	20241028	170500	619410065	4970	4970	4970	4970	0
115	20241028	170400	619410065	4970	4970	4970	4970	0
116	20241028	170300	619410065	4970	4970	4970	4970	0
117	20241028	170200	619410065	4970	4970	4970	4970	0
118	20241028	170100	619410065	4970	4970	4970	4970	0
119	20241028	170000	619410065	4970	4970	4970	4970	0
120	20241028	165900	619410065	4970	4970	4970	4970	0
121	20241028	165800	619410065	4970	4970	4970	4970	0
122	20241028	165700	619410065	4970	4970	4970	4970	244
123	20241028	165600	619410065	4970	4970	4970	4970	0
124	20241028	165500	619410065	4970	4970	4970	4970	0
125	20241028	165400	619410065	4970	4970	4970	4970	0
126	20241028	165300	619410065	4970	4970	4970	4970	0
127	20241028	165200	619410065	4970	4970	4970	4970	0
128	20241028	165100	619410065	4970	4970	4970	4970	0
129	20241028	165000	619410065	4970	4970	4970	4970	0
130	20241028	164900	619410065	4970	4970	4970	4970	0
131	20241028	164800	619410065	4970	4970	4970	4970	0
132	20241028	164700	619410065	4970	4970	4970	4970	0
133	20241028	164600	619410065	4970	4970	4970	4970	0
134	20241028	164500	619410065	4970	4970	4970	4970	0
135	20241028	164400	619410065	4970	4970	4970	4970	0
136	20241028	164300	619410065	4970	4970	4970	4970	0
137	20241028	164200	619410065	4970	4970	4970	4970	0
138	20241028	164100	619410065	4970	4970	4970	4970	0
139	20241028	164000	619410065	4970	4970	4970	4970	0
140	20241028	163900	619410065	4970	4970	4970	4970	0
141	20241028	163800	619410065	4970	4970	4970	4970	0
142	20241028	163700	619410065	4970	4970	4970	4970	0
143	20241028	163600	619410065	4970	4970	4970	4970	0
144	20241028	163500	619410065	4970	4970	4970	4970	0
145	20241028	163400	619410065	4970	4970	4970	4970	0
146	20241028	163300	619410065	4970	4970	4970	4970	0
147	20241028	163200	619410065	4970	4970	4970	4970	0
148	20241028	163100	619410065	4970	4970	4970	4970	0
149	20241028	163000	619410065	4970	4970	4970	4970	0
150	20241028	162900	619410065	4970	4970	4970	4970	0
151	20241028	162800	619410065	4970	4970	4970	4970	0
152	20241028	162700	619410065	4970	4970	4970	4970	244
153	20241028	162600	619410065	4970	4970	4970	4970	0
154	20241028	162500	619410065	4970	4970	4970	4970	0
155	20241028	162400	619410065	4970	4970	4970	4970	0
156	20241028	162300	619410065	4970	4970	4970	4970	0
157	20241028	162200	619410065	4970	4970	4970	4970	0
158	20241028	162100	619410065	4970	4970	4970	4970	0
159	20241028	162000	619410065	4970	4970	4970	4970	0
160	20241028	161900	619410065	4970	4970	4970	4970	0
161	20241028	161800	619410065	4970	4970	4970	4970	0
162	20241028	161700	619410065	4970	4970	4970	4970	0
163	20241028	161600	619410065	4970	4970	4970	4970	0
164	20241028	161500	619410065	4970	4970	4970	4970	0
165	20241028	161400	619410065	4970	4970	4970	4970	0
166	20241028	161300	619410065	4970	4970	4970	4970	0
167	20241028	161200	619410065	4970	4970	4970	4970	0
168	20241028	161100	619410065	4970	4970	4970	4970	0
169	20241028	161000	619410065	4970	4970	4970	4970	0
170	20241028	160900	619410065	4970	4970	4970	4970	0
171	20241028	160800	619410065	4970	4970	4970	4970	0
172	20241028	160700	619410065	4970	4970	4970	4970	0
173	20241028	160600	619410065	4970	4970	4970	4970	0
174	20241028	160500	619410065	4970	4970	4970	4970	0
175	20241028	160400	619410065	4970	4970	4970	4970	0
176	20241028	160300	619410065	4970	4970	4970	4970	0
177	20241028	160200	619410065	4970	4970	4970	4970	0
178	20241028	160100	619410065	4970	4970	4970	4970	0
179	20241028	160000	619410065	4970	4970	4970	4970	0
180	20241028	155900	619410065	4970	4970	4970	4970	0
181	20241028	155800	619410065	4970	4970	4970	4970	0
182	20241028	155700	619410065	4970	4970	4970	4970	244
183	20241028	155600	619410065	4970	4970	4970	4970	0
184	20241028	155500	619410065	4970	4970	4970	4970	0
185	20241028	155400	619410065	4970	4970	4970	4970	0
186	20241028	155300	619410065	4970	4970	4970	4970	0
187	20241028	155200	619410065	4970	4970	4970	4970	0
188	20241028	155100	619410065	4970	4970	4970	4970	0
189	20241028	155000	619410065	4970	4970	4970	4970	0
190	20241028	154900	619410065	4970	4970	4970	4970	0
191	20241028	154800	619410065	4970	4970	4970	4970	0
192	20241028	154700	619410065	4970	4970	4970	4970	0
193	20241028	154600	619410065	4970	4970	4970	4970	0
194	20241028	154500	619410065	4970	4970	4970	4970	0
195	20241028	154400	619410065	4970	4970	4970	4970	0
196	20241028	154300	619410065	4970	4970	4970	4970	0
197	20241028	154200	619410065	4970	4970	4970	4970	0
198	20241028	154100	619410065	4970	4970	4970	4970	0
199	20241028	154000	619410065	4970	4970	4970	4970	0
200	20241028	153900	619410065	4970	4970	4970	4970	0
201	20241028	153800	619410065	4970	4970	4970	4970	0
202	20241028	153700	619410065	4970	4970	4970	4970	0
203	20241028	153600	619410065	4970	4970	4970	4970	0
204	20241028	153500	619410065	4970	4970	4970	4970	0
205	20241028	153400	619410065	4970	4970	4970	4970	0
206	20241028	153300	619410065	4970	4970	4970	4970	0
207	20241028	153200	619410065	4970	4970	4970	4970	0
208	20241028	153100	619410065	4970	4970	4970	4970	0
209	20241028	153000	619410065	4970	4970	4970	4970	244
210	20241028	152900	618197385	4965	4965	4965	4965	0
211	20241028	152800	618197385	4965	4965	4965	4965	0
212	20241028	152700	618197385	4965	4965	4965	4965	0
213	20241028	152600	618197385	4965	4965	4965	4965	0
214	20241028	152500	618197385	4965	4965	4965	4965	0
215	20241028	152400	618197385	4965	4965	4965	4965	0
216	20241028	152300	618197385	4965	4965	4965	4965	0
217	20241028	152200	618197385	4965	4965	4965	4965	0
218	20241028	152100	618197385	4965	4965	4965	4965	0
219	20241028	152000	618197385	4965	4965	4965	4965	0
220	20241028	151900	618197385	4965	4965	4965	4965	0
221	20241028	151800	618197385	4965	4965	4965	4965	93
222	20241028	151700	617735640	4960	4960	4960	4960	1
223	20241028	151600	617730680	4960	4965	4965	4960	311
224	20241028	151500	616186925	4965	4965	4965	4965	494
225	20241028	151400	613734215	4965	4970	4970	4965	563
226	20241028	151300	610938120	4985	4985	4985	4985	29
227	20241028	151200	610793555	4985	4985	4985	4985	0
228	20241028	151100	610793555	4985	4985	4985	4985	0
229	20241028	151000	610793555	4985	4970	4985	4970	62
230	20241028	150900	610485265	4970	4970	4970	4970	1
231	20241028	150800	610480295	4970	4990	4990	4970	143
232	20241028	150700	609769485	4990	4970	4990	4970	214
233	20241028	150600	608705825	4970	4980	4990	4970	295
234	20241028	150500	607236565	4980	4990	4990	4980	61
235	20241028	150400	606932585	4990	4990	4990	4990	27
236	20241028	150300	606797855	4990	4990	4990	4990	207
237	20241028	150200	605764925	4990	4990	4990	4990	437
238	20241028	150100	603584295	4985	4985	4985	4985	0
239	20241028	150000	603584295	4985	4990	4990	4985	35
240	20241028	145900	603409810	4985	4985	4985	4985	7
241	20241028	145800	603374915	4985	4985	4985	4985	3
242	20241028	145700	603359960	4985	4985	4985	4985	0
243	20241028	145600	603359960	4985	4985	4990	4985	1298
244	20241028	145500	596884325	4985	4985	4985	4985	55
245	20241028	145400	596610150	4985	4990	4990	4985	36
246	20241028	145300	596430545	4990	4990	4990	4990	12
247	20241028	145200	596370665	4990	4990	4990	4990	2
248	20241028	145100	596360685	4970	4990	4990	4970	115
249	20241028	145000	595787035	4965	4965	4965	4965	0
250	20241028	144900	595787035	4965	4965	4965	4965	0
251	20241028	144800	595787035	4965	4965	4965	4965	0
252	20241028	144700	595787035	4965	4965	4965	4965	200
253	20241028	144600	594794035	4950	4995	4995	4950	3460
254	20241028	144500	577650745	4995	4995	4995	4995	152
255	20241028	144400	576891505	4995	4995	4995	4995	332
256	20241028	144300	575233165	5000	5000	5000	5000	6
257	20241028	144200	575203165	5000	5000	5000	5000	83
258	20241028	144100	574788165	4995	4995	4995	4995	35
259	20241028	144000	574613340	5000	5000	5000	5000	0
260	20241028	143900	574613340	5000	5000	5000	5000	10
261	20241028	143800	574563340	5000	5000	5000	5000	1
262	20241028	143700	574558340	5000	5000	5000	5000	0
263	20241028	143600	574558340	5000	5000	5000	5000	0
264	20241028	143500	574558340	5000	5000	5000	5000	111
265	20241028	143400	574003340	5000	5000	5000	5000	190
266	20241028	143300	573053340	5000	5000	5000	5000	0
267	20241028	143200	573053340	5000	5000	5000	5000	2
268	20241028	143100	573043340	5000	5000	5000	5000	5
269	20241028	143000	573018340	5000	5000	5000	5000	16
270	20241028	142900	572938340	5000	5000	5000	5000	0
271	20241028	142800	572938340	5000	5000	5000	5000	34
272	20241028	142700	572768340	5010	5000	5010	5000	288
273	20241028	142600	571328300	5000	5000	5000	5000	2
274	20241028	142500	571318300	5000	5010	5010	5000	15
275	20241028	142400	571243270	5010	5010	5010	5010	0
276	20241028	142300	571243270	5010	5000	5010	5000	53
277	20241028	142200	570978140	5000	5000	5000	5000	0
278	20241028	142100	570978140	5000	5000	5000	5000	0
279	20241028	142000	570978140	5000	5000	5000	5000	0
280	20241028	141900	570978140	5000	5010	5010	5000	262
281	20241028	141800	569668100	5000	5000	5000	5000	217
282	20241028	141700	568583100	5000	5000	5000	5000	0
283	20241028	141600	568583100	5000	5000	5000	5000	0
284	20241028	141500	568583100	5000	5000	5000	5000	0
285	20241028	141400	568583100	5000	5000	5000	5000	0
286	20241028	141300	568583100	5000	5000	5000	5000	142
287	20241028	141200	567873100	5000	5000	5000	5000	379
288	20241028	141100	565978100	5010	5010	5010	5010	0
289	20241028	141000	565978100	5010	5010	5010	5010	5
290	20241028	140900	565953050	5000	5000	5000	5000	0
291	20241028	140800	565953050	5000	5000	5000	5000	0
292	20241028	140700	565953050	5000	5000	5000	5000	0
293	20241028	140600	565953050	5000	5000	5000	5000	71
294	20241028	140500	565598050	5000	4995	5000	4995	628
295	20241028	140400	562461040	5000	4995	5000	4995	600
296	20241028	140300	559461540	5000	5000	5000	5000	0
297	20241028	140200	559461540	5000	5000	5000	5000	0
298	20241028	140100	559461540	5000	5000	5000	5000	30
299	20241028	140000	559311540	5000	5000	5000	5000	0
300	20241028	135900	559311540	5000	5000	5000	5000	0
301	20241028	135800	559311540	5000	5000	5000	5000	124
302	20241028	135700	558691540	5010	5010	5010	5010	9
303	20241028	135600	558646450	5010	5010	5010	5010	7
304	20241028	135500	558611380	5000	5000	5000	5000	0
305	20241028	135400	558611380	5000	5000	5000	5000	0
306	20241028	135300	558611380	5000	5010	5010	5000	686
307	20241028	135200	555178520	5000	5000	5000	5000	2380
308	20241028	135100	543278520	4985	4985	4985	4985	0
309	20241028	135000	543278520	4985	5000	5000	4985	41
310	20241028	134900	543074120	5000	4995	5000	4995	330
311	20241028	134800	541424380	4995	4995	4995	4995	43
312	20241028	134700	541209595	5000	5000	5000	5000	0
313	20241028	134600	541209595	5000	5000	5000	5000	0
314	20241028	134500	541209595	5000	5000	5000	5000	0
315	20241028	134400	541209595	5000	5000	5000	5000	0
316	20241028	134300	541209595	5000	4995	5000	4995	36
317	20241028	134200	541029650	5000	5000	5000	5000	633
318	20241028	134100	537864650	5000	5000	5000	5000	54
319	20241028	134000	537594650	5010	5010	5010	5010	117
320	20241028	133900	537008480	5010	5010	5010	5010	0
321	20241028	133800	537008480	5010	5010	5010	5010	0
322	20241028	133700	537008480	5010	5010	5010	5010	0
323	20241028	133600	537008480	5010	5010	5010	5010	5
324	20241028	133500	536983430	5010	5010	5010	5010	146
325	20241028	133400	536251970	5010	5010	5010	5010	22
326	20241028	133300	536141750	5010	5010	5010	5010	0
327	20241028	133200	536141750	5010	5010	5010	5010	463
328	20241028	133100	533822120	5010	5000	5010	4995	555
329	20241028	133000	531041865	4995	4995	4995	4995	273
330	20241028	132900	529678230	4995	4995	4995	4995	30
331	20241028	132800	529528380	5010	5010	5010	5010	3
332	20241028	132700	529513350	5010	5010	5010	5010	0
333	20241028	132600	529513350	5010	5010	5010	5010	0
334	20241028	132500	529513350	5010	5010	5010	5010	1104
335	20241028	132400	523982310	5010	5010	5010	5010	2
336	20241028	132300	523972290	5010	5000	5010	5000	32
337	20241028	132200	523812030	5000	5000	5000	5000	4
338	20241028	132100	523792030	5010	5000	5010	5000	2698
339	20241028	132000	510301570	4995	4990	4995	4990	3567
340	20241028	131900	492485295	4985	4985	4985	4985	196
341	20241028	131800	491508235	4990	4990	4990	4990	0
342	20241028	131700	491508235	4990	4990	4990	4990	1
343	20241028	131600	491503245	4990	4990	4990	4990	13
344	20241028	131500	491438375	4990	4990	4990	4990	0
345	20241028	131400	491438375	4990	4985	4990	4985	87
346	20241028	131300	491004650	4980	4980	4980	4980	978
347	20241028	131200	486134210	4980	4980	4980	4980	0
348	20241028	131100	486134210	4980	4980	4980	4980	0
349	20241028	131000	486134210	4980	4980	4980	4980	0
350	20241028	130900	486134210	4980	4980	4980	4980	0
351	20241028	130800	486134210	4980	4980	4980	4980	120
352	20241028	130700	485536610	4985	4985	4985	4985	0
353	20241028	130600	485536610	4985	4980	4985	4980	1233
354	20241028	130500	479392330	4980	4980	4980	4980	1
355	20241028	130400	479387350	4980	4980	4980	4980	0
356	20241028	130300	479387350	4980	4980	4980	4980	5
357	20241028	130200	479362450	4980	4980	4980	4980	0
358	20241028	130100	479362450	4980	4980	4980	4980	0
359	20241028	130000	479362450	4980	4980	4980	4980	0
360	20241028	125900	479362450	4980	4980	4980	4980	0
361	20241028	125800	479362450	4980	4980	4980	4980	0
362	20241028	125700	479362450	4980	4980	4980	4980	0
363	20241028	125600	479362450	4980	4980	4980	4980	0
364	20241028	125500	479362450	4980	4980	4980	4980	5
365	20241028	125400	479337550	4985	4980	4985	4980	10
366	20241028	125300	479287735	4985	4985	4985	4985	0
367	20241028	125200	479287735	4985	4985	4985	4985	3
368	20241028	125100	479272780	4985	4985	4985	4985	3
369	20241028	125000	479257825	4965	4965	4965	4965	2
370	20241028	124900	479247895	4965	4965	4965	4965	95
371	20241028	124800	478776220	4990	4990	4990	4990	7
372	20241028	124700	478741290	4990	4990	4990	4990	0
373	20241028	124600	478741290	4990	4990	4990	4990	2
374	20241028	124500	478731310	4990	4990	4990	4990	1
375	20241028	124400	478726320	4990	4990	4990	4990	10
376	20241028	124300	478676420	4990	4990	4990	4990	1
377	20241028	124200	478671430	4990	4990	4990	4990	5
378	20241028	124100	478646480	4990	4990	4990	4990	0
379	20241028	124000	478646480	4990	4990	4990	4990	0
380	20241028	123900	478646480	4990	4990	4990	4990	4
381	20241028	123800	478626520	4965	4965	4965	4965	46
382	20241028	123700	478398130	4965	4965	4965	4965	100
383	20241028	123600	477901630	4965	4965	4965	4965	60
384	20241028	123500	477603730	4965	4965	4995	4965	64
385	20241028	123400	477285785	4960	4995	4995	4960	24
386	20241028	123300	477166455	4975	4975	4975	4975	0
387	20241028	123200	477166455	4975	4975	4975	4975	40
388	20241028	123100	476967455	4975	4975	4975	4975	40
389	20241028	123000	476768455	4995	4995	4995	4995	6
390	20241028	122900	476738485	4995	4995	4995	4995	0
391	20241028	122800	476738485	4995	4995	4995	4995	0
392	20241028	122700	476738485	4995	4995	4995	4995	5
393	20241028	122600	476713510	4995	4995	4995	4995	10
394	20241028	122500	476663560	4995	4990	4995	4990	70
395	20241028	122400	476313960	4990	4990	4990	4990	40
396	20241028	122300	476114360	4990	4990	4990	4990	0
397	20241028	122200	476114360	4990	4990	4990	4990	0
398	20241028	122100	476114360	4990	4990	4990	4990	51
399	20241028	122000	475859870	4995	4995	4995	4995	0
400	20241028	121900	475859870	4995	4995	4995	4995	0
401	20241028	121800	475859870	4995	4995	4995	4995	0
402	20241028	121700	475859870	4995	4995	4995	4995	120
403	20241028	121600	475260470	4995	4995	4995	4995	0
404	20241028	121500	475260470	4995	4995	4995	4995	1
405	20241028	121400	475255475	4995	4995	4995	4995	0
406	20241028	121300	475255475	4995	4990	4995	4990	20
407	20241028	121200	475155580	4975	4975	4975	4975	0
408	20241028	121100	475155580	4975	4975	4975	4975	0
409	20241028	121000	475155580	4975	4975	4975	4975	111
410	20241028	120900	474603355	4975	4975	4975	4975	5
411	20241028	120800	474578480	4990	4990	4990	4990	0
412	20241028	120700	474578480	4990	4990	4990	4970	28
413	20241028	120600	474438940	4990	4990	4990	4990	0
414	20241028	120500	474438940	4990	4990	4990	4990	97
415	20241028	120400	473954910	4990	4990	4990	4990	2
416	20241028	120300	473944930	4970	4970	4970	4970	300
417	20241028	120200	472453930	4950	4950	4950	4950	0
418	20241028	120100	472453930	4950	4990	4990	4950	1529
419	20241028	120000	464869445	5000	5000	5000	5000	20
420	20241028	115900	464769445	5000	5000	5000	5000	15
421	20241028	115800	464694445	5000	5000	5000	5000	500
422	20241028	115700	462194445	4990	4990	4990	4990	794
423	20241028	115600	458232385	4990	4990	4990	4990	110
424	20241028	115500	457683485	4990	4995	4995	4990	999
425	20241028	115400	452693630	4995	4995	4995	4995	5
426	20241028	115300	452668655	4995	4995	4995	4995	0
427	20241028	115200	452668655	4995	4995	4995	4995	0
428	20241028	115100	452668655	4995	4995	4995	4995	50
429	20241028	115000	452418905	4995	4995	4995	4995	0
430	20241028	114900	452418905	4995	4995	4995	4995	0
431	20241028	114800	452418905	4995	4995	4995	4995	0
432	20241028	114700	452418905	4995	4995	4995	4995	13
433	20241028	114600	452353970	4995	4990	4995	4990	20
434	20241028	114500	452254105	4990	4960	4990	4960	15
435	20241028	114400	452179555	4955	4955	4955	4955	0
436	20241028	114300	452179555	4955	4985	4985	4955	1346
437	20241028	114200	445498880	4990	4990	4990	4990	32
438	20241028	114100	445339200	4995	4995	4995	4995	0
439	20241028	114000	445339200	4995	4995	4995	4995	2
440	20241028	113900	445329210	4995	4995	4995	4995	0
441	20241028	113800	445329210	4995	4970	4995	4970	281
442	20241028	113700	443932515	4970	4970	4970	4970	89
443	20241028	113600	443490185	5000	5000	5000	5000	2
444	20241028	113500	443480185	5000	5000	5000	5000	0
445	20241028	113400	443480185	5000	5000	5000	5000	500
446	20241028	113300	440980185	5000	5000	5000	5000	1
447	20241028	113200	440975185	5000	5000	5000	5000	0
448	20241028	113100	440975185	5000	5000	5000	5000	0
449	20241028	113000	440975185	5000	5000	5000	5000	4
450	20241028	112900	440955185	5000	5000	5000	5000	11
451	20241028	112800	440900185	5000	5000	5000	5000	312
452	20241028	112700	439340185	5000	4990	5000	4990	2231
453	20241028	112600	428188755	4990	5000	5000	4990	13
454	20241028	112500	428123835	4990	4985	5000	4985	2443
455	20241028	112400	415911545	4990	4990	4990	4990	13
456	20241028	112300	415846675	4970	4970	4970	4970	600
457	20241028	112200	412864675	4970	4975	4975	4970	924
458	20241028	112100	408269930	5000	5000	5000	5000	1
459	20241028	112000	408264930	5000	5010	5010	4980	516
460	20241028	111900	405695000	4980	4990	4990	4980	736
461	20241028	111800	402025625	4990	4990	4990	4990	110
462	20241028	111700	401476725	4990	4990	4990	4990	0
463	20241028	111600	401476725	4990	5000	5000	4990	309
464	20241028	111500	399931895	5010	5010	5010	5010	587
465	20241028	111400	396991025	5020	5020	5020	5020	40
466	20241028	111300	396790225	5010	5010	5010	5010	3
467	20241028	111200	396775195	5010	5010	5010	5010	1460
468	20241028	111100	389460595	5000	5000	5000	5000	0
469	20241028	111000	389460595	5000	5000	5000	5000	27
470	20241028	110900	389325595	5000	5000	5000	5000	102
471	20241028	110800	388815595	5000	5000	5000	5000	59
472	20241028	110700	388520595	5000	5000	5000	5000	10
473	20241028	110600	388470595	5000	5000	5000	5000	140
474	20241028	110500	387770595	5000	5000	5000	5000	0
475	20241028	110400	387770595	5000	5000	5000	5000	720
476	20241028	110300	384170595	5000	4980	5000	4980	21
477	20241028	110200	384065795	4975	4975	4975	4975	0
478	20241028	110100	384065795	4975	5000	5010	4975	93
479	20241028	110000	383601715	5000	4995	5000	4995	159
480	20241028	105900	382807130	5000	4995	5000	4995	53
481	20241028	105800	382542370	5000	4995	5000	4995	23
482	20241028	105700	382427440	4995	4980	4995	4980	1917
483	20241028	105600	372869835	4970	4970	4970	4970	175
484	20241028	105500	372000085	4970	4975	4975	4970	58
485	20241028	105400	371711635	4970	4970	4970	4970	1000
486	20241028	105300	366741635	4970	4970	4970	4970	0
487	20241028	105200	366741635	4970	4970	4970	4970	1
488	20241028	105100	366736665	4970	4970	4970	4970	197
489	20241028	105000	365757575	4970	4970	4970	4970	11
490	20241028	104900	365702905	4970	4970	4970	4970	2
491	20241028	104800	365692965	4970	4970	4970	4970	0
492	20241028	104700	365692965	4970	4970	4970	4970	0
493	20241028	104600	365692965	4970	4970	4970	4970	0
494	20241028	104500	365692965	4970	4970	4970	4970	200
495	20241028	104400	364698965	4970	4970	4970	4970	0
496	20241028	104300	364698965	4970	4970	4970	4970	0
497	20241028	104200	364698965	4970	4970	4970	4970	4
498	20241028	104100	364679085	4965	4965	4965	4965	0
499	20241028	104000	364679085	4965	4965	4965	4965	0
500	20241028	103900	364679085	4965	4965	4965	4965	0
501	20241028	103800	364679085	4965	4965	4965	4965	70
502	20241028	103700	364331535	4965	4955	4965	4925	273
503	20241028	103600	362985360	4955	4955	4955	4955	4
504	20241028	103500	362965540	4955	4955	4955	4955	1
505	20241028	103400	362960585	4950	4950	4950	4950	0
506	20241028	103300	362960585	4950	4950	4950	4950	3
507	20241028	103200	362945735	4945	4945	4945	4945	0
508	20241028	103100	362945735	4945	4960	4960	4945	963
509	20241028	103000	358178285	4965	4965	4965	4965	196
510	20241028	102900	357205145	4965	4965	4965	4965	5
511	20241028	102800	357180320	4965	4970	4970	4965	12
512	20241028	102700	357120725	4965	4965	4965	4965	1
513	20241028	102600	357115760	4965	4965	4965	4965	9
514	20241028	102500	357071075	4960	4970	4970	4960	319
515	20241028	102400	355486345	4970	4970	4970	4970	223
516	20241028	102300	354378035	4970	4970	4970	4970	0
517	20241028	102200	354378035	4970	4970	4970	4970	70
518	20241028	102100	354030135	4985	4985	4985	4985	12
519	20241028	102000	353970315	4975	4975	4975	4975	412
520	20241028	101900	351920615	4975	4975	4975	4975	0
521	20241028	101800	351920615	4975	4975	4975	4970	17
522	20241028	101700	351836065	4975	4975	4975	4975	159
523	20241028	101600	351045040	4975	4975	4975	4975	17
524	20241028	101500	350960465	4975	4985	4985	4975	183
525	20241028	101400	350049105	4990	4990	4990	4990	1
526	20241028	101300	350044115	4990	4990	4990	4990	3
527	20241028	101200	350029145	4990	4990	4990	4990	31
528	20241028	101100	349874455	4990	4990	4990	4990	650
529	20241028	101000	346630955	4990	4995	4995	4990	207
530	20241028	100900	345597055	4995	4995	4995	4995	4
531	20241028	100800	345577075	4995	4995	4995	4995	21
532	20241028	100700	345472180	4995	4970	4995	4970	469
533	20241028	100600	343141225	4970	4975	4995	4970	397
534	20241028	100500	341167885	4990	4975	4990	4975	1591
535	20241028	100400	333244380	4980	4980	4980	4975	660
536	20241028	100300	329960845	4975	4980	4980	4975	236
537	20241028	100200	328785765	4985	4980	4985	4980	205
538	20241028	100100	327764840	4980	4980	4980	4980	34
539	20241028	100000	327595520	4985	4990	4990	4980	127
540	20241028	095900	326962585	4995	4995	4995	4995	31
541	20241028	095800	326807740	5000	5010	5010	5000	438
542	20241028	095700	324617090	5020	5020	5020	5020	1511
543	20241028	095600	317031870	5020	5010	5020	5010	1337
544	20241028	095500	310330440	5010	5010	5010	5010	30
545	20241028	095400	310180140	5010	5010	5010	5010	2033
546	20241028	095300	299994810	5020	5010	5020	5010	606
547	20241028	095200	296953750	5020	5010	5020	5000	1423
548	20241028	095100	289824140	5010	5010	5010	5010	431
549	20241028	095000	287664830	5010	5000	5010	5000	1116
550	20241028	094900	282079700	5000	4985	5010	4975	3796
551	20241028	094800	263105540	4975	4965	4975	4965	847
552	20241028	094700	258895800	4925	4925	4925	4925	0
553	20241028	094600	258895800	4925	4925	4975	4915	5557
554	20241028	094500	231402250	4920	4920	4920	4920	21
555	20241028	094400	231298930	4920	4920	4920	4920	50
556	20241028	094300	231052930	4925	4925	4925	4925	5
557	20241028	094200	231028305	4930	4925	4930	4925	23
558	20241028	094100	230914935	4900	4900	4900	4900	150
559	20241028	094000	230179935	4930	4935	4935	4900	53
560	20241028	093900	229919090	4935	4920	4935	4895	1055
561	20241028	093800	224730940	4915	4915	4920	4915	11
562	20241028	093700	224676870	4895	4920	4920	4895	55
563	20241028	093600	224406295	4920	4920	4920	4900	205
564	20241028	093500	223397715	4920	4920	4920	4920	566
565	20241028	093400	220612995	4920	4920	4920	4920	13
566	20241028	093300	220549035	4920	4920	4920	4920	151
567	20241028	093200	219806115	4905	4910	4910	4890	49
568	20241028	093100	219565750	4890	4890	4890	4890	100
569	20241028	093000	219076750	4905	4905	4905	4905	164
570	20241028	092900	218272330	4900	4880	4900	4875	3107
571	20241028	092800	203074705	4895	4875	4895	4875	134
572	20241028	092700	202419875	4875	4875	4875	4875	0
573	20241028	092600	202419875	4875	4895	4895	4875	532
574	20241028	092500	199825735	4895	4870	4895	4870	1320
575	20241028	092400	193388415	4870	4885	4885	4870	285
576	20241028	092300	191997305	4885	4895	4895	4885	238
577	20241028	092200	190832535	4885	4885	4885	4880	101
578	20241028	092100	190339155	4885	4885	4885	4885	172
579	20241028	092000	189498935	4880	4880	4880	4880	270
580	20241028	091900	188181335	4880	4880	4885	4880	354
581	20241028	091800	186453225	4880	4900	4900	4880	2122
582	20241028	091700	176085425	4900	4900	4900	4900	52
583	20241028	091600	175830625	4890	4890	4900	4890	485
584	20241028	091500	173455585	4890	4890	4890	4890	52
585	20241028	091400	173201305	4890	4890	4900	4885	1048
586	20241028	091300	168075915	4890	4890	4890	4890	10
587	20241028	091200	168027015	4865	4860	4890	4860	1035
588	20241028	091100	162991695	4875	4860	4875	4855	1341
589	20241028	091000	156476550	4855	4865	4865	4855	159
590	20241028	090900	155704155	4865	4880	4880	4865	1141
591	20241028	090800	150141200	4880	4875	4880	4875	260
592	20241028	090700	148873340	4875	4865	4875	4865	887
593	20241028	090600	144552220	4865	4860	4865	4855	144
594	20241028	090500	143852335	4865	4865	4865	4865	2
595	20241028	090400	143842605	4865	4875	4875	4845	227
596	20241028	090300	142738415	4875	4820	4875	4820	783
597	20241028	090200	138937355	4815	4845	4845	4815	237
598	20241028	090100	137795560	4875	4870	4885	4805	3104
599	20241028	090000	122818110	4870	4890	4900	4855	17847