KissMeData/070300/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195000	398200930	4895	4895	4895	4895	9403
3	20241022	194900	398200930	4895	4895	4895	4895	0
4	20241022	194800	398200930	4895	4895	4895	4895	0
5	20241022	194700	398200930	4895	4895	4895	4895	0
6	20241022	194600	398200930	4895	4895	4895	4895	0
7	20241022	194500	398200930	4895	4895	4895	4895	0
8	20241022	194400	398200930	4895	4895	4895	4895	0
9	20241022	194300	398200930	4895	4895	4895	4895	0
10	20241022	194200	398200930	4895	4895	4895	4895	0
11	20241022	194100	398200930	4895	4895	4895	4895	0
12	20241022	194000	398200930	4895	4895	4895	4895	0
13	20241022	193900	398200930	4895	4895	4895	4895	0
14	20241022	193800	398200930	4895	4895	4895	4895	0
15	20241022	193700	398200930	4895	4895	4895	4895	0
16	20241022	193600	398200930	4895	4895	4895	4895	0
17	20241022	193500	398200930	4895	4895	4895	4895	0
18	20241022	193400	398200930	4895	4895	4895	4895	0
19	20241022	193300	398200930	4895	4895	4895	4895	0
20	20241022	193200	398200930	4895	4895	4895	4895	0
21	20241022	193100	398200930	4895	4895	4895	4895	0
22	20241022	193000	398200930	4895	4895	4895	4895	0
23	20241022	192900	398200930	4895	4895	4895	4895	0
24	20241022	192800	398200930	4895	4895	4895	4895	0
25	20241022	192700	398200930	4895	4895	4895	4895	0
26	20241022	192600	398200930	4895	4895	4895	4895	0
27	20241022	192500	398200930	4895	4895	4895	4895	0
28	20241022	192400	398200930	4895	4895	4895	4895	0
29	20241022	192300	398200930	4895	4895	4895	4895	0
30	20241022	192200	398200930	4895	4895	4895	4895	0
31	20241022	192100	398200930	4895	4895	4895	4895	0
32	20241022	192000	398200930	4895	4895	4895	4895	9403
33	20241022	191900	398200930	4895	4895	4895	4895	0
34	20241022	191800	398200930	4895	4895	4895	4895	0
35	20241022	191700	398200930	4895	4895	4895	4895	0
36	20241022	191600	398200930	4895	4895	4895	4895	0
37	20241022	191500	398200930	4895	4895	4895	4895	0
38	20241022	191400	398200930	4895	4895	4895	4895	0
39	20241022	191300	398200930	4895	4895	4895	4895	0
40	20241022	191200	398200930	4895	4895	4895	4895	0
41	20241022	191100	398200930	4895	4895	4895	4895	0
42	20241022	191000	398200930	4895	4895	4895	4895	0
43	20241022	190900	398200930	4895	4895	4895	4895	0
44	20241022	190800	398200930	4895	4895	4895	4895	0
45	20241022	190700	398200930	4895	4895	4895	4895	0
46	20241022	190600	398200930	4895	4895	4895	4895	0
47	20241022	190500	398200930	4895	4895	4895	4895	0
48	20241022	190400	398200930	4895	4895	4895	4895	0
49	20241022	190300	398200930	4895	4895	4895	4895	0
50	20241022	190200	398200930	4895	4895	4895	4895	0
51	20241022	190100	398200930	4895	4895	4895	4895	0
52	20241022	190000	398200930	4895	4895	4895	4895	0
53	20241022	185900	398200930	4895	4895	4895	4895	0
54	20241022	185800	398200930	4895	4895	4895	4895	0
55	20241022	185700	398200930	4895	4895	4895	4895	0
56	20241022	185600	398200930	4895	4895	4895	4895	0
57	20241022	185500	398200930	4895	4895	4895	4895	0
58	20241022	185400	398200930	4895	4895	4895	4895	0
59	20241022	185300	398200930	4895	4895	4895	4895	0
60	20241022	185200	398200930	4895	4895	4895	4895	0
61	20241022	185100	398200930	4895	4895	4895	4895	0
62	20241022	185000	398200930	4895	4895	4895	4895	9403
63	20241022	184900	398200930	4895	4895	4895	4895	0
64	20241022	184800	398200930	4895	4895	4895	4895	0
65	20241022	184700	398200930	4895	4895	4895	4895	0
66	20241022	184600	398200930	4895	4895	4895	4895	0
67	20241022	184500	398200930	4895	4895	4895	4895	0
68	20241022	184400	398200930	4895	4895	4895	4895	0
69	20241022	184300	398200930	4895	4895	4895	4895	0
70	20241022	184200	398200930	4895	4895	4895	4895	0
71	20241022	184100	398200930	4895	4895	4895	4895	0
72	20241022	184000	398200930	4895	4895	4895	4895	0
73	20241022	183900	398200930	4895	4895	4895	4895	0
74	20241022	183800	398200930	4895	4895	4895	4895	0
75	20241022	183700	398200930	4895	4895	4895	4895	0
76	20241022	183600	398200930	4895	4895	4895	4895	0
77	20241022	183500	398200930	4895	4895	4895	4895	0
78	20241022	183400	398200930	4895	4895	4895	4895	0
79	20241022	183300	398200930	4895	4895	4895	4895	0
80	20241022	183200	398200930	4895	4895	4895	4895	0
81	20241022	183100	398200930	4895	4895	4895	4895	0
82	20241022	183000	398200930	4895	4895	4895	4895	0
83	20241022	182900	398200930	4895	4895	4895	4895	0
84	20241022	182800	398200930	4895	4895	4895	4895	0
85	20241022	182700	398200930	4895	4895	4895	4895	0
86	20241022	182600	398200930	4895	4895	4895	4895	0
87	20241022	182500	398200930	4895	4895	4895	4895	0
88	20241022	182400	398200930	4895	4895	4895	4895	0
89	20241022	182300	398200930	4895	4895	4895	4895	0
90	20241022	182200	398200930	4895	4895	4895	4895	0
91	20241022	182100	398200930	4895	4895	4895	4895	0
92	20241022	182000	398200930	4895	4895	4895	4895	9403
93	20241022	181900	398200930	4895	4895	4895	4895	0
94	20241022	181800	398200930	4895	4895	4895	4895	0
95	20241022	181700	398200930	4895	4895	4895	4895	0
96	20241022	181600	398200930	4895	4895	4895	4895	0
97	20241022	181500	398200930	4895	4895	4895	4895	0
98	20241022	181400	398200930	4895	4895	4895	4895	0
99	20241022	181300	398200930	4895	4895	4895	4895	0
100	20241022	181200	398200930	4895	4895	4895	4895	0
101	20241022	181100	398200930	4895	4895	4895	4895	0
102	20241022	181000	398200930	4895	4895	4895	4895	0
103	20241022	180900	398200930	4895	4895	4895	4895	0
104	20241022	180800	398200930	4895	4895	4895	4895	0
105	20241022	180700	398200930	4895	4895	4895	4895	0
106	20241022	180600	398200930	4895	4895	4895	4895	0
107	20241022	180500	398200930	4895	4895	4895	4895	0
108	20241022	180400	398200930	4895	4895	4895	4895	0
109	20241022	180300	398200930	4895	4895	4895	4895	0
110	20241022	180200	398200930	4895	4895	4895	4895	0
111	20241022	180100	398200930	4895	4895	4895	4895	0
112	20241022	180000	398200930	4895	4895	4895	4895	0
113	20241022	175900	398200930	4895	4895	4895	4895	0
114	20241022	175800	398200930	4895	4895	4895	4895	0
115	20241022	175700	398200930	4895	4895	4895	4895	0
116	20241022	175600	398200930	4895	4895	4895	4895	0
117	20241022	175500	398200930	4895	4895	4895	4895	0
118	20241022	175400	398200930	4895	4895	4895	4895	0
119	20241022	175300	398200930	4895	4895	4895	4895	0
120	20241022	175200	398200930	4895	4895	4895	4895	0
121	20241022	175100	398200930	4895	4895	4895	4895	0
122	20241022	175000	398200930	4895	4895	4895	4895	9403
123	20241022	174900	398200930	4895	4895	4895	4895	0
124	20241022	174800	398200930	4895	4895	4895	4895	0
125	20241022	174700	398200930	4895	4895	4895	4895	0
126	20241022	174600	398200930	4895	4895	4895	4895	0
127	20241022	174500	398200930	4895	4895	4895	4895	0
128	20241022	174400	398200930	4895	4895	4895	4895	0
129	20241022	174300	398200930	4895	4895	4895	4895	0
130	20241022	174200	398200930	4895	4895	4895	4895	0
131	20241022	174100	398200930	4895	4895	4895	4895	0
132	20241022	174000	398200930	4895	4895	4895	4895	0
133	20241022	173900	398200930	4895	4895	4895	4895	0
134	20241022	173800	398200930	4895	4895	4895	4895	0
135	20241022	173700	398200930	4895	4895	4895	4895	0
136	20241022	173600	398200930	4895	4895	4895	4895	0
137	20241022	173500	398200930	4895	4895	4895	4895	0
138	20241022	173400	398200930	4895	4895	4895	4895	0
139	20241022	173300	398200930	4895	4895	4895	4895	0
140	20241022	173200	398200930	4895	4895	4895	4895	0
141	20241022	173100	398200930	4895	4895	4895	4895	0
142	20241022	173000	398200930	4895	4895	4895	4895	0
143	20241022	172900	398200930	4895	4895	4895	4895	0
144	20241022	172800	398200930	4895	4895	4895	4895	0
145	20241022	172700	398200930	4895	4895	4895	4895	0
146	20241022	172600	398200930	4895	4895	4895	4895	0
147	20241022	172500	398200930	4895	4895	4895	4895	0
148	20241022	172400	398200930	4895	4895	4895	4895	0
149	20241022	172300	398200930	4895	4895	4895	4895	0
150	20241022	172200	398200930	4895	4895	4895	4895	0
151	20241022	172100	398200930	4895	4895	4895	4895	0
152	20241022	172000	398200930	4895	4895	4895	4895	9403
153	20241022	171900	398200930	4895	4895	4895	4895	0
154	20241022	171800	398200930	4895	4895	4895	4895	0
155	20241022	171700	398200930	4895	4895	4895	4895	0
156	20241022	171600	398200930	4895	4895	4895	4895	0
157	20241022	171500	398200930	4895	4895	4895	4895	0
158	20241022	171400	398200930	4895	4895	4895	4895	0
159	20241022	171300	398200930	4895	4895	4895	4895	0
160	20241022	171200	398200930	4895	4895	4895	4895	0
161	20241022	171100	398200930	4895	4895	4895	4895	0
162	20241022	171000	398200930	4895	4895	4895	4895	0
163	20241022	170900	398200930	4895	4895	4895	4895	0
164	20241022	170800	398200930	4895	4895	4895	4895	0
165	20241022	170700	398200930	4895	4895	4895	4895	0
166	20241022	170600	398200930	4895	4895	4895	4895	0
167	20241022	170500	398200930	4895	4895	4895	4895	0
168	20241022	170400	398200930	4895	4895	4895	4895	0
169	20241022	170300	398200930	4895	4895	4895	4895	0
170	20241022	170200	398200930	4895	4895	4895	4895	0
171	20241022	170100	398200930	4895	4895	4895	4895	0
172	20241022	170000	398200930	4895	4895	4895	4895	0
173	20241022	165900	398200930	4895	4895	4895	4895	0
174	20241022	165800	398200930	4895	4895	4895	4895	0
175	20241022	165700	398200930	4895	4895	4895	4895	0
176	20241022	165600	398200930	4895	4895	4895	4895	0
177	20241022	165500	398200930	4895	4895	4895	4895	0
178	20241022	165400	398200930	4895	4895	4895	4895	0
179	20241022	165300	398200930	4895	4895	4895	4895	0
180	20241022	165200	398200930	4895	4895	4895	4895	0
181	20241022	165100	398200930	4895	4895	4895	4895	0
182	20241022	165000	398200930	4895	4895	4895	4895	9403
183	20241022	164900	398200930	4895	4895	4895	4895	0
184	20241022	164800	398200930	4895	4895	4895	4895	0
185	20241022	164700	398200930	4895	4895	4895	4895	0
186	20241022	164600	398200930	4895	4895	4895	4895	0
187	20241022	164500	398200930	4895	4895	4895	4895	0
188	20241022	164400	398200930	4895	4895	4895	4895	0
189	20241022	164300	398200930	4895	4895	4895	4895	0
190	20241022	164200	398200930	4895	4895	4895	4895	0
191	20241022	164100	398200930	4895	4895	4895	4895	0
192	20241022	164000	398200930	4895	4895	4895	4895	0
193	20241022	163900	398200930	4895	4895	4895	4895	0
194	20241022	163800	398200930	4895	4895	4895	4895	0
195	20241022	163700	398200930	4895	4895	4895	4895	0
196	20241022	163600	398200930	4895	4895	4895	4895	0
197	20241022	163500	398200930	4895	4895	4895	4895	0
198	20241022	163400	398200930	4895	4895	4895	4895	0
199	20241022	163300	398200930	4895	4895	4895	4895	0
200	20241022	163200	398200930	4895	4895	4895	4895	0
201	20241022	163100	398200930	4895	4895	4895	4895	0
202	20241022	163000	398200930	4895	4895	4895	4895	0
203	20241022	162900	398200930	4895	4895	4895	4895	0
204	20241022	162800	398200930	4895	4895	4895	4895	0
205	20241022	162700	398200930	4895	4895	4895	4895	0
206	20241022	162600	398200930	4895	4895	4895	4895	0
207	20241022	162500	398200930	4895	4895	4895	4895	0
208	20241022	162400	398200930	4895	4895	4895	4895	0
209	20241022	162300	398200930	4895	4895	4895	4895	0
210	20241022	162200	398200930	4895	4895	4895	4895	0
211	20241022	162100	398200930	4895	4895	4895	4895	0
212	20241022	162000	398200930	4895	4895	4895	4895	9403
213	20241022	161900	398200930	4895	4895	4895	4895	0
214	20241022	161800	398200930	4895	4895	4895	4895	0
215	20241022	161700	398200930	4895	4895	4895	4895	0
216	20241022	161600	398200930	4895	4895	4895	4895	0
217	20241022	161500	398200930	4895	4895	4895	4895	0
218	20241022	161400	398200930	4895	4895	4895	4895	0
219	20241022	161300	398200930	4895	4895	4895	4895	0
220	20241022	161200	398200930	4895	4895	4895	4895	0
221	20241022	161100	398200930	4895	4895	4895	4895	0
222	20241022	161000	398200930	4895	4895	4895	4895	0
223	20241022	160900	398200930	4895	4895	4895	4895	0
224	20241022	160800	398200930	4895	4895	4895	4895	0
225	20241022	160700	398200930	4895	4895	4895	4895	0
226	20241022	160600	398200930	4895	4895	4895	4895	0
227	20241022	160500	398200930	4895	4895	4895	4895	0
228	20241022	160400	398200930	4895	4895	4895	4895	0
229	20241022	160300	398200930	4895	4895	4895	4895	0
230	20241022	160200	398200930	4895	4895	4895	4895	0
231	20241022	160100	398200930	4895	4895	4895	4895	0
232	20241022	160000	398200930	4895	4895	4895	4895	0
233	20241022	155900	398200930	4895	4895	4895	4895	0
234	20241022	155800	398200930	4895	4895	4895	4895	0
235	20241022	155700	398200930	4895	4895	4895	4895	0
236	20241022	155600	398200930	4895	4895	4895	4895	0
237	20241022	155500	398200930	4895	4895	4895	4895	0
238	20241022	155400	398200930	4895	4895	4895	4895	0
239	20241022	155300	398200930	4895	4895	4895	4895	0
240	20241022	155200	398200930	4895	4895	4895	4895	0
241	20241022	155100	398200930	4895	4895	4895	4895	0
242	20241022	155000	398200930	4895	4895	4895	4895	9403
243	20241022	154900	398200930	4895	4895	4895	4895	0
244	20241022	154800	398200930	4895	4895	4895	4895	0
245	20241022	154700	398200930	4895	4895	4895	4895	0
246	20241022	154600	398200930	4895	4895	4895	4895	0
247	20241022	154500	398200930	4895	4895	4895	4895	0
248	20241022	154400	398200930	4895	4895	4895	4895	0
249	20241022	154300	398200930	4895	4895	4895	4895	0
250	20241022	154200	398200930	4895	4895	4895	4895	0
251	20241022	154100	398200930	4895	4895	4895	4895	0
252	20241022	154000	398200930	4895	4895	4895	4895	0
253	20241022	153900	398200930	4895	4895	4895	4895	0
254	20241022	153800	398200930	4895	4895	4895	4895	0
255	20241022	153700	398200930	4895	4895	4895	4895	0
256	20241022	153600	398200930	4895	4895	4895	4895	0
257	20241022	153500	398200930	4895	4895	4895	4895	0
258	20241022	153400	398200930	4895	4895	4895	4895	0
259	20241022	153300	398200930	4895	4895	4895	4895	0
260	20241022	153200	398200930	4895	4895	4895	4895	0
261	20241022	153100	398200930	4895	4895	4895	4895	0
262	20241022	153000	398200930	4895	4895	4895	4895	9403
263	20241022	152900	352173245	4910	4910	4910	4910	0
264	20241022	152800	352173245	4910	4910	4910	4910	0
265	20241022	152700	352173245	4910	4910	4910	4910	0
266	20241022	152600	352173245	4910	4910	4910	4910	0
267	20241022	152500	352173245	4910	4910	4910	4910	0
268	20241022	152400	352173245	4910	4910	4910	4910	0
269	20241022	152300	352173245	4910	4910	4910	4910	0
270	20241022	152200	352173245	4910	4910	4910	4910	0
271	20241022	152100	352173245	4910	4910	4910	4910	0
272	20241022	152000	352173245	4910	4910	4910	4910	0
273	20241022	151900	352173245	4910	4910	4910	4910	8
274	20241022	151800	352133965	4910	4915	4915	4910	782
275	20241022	151700	348290510	4915	4920	4920	4915	658
276	20241022	151600	345053165	4925	4925	4925	4925	0
277	20241022	151500	345053165	4925	4930	4930	4925	1169
278	20241022	151400	339295540	4940	4940	4940	4940	0
279	20241022	151300	339295540	4940	4940	4940	4940	0
280	20241022	151200	339295540	4940	4940	4940	4940	70
281	20241022	151100	338949740	4965	4965	4965	4965	0
282	20241022	151000	338949740	4965	4965	4965	4965	0
283	20241022	150900	338949740	4965	4965	4965	4965	0
284	20241022	150800	338949740	4965	4965	4965	4965	0
285	20241022	150700	338949740	4965	4965	4965	4965	0
286	20241022	150600	338949740	4965	4965	4965	4965	0
287	20241022	150500	338949740	4965	4965	4965	4965	0
288	20241022	150400	338949740	4965	4965	4965	4965	0
289	20241022	150300	338949740	4965	4935	4965	4935	20
290	20241022	150200	338850500	4965	4965	4965	4965	0
291	20241022	150100	338850500	4965	4965	4965	4965	0
292	20241022	150000	338850500	4965	4935	4965	4935	5
293	20241022	145900	338825705	4925	4930	4930	4925	173
294	20241022	145800	337973430	4975	4975	4975	4975	0
295	20241022	145700	337973430	4975	4935	4975	4935	66
296	20241022	145600	337646245	4970	4935	4980	4935	49
297	20241022	145500	337403505	4935	4940	4980	4935	16
298	20241022	145400	337323960	4980	4935	4980	4925	601
299	20241022	145300	334356905	4945	4935	4945	4935	200
300	20241022	145200	333369835	4935	4925	4935	4925	373
301	20241022	145100	331532310	4935	4940	4940	4935	89
302	20241022	145000	331092950	4940	4940	4940	4940	51
303	20241022	144900	330841010	4980	4980	4980	4980	0
304	20241022	144800	330841010	4980	4945	4980	4940	53
305	20241022	144700	330578900	4980	4930	4980	4930	199
306	20241022	144600	329595895	4930	4930	4930	4930	70
307	20241022	144500	329250795	4930	4930	4930	4930	0
308	20241022	144400	329250795	4930	4930	4930	4930	23
309	20241022	144300	329137405	4930	4935	4945	4930	21
310	20241022	144200	329033600	4935	4935	4935	4935	23
311	20241022	144100	328920095	4945	4945	4945	4945	10
312	20241022	144000	328870645	4945	4940	4945	4940	12
313	20241022	143900	328811330	4935	4935	4935	4935	0
314	20241022	143800	328811330	4935	4955	4975	4925	472
315	20241022	143700	326481120	4980	4955	4980	4955	3
316	20241022	143600	326466220	4945	4945	4945	4945	1
317	20241022	143500	326461275	4960	4960	4960	4960	15
318	20241022	143400	326386875	4990	4990	4990	4990	0
319	20241022	143300	326386875	4990	4990	4990	4990	0
320	20241022	143200	326386875	4990	4945	4990	4945	61
321	20241022	143100	326084610	4940	4940	4940	4940	1
322	20241022	143000	326079670	4990	4960	4990	4960	300
323	20241022	142900	324591540	4960	4935	4960	4935	598
324	20241022	142800	321637695	4935	4935	4935	4930	80
325	20241022	142700	321243190	4950	4950	4950	4950	0
326	20241022	142600	321243190	4950	4950	4950	4950	0
327	20241022	142500	321243190	4950	4920	4950	4920	376
328	20241022	142400	319391770	4920	4950	4950	4920	6558
329	20241022	142300	287066395	4960	4960	4960	4960	71
330	20241022	142200	286714235	4960	4960	4960	4960	0
331	20241022	142100	286714235	4960	4960	4960	4960	0
332	20241022	142000	286714235	4960	4960	4960	4960	50
333	20241022	141900	286466235	4960	4960	4960	4960	0
334	20241022	141800	286466235	4960	4960	4960	4960	0
335	20241022	141700	286466235	4960	4960	4960	4960	1
336	20241022	141600	286461275	4950	4950	4950	4950	0
337	20241022	141500	286461275	4950	4950	4950	4950	0
338	20241022	141400	286461275	4950	4950	4950	4950	27
339	20241022	141300	286327625	4950	4945	4950	4945	245
340	20241022	141200	285116095	4940	4945	4945	4940	97
341	20241022	141100	284636635	4940	4955	4965	4940	205
342	20241022	141000	283623130	4965	4955	4970	4955	16
343	20241022	140900	283543690	4975	4955	4980	4955	10
344	20241022	140800	283493960	4985	4985	4985	4985	0
345	20241022	140700	283493960	4985	4955	4985	4955	20
346	20241022	140600	283394385	4950	4950	4950	4950	0
347	20241022	140500	283394385	4950	4950	4950	4950	0
348	20241022	140400	283394385	4950	4950	4950	4950	25
349	20241022	140300	283270635	4995	4995	4995	4995	0
350	20241022	140200	283270635	4995	4955	4995	4955	300
351	20241022	140100	281772785	4940	4945	4945	4940	144
352	20241022	140000	281060975	4945	4955	4955	4945	130
353	20241022	135900	280417735	4955	4955	4955	4955	0
354	20241022	135800	280417735	4955	4955	4955	4955	0
355	20241022	135700	280417735	4955	4955	4955	4955	1
356	20241022	135600	280412780	4945	4975	4975	4945	1864
357	20241022	135500	271191385	4970	4970	4970	4970	1
358	20241022	135400	271186415	4980	4970	4980	4970	200
359	20241022	135300	270190855	4960	4960	4960	4960	1
360	20241022	135200	270185895	4960	4960	4960	4960	0
361	20241022	135100	270185895	4960	4960	4960	4960	1
362	20241022	135000	270180935	4950	4950	4950	4950	0
363	20241022	134900	270180935	4950	4950	4950	4950	0
364	20241022	134800	270180935	4950	4950	4950	4950	0
365	20241022	134700	270180935	4950	4950	4950	4950	0
366	20241022	134600	270180935	4950	4950	4950	4950	500
367	20241022	134500	267705935	4950	4970	4970	4950	3472
368	20241022	134400	250494865	4970	4975	4975	4970	160
369	20241022	134300	249699410	4990	4990	4990	4990	0
370	20241022	134200	249699410	4990	4990	4990	4990	100
371	20241022	134100	249200410	4995	4995	4995	4995	14
372	20241022	134000	249130480	4995	4995	4995	4995	0
373	20241022	133900	249130480	4995	4985	4995	4985	15
374	20241022	133800	249055585	4995	4985	4995	4985	15
375	20241022	133700	248980690	4995	4995	4995	4995	0
376	20241022	133600	248980690	4995	4995	4995	4995	0
377	20241022	133500	248980690	4995	4995	4995	4995	0
378	20241022	133400	248980690	4995	4995	4995	4995	0
379	20241022	133300	248980690	4995	4995	4995	4995	0
380	20241022	133200	248980690	4995	4985	4995	4985	5
381	20241022	133100	248955725	4995	4995	4995	4995	0
382	20241022	133000	248955725	4995	4985	4995	4985	5
383	20241022	132900	248930760	4995	4985	4995	4985	5
384	20241022	132800	248905795	4995	4995	4995	4985	33
385	20241022	132700	248740970	4995	4985	4995	4985	37
386	20241022	132600	248556165	4995	4985	4995	4985	40
387	20241022	132500	248356405	4995	4985	4995	4985	50
388	20241022	132400	248106685	4995	4995	4995	4995	0
389	20241022	132300	248106685	4995	4985	4995	4985	10
390	20241022	132200	248056745	4995	4995	4995	4995	40
391	20241022	132100	247856945	4995	4965	4995	4965	218
392	20241022	132000	246771850	4965	4965	4965	4965	100
393	20241022	131900	246275350	4965	4975	4990	4965	289
394	20241022	131800	244840230	4990	4995	4995	4965	1874
395	20241022	131700	235511070	4995	4995	4995	4995	0
396	20241022	131600	235511070	4995	4995	4995	4995	1
397	20241022	131500	235506075	5010	4990	5010	4990	19
398	20241022	131400	235410925	4980	4980	4980	4980	17
399	20241022	131300	235326265	4985	4985	4985	4985	162
400	20241022	131200	234518695	4985	4985	4985	4985	0
401	20241022	131100	234518695	4985	4985	4985	4985	1
402	20241022	131000	234513710	5010	5010	5010	5010	0
403	20241022	130900	234513710	5010	5010	5010	5010	0
404	20241022	130800	234513710	5010	4995	5010	4995	20
405	20241022	130700	234413645	5010	5010	5010	5010	0
406	20241022	130600	234413645	5010	5010	5010	5010	0
407	20241022	130500	234413645	5010	5010	5010	5010	0
408	20241022	130400	234413645	5010	5010	5010	5010	0
409	20241022	130300	234413645	5010	4995	5010	4985	7
410	20241022	130200	234378615	5010	5010	5010	5010	0
411	20241022	130100	234378615	5010	4985	5010	4985	6
412	20241022	130000	234348595	5010	4995	5010	4995	5
413	20241022	125900	234323560	4985	4985	4985	4985	74
414	20241022	125800	233954670	5010	4995	5010	4995	5
415	20241022	125700	233929635	5010	4995	5010	4995	5
416	20241022	125600	233904600	5010	4995	5010	4995	10
417	20241022	125500	233854530	5010	5010	5010	5010	0
418	20241022	125400	233854530	5010	4995	5010	4995	5
419	20241022	125300	233829495	5010	5010	5010	5010	0
420	20241022	125200	233829495	5010	5010	5010	5010	0
421	20241022	125100	233829495	5010	4995	5010	4995	5
422	20241022	125000	233804460	4985	4985	4985	4985	0
423	20241022	124900	233804460	4985	4985	4985	4985	1
424	20241022	124800	233799475	4995	4995	4995	4995	69
425	20241022	124700	233454820	4985	4985	5010	4985	11
426	20241022	124600	233399760	5010	4990	5010	4975	1822
427	20241022	124500	224327250	4990	4990	4990	4990	0
428	20241022	124400	224327250	4990	4990	4990	4990	0
429	20241022	124300	224327250	4990	4990	4990	4990	200
430	20241022	124200	223329250	4990	4990	4990	4990	140
431	20241022	124100	222630650	4990	4990	4990	4990	0
432	20241022	124000	222630650	4990	4990	4990	4990	0
433	20241022	123900	222630650	4990	4990	4990	4990	0
434	20241022	123800	222630650	4990	4990	4990	4990	118
435	20241022	123700	222041830	4990	4990	4990	4990	0
436	20241022	123600	222041830	4990	4990	4990	4990	0
437	20241022	123500	222041830	4990	4990	4990	4990	0
438	20241022	123400	222041830	4990	4990	4990	4990	0
439	20241022	123300	222041830	4990	4990	4990	4990	0
440	20241022	123200	222041830	4990	4990	4990	4990	0
441	20241022	123100	222041830	4990	5000	5000	4990	6
442	20241022	123000	222011850	5010	5010	5010	5010	0
443	20241022	122900	222011850	5010	5010	5010	5010	0
444	20241022	122800	222011850	5010	5010	5010	5010	0
445	20241022	122700	222011850	5010	5000	5010	5000	10
446	20241022	122600	221961760	5010	5010	5010	5010	0
447	20241022	122500	221961760	5010	5010	5010	5010	0
448	20241022	122400	221961760	5010	5010	5010	5010	0
449	20241022	122300	221961760	5010	5010	5010	5010	0
450	20241022	122200	221961760	5010	4985	5010	4985	11
451	20241022	122100	221906685	4985	4985	4985	4985	0
452	20241022	122000	221906685	4985	4985	4985	4985	206
453	20241022	121900	220879775	4990	5020	5020	4990	7741
454	20241022	121800	182186280	5060	5040	5060	5040	10
455	20241022	121700	182135860	5060	5040	5060	5040	20
456	20241022	121600	182034700	5060	5040	5060	5040	10
457	20241022	121500	181984120	5060	5060	5060	5060	0
458	20241022	121400	181984120	5060	5040	5060	5040	53
459	20241022	121300	181716160	5060	5060	5060	5060	0
460	20241022	121200	181716160	5060	5060	5060	5060	0
461	20241022	121100	181716160	5060	5060	5060	5060	0
462	20241022	121000	181716160	5060	5060	5060	5060	0
463	20241022	120900	181716160	5060	5060	5060	5060	0
464	20241022	120800	181716160	5060	5060	5060	5060	0
465	20241022	120700	181716160	5060	5060	5060	5060	0
466	20241022	120600	181716160	5060	5060	5060	5060	0
467	20241022	120500	181716160	5060	5060	5060	5060	0
468	20241022	120400	181716160	5060	5060	5060	5060	0
469	20241022	120300	181716160	5060	5060	5060	5060	0
470	20241022	120200	181716160	5060	5060	5060	5060	0
471	20241022	120100	181716160	5060	5060	5060	5060	0
472	20241022	120000	181716160	5060	5060	5060	5060	0
473	20241022	115900	181716160	5060	5040	5060	5040	2
474	20241022	115800	181706060	5010	5010	5010	5010	0
475	20241022	115700	181706060	5010	5060	5060	5010	29
476	20241022	115600	181559590	5060	5060	5060	5060	1
477	20241022	115500	181554530	5050	5050	5050	5050	0
478	20241022	115400	181554530	5050	5050	5050	5050	1
479	20241022	115300	181549480	5050	5030	5050	5030	16
480	20241022	115200	181468700	5020	5020	5020	5020	0
481	20241022	115100	181468700	5020	5020	5020	5020	0
482	20241022	115000	181468700	5020	5020	5020	5020	0
483	20241022	114900	181468700	5020	5020	5050	5020	9
484	20241022	114800	181423310	5050	5050	5050	5050	0
485	20241022	114700	181423310	5050	5020	5050	5020	3
486	20241022	114600	181408220	5000	5000	5000	5000	0
487	20241022	114500	181408220	5000	5000	5000	5000	0
488	20241022	114400	181408220	5000	5000	5000	5000	3
489	20241022	114300	181393220	5040	5020	5040	5020	100
490	20241022	114200	180889240	5040	5020	5040	5020	100
491	20241022	114100	180385260	5040	5010	5040	5010	30
492	20241022	114000	180234890	5010	5010	5010	5010	4
493	20241022	113900	180214850	5010	5010	5010	5010	0
494	20241022	113800	180214850	5010	5030	5030	5010	9
495	20241022	113700	180169700	5040	5040	5040	5040	0
496	20241022	113600	180169700	5040	5040	5040	5040	0
497	20241022	113500	180169700	5040	5040	5040	5040	0
498	20241022	113400	180169700	5040	5040	5040	5040	0
499	20241022	113300	180169700	5040	5020	5040	5020	36
500	20241022	113200	179988280	5020	5020	5020	5020	0
501	20241022	113100	179988280	5020	5020	5020	5020	0
502	20241022	113000	179988280	5020	5020	5020	5020	0
503	20241022	112900	179988280	5020	5020	5020	5020	0
504	20241022	112800	179988280	5020	5020	5020	5020	0
505	20241022	112700	179988280	5020	5020	5020	5020	0
506	20241022	112600	179988280	5020	5020	5020	5020	0
507	20241022	112500	179988280	5020	5020	5020	5020	0
508	20241022	112400	179988280	5020	5020	5020	5020	0
509	20241022	112300	179988280	5020	5020	5020	5020	0
510	20241022	112200	179988280	5020	5020	5020	5020	5
511	20241022	112100	179963180	5020	5030	5030	5010	325
512	20241022	112000	178334830	5070	5030	5070	5030	5
513	20241022	111900	178309580	5070	5030	5070	5010	752
514	20241022	111800	174530430	5060	5030	5060	5030	24
515	20241022	111700	174409190	5060	5000	5060	5000	2303
516	20241022	111600	162824680	5000	5000	5000	5000	0
517	20241022	111500	162824680	5000	5000	5000	5000	184
518	20241022	111400	161904680	5000	5000	5000	5000	0
519	20241022	111300	161904680	5000	5000	5000	5000	0
520	20241022	111200	161904680	5000	5000	5000	5000	0
521	20241022	111100	161904680	5000	5000	5000	5000	0
522	20241022	111000	161904680	5000	5000	5000	5000	0
523	20241022	110900	161904680	5000	5000	5000	5000	0
524	20241022	110800	161904680	5000	5000	5000	5000	8
525	20241022	110700	161864680	5000	5000	5000	5000	40
526	20241022	110600	161664680	5000	5000	5000	5000	0
527	20241022	110500	161664680	5000	5000	5000	5000	0
528	20241022	110400	161664680	5000	5000	5000	5000	0
529	20241022	110300	161664680	5000	5000	5000	5000	0
530	20241022	110200	161664680	5000	5000	5000	5000	0
531	20241022	110100	161664680	5000	5000	5000	5000	0
532	20241022	110000	161664680	5000	5000	5000	5000	0
533	20241022	105900	161664680	5000	5000	5000	5000	0
534	20241022	105800	161664680	5000	5000	5000	5000	0
535	20241022	105700	161664680	5000	5000	5000	5000	0
536	20241022	105600	161664680	5000	5000	5000	5000	26
537	20241022	105500	161534680	5020	5020	5020	5020	0
538	20241022	105400	161534680	5020	5020	5020	5020	0
539	20241022	105300	161534680	5020	5020	5020	5020	0
540	20241022	105200	161534680	5020	5000	5020	5000	264
541	20241022	105100	160209420	5000	5000	5000	5000	0
542	20241022	105000	160209420	5000	5000	5000	5000	0
543	20241022	104900	160209420	5000	5000	5000	5000	1
544	20241022	104800	160204420	4990	4990	4990	4990	0
545	20241022	104700	160204420	4990	4990	4990	4990	3
546	20241022	104600	160189450	5010	5010	5010	5010	0
547	20241022	104500	160189450	5010	5010	5010	5010	0
548	20241022	104400	160189450	5010	5010	5010	5010	0
549	20241022	104300	160189450	5010	5010	5010	5010	0
550	20241022	104200	160189450	5010	5010	5010	5010	0
551	20241022	104100	160189450	5010	5010	5010	5010	0
552	20241022	104000	160189450	5010	5010	5010	5010	0
553	20241022	103900	160189450	5010	5010	5010	5010	0
554	20241022	103800	160189450	5010	5000	5010	5000	380
555	20241022	103700	158285820	4990	4990	4990	4990	39
556	20241022	103600	158091210	4985	4985	4985	4985	1
557	20241022	103500	158086225	4990	4990	4990	4990	0
558	20241022	103400	158086225	4990	4990	4990	4990	0
559	20241022	103300	158086225	4990	4980	4990	4980	12
560	20241022	103200	158026355	4985	4985	4985	4985	0
561	20241022	103100	158026355	4985	4980	4985	4980	23
562	20241022	103000	157911705	4960	4960	4960	4960	0
563	20241022	102900	157911705	4960	4960	4960	4960	0
564	20241022	102800	157911705	4960	4960	4960	4960	0
565	20241022	102700	157911705	4960	4960	4960	4960	0
566	20241022	102600	157911705	4960	4960	4960	4960	8
567	20241022	102500	157872025	4960	4960	4960	4960	0
568	20241022	102400	157872025	4960	4970	4970	4960	188
569	20241022	102300	156938655	4960	4950	4960	4950	2
570	20241022	102200	156928745	4950	4960	4960	4950	973
571	20241022	102100	152109025	4960	4960	4960	4960	220
572	20241022	102000	151017825	4960	4990	5020	4960	2006
573	20241022	101900	141060945	5000	4990	5020	4990	17
574	20241022	101800	140975935	5020	4990	5020	4990	5
575	20241022	101700	140950895	4990	4990	4990	4990	1
576	20241022	101600	140945905	4980	4980	4980	4980	1
577	20241022	101500	140940925	4980	4980	4980	4980	0
578	20241022	101400	140940925	4980	4980	4980	4980	270
579	20241022	101300	139596325	4980	4980	4980	4980	0
580	20241022	101200	139596325	4980	4980	4980	4980	237
581	20241022	101100	138416065	4990	4990	4990	4990	0
582	20241022	101000	138416065	4990	4990	5010	4990	3
583	20241022	100900	138401075	5010	4990	5010	4990	2
584	20241022	100800	138391075	4980	4980	4980	4980	0
585	20241022	100700	138391075	4980	4980	4980	4980	0
586	20241022	100600	138391075	4980	4980	4980	4980	0
587	20241022	100500	138391075	4980	4980	4980	4980	0
588	20241022	100400	138391075	4980	4980	4980	4980	1
589	20241022	100300	138386095	4980	4980	4980	4980	0
590	20241022	100200	138386095	4980	4980	4980	4980	1
591	20241022	100100	138381115	4970	4970	4970	4970	0
592	20241022	100000	138381115	4970	4970	4970	4970	4
593	20241022	095900	138361235	4970	4970	4970	4970	0
594	20241022	095800	138361235	4970	4970	4970	4970	21
595	20241022	095700	138256865	4970	4970	4970	4970	7
596	20241022	095600	138222075	4960	4960	4960	4960	1
597	20241022	095500	138217115	4960	4960	4960	4960	1
598	20241022	095400	138212155	4950	4960	4970	4950	4125
599	20241022	095300	117767050	4965	4985	4985	4965	3456
600	20241022	095200	100576970	4985	4985	4985	4985	0
601	20241022	095100	100576970	4985	4985	4985	4985	0
602	20241022	095000	100576970	4985	4985	4985	4985	0
603	20241022	094900	100576970	4985	4990	4990	4985	2500
604	20241022	094800	88104470	5000	5010	5010	5000	1509
605	20241022	094700	80559380	5020	5020	5020	5000	30
606	20241022	094600	80408880	4995	4995	4995	4995	0
607	20241022	094500	80408880	4995	4995	4995	4995	0
608	20241022	094400	80408880	4995	5010	5020	4985	208
609	20241022	094300	79370090	5020	5010	5020	5010	12
610	20241022	094200	79309860	5020	5020	5020	5020	15
611	20241022	094100	79234560	5030	5010	5030	4995	114
612	20241022	094000	78663105	5010	5010	5010	5010	0
613	20241022	093900	78663105	5010	5010	5010	5010	0
614	20241022	093800	78663105	5010	5010	5010	5010	2
615	20241022	093700	78653085	5030	5030	5030	5030	0
616	20241022	093600	78653085	5030	5010	5030	5010	2
617	20241022	093500	78643045	5010	5000	5010	4995	144
618	20241022	093400	77922620	4985	4985	4985	4985	1
619	20241022	093300	77917635	5020	5020	5020	5020	0
620	20241022	093200	77917635	5020	4980	5020	4980	81
621	20241022	093100	77513190	4985	5000	5000	4980	1211
622	20241022	093000	71468925	5000	5000	5020	5000	27
623	20241022	092900	71333625	5000	4985	5000	4985	19
624	20241022	092800	71238860	4990	5030	5030	4990	1271
625	20241022	092700	64880655	5030	5020	5040	5020	62
626	20241022	092600	64568425	5040	5010	5070	5010	852
627	20241022	092500	60293515	5010	5010	5010	5010	200
628	20241022	092400	59291515	4995	4995	4995	4995	2
629	20241022	092300	59281525	5010	5000	5010	5000	124
630	20241022	092200	58660295	5000	4990	5010	4990	2027
631	20241022	092100	48535095	4985	5000	5010	4985	18
632	20241022	092000	48445050	5000	4975	5000	4975	1003
633	20241022	091900	43455100	4975	5000	5020	4975	204
634	20241022	091800	42432480	5000	5000	5000	4960	4916
635	20241022	091700	17986550	5000	5020	5020	5000	2642
636	20241022	091600	4763550	5030	5050	5050	5030	98
637	20241022	091500	4270480	5060	5060	5060	5060	16
638	20241022	091400	4189520	5060	5070	5070	5060	32
639	20241022	091300	4027350	5070	5070	5070	5070	0
640	20241022	091200	4027350	5070	5070	5070	5070	0
641	20241022	091100	4027350	5070	5070	5070	5070	0
642	20241022	091000	4027350	5070	5070	5070	5070	1
643	20241022	090900	4022280	5080	5080	5080	5080	0
644	20241022	090800	4022280	5080	5080	5080	5080	0
645	20241022	090700	4022280	5080	5080	5080	5080	10
646	20241022	090600	3971480	5090	5090	5090	5080	49
647	20241022	090500	3722100	5090	5140	5140	5090	644
648	20241022	090400	434090	5230	5230	5230	5230	0
649	20241022	090300	434090	5230	5230	5230	5230	0
650	20241022	090200	434090	5230	5230	5230	5230	0
651	20241022	090100	434090	5230	5230	5230	5230	0
652	20241022	090000	434090	5230	5230	5230	5230	83