KissMeData/003000/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	183900	313454565	5040	5040	5040	5040	1297
3	20241016	183800	313454565	5040	5040	5040	5040	0
4	20241016	183700	313454565	5040	5040	5040	5040	0
5	20241016	183600	313454565	5040	5040	5040	5040	0
6	20241016	183500	313454565	5040	5040	5040	5040	0
7	20241016	183400	313454565	5040	5040	5040	5040	0
8	20241016	183300	313454565	5040	5040	5040	5040	0
9	20241016	183200	313454565	5040	5040	5040	5040	0
10	20241016	183100	313454565	5040	5040	5040	5040	0
11	20241016	183000	313454565	5040	5040	5040	5040	0
12	20241016	182900	313454565	5040	5040	5040	5040	0
13	20241016	182800	313454565	5040	5040	5040	5040	0
14	20241016	182700	313454565	5040	5040	5040	5040	0
15	20241016	182600	313454565	5040	5040	5040	5040	0
16	20241016	182500	313454565	5040	5040	5040	5040	0
17	20241016	182400	313454565	5040	5040	5040	5040	0
18	20241016	182300	313454565	5040	5040	5040	5040	0
19	20241016	182200	313454565	5040	5040	5040	5040	0
20	20241016	182100	313454565	5040	5040	5040	5040	0
21	20241016	182000	313454565	5040	5040	5040	5040	0
22	20241016	181900	313454565	5040	5040	5040	5040	0
23	20241016	181800	313454565	5040	5040	5040	5040	0
24	20241016	181700	313454565	5040	5040	5040	5040	0
25	20241016	181600	313454565	5040	5040	5040	5040	0
26	20241016	181500	313454565	5040	5040	5040	5040	0
27	20241016	181400	313454565	5040	5040	5040	5040	0
28	20241016	181300	313454565	5040	5040	5040	5040	0
29	20241016	181200	313454565	5040	5040	5040	5040	0
30	20241016	181100	313454565	5040	5040	5040	5040	0
31	20241016	181000	313454565	5040	5040	5040	5040	0
32	20241016	180900	313454565	5040	5040	5040	5040	1297
33	20241016	180800	313454565	5040	5040	5040	5040	0
34	20241016	180700	313454565	5040	5040	5040	5040	0
35	20241016	180600	313454565	5040	5040	5040	5040	0
36	20241016	180500	313454565	5040	5040	5040	5040	0
37	20241016	180400	313454565	5040	5040	5040	5040	0
38	20241016	180300	313454565	5040	5040	5040	5040	0
39	20241016	180200	313454565	5040	5040	5040	5040	0
40	20241016	180100	313454565	5040	5040	5040	5040	0
41	20241016	180000	313454565	5040	5040	5040	5040	0
42	20241016	175900	313454565	5040	5040	5040	5040	0
43	20241016	175800	313454565	5040	5040	5040	5040	0
44	20241016	175700	313454565	5040	5040	5040	5040	0
45	20241016	175600	313454565	5040	5040	5040	5040	0
46	20241016	175500	313454565	5040	5040	5040	5040	0
47	20241016	175400	313454565	5040	5040	5040	5040	0
48	20241016	175300	313454565	5040	5040	5040	5040	0
49	20241016	175200	313454565	5040	5040	5040	5040	0
50	20241016	175100	313454565	5040	5040	5040	5040	0
51	20241016	175000	313454565	5040	5040	5040	5040	0
52	20241016	174900	313454565	5040	5040	5040	5040	0
53	20241016	174800	313454565	5040	5040	5040	5040	0
54	20241016	174700	313454565	5040	5040	5040	5040	0
55	20241016	174600	313454565	5040	5040	5040	5040	0
56	20241016	174500	313454565	5040	5040	5040	5040	0
57	20241016	174400	313454565	5040	5040	5040	5040	0
58	20241016	174300	313454565	5040	5040	5040	5040	0
59	20241016	174200	313454565	5040	5040	5040	5040	0
60	20241016	174100	313454565	5040	5040	5040	5040	0
61	20241016	174000	313454565	5040	5040	5040	5040	0
62	20241016	173900	313454565	5040	5040	5040	5040	1297
63	20241016	173800	313454565	5040	5040	5040	5040	0
64	20241016	173700	313454565	5040	5040	5040	5040	0
65	20241016	173600	313454565	5040	5040	5040	5040	0
66	20241016	173500	313454565	5040	5040	5040	5040	0
67	20241016	173400	313454565	5040	5040	5040	5040	0
68	20241016	173300	313454565	5040	5040	5040	5040	0
69	20241016	173200	313454565	5040	5040	5040	5040	0
70	20241016	173100	313454565	5040	5040	5040	5040	0
71	20241016	173000	313454565	5040	5040	5040	5040	0
72	20241016	172900	313454565	5040	5040	5040	5040	0
73	20241016	172800	313454565	5040	5040	5040	5040	0
74	20241016	172700	313454565	5040	5040	5040	5040	0
75	20241016	172600	313454565	5040	5040	5040	5040	0
76	20241016	172500	313454565	5040	5040	5040	5040	0
77	20241016	172400	313454565	5040	5040	5040	5040	0
78	20241016	172300	313454565	5040	5040	5040	5040	0
79	20241016	172200	313454565	5040	5040	5040	5040	0
80	20241016	172100	313454565	5040	5040	5040	5040	0
81	20241016	172000	313454565	5040	5040	5040	5040	0
82	20241016	171900	313454565	5040	5040	5040	5040	0
83	20241016	171800	313454565	5040	5040	5040	5040	0
84	20241016	171700	313454565	5040	5040	5040	5040	0
85	20241016	171600	313454565	5040	5040	5040	5040	0
86	20241016	171500	313454565	5040	5040	5040	5040	0
87	20241016	171400	313454565	5040	5040	5040	5040	0
88	20241016	171300	313454565	5040	5040	5040	5040	0
89	20241016	171200	313454565	5040	5040	5040	5040	0
90	20241016	171100	313454565	5040	5040	5040	5040	0
91	20241016	171000	313454565	5040	5040	5040	5040	0
92	20241016	170900	313454565	5040	5040	5040	5040	1297
93	20241016	170800	313454565	5040	5040	5040	5040	0
94	20241016	170700	313454565	5040	5040	5040	5040	0
95	20241016	170600	313454565	5040	5040	5040	5040	0
96	20241016	170500	313454565	5040	5040	5040	5040	0
97	20241016	170400	313454565	5040	5040	5040	5040	0
98	20241016	170300	313454565	5040	5040	5040	5040	0
99	20241016	170200	313454565	5040	5040	5040	5040	0
100	20241016	170100	313454565	5040	5040	5040	5040	0
101	20241016	170000	313454565	5040	5040	5040	5040	0
102	20241016	165900	313454565	5040	5040	5040	5040	0
103	20241016	165800	313454565	5040	5040	5040	5040	0
104	20241016	165700	313454565	5040	5040	5040	5040	0
105	20241016	165600	313454565	5040	5040	5040	5040	0
106	20241016	165500	313454565	5040	5040	5040	5040	0
107	20241016	165400	313454565	5040	5040	5040	5040	0
108	20241016	165300	313454565	5040	5040	5040	5040	0
109	20241016	165200	313454565	5040	5040	5040	5040	0
110	20241016	165100	313454565	5040	5040	5040	5040	0
111	20241016	165000	313454565	5040	5040	5040	5040	0
112	20241016	164900	313454565	5040	5040	5040	5040	0
113	20241016	164800	313454565	5040	5040	5040	5040	0
114	20241016	164700	313454565	5040	5040	5040	5040	0
115	20241016	164600	313454565	5040	5040	5040	5040	0
116	20241016	164500	313454565	5040	5040	5040	5040	0
117	20241016	164400	313454565	5040	5040	5040	5040	0
118	20241016	164300	313454565	5040	5040	5040	5040	0
119	20241016	164200	313454565	5040	5040	5040	5040	0
120	20241016	164100	313454565	5040	5040	5040	5040	0
121	20241016	164000	313454565	5040	5040	5040	5040	0
122	20241016	163900	313454565	5040	5040	5040	5040	1297
123	20241016	163800	313454565	5040	5040	5040	5040	0
124	20241016	163700	313454565	5040	5040	5040	5040	0
125	20241016	163600	313454565	5040	5040	5040	5040	0
126	20241016	163500	313454565	5040	5040	5040	5040	0
127	20241016	163400	313454565	5040	5040	5040	5040	0
128	20241016	163300	313454565	5040	5040	5040	5040	0
129	20241016	163200	313454565	5040	5040	5040	5040	0
130	20241016	163100	313454565	5040	5040	5040	5040	0
131	20241016	163000	313454565	5040	5040	5040	5040	0
132	20241016	162900	313454565	5040	5040	5040	5040	0
133	20241016	162800	313454565	5040	5040	5040	5040	0
134	20241016	162700	313454565	5040	5040	5040	5040	0
135	20241016	162600	313454565	5040	5040	5040	5040	0
136	20241016	162500	313454565	5040	5040	5040	5040	0
137	20241016	162400	313454565	5040	5040	5040	5040	0
138	20241016	162300	313454565	5040	5040	5040	5040	0
139	20241016	162200	313454565	5040	5040	5040	5040	0
140	20241016	162100	313454565	5040	5040	5040	5040	0
141	20241016	162000	313454565	5040	5040	5040	5040	0
142	20241016	161900	313454565	5040	5040	5040	5040	0
143	20241016	161800	313454565	5040	5040	5040	5040	0
144	20241016	161700	313454565	5040	5040	5040	5040	0
145	20241016	161600	313454565	5040	5040	5040	5040	0
146	20241016	161500	313454565	5040	5040	5040	5040	0
147	20241016	161400	313454565	5040	5040	5040	5040	0
148	20241016	161300	313454565	5040	5040	5040	5040	0
149	20241016	161200	313454565	5040	5040	5040	5040	0
150	20241016	161100	313454565	5040	5040	5040	5040	0
151	20241016	161000	313454565	5040	5040	5040	5040	0
152	20241016	160900	313454565	5040	5040	5040	5040	1297
153	20241016	160800	313454565	5040	5040	5040	5040	0
154	20241016	160700	313454565	5040	5040	5040	5040	0
155	20241016	160600	313454565	5040	5040	5040	5040	0
156	20241016	160500	313454565	5040	5040	5040	5040	0
157	20241016	160400	313454565	5040	5040	5040	5040	0
158	20241016	160300	313454565	5040	5040	5040	5040	0
159	20241016	160200	313454565	5040	5040	5040	5040	0
160	20241016	160100	313454565	5040	5040	5040	5040	0
161	20241016	160000	313454565	5040	5040	5040	5040	0
162	20241016	155900	313454565	5040	5040	5040	5040	0
163	20241016	155800	313454565	5040	5040	5040	5040	0
164	20241016	155700	313454565	5040	5040	5040	5040	0
165	20241016	155600	313454565	5040	5040	5040	5040	0
166	20241016	155500	313454565	5040	5040	5040	5040	0
167	20241016	155400	313454565	5040	5040	5040	5040	0
168	20241016	155300	313454565	5040	5040	5040	5040	0
169	20241016	155200	313454565	5040	5040	5040	5040	0
170	20241016	155100	313454565	5040	5040	5040	5040	0
171	20241016	155000	313454565	5040	5040	5040	5040	0
172	20241016	154900	313454565	5040	5040	5040	5040	0
173	20241016	154800	313454565	5040	5040	5040	5040	0
174	20241016	154700	313454565	5040	5040	5040	5040	0
175	20241016	154600	313454565	5040	5040	5040	5040	0
176	20241016	154500	313454565	5040	5040	5040	5040	0
177	20241016	154400	313454565	5040	5040	5040	5040	0
178	20241016	154300	313454565	5040	5040	5040	5040	0
179	20241016	154200	313454565	5040	5040	5040	5040	0
180	20241016	154100	313454565	5040	5040	5040	5040	0
181	20241016	154000	313454565	5040	5040	5040	5040	0
182	20241016	153900	313454565	5040	5040	5040	5040	1297
183	20241016	153800	313454565	5040	5040	5040	5040	0
184	20241016	153700	313454565	5040	5040	5040	5040	0
185	20241016	153600	313454565	5040	5040	5040	5040	0
186	20241016	153500	313454565	5040	5040	5040	5040	0
187	20241016	153400	313454565	5040	5040	5040	5040	0
188	20241016	153300	313454565	5040	5040	5040	5040	0
189	20241016	153200	313454565	5040	5040	5040	5040	0
190	20241016	153100	313454565	5040	5040	5040	5040	0
191	20241016	153000	313454565	5040	5040	5040	5040	1297
192	20241016	152900	306917685	5040	5040	5040	5040	0
193	20241016	152800	306917685	5040	5040	5040	5040	0
194	20241016	152700	306917685	5040	5040	5040	5040	0
195	20241016	152600	306917685	5040	5040	5040	5040	0
196	20241016	152500	306917685	5040	5040	5040	5040	0
197	20241016	152400	306917685	5040	5040	5040	5040	0
198	20241016	152300	306917685	5040	5040	5040	5040	0
199	20241016	152200	306917685	5040	5040	5040	5040	0
200	20241016	152100	306917685	5040	5040	5040	5040	0
201	20241016	152000	306917685	5040	5040	5040	5040	0
202	20241016	151900	306917685	5040	5040	5040	5020	116
203	20241016	151800	306335285	5040	5040	5040	5040	1
204	20241016	151700	306330245	5040	5040	5040	5040	1
205	20241016	151600	306325205	5050	5030	5050	5030	1431
206	20241016	151500	299115705	5030	5030	5030	5030	5
207	20241016	151400	299090555	5030	5020	5030	5020	15
208	20241016	151300	299015195	5030	5030	5030	5020	259
209	20241016	151200	297712945	5030	5030	5030	5030	8
210	20241016	151100	297672705	5030	5030	5040	5030	5
211	20241016	151000	297647545	5030	5030	5030	5020	15
212	20241016	150900	297572145	5030	5030	5040	5030	11
213	20241016	150800	297516785	5030	5030	5030	5030	183
214	20241016	150700	296596295	5030	5040	5040	5020	330
215	20241016	150600	294939435	5040	5040	5040	5040	7
216	20241016	150500	294904155	5040	5040	5040	5030	21
217	20241016	150400	294798355	5040	5040	5040	5040	0
218	20241016	150300	294798355	5040	5030	5050	5030	90
219	20241016	150200	294344055	5040	5040	5040	5040	437
220	20241016	150100	292141575	5040	5040	5040	5030	396
221	20241016	150000	290145835	5040	5030	5040	5030	8
222	20241016	145900	290105565	5020	5030	5030	5020	25
223	20241016	145800	289980015	5040	5030	5040	5010	562
224	20241016	145700	287155365	5040	5040	5040	5030	210
225	20241016	145600	286097025	5030	5040	5040	5030	9
226	20241016	145500	286051685	5040	5040	5040	5040	4
227	20241016	145400	286031525	5040	5040	5040	5030	458
228	20241016	145300	283723355	5020	5030	5030	5020	1261
229	20241016	145200	277380565	5030	5030	5030	5030	8
230	20241016	145100	277340325	5030	5030	5030	5030	3
231	20241016	145000	277325235	5030	5030	5030	5030	8
232	20241016	144900	277284995	5030	5020	5030	5020	13
233	20241016	144800	277219705	5020	5020	5020	5020	23
234	20241016	144700	277104245	5030	5030	5030	5030	7
235	20241016	144600	277069035	5030	5030	5030	5030	7
236	20241016	144500	277033825	5030	5030	5030	5030	4
237	20241016	144400	277013705	5030	5030	5030	5030	7
238	20241016	144300	276978495	5030	5030	5030	5030	8
239	20241016	144200	276938255	5030	5030	5030	5030	12
240	20241016	144100	276877895	5020	5020	5020	5020	0
241	20241016	144000	276877895	5020	5030	5030	5020	112
242	20241016	143900	276315625	5030	5020	5030	5020	5
243	20241016	143800	276290485	5020	5030	5030	5020	7
244	20241016	143700	276255315	5030	5020	5030	5020	9
245	20241016	143600	276210095	5020	5010	5020	5010	11
246	20241016	143500	276154935	5020	5020	5020	5020	14
247	20241016	143400	276084655	5030	5020	5030	5020	15
248	20241016	143300	276009285	5030	5030	5030	5030	14
249	20241016	143200	275938865	5030	5030	5030	5030	28
250	20241016	143100	275798025	5030	5030	5030	5030	3
251	20241016	143000	275782935	5020	5030	5030	5020	123
252	20241016	142900	275165435	5030	5030	5030	5030	7
253	20241016	142800	275130225	5030	5030	5030	5030	4
254	20241016	142700	275110105	5030	5030	5030	5030	7
255	20241016	142600	275074895	5030	5030	5030	5030	5
256	20241016	142500	275049745	5020	5030	5030	5020	69
257	20241016	142400	274703325	5030	5020	5030	5020	6
258	20241016	142300	274673165	5030	5030	5030	5030	8
259	20241016	142200	274632925	5030	5030	5030	5030	230
260	20241016	142100	273476025	5030	5030	5030	5030	4
261	20241016	142000	273455905	5030	5030	5030	5030	7
262	20241016	141900	273420695	5030	5030	5030	5030	4
263	20241016	141800	273400575	5010	5030	5030	5010	42
264	20241016	141700	273190075	5030	5030	5030	5030	8
265	20241016	141600	273149835	5030	5010	5030	5010	2408
266	20241016	141500	261063215	5010	5010	5010	5010	4
267	20241016	141400	261043175	5010	5010	5010	5000	867
268	20241016	141300	256707465	5020	5020	5020	5020	15
269	20241016	141200	256632165	5020	5020	5020	5020	8
270	20241016	141100	256592005	5020	5020	5020	5020	3
271	20241016	141000	256576945	5020	5020	5020	5020	8
272	20241016	140900	256536785	5020	5020	5020	5020	3
273	20241016	140800	256521725	5010	5020	5020	5010	14
274	20241016	140700	256451545	5020	5020	5020	5020	7
275	20241016	140600	256416405	5020	5020	5020	5020	8
276	20241016	140500	256376245	5020	5020	5020	5020	3
277	20241016	140400	256361185	5020	5020	5020	5010	439
278	20241016	140300	254159965	5020	5020	5020	5020	8
279	20241016	140200	254119805	5010	5020	5020	5010	86
280	20241016	140100	253688875	5020	5020	5020	5020	604
281	20241016	140000	250656795	5020	5020	5020	5020	9
282	20241016	135900	250611615	5020	5020	5020	5020	8
283	20241016	135800	250571455	5020	5020	5020	5020	3
284	20241016	135700	250556395	5020	5020	5020	5020	9
285	20241016	135600	250511215	5020	5020	5020	5020	7
286	20241016	135500	250476075	5020	5010	5020	5010	5
287	20241016	135400	250450985	5020	5020	5020	5020	107
288	20241016	135300	249913845	5020	5020	5020	5020	4
289	20241016	135200	249893765	5010	5020	5020	5010	9
290	20241016	135100	249848635	5010	5010	5010	5010	113
291	20241016	135000	249282505	5010	5010	5010	5010	8
292	20241016	134900	249242425	5010	5020	5020	5010	579
293	20241016	134800	246341605	5020	5020	5020	5020	24
294	20241016	134700	246221125	5020	5020	5020	5020	7
295	20241016	134600	246185985	5010	5020	5020	5010	18
296	20241016	134500	246095725	5020	5020	5020	5020	3
297	20241016	134400	246080665	5020	5020	5020	5020	208
298	20241016	134300	245036505	5020	5020	5020	5020	7
299	20241016	134200	245001365	5020	5020	5020	5020	4
300	20241016	134100	244981285	5020	5020	5020	5020	7
301	20241016	134000	244946145	5010	5020	5020	5010	8
302	20241016	133900	244906035	5020	5020	5020	5020	8
303	20241016	133800	244865875	5020	5020	5020	5020	3
304	20241016	133700	244850815	5000	5020	5020	5000	104
305	20241016	133600	244330695	5020	5020	5020	5020	3
306	20241016	133500	244315635	5010	5020	5020	5010	286
307	20241016	133400	242882745	5020	5020	5020	5020	4
308	20241016	133300	242862665	5010	5030	5030	5010	280
309	20241016	133200	241459745	5020	5030	5030	5020	14
310	20241016	133100	241389435	5030	5030	5030	5030	8
311	20241016	133000	241349195	5030	5040	5040	5030	193
312	20241016	132900	240376605	5040	5030	5040	5030	165
313	20241016	132800	239546635	5030	5030	5030	5030	4
314	20241016	132700	239526515	5030	5020	5030	5020	113
315	20241016	132600	238959215	5020	5020	5020	5020	8
316	20241016	132500	238919055	5020	5020	5020	5020	3
317	20241016	132400	238903995	5020	5020	5020	5020	4
318	20241016	132300	238883915	5000	5020	5020	5000	33
319	20241016	132200	238718805	5010	5020	5020	5010	14
320	20241016	132100	238648575	5020	5010	5020	5010	482
321	20241016	132000	236233725	5020	5020	5020	5020	7
322	20241016	131900	236198585	5020	5030	5030	5020	13
323	20241016	131800	236133285	5030	5030	5030	5030	3
324	20241016	131700	236118195	5020	5020	5020	5020	0
325	20241016	131600	236118195	5020	5010	5020	5010	1220
326	20241016	131500	230002795	5020	5020	5020	5020	26
327	20241016	131400	229872275	5020	5020	5020	5020	0
328	20241016	131300	229872275	5020	5020	5020	5020	0
329	20241016	131200	229872275	5020	5020	5020	5020	0
330	20241016	131100	229872275	5020	5020	5020	5020	0
331	20241016	131000	229872275	5020	5020	5020	5020	0
332	20241016	130900	229872275	5020	5020	5020	5020	0
333	20241016	130800	229872275	5020	5020	5020	5020	3
334	20241016	130700	229857215	5020	5020	5020	5020	103
335	20241016	130600	229340155	5000	5020	5020	5000	440
336	20241016	130500	227136145	5030	5030	5030	5030	6
337	20241016	130400	227105965	5030	5030	5030	5030	6
338	20241016	130300	227075785	5030	5030	5030	5030	7
339	20241016	130200	227040575	5030	5030	5030	5030	6
340	20241016	130100	227010395	5030	5030	5030	5030	5
341	20241016	130000	226985245	5030	5030	5030	5030	6
342	20241016	125900	226955065	5030	5020	5030	5010	503
343	20241016	125800	224434935	5010	5030	5030	5010	308
344	20241016	125700	222891745	5030	5030	5030	5030	36
345	20241016	125600	222710665	5030	5030	5030	5030	6
346	20241016	125500	222680485	5020	5020	5030	5020	20
347	20241016	125400	222580055	5030	5030	5030	5030	497
348	20241016	125300	220080145	5030	5030	5030	5030	6
349	20241016	125200	220049965	5030	5030	5030	5030	5
350	20241016	125100	220024815	5030	5030	5030	5030	6
351	20241016	125000	219994635	5030	5030	5030	5030	6
352	20241016	124900	219964455	5030	5030	5030	5030	6
353	20241016	124800	219934275	5030	5030	5030	5030	13
354	20241016	124700	219868885	5020	5030	5030	5020	712
355	20241016	124600	216294585	5030	5030	5030	5030	8
356	20241016	124500	216254345	5030	5030	5030	5020	21
357	20241016	124400	216148865	5030	5030	5030	5030	7
358	20241016	124300	216113655	5030	5030	5030	5030	5
359	20241016	124200	216088505	5030	5030	5030	5030	165
360	20241016	124100	215258555	5020	5020	5020	5020	90
361	20241016	124000	214806755	5020	5020	5020	5020	50
362	20241016	123900	214555755	5020	5020	5030	5020	1462
363	20241016	123800	207216355	5030	5050	5050	5030	136
364	20241016	123700	206532105	5040	5040	5040	5040	0
365	20241016	123600	206532105	5040	5040	5040	5040	6
366	20241016	123500	206501865	5040	5040	5040	5040	17
367	20241016	123400	206416185	5030	5030	5030	5030	0
368	20241016	123300	206416185	5030	5030	5030	5030	0
369	20241016	123200	206416185	5030	5050	5050	5030	80
370	20241016	123100	206012205	5050	5050	5050	5050	0
371	20241016	123000	206012205	5050	5040	5050	5040	24
372	20241016	122900	205891165	5030	5030	5030	5030	3
373	20241016	122800	205876075	5040	5040	5040	5040	18
374	20241016	122700	205785355	5030	5030	5030	5030	0
375	20241016	122600	205785355	5030	5030	5030	5030	11
376	20241016	122500	205730025	5030	5030	5030	5030	329
377	20241016	122400	204075155	5030	5030	5030	5030	179
378	20241016	122300	203174785	5050	5050	5050	5050	1
379	20241016	122200	203169735	5040	5050	5050	5040	79
380	20241016	122100	202771365	5050	5050	5050	5050	0
381	20241016	122000	202771365	5050	5050	5050	5050	18
382	20241016	121900	202680465	5050	5050	5050	5050	5
383	20241016	121800	202655215	5050	5050	5050	5050	2
384	20241016	121700	202645115	5040	5050	5050	5040	110
385	20241016	121600	202089625	5060	5060	5060	5060	2
386	20241016	121500	202079505	5060	5050	5060	5050	60
387	20241016	121400	201776305	5060	5060	5060	5060	50
388	20241016	121300	201523305	5060	5060	5060	5060	50
389	20241016	121200	201270305	5060	5060	5060	5060	9
390	20241016	121100	201224765	5070	5050	5070	5050	545
391	20241016	121000	198466905	5050	5060	5060	5040	19
392	20241016	120900	198371045	5050	5050	5050	5050	81
393	20241016	120800	197961995	5050	5050	5050	5050	21
394	20241016	120700	197855945	5050	5060	5060	5050	68
395	20241016	120600	197512355	5060	5050	5060	5050	341
396	20241016	120500	195790295	5050	5050	5050	5050	1000
397	20241016	120400	190740295	5040	5040	5040	5040	5
398	20241016	120300	190715095	5050	5050	5050	5050	0
399	20241016	120200	190715095	5050	5040	5050	5040	933
400	20241016	120100	186003925	5030	5030	5030	5030	36
401	20241016	120000	185822845	5030	5030	5040	5030	131
402	20241016	115900	185163705	5030	5040	5040	5030	417
403	20241016	115800	183062195	5030	5030	5030	5030	79
404	20241016	115700	182664825	5030	5030	5030	5030	20
405	20241016	115600	182564225	5020	5030	5030	5020	650
406	20241016	115500	179294955	5030	5030	5030	5030	1
407	20241016	115400	179289925	5030	5030	5030	5030	0
408	20241016	115300	179289925	5030	5040	5040	5030	900
409	20241016	115200	174757925	5040	5040	5040	5040	211
410	20241016	115100	173694485	5040	5030	5040	5030	76
411	20241016	115000	173312195	5040	5030	5040	5030	22
412	20241016	114900	173201525	5030	5030	5030	5030	0
413	20241016	114800	173201525	5030	5030	5030	5030	28
414	20241016	114700	173060685	5030	5030	5030	5030	12
415	20241016	114600	173000325	5030	5040	5040	5030	211
416	20241016	114500	171938795	5040	5030	5040	5030	11
417	20241016	114400	171883365	5030	5030	5030	5030	25
418	20241016	114300	171757615	5030	5030	5030	5030	406
419	20241016	114200	169715435	5030	5020	5030	5020	458
420	20241016	114100	167416065	5030	5030	5030	5030	18
421	20241016	114000	167325525	5030	5030	5030	5030	0
422	20241016	113900	167325525	5030	5030	5030	5030	101
423	20241016	113800	166817495	5030	5030	5030	5030	0
424	20241016	113700	166817495	5030	5030	5030	5030	687
425	20241016	113600	163361885	5030	5030	5030	5030	0
426	20241016	113500	163361885	5030	5030	5030	5030	400
427	20241016	113400	161349885	5030	5030	5030	5030	20
428	20241016	113300	161249285	5030	5030	5030	5030	0
429	20241016	113200	161249285	5030	5030	5030	5030	30
430	20241016	113100	161098385	5030	5040	5040	5030	2505
431	20241016	113000	148473195	5040	5030	5040	5030	1303
432	20241016	112900	141919085	5030	5030	5030	5030	0
433	20241016	112800	141919085	5030	5020	5030	5020	55
434	20241016	112700	141642955	5020	5020	5020	5020	640
435	20241016	112600	138430155	5010	5010	5010	5010	0
436	20241016	112500	138430155	5010	5010	5010	5010	0
437	20241016	112400	138430155	5010	5010	5010	5010	506
438	20241016	112300	135895095	5000	5010	5010	5000	55
439	20241016	112200	135619945	5010	5000	5010	5000	345
440	20241016	112100	133894925	4995	4995	4995	4995	5
441	20241016	112000	133869950	5000	5000	5000	5000	3
442	20241016	111900	133854950	4995	4995	4995	4995	49
443	20241016	111800	133610195	5000	5000	5000	5000	642
444	20241016	111700	130400195	5000	5000	5000	5000	1
445	20241016	111600	130395195	5000	4990	5000	4990	1046
446	20241016	111500	125170225	5000	5000	5000	5000	0
447	20241016	111400	125170225	5000	5010	5010	4995	987
448	20241016	111300	120237470	5010	5000	5010	5000	425
449	20241016	111200	118112220	5010	5010	5010	5010	220
450	20241016	111100	117010020	5010	5010	5010	5010	0
451	20241016	111000	117010020	5010	5010	5010	5010	0
452	20241016	110900	117010020	5010	5010	5010	5010	0
453	20241016	110800	117010020	5010	5000	5010	5000	191
454	20241016	110700	116054870	5000	5000	5000	5000	75
455	20241016	110600	115679870	5010	5010	5010	5010	0
456	20241016	110500	115679870	5010	5010	5010	5010	0
457	20241016	110400	115679870	5010	5010	5010	5010	0
458	20241016	110300	115679870	5010	5010	5010	5010	0
459	20241016	110200	115679870	5010	5010	5010	5010	1
460	20241016	110100	115674860	5000	5000	5000	5000	199
461	20241016	110000	114679860	5010	5010	5010	5010	3
462	20241016	105900	114664830	5010	5010	5010	5010	2
463	20241016	105800	114654810	5010	5010	5010	5010	1
464	20241016	105700	114649800	5010	5010	5010	5010	0
465	20241016	105600	114649800	5010	5010	5010	5010	0
466	20241016	105500	114649800	5010	5010	5010	5010	19
467	20241016	105400	114554610	5000	5000	5000	5000	0
468	20241016	105300	114554610	5000	5000	5000	5000	620
469	20241016	105200	111454610	5010	5010	5010	5010	0
470	20241016	105100	111454610	5010	5010	5010	5010	79
471	20241016	105000	111058820	5010	5010	5010	5010	107
472	20241016	104900	110522750	5010	5010	5010	5010	92
473	20241016	104800	110061830	5010	5020	5020	5010	223
474	20241016	104700	108944590	5010	5010	5010	5010	0
475	20241016	104600	108944590	5010	5010	5010	5010	25
476	20241016	104500	108819340	5010	5010	5010	5010	7
477	20241016	104400	108784270	5020	5010	5020	5010	7
478	20241016	104300	108749180	5010	5010	5010	5010	0
479	20241016	104200	108749180	5010	5010	5010	5010	8
480	20241016	104100	108709100	5010	5010	5010	5010	5
481	20241016	104000	108684050	5020	5010	5020	5010	202
482	20241016	103900	107672010	5010	5010	5010	5010	2010
483	20241016	103800	97601910	5010	5000	5010	5000	65
484	20241016	103700	97276410	5000	5000	5000	5000	57
485	20241016	103600	96991410	5000	5000	5000	5000	7
486	20241016	103500	96956410	5000	5000	5000	5000	10
487	20241016	103400	96906410	5000	5000	5000	5000	0
488	20241016	103300	96906410	5000	5000	5000	5000	21
489	20241016	103200	96801410	5010	5010	5010	5010	2
490	20241016	103100	96791390	5000	5000	5000	5000	10
491	20241016	103000	96741390	5000	5000	5000	5000	0
492	20241016	102900	96741390	5000	5000	5000	5000	20
493	20241016	102800	96641390	5000	5000	5000	5000	139
494	20241016	102700	95946390	5000	5000	5000	5000	0
495	20241016	102600	95946390	5000	5000	5000	5000	0
496	20241016	102500	95946390	5000	5000	5000	5000	200
497	20241016	102400	94946390	4995	4995	4995	4995	0
498	20241016	102300	94946390	4995	5000	5000	4995	89
499	20241016	102200	94501580	5000	5010	5010	5000	246
500	20241016	102100	93271560	5010	5000	5010	5000	13
501	20241016	102000	93206550	5000	5000	5000	5000	0
502	20241016	101900	93206550	5000	5000	5000	5000	189
503	20241016	101800	92261550	5010	5000	5010	5000	3
504	20241016	101700	92246540	5010	5010	5010	5010	5
505	20241016	101600	92221490	5010	5010	5010	5010	0
506	20241016	101500	92221490	5010	5000	5010	5000	3425
507	20241016	101400	75077640	5000	4990	5000	4990	345
508	20241016	101300	73355960	5000	5000	5000	5000	0
509	20241016	101200	73355960	5000	4990	5000	4990	141
510	20241016	101100	72652360	4990	4990	4990	4990	0
511	20241016	101000	72652360	4990	4995	4995	4990	900
512	20241016	100900	68161265	4995	4995	4995	4995	5
513	20241016	100800	68136290	4995	4995	4995	4995	0
514	20241016	100700	68136290	4995	4995	4995	4995	0
515	20241016	100600	68136290	4995	4995	4995	4995	1
516	20241016	100500	68131295	4990	4995	4995	4990	3
517	20241016	100400	68116315	4990	4990	4990	4990	24
518	20241016	100300	67996555	4995	4995	5000	4995	155
519	20241016	100200	67222325	5000	5000	5000	5000	0
520	20241016	100100	67222325	5000	4995	5000	4995	151
521	20241016	100000	66468075	4995	4995	4995	4995	0
522	20241016	095900	66468075	4995	5000	5000	4995	201
523	20241016	095800	65463080	5000	5000	5000	5000	0
524	20241016	095700	65463080	5000	5000	5000	5000	1
525	20241016	095600	65458080	4995	4995	4995	4995	0
526	20241016	095500	65458080	4995	4995	4995	4995	1000
527	20241016	095400	60463080	4995	4995	4995	4995	1
528	20241016	095300	60458085	4995	4995	4995	4995	2
529	20241016	095200	60448095	4995	4990	4995	4990	48
530	20241016	095100	60208390	4985	4990	4990	4985	198
531	20241016	095000	59220685	4995	4995	4995	4995	0
532	20241016	094900	59220685	4995	4995	4995	4995	0
533	20241016	094800	59220685	4995	4995	4995	4995	110
534	20241016	094700	58671235	4995	4995	4995	4995	1
535	20241016	094600	58666240	4985	4990	4990	4985	310
536	20241016	094500	57120765	4995	4995	4995	4995	0
537	20241016	094400	57120765	4995	5000	5000	4995	111
538	20241016	094300	56565820	5000	5000	5000	5000	200
539	20241016	094200	55565820	4995	4995	4995	4995	0
540	20241016	094100	55565820	4995	4995	4995	4995	10
541	20241016	094000	55515870	5000	5000	5000	5000	11
542	20241016	093900	55460870	5000	4990	5000	4990	2254
543	20241016	093800	44205290	4990	4990	4990	4990	170
544	20241016	093700	43356990	4990	4990	4990	4990	0
545	20241016	093600	43356990	4990	4990	4990	4985	339
546	20241016	093500	41665985	4990	4985	4990	4985	18
547	20241016	093400	41576175	4990	4990	4990	4990	13
548	20241016	093300	41511305	4990	4990	4990	4990	1
549	20241016	093200	41506315	4990	4990	4990	4990	51
550	20241016	093100	41251825	4990	4990	4990	4990	11
551	20241016	093000	41196935	4985	4985	4985	4985	193
552	20241016	092900	40234830	4990	4990	4990	4990	23
553	20241016	092800	40120060	4990	4995	4995	4990	7
554	20241016	092700	40085105	4990	4990	4990	4990	1
555	20241016	092600	40080115	4990	4990	4990	4990	7
556	20241016	092500	40045185	4990	4990	4990	4990	12
557	20241016	092400	39985305	4990	4990	4990	4990	1
558	20241016	092300	39980315	4995	4995	4995	4995	1
559	20241016	092200	39975320	4995	4990	4995	4985	517
560	20241016	092100	37395025	4990	4990	4990	4990	19
561	20241016	092000	37300215	4995	4995	4995	4995	50
562	20241016	091900	37050465	4995	4995	4995	4995	6
563	20241016	091800	37020495	4995	4995	4995	4995	100
564	20241016	091700	36520995	4980	4980	4980	4975	939
565	20241016	091600	31845275	4975	4985	4985	4970	1955
566	20241016	091500	22117815	4980	4985	4985	4980	300
567	20241016	091400	20623800	4980	4980	4980	4980	0
568	20241016	091300	20623800	4980	4985	4985	4980	282
569	20241016	091200	19219405	4990	4995	4995	4990	13
570	20241016	091100	19154505	4995	5000	5000	4995	26
571	20241016	091000	19024630	5000	5000	5000	5000	52
572	20241016	090900	18764630	5000	5000	5000	5000	0
573	20241016	090800	18764630	5000	5000	5000	5000	0
574	20241016	090700	18764630	5000	4995	5000	4995	251
575	20241016	090600	17510130	5010	5010	5010	5010	1
576	20241016	090500	17505120	5010	4985	5010	4985	1522
577	20241016	090400	9904370	4970	4995	4995	4970	702
578	20241016	090300	6415380	5000	5000	5000	5000	0
579	20241016	090200	6415380	5000	5000	5000	5000	5
580	20241016	090100	6390380	5000	4975	5000	4965	985
581	20241016	090000	1494060	4980	4980	4980	4980	298