KissMeData/049520/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193200	284658215	5030	5030	5030	5030	370
3	20241018	193100	284658215	5030	5030	5030	5030	0
4	20241018	193000	284658215	5030	5030	5030	5030	0
5	20241018	192900	284658215	5030	5030	5030	5030	0
6	20241018	192800	284658215	5030	5030	5030	5030	0
7	20241018	192700	284658215	5030	5030	5030	5030	0
8	20241018	192600	284658215	5030	5030	5030	5030	0
9	20241018	192500	284658215	5030	5030	5030	5030	0
10	20241018	192400	284658215	5030	5030	5030	5030	0
11	20241018	192300	284658215	5030	5030	5030	5030	0
12	20241018	192200	284658215	5030	5030	5030	5030	0
13	20241018	192100	284658215	5030	5030	5030	5030	0
14	20241018	192000	284658215	5030	5030	5030	5030	0
15	20241018	191900	284658215	5030	5030	5030	5030	0
16	20241018	191800	284658215	5030	5030	5030	5030	0
17	20241018	191700	284658215	5030	5030	5030	5030	0
18	20241018	191600	284658215	5030	5030	5030	5030	0
19	20241018	191500	284658215	5030	5030	5030	5030	0
20	20241018	191400	284658215	5030	5030	5030	5030	0
21	20241018	191300	284658215	5030	5030	5030	5030	0
22	20241018	191200	284658215	5030	5030	5030	5030	0
23	20241018	191100	284658215	5030	5030	5030	5030	0
24	20241018	191000	284658215	5030	5030	5030	5030	0
25	20241018	190900	284658215	5030	5030	5030	5030	0
26	20241018	190800	284658215	5030	5030	5030	5030	0
27	20241018	190700	284658215	5030	5030	5030	5030	0
28	20241018	190600	284658215	5030	5030	5030	5030	0
29	20241018	190500	284658215	5030	5030	5030	5030	0
30	20241018	190400	284658215	5030	5030	5030	5030	0
31	20241018	190300	284658215	5030	5030	5030	5030	0
32	20241018	190200	284658215	5030	5030	5030	5030	370
33	20241018	190100	284658215	5030	5030	5030	5030	0
34	20241018	190000	284658215	5030	5030	5030	5030	0
35	20241018	185900	284658215	5030	5030	5030	5030	0
36	20241018	185800	284658215	5030	5030	5030	5030	0
37	20241018	185700	284658215	5030	5030	5030	5030	0
38	20241018	185600	284658215	5030	5030	5030	5030	0
39	20241018	185500	284658215	5030	5030	5030	5030	0
40	20241018	185400	284658215	5030	5030	5030	5030	0
41	20241018	185300	284658215	5030	5030	5030	5030	0
42	20241018	185200	284658215	5030	5030	5030	5030	0
43	20241018	185100	284658215	5030	5030	5030	5030	0
44	20241018	185000	284658215	5030	5030	5030	5030	0
45	20241018	184900	284658215	5030	5030	5030	5030	0
46	20241018	184800	284658215	5030	5030	5030	5030	0
47	20241018	184700	284658215	5030	5030	5030	5030	0
48	20241018	184600	284658215	5030	5030	5030	5030	0
49	20241018	184500	284658215	5030	5030	5030	5030	0
50	20241018	184400	284658215	5030	5030	5030	5030	0
51	20241018	184300	284658215	5030	5030	5030	5030	0
52	20241018	184200	284658215	5030	5030	5030	5030	0
53	20241018	184100	284658215	5030	5030	5030	5030	0
54	20241018	184000	284658215	5030	5030	5030	5030	0
55	20241018	183900	284658215	5030	5030	5030	5030	0
56	20241018	183800	284658215	5030	5030	5030	5030	0
57	20241018	183700	284658215	5030	5030	5030	5030	0
58	20241018	183600	284658215	5030	5030	5030	5030	0
59	20241018	183500	284658215	5030	5030	5030	5030	0
60	20241018	183400	284658215	5030	5030	5030	5030	0
61	20241018	183300	284658215	5030	5030	5030	5030	0
62	20241018	183200	284658215	5030	5030	5030	5030	370
63	20241018	183100	284658215	5030	5030	5030	5030	0
64	20241018	183000	284658215	5030	5030	5030	5030	0
65	20241018	182900	284658215	5030	5030	5030	5030	0
66	20241018	182800	284658215	5030	5030	5030	5030	0
67	20241018	182700	284658215	5030	5030	5030	5030	0
68	20241018	182600	284658215	5030	5030	5030	5030	0
69	20241018	182500	284658215	5030	5030	5030	5030	0
70	20241018	182400	284658215	5030	5030	5030	5030	0
71	20241018	182300	284658215	5030	5030	5030	5030	0
72	20241018	182200	284658215	5030	5030	5030	5030	0
73	20241018	182100	284658215	5030	5030	5030	5030	0
74	20241018	182000	284658215	5030	5030	5030	5030	0
75	20241018	181900	284658215	5030	5030	5030	5030	0
76	20241018	181800	284658215	5030	5030	5030	5030	0
77	20241018	181700	284658215	5030	5030	5030	5030	0
78	20241018	181600	284658215	5030	5030	5030	5030	0
79	20241018	181500	284658215	5030	5030	5030	5030	0
80	20241018	181400	284658215	5030	5030	5030	5030	0
81	20241018	181300	284658215	5030	5030	5030	5030	0
82	20241018	181200	284658215	5030	5030	5030	5030	0
83	20241018	181100	284658215	5030	5030	5030	5030	0
84	20241018	181000	284658215	5030	5030	5030	5030	0
85	20241018	180900	284658215	5030	5030	5030	5030	0
86	20241018	180800	284658215	5030	5030	5030	5030	0
87	20241018	180700	284658215	5030	5030	5030	5030	0
88	20241018	180600	284658215	5030	5030	5030	5030	0
89	20241018	180500	284658215	5030	5030	5030	5030	0
90	20241018	180400	284658215	5030	5030	5030	5030	0
91	20241018	180300	284658215	5030	5030	5030	5030	0
92	20241018	180200	284658215	5030	5030	5030	5030	370
93	20241018	180100	284658215	5030	5030	5030	5030	0
94	20241018	180000	284658215	5030	5030	5030	5030	0
95	20241018	175900	284658215	5030	5030	5030	5030	0
96	20241018	175800	284658215	5030	5030	5030	5030	0
97	20241018	175700	284658215	5030	5030	5030	5030	0
98	20241018	175600	284658215	5030	5030	5030	5030	0
99	20241018	175500	284658215	5030	5030	5030	5030	0
100	20241018	175400	284658215	5030	5030	5030	5030	0
101	20241018	175300	284658215	5030	5030	5030	5030	0
102	20241018	175200	284658215	5030	5030	5030	5030	0
103	20241018	175100	284658215	5030	5030	5030	5030	0
104	20241018	175000	284658215	5030	5030	5030	5030	0
105	20241018	174900	284658215	5030	5030	5030	5030	0
106	20241018	174800	284658215	5030	5030	5030	5030	0
107	20241018	174700	284658215	5030	5030	5030	5030	0
108	20241018	174600	284658215	5030	5030	5030	5030	0
109	20241018	174500	284658215	5030	5030	5030	5030	0
110	20241018	174400	284658215	5030	5030	5030	5030	0
111	20241018	174300	284658215	5030	5030	5030	5030	0
112	20241018	174200	284658215	5030	5030	5030	5030	0
113	20241018	174100	284658215	5030	5030	5030	5030	0
114	20241018	174000	284658215	5030	5030	5030	5030	0
115	20241018	173900	284658215	5030	5030	5030	5030	0
116	20241018	173800	284658215	5030	5030	5030	5030	0
117	20241018	173700	284658215	5030	5030	5030	5030	0
118	20241018	173600	284658215	5030	5030	5030	5030	0
119	20241018	173500	284658215	5030	5030	5030	5030	0
120	20241018	173400	284658215	5030	5030	5030	5030	0
121	20241018	173300	284658215	5030	5030	5030	5030	0
122	20241018	173200	284658215	5030	5030	5030	5030	370
123	20241018	173100	284658215	5030	5030	5030	5030	0
124	20241018	173000	284658215	5030	5030	5030	5030	0
125	20241018	172900	284658215	5030	5030	5030	5030	0
126	20241018	172800	284658215	5030	5030	5030	5030	0
127	20241018	172700	284658215	5030	5030	5030	5030	0
128	20241018	172600	284658215	5030	5030	5030	5030	0
129	20241018	172500	284658215	5030	5030	5030	5030	0
130	20241018	172400	284658215	5030	5030	5030	5030	0
131	20241018	172300	284658215	5030	5030	5030	5030	0
132	20241018	172200	284658215	5030	5030	5030	5030	0
133	20241018	172100	284658215	5030	5030	5030	5030	0
134	20241018	172000	284658215	5030	5030	5030	5030	0
135	20241018	171900	284658215	5030	5030	5030	5030	0
136	20241018	171800	284658215	5030	5030	5030	5030	0
137	20241018	171700	284658215	5030	5030	5030	5030	0
138	20241018	171600	284658215	5030	5030	5030	5030	0
139	20241018	171500	284658215	5030	5030	5030	5030	0
140	20241018	171400	284658215	5030	5030	5030	5030	0
141	20241018	171300	284658215	5030	5030	5030	5030	0
142	20241018	171200	284658215	5030	5030	5030	5030	0
143	20241018	171100	284658215	5030	5030	5030	5030	0
144	20241018	171000	284658215	5030	5030	5030	5030	0
145	20241018	170900	284658215	5030	5030	5030	5030	0
146	20241018	170800	284658215	5030	5030	5030	5030	0
147	20241018	170700	284658215	5030	5030	5030	5030	0
148	20241018	170600	284658215	5030	5030	5030	5030	0
149	20241018	170500	284658215	5030	5030	5030	5030	0
150	20241018	170400	284658215	5030	5030	5030	5030	0
151	20241018	170300	284658215	5030	5030	5030	5030	0
152	20241018	170200	284658215	5030	5030	5030	5030	370
153	20241018	170100	284658215	5030	5030	5030	5030	0
154	20241018	170000	284658215	5030	5030	5030	5030	0
155	20241018	165900	284658215	5030	5030	5030	5030	0
156	20241018	165800	284658215	5030	5030	5030	5030	0
157	20241018	165700	284658215	5030	5030	5030	5030	0
158	20241018	165600	284658215	5030	5030	5030	5030	0
159	20241018	165500	284658215	5030	5030	5030	5030	0
160	20241018	165400	284658215	5030	5030	5030	5030	0
161	20241018	165300	284658215	5030	5030	5030	5030	0
162	20241018	165200	284658215	5030	5030	5030	5030	0
163	20241018	165100	284658215	5030	5030	5030	5030	0
164	20241018	165000	284658215	5030	5030	5030	5030	0
165	20241018	164900	284658215	5030	5030	5030	5030	0
166	20241018	164800	284658215	5030	5030	5030	5030	0
167	20241018	164700	284658215	5030	5030	5030	5030	0
168	20241018	164600	284658215	5030	5030	5030	5030	0
169	20241018	164500	284658215	5030	5030	5030	5030	0
170	20241018	164400	284658215	5030	5030	5030	5030	0
171	20241018	164300	284658215	5030	5030	5030	5030	0
172	20241018	164200	284658215	5030	5030	5030	5030	0
173	20241018	164100	284658215	5030	5030	5030	5030	0
174	20241018	164000	284658215	5030	5030	5030	5030	0
175	20241018	163900	284658215	5030	5030	5030	5030	0
176	20241018	163800	284658215	5030	5030	5030	5030	0
177	20241018	163700	284658215	5030	5030	5030	5030	0
178	20241018	163600	284658215	5030	5030	5030	5030	0
179	20241018	163500	284658215	5030	5030	5030	5030	0
180	20241018	163400	284658215	5030	5030	5030	5030	0
181	20241018	163300	284658215	5030	5030	5030	5030	0
182	20241018	163200	284658215	5030	5030	5030	5030	370
183	20241018	163100	284658215	5030	5030	5030	5030	0
184	20241018	163000	284658215	5030	5030	5030	5030	0
185	20241018	162900	284658215	5030	5030	5030	5030	0
186	20241018	162800	284658215	5030	5030	5030	5030	0
187	20241018	162700	284658215	5030	5030	5030	5030	0
188	20241018	162600	284658215	5030	5030	5030	5030	0
189	20241018	162500	284658215	5030	5030	5030	5030	0
190	20241018	162400	284658215	5030	5030	5030	5030	0
191	20241018	162300	284658215	5030	5030	5030	5030	0
192	20241018	162200	284658215	5030	5030	5030	5030	0
193	20241018	162100	284658215	5030	5030	5030	5030	0
194	20241018	162000	284658215	5030	5030	5030	5030	0
195	20241018	161900	284658215	5030	5030	5030	5030	0
196	20241018	161800	284658215	5030	5030	5030	5030	0
197	20241018	161700	284658215	5030	5030	5030	5030	0
198	20241018	161600	284658215	5030	5030	5030	5030	0
199	20241018	161500	284658215	5030	5030	5030	5030	0
200	20241018	161400	284658215	5030	5030	5030	5030	0
201	20241018	161300	284658215	5030	5030	5030	5030	0
202	20241018	161200	284658215	5030	5030	5030	5030	0
203	20241018	161100	284658215	5030	5030	5030	5030	0
204	20241018	161000	284658215	5030	5030	5030	5030	0
205	20241018	160900	284658215	5030	5030	5030	5030	0
206	20241018	160800	284658215	5030	5030	5030	5030	0
207	20241018	160700	284658215	5030	5030	5030	5030	0
208	20241018	160600	284658215	5030	5030	5030	5030	0
209	20241018	160500	284658215	5030	5030	5030	5030	0
210	20241018	160400	284658215	5030	5030	5030	5030	0
211	20241018	160300	284658215	5030	5030	5030	5030	0
212	20241018	160200	284658215	5030	5030	5030	5030	370
213	20241018	160100	284658215	5030	5030	5030	5030	0
214	20241018	160000	284658215	5030	5030	5030	5030	0
215	20241018	155900	284658215	5030	5030	5030	5030	0
216	20241018	155800	284658215	5030	5030	5030	5030	0
217	20241018	155700	284658215	5030	5030	5030	5030	0
218	20241018	155600	284658215	5030	5030	5030	5030	0
219	20241018	155500	284658215	5030	5030	5030	5030	0
220	20241018	155400	284658215	5030	5030	5030	5030	0
221	20241018	155300	284658215	5030	5030	5030	5030	0
222	20241018	155200	284658215	5030	5030	5030	5030	0
223	20241018	155100	284658215	5030	5030	5030	5030	0
224	20241018	155000	284658215	5030	5030	5030	5030	0
225	20241018	154900	284658215	5030	5030	5030	5030	0
226	20241018	154800	284658215	5030	5030	5030	5030	0
227	20241018	154700	284658215	5030	5030	5030	5030	0
228	20241018	154600	284658215	5030	5030	5030	5030	0
229	20241018	154500	284658215	5030	5030	5030	5030	0
230	20241018	154400	284658215	5030	5030	5030	5030	0
231	20241018	154300	284658215	5030	5030	5030	5030	0
232	20241018	154200	284658215	5030	5030	5030	5030	0
233	20241018	154100	284658215	5030	5030	5030	5030	0
234	20241018	154000	284658215	5030	5030	5030	5030	0
235	20241018	153900	284658215	5030	5030	5030	5030	0
236	20241018	153800	284658215	5030	5030	5030	5030	0
237	20241018	153700	284658215	5030	5030	5030	5030	0
238	20241018	153600	284658215	5030	5030	5030	5030	0
239	20241018	153500	284658215	5030	5030	5030	5030	0
240	20241018	153400	284658215	5030	5030	5030	5030	0
241	20241018	153300	284658215	5030	5030	5030	5030	0
242	20241018	153200	284658215	5030	5030	5030	5030	370
243	20241018	153100	284658215	5030	5030	5030	5030	0
244	20241018	153000	284658215	5030	5030	5030	5030	370
245	20241018	152900	282797115	5000	5000	5000	5000	0
246	20241018	152800	282797115	5000	5000	5000	5000	0
247	20241018	152700	282797115	5000	5000	5000	5000	0
248	20241018	152600	282797115	5000	5000	5000	5000	0
249	20241018	152500	282797115	5000	5000	5000	5000	0
250	20241018	152400	282797115	5000	5000	5000	5000	0
251	20241018	152300	282797115	5000	5000	5000	5000	0
252	20241018	152200	282797115	5000	5000	5000	5000	0
253	20241018	152100	282797115	5000	5000	5000	5000	0
254	20241018	152000	282797115	5000	5000	5000	5000	0
255	20241018	151900	282797115	5000	5030	5030	5000	62
256	20241018	151800	282486425	5030	5030	5030	5030	0
257	20241018	151700	282486425	5030	5030	5030	5030	0
258	20241018	151600	282486425	5030	5030	5030	5030	25
259	20241018	151500	282360675	5000	5000	5000	5000	0
260	20241018	151400	282360675	5000	5000	5000	5000	0
261	20241018	151300	282360675	5000	5000	5000	5000	1
262	20241018	151200	282355675	5030	5030	5030	5030	0
263	20241018	151100	282355675	5030	5030	5030	5030	30
264	20241018	151000	282204775	5030	5030	5030	5030	0
265	20241018	150900	282204775	5030	5030	5030	5030	0
266	20241018	150800	282204775	5030	5030	5030	5030	0
267	20241018	150700	282204775	5030	5030	5030	5030	0
268	20241018	150600	282204775	5030	5030	5030	5030	2
269	20241018	150500	282194715	5030	5030	5030	5030	0
270	20241018	150400	282194715	5030	5030	5030	5030	198
271	20241018	150300	281198775	5030	5030	5030	5030	0
272	20241018	150200	281198775	5030	5030	5030	5030	0
273	20241018	150100	281198775	5030	5030	5030	5030	0
274	20241018	150000	281198775	5030	5030	5030	5030	0
275	20241018	145900	281198775	5030	5030	5030	5030	0
276	20241018	145800	281198775	5030	5030	5030	5030	0
277	20241018	145700	281198775	5030	5030	5030	5030	0
278	20241018	145600	281198775	5030	5030	5030	5030	0
279	20241018	145500	281198775	5030	5030	5030	5030	0
280	20241018	145400	281198775	5030	5030	5030	5030	0
281	20241018	145300	281198775	5030	5030	5030	5030	0
282	20241018	145200	281198775	5030	5030	5030	5030	100
283	20241018	145100	280695775	5030	5030	5030	5030	0
284	20241018	145000	280695775	5030	5030	5030	5030	1
285	20241018	144900	280690745	5020	5020	5020	5020	0
286	20241018	144800	280690745	5020	5020	5020	5020	0
287	20241018	144700	280690745	5020	5020	5020	5020	0
288	20241018	144600	280690745	5020	5020	5020	5020	0
289	20241018	144500	280690745	5020	5020	5020	5020	0
290	20241018	144400	280690745	5020	5020	5020	5020	0
291	20241018	144300	280690745	5020	5020	5020	5020	0
292	20241018	144200	280690745	5020	5020	5020	5020	199
293	20241018	144100	279691765	5020	5020	5020	5020	0
294	20241018	144000	279691765	5020	5020	5020	5020	0
295	20241018	143900	279691765	5020	5020	5020	5020	0
296	20241018	143800	279691765	5020	5020	5020	5020	0
297	20241018	143700	279691765	5020	5020	5020	5020	1
298	20241018	143600	279686745	5000	5000	5000	5000	0
299	20241018	143500	279686745	5000	5000	5000	5000	1
300	20241018	143400	279681745	5010	5010	5010	5010	1800
301	20241018	143300	270663745	5010	5010	5010	5010	0
302	20241018	143200	270663745	5010	5010	5010	5010	0
303	20241018	143100	270663745	5010	5010	5010	5010	0
304	20241018	143000	270663745	5010	5010	5010	5010	0
305	20241018	142900	270663745	5010	5010	5010	5010	0
306	20241018	142800	270663745	5010	5010	5010	5010	0
307	20241018	142700	270663745	5010	5010	5010	5010	49
308	20241018	142600	270418255	5010	5010	5010	5010	0
309	20241018	142500	270418255	5010	5010	5010	5010	0
310	20241018	142400	270418255	5010	5010	5010	5010	0
311	20241018	142300	270418255	5010	5010	5010	5010	0
312	20241018	142200	270418255	5010	5010	5010	5010	0
313	20241018	142100	270418255	5010	5010	5010	5010	0
314	20241018	142000	270418255	5010	5010	5010	5010	0
315	20241018	141900	270418255	5010	5010	5010	5010	0
316	20241018	141800	270418255	5010	5010	5010	5010	0
317	20241018	141700	270418255	5010	5010	5010	5010	100
318	20241018	141600	269917255	5010	5010	5010	5010	50
319	20241018	141500	269666755	5010	5010	5010	5010	0
320	20241018	141400	269666755	5010	5010	5010	5010	0
321	20241018	141300	269666755	5010	5010	5010	5010	0
322	20241018	141200	269666755	5010	5010	5010	5010	0
323	20241018	141100	269666755	5010	5010	5010	5010	1
324	20241018	141000	269661745	5000	5000	5000	5000	0
325	20241018	140900	269661745	5000	5000	5000	5000	0
326	20241018	140800	269661745	5000	5000	5000	5000	0
327	20241018	140700	269661745	5000	5000	5000	5000	0
328	20241018	140600	269661745	5000	5000	5000	5000	0
329	20241018	140500	269661745	5000	5000	5000	5000	0
330	20241018	140400	269661745	5000	5000	5000	5000	100
331	20241018	140300	269161745	5000	5000	5000	5000	0
332	20241018	140200	269161745	5000	4995	5000	4995	39
333	20241018	140100	268966750	5000	5000	5000	5000	0
334	20241018	140000	268966750	5000	5000	5000	5000	0
335	20241018	135900	268966750	5000	5000	5000	5000	1
336	20241018	135800	268961750	5000	5000	5000	5000	0
337	20241018	135700	268961750	5000	5000	5000	5000	1500
338	20241018	135600	261461750	5000	5000	5000	5000	0
339	20241018	135500	261461750	5000	5000	5000	5000	0
340	20241018	135400	261461750	5000	5000	5000	5000	0
341	20241018	135300	261461750	5000	5000	5000	5000	0
342	20241018	135200	261461750	5000	5000	5000	5000	0
343	20241018	135100	261461750	5000	5000	5000	5000	0
344	20241018	135000	261461750	5000	5000	5000	5000	0
345	20241018	134900	261461750	5000	5000	5000	5000	0
346	20241018	134800	261461750	5000	5000	5000	5000	0
347	20241018	134700	261461750	5000	5000	5000	5000	0
348	20241018	134600	261461750	5000	5000	5000	5000	0
349	20241018	134500	261461750	5000	5000	5000	5000	0
350	20241018	134400	261461750	5000	5000	5000	5000	0
351	20241018	134300	261461750	5000	5000	5000	5000	0
352	20241018	134200	261461750	5000	5000	5000	5000	0
353	20241018	134100	261461750	5000	5000	5000	5000	1
354	20241018	134000	261456750	4975	4975	4975	4975	0
355	20241018	133900	261456750	4975	4980	4980	4975	131
356	20241018	133800	260804420	5000	5000	5000	5000	0
357	20241018	133700	260804420	5000	5000	5000	5000	0
358	20241018	133600	260804420	5000	5000	5000	5000	0
359	20241018	133500	260804420	5000	5000	5000	5000	0
360	20241018	133400	260804420	5000	5000	5000	5000	0
361	20241018	133300	260804420	5000	5000	5000	5000	0
362	20241018	133200	260804420	5000	5000	5000	5000	0
363	20241018	133100	260804420	5000	5000	5000	5000	0
364	20241018	133000	260804420	5000	5000	5000	5000	0
365	20241018	132900	260804420	5000	5000	5000	5000	0
366	20241018	132800	260804420	5000	5000	5000	5000	0
367	20241018	132700	260804420	5000	5000	5000	5000	0
368	20241018	132600	260804420	5000	5000	5000	5000	0
369	20241018	132500	260804420	5000	5000	5000	5000	0
370	20241018	132400	260804420	5000	5000	5000	5000	0
371	20241018	132300	260804420	5000	5000	5000	5000	0
372	20241018	132200	260804420	5000	5000	5000	5000	3000
373	20241018	132100	245804420	5000	5000	5000	5000	0
374	20241018	132000	245804420	5000	5000	5000	5000	0
375	20241018	131900	245804420	5000	5000	5000	5000	0
376	20241018	131800	245804420	5000	5000	5000	5000	0
377	20241018	131700	245804420	5000	5000	5000	5000	0
378	20241018	131600	245804420	5000	5000	5000	5000	500
379	20241018	131500	243304420	5000	5000	5000	5000	0
380	20241018	131400	243304420	5000	5000	5000	5000	0
381	20241018	131300	243304420	5000	5000	5000	5000	0
382	20241018	131200	243304420	5000	5000	5000	5000	0
383	20241018	131100	243304420	5000	5000	5000	5000	0
384	20241018	131000	243304420	5000	5000	5000	5000	0
385	20241018	130900	243304420	5000	5000	5000	5000	3
386	20241018	130800	243289420	5000	5000	5000	5000	1
387	20241018	130700	243284420	4970	4970	4970	4970	166
388	20241018	130600	242459400	4995	4995	4995	4995	0
389	20241018	130500	242459400	4995	4975	4995	4970	702
390	20241018	130400	238970160	4995	4995	4995	4995	0
391	20241018	130300	238970160	4995	4995	4995	4995	2
392	20241018	130200	238960170	4995	4995	4995	4995	0
393	20241018	130100	238960170	4995	4975	4995	4970	1381
394	20241018	130000	232070050	4980	4970	4980	4970	1306
395	20241018	125900	225579220	4975	4975	4975	4975	0
396	20241018	125800	225579220	4975	4975	4975	4975	0
397	20241018	125700	225579220	4975	4970	4975	4970	200
398	20241018	125600	224584720	4975	4975	4975	4975	131
399	20241018	125500	223932995	5000	5000	5000	5000	0
400	20241018	125400	223932995	5000	5000	5000	5000	0
401	20241018	125300	223932995	5000	5000	5000	5000	0
402	20241018	125200	223932995	5000	5000	5000	5000	0
403	20241018	125100	223932995	5000	5000	5000	5000	0
404	20241018	125000	223932995	5000	5000	5000	5000	0
405	20241018	124900	223932995	5000	5000	5000	5000	0
406	20241018	124800	223932995	5000	5000	5000	5000	0
407	20241018	124700	223932995	5000	5000	5000	5000	0
408	20241018	124600	223932995	5000	5000	5000	5000	1
409	20241018	124500	223927995	4975	4975	4975	4975	10
410	20241018	124400	223878245	4975	4975	4975	4975	1500
411	20241018	124300	216415745	4975	4975	4975	4975	0
412	20241018	124200	216415745	4975	4980	4980	4975	279
413	20241018	124100	215027220	5000	5000	5000	5000	0
414	20241018	124000	215027220	5000	5000	5000	5000	0
415	20241018	123900	215027220	5000	5000	5000	5000	0
416	20241018	123800	215027220	5000	5000	5000	5000	1
417	20241018	123700	215022220	5000	5000	5000	5000	0
418	20241018	123600	215022220	5000	5000	5000	5000	0
419	20241018	123500	215022220	5000	5000	5000	5000	0
420	20241018	123400	215022220	5000	5000	5000	5000	0
421	20241018	123300	215022220	5000	5000	5000	5000	0
422	20241018	123200	215022220	5000	5000	5000	5000	0
423	20241018	123100	215022220	5000	5000	5000	5000	1
424	20241018	123000	215017220	5010	5010	5010	5010	0
425	20241018	122900	215017220	5010	5010	5010	5010	0
426	20241018	122800	215017220	5010	5010	5010	5010	0
427	20241018	122700	215017220	5010	5010	5010	5010	0
428	20241018	122600	215017220	5010	5010	5010	5010	0
429	20241018	122500	215017220	5010	5010	5010	5010	0
430	20241018	122400	215017220	5010	5010	5010	5010	0
431	20241018	122300	215017220	5010	5010	5010	5010	0
432	20241018	122200	215017220	5010	5010	5010	5010	0
433	20241018	122100	215017220	5010	5010	5010	5010	0
434	20241018	122000	215017220	5010	5010	5010	5010	0
435	20241018	121900	215017220	5010	5010	5010	5010	0
436	20241018	121800	215017220	5010	5010	5010	5010	0
437	20241018	121700	215017220	5010	5010	5010	5010	3
438	20241018	121600	215002190	5010	5010	5010	5010	0
439	20241018	121500	215002190	5010	5010	5010	5010	0
440	20241018	121400	215002190	5010	5010	5010	5010	0
441	20241018	121300	215002190	5010	5010	5010	5010	0
442	20241018	121200	215002190	5010	5010	5010	5010	0
443	20241018	121100	215002190	5010	5010	5010	5010	0
444	20241018	121000	215002190	5010	5010	5010	5010	0
445	20241018	120900	215002190	5010	5010	5010	5010	500
446	20241018	120800	212497190	5010	5000	5010	5000	1000
447	20241018	120700	207488330	5010	5010	5010	5010	0
448	20241018	120600	207488330	5010	5010	5010	5010	0
449	20241018	120500	207488330	5010	5010	5010	5010	0
450	20241018	120400	207488330	5010	5010	5010	5010	0
451	20241018	120300	207488330	5010	5010	5010	5010	0
452	20241018	120200	207488330	5010	5010	5010	5010	1
453	20241018	120100	207483320	4995	4995	4995	4995	1001
454	20241018	120000	202483325	4995	4995	4995	4995	0
455	20241018	115900	202483325	4995	4995	4995	4995	0
456	20241018	115800	202483325	4995	4995	4995	4995	0
457	20241018	115700	202483325	4995	4995	4995	4995	0
458	20241018	115600	202483325	4995	4995	4995	4995	0
459	20241018	115500	202483325	4995	4995	4995	4995	0
460	20241018	115400	202483325	4995	4995	4995	4995	0
461	20241018	115300	202483325	4995	4995	4995	4995	0
462	20241018	115200	202483325	4995	4995	4995	4995	0
463	20241018	115100	202483325	4995	4995	4995	4995	0
464	20241018	115000	202483325	4995	4995	4995	4995	0
465	20241018	114900	202483325	4995	4995	4995	4995	0
466	20241018	114800	202483325	4995	4995	4995	4995	0
467	20241018	114700	202483325	4995	4995	4995	4995	3
468	20241018	114600	202468340	4990	4990	4990	4990	0
469	20241018	114500	202468340	4990	4990	4990	4990	0
470	20241018	114400	202468340	4990	4990	4990	4990	0
471	20241018	114300	202468340	4990	4990	4990	4990	0
472	20241018	114200	202468340	4990	4990	4990	4990	0
473	20241018	114100	202468340	4990	4990	4990	4990	0
474	20241018	114000	202468340	4990	4990	4990	4990	1
475	20241018	113900	202463350	4970	4970	4970	4970	0
476	20241018	113800	202463350	4970	4970	4970	4970	0
477	20241018	113700	202463350	4970	4970	4970	4970	100
478	20241018	113600	201966350	4990	4970	4990	4970	302
479	20241018	113500	200465370	4990	4990	4990	4990	0
480	20241018	113400	200465370	4990	4990	4990	4990	1
481	20241018	113300	200460380	4970	4970	4970	4970	0
482	20241018	113200	200460380	4970	4970	4970	4970	1000
483	20241018	113100	195490380	4990	4990	4990	4990	0
484	20241018	113000	195490380	4990	4990	4990	4990	0
485	20241018	112900	195490380	4990	4975	4990	4970	1003
486	20241018	112800	190505320	4995	4995	4995	4995	0
487	20241018	112700	190505320	4995	4995	4995	4995	0
488	20241018	112600	190505320	4995	4975	4995	4975	43
489	20241018	112500	190291375	5000	5000	5000	5000	0
490	20241018	112400	190291375	5000	5000	5000	5000	0
491	20241018	112300	190291375	5000	5000	5000	5000	0
492	20241018	112200	190291375	5000	5000	5000	5000	0
493	20241018	112100	190291375	5000	5000	5000	5000	0
494	20241018	112000	190291375	5000	4975	5000	4970	4003
495	20241018	111900	170396295	5010	5010	5010	5010	0
496	20241018	111800	170396295	5010	5010	5010	5010	0
497	20241018	111700	170396295	5010	5010	5010	5010	0
498	20241018	111600	170396295	5010	5010	5010	5010	1
499	20241018	111500	170391285	4975	4975	5010	4975	142
500	20241018	111400	169684755	4990	4990	4990	4990	0
501	20241018	111300	169684755	4990	4990	4990	4990	10
502	20241018	111200	169634855	4990	4990	4990	4990	1
503	20241018	111100	169629865	4970	4980	4980	4970	3000
504	20241018	111000	154706155	4990	4985	4990	4980	21
505	20241018	110900	154601560	4980	4985	4985	4980	1240
506	20241018	110800	148425660	4990	4985	4990	4985	662
507	20241018	110700	145125585	4990	4990	4990	4985	1218
508	20241018	110600	139053765	5010	5010	5010	5010	0
509	20241018	110500	139053765	5010	5010	5010	5010	0
510	20241018	110400	139053765	5010	5010	5010	5010	0
511	20241018	110300	139053765	5010	5010	5010	5010	0
512	20241018	110200	139053765	5010	5010	5010	5010	0
513	20241018	110100	139053765	5010	5010	5010	5010	0
514	20241018	110000	139053765	5010	5010	5010	5010	0
515	20241018	105900	139053765	5010	5010	5010	5010	1
516	20241018	105800	139048755	4985	4995	4995	4985	1000
517	20241018	105700	134060555	5010	5010	5010	5010	0
518	20241018	105600	134060555	5010	5010	5010	5010	1
519	20241018	105500	134055545	4995	5000	5000	4995	2300
520	20241018	105400	122566540	5010	5010	5010	5010	0
521	20241018	105300	122566540	5010	5010	5010	5010	0
522	20241018	105200	122566540	5010	5010	5010	5010	0
523	20241018	105100	122566540	5010	5010	5010	5010	0
524	20241018	105000	122566540	5010	5010	5010	5010	1
525	20241018	104900	122561530	4995	5010	5010	4995	201
526	20241018	104800	121557515	4995	4995	4995	4995	0
527	20241018	104700	121557515	4995	4995	4995	4995	0
528	20241018	104600	121557515	4995	4995	4995	4995	0
529	20241018	104500	121557515	4995	4995	4995	4995	25
530	20241018	104400	121432640	4995	4995	4995	4995	388
531	20241018	104300	119494580	5010	5010	5010	5010	1
532	20241018	104200	119489570	4995	4995	4995	4995	0
533	20241018	104100	119489570	4995	4995	4995	4995	0
534	20241018	104000	119489570	4995	4995	4995	4995	2
535	20241018	103900	119479580	5010	5010	5010	5010	0
536	20241018	103800	119479580	5010	5010	5010	5010	0
537	20241018	103700	119479580	5010	5010	5010	5010	0
538	20241018	103600	119479580	5010	5010	5010	5010	0
539	20241018	103500	119479580	5010	5010	5010	5010	40
540	20241018	103400	119279180	5010	5010	5010	5010	10
541	20241018	103300	119229080	5010	5010	5010	5010	0
542	20241018	103200	119229080	5010	5010	5010	5010	0
543	20241018	103100	119229080	5010	5000	5010	5000	395
544	20241018	103000	117254070	5010	5010	5010	5010	0
545	20241018	102900	117254070	5010	5010	5010	5010	0
546	20241018	102800	117254070	5010	5010	5010	5010	1
547	20241018	102700	117249060	5000	5000	5000	5000	20
548	20241018	102600	117149060	5010	5010	5010	5010	0
549	20241018	102500	117149060	5010	5010	5010	5010	0
550	20241018	102400	117149060	5010	5010	5010	5010	0
551	20241018	102300	117149060	5010	5010	5010	5010	435
552	20241018	102200	114969710	5010	5010	5010	5010	0
553	20241018	102100	114969710	5010	5010	5010	5010	0
554	20241018	102000	114969710	5010	5010	5010	5010	0
555	20241018	101900	114969710	5010	5010	5010	5010	0
556	20241018	101800	114969710	5010	5010	5010	5010	0
557	20241018	101700	114969710	5010	5010	5010	5010	0
558	20241018	101600	114969710	5010	5010	5010	5010	0
559	20241018	101500	114969710	5010	5010	5010	5010	0
560	20241018	101400	114969710	5010	5010	5010	5010	85
561	20241018	101300	114543860	5010	5010	5010	5010	0
562	20241018	101200	114543860	5010	5010	5010	5010	85
563	20241018	101100	114118010	5010	5010	5010	5010	60
564	20241018	101000	113817410	5010	5010	5010	5010	0
565	20241018	100900	113817410	5010	5000	5010	5000	3
566	20241018	100800	113802400	5010	5010	5010	5010	0
567	20241018	100700	113802400	5010	5010	5010	5010	0
568	20241018	100600	113802400	5010	5010	5010	5010	0
569	20241018	100500	113802400	5010	5010	5010	5010	0
570	20241018	100400	113802400	5010	5000	5010	5000	173
571	20241018	100300	112937180	5010	5010	5010	5010	11
572	20241018	100200	112882070	5010	5010	5010	5010	0
573	20241018	100100	112882070	5010	5010	5010	5010	5
574	20241018	100000	112857020	5010	5010	5010	5010	0
575	20241018	095900	112857020	5010	5010	5010	5010	200
576	20241018	095800	111855020	5010	5010	5010	5010	0
577	20241018	095700	111855020	5010	5010	5010	5010	0
578	20241018	095600	111855020	5010	5010	5010	5010	5
579	20241018	095500	111829970	5010	5010	5010	5010	0
580	20241018	095400	111829970	5010	5010	5010	5010	0
581	20241018	095300	111829970	5010	5010	5010	5010	0
582	20241018	095200	111829970	5010	5010	5010	5010	0
583	20241018	095100	111829970	5010	5010	5010	5010	0
584	20241018	095000	111829970	5010	5010	5010	5010	0
585	20241018	094900	111829970	5010	5010	5010	5010	0
586	20241018	094800	111829970	5010	5010	5010	5010	0
587	20241018	094700	111829970	5010	5010	5010	5010	10
588	20241018	094600	111779870	5010	5010	5010	5010	1215
589	20241018	094500	105692720	5010	5010	5010	5010	1
590	20241018	094400	105687710	5000	5000	5000	5000	1428
591	20241018	094300	98547710	5000	5000	5000	5000	700
592	20241018	094200	95047710	5000	5000	5000	5000	333
593	20241018	094100	93382710	4990	4990	4990	4990	222
594	20241018	094000	92274930	4985	4985	4985	4985	0
595	20241018	093900	92274930	4985	4985	4985	4985	0
596	20241018	093800	92274930	4985	4985	4985	4985	0
597	20241018	093700	92274930	4985	4985	4985	4985	99
598	20241018	093600	91781415	4985	4985	4985	4985	260
599	20241018	093500	90485315	4985	4985	4985	4985	50
600	20241018	093400	90236065	4990	4990	4990	4990	0
601	20241018	093300	90236065	4990	4990	4990	4990	0
602	20241018	093200	90236065	4990	4990	4990	4990	0
603	20241018	093100	90236065	4990	4985	4990	4985	90
604	20241018	093000	89787410	4990	4990	4990	4990	56
605	20241018	092900	89507970	4990	4990	4990	4990	0
606	20241018	092800	89507970	4990	4990	4990	4990	0
607	20241018	092700	89507970	4990	4995	4995	4990	21
608	20241018	092600	89403145	5000	5000	5000	5000	5
609	20241018	092500	89378145	4995	4995	4995	4995	0
610	20241018	092400	89378145	4995	4995	4995	4995	0
611	20241018	092300	89378145	4995	4995	4995	4995	50
612	20241018	092200	89128395	4990	5010	5010	4980	14481
613	20241018	092100	16732390	5020	5020	5020	5020	1
614	20241018	092000	16727370	5020	5020	5020	5020	239
615	20241018	091900	15527590	5030	5030	5030	5030	0
616	20241018	091800	15527590	5030	5030	5030	5030	1
617	20241018	091700	15522560	5020	5020	5020	5020	0
618	20241018	091600	15522560	5020	5020	5020	5020	0
619	20241018	091500	15522560	5020	5020	5020	5020	0
620	20241018	091400	15522560	5020	5020	5020	5020	624
621	20241018	091300	12390080	5020	5030	5030	5020	33
622	20241018	091200	12224160	5030	5030	5030	5030	0
623	20241018	091100	12224160	5030	5030	5030	5030	538
624	20241018	091000	9518020	5050	5050	5050	5050	1
625	20241018	090900	9512970	5040	5050	5050	5040	32
626	20241018	090800	9351620	5040	5040	5040	5040	76
627	20241018	090700	8968580	5040	5040	5040	5040	0
628	20241018	090600	8968580	5040	5040	5040	5040	325
629	20241018	090500	7330580	5060	5040	5060	5040	12
630	20241018	090400	7270080	5070	5040	5070	5040	176
631	20241018	090300	6383010	5070	5080	5080	5070	56
632	20241018	090200	6098610	5080	5080	5080	5080	7
633	20241018	090100	6063050	5090	5090	5090	5090	0
634	20241018	090000	6063050	5090	5000	5090	5000	1212