KissMeData/219420/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210200	193931960	4985	4985	4985	4985	482
3	20241007	210100	193931960	4985	4985	4985	4985	0
4	20241007	210000	193931960	4985	4985	4985	4985	0
5	20241007	205900	193931960	4985	4985	4985	4985	0
6	20241007	205800	193931960	4985	4985	4985	4985	0
7	20241007	205700	193931960	4985	4985	4985	4985	0
8	20241007	205600	193931960	4985	4985	4985	4985	0
9	20241007	205500	193931960	4985	4985	4985	4985	0
10	20241007	205400	193931960	4985	4985	4985	4985	0
11	20241007	205300	193931960	4985	4985	4985	4985	0
12	20241007	205200	193931960	4985	4985	4985	4985	0
13	20241007	205100	193931960	4985	4985	4985	4985	0
14	20241007	205000	193931960	4985	4985	4985	4985	0
15	20241007	204900	193931960	4985	4985	4985	4985	0
16	20241007	204800	193931960	4985	4985	4985	4985	0
17	20241007	204700	193931960	4985	4985	4985	4985	0
18	20241007	204600	193931960	4985	4985	4985	4985	0
19	20241007	204500	193931960	4985	4985	4985	4985	0
20	20241007	204400	193931960	4985	4985	4985	4985	0
21	20241007	204300	193931960	4985	4985	4985	4985	0
22	20241007	204200	193931960	4985	4985	4985	4985	0
23	20241007	204100	193931960	4985	4985	4985	4985	0
24	20241007	204000	193931960	4985	4985	4985	4985	0
25	20241007	203900	193931960	4985	4985	4985	4985	0
26	20241007	203800	193931960	4985	4985	4985	4985	0
27	20241007	203700	193931960	4985	4985	4985	4985	0
28	20241007	203600	193931960	4985	4985	4985	4985	0
29	20241007	203500	193931960	4985	4985	4985	4985	0
30	20241007	203400	193931960	4985	4985	4985	4985	0
31	20241007	203300	193931960	4985	4985	4985	4985	0
32	20241007	203200	193931960	4985	4985	4985	4985	482
33	20241007	203100	193931960	4985	4985	4985	4985	0
34	20241007	203000	193931960	4985	4985	4985	4985	0
35	20241007	202900	193931960	4985	4985	4985	4985	0
36	20241007	202800	193931960	4985	4985	4985	4985	0
37	20241007	202700	193931960	4985	4985	4985	4985	0
38	20241007	202600	193931960	4985	4985	4985	4985	0
39	20241007	202500	193931960	4985	4985	4985	4985	0
40	20241007	202400	193931960	4985	4985	4985	4985	0
41	20241007	202300	193931960	4985	4985	4985	4985	0
42	20241007	202200	193931960	4985	4985	4985	4985	0
43	20241007	202100	193931960	4985	4985	4985	4985	0
44	20241007	202000	193931960	4985	4985	4985	4985	0
45	20241007	201900	193931960	4985	4985	4985	4985	0
46	20241007	201800	193931960	4985	4985	4985	4985	0
47	20241007	201700	193931960	4985	4985	4985	4985	0
48	20241007	201600	193931960	4985	4985	4985	4985	0
49	20241007	201500	193931960	4985	4985	4985	4985	0
50	20241007	201400	193931960	4985	4985	4985	4985	0
51	20241007	201300	193931960	4985	4985	4985	4985	0
52	20241007	201200	193931960	4985	4985	4985	4985	0
53	20241007	201100	193931960	4985	4985	4985	4985	0
54	20241007	201000	193931960	4985	4985	4985	4985	0
55	20241007	200900	193931960	4985	4985	4985	4985	0
56	20241007	200800	193931960	4985	4985	4985	4985	0
57	20241007	200700	193931960	4985	4985	4985	4985	0
58	20241007	200600	193931960	4985	4985	4985	4985	0
59	20241007	200500	193931960	4985	4985	4985	4985	0
60	20241007	200400	193931960	4985	4985	4985	4985	0
61	20241007	200300	193931960	4985	4985	4985	4985	0
62	20241007	200200	193931960	4985	4985	4985	4985	482
63	20241007	200100	193931960	4985	4985	4985	4985	0
64	20241007	200000	193931960	4985	4985	4985	4985	0
65	20241007	195900	193931960	4985	4985	4985	4985	0
66	20241007	195800	193931960	4985	4985	4985	4985	0
67	20241007	195700	193931960	4985	4985	4985	4985	0
68	20241007	195600	193931960	4985	4985	4985	4985	0
69	20241007	195500	193931960	4985	4985	4985	4985	0
70	20241007	195400	193931960	4985	4985	4985	4985	0
71	20241007	195300	193931960	4985	4985	4985	4985	0
72	20241007	195200	193931960	4985	4985	4985	4985	0
73	20241007	195100	193931960	4985	4985	4985	4985	0
74	20241007	195000	193931960	4985	4985	4985	4985	0
75	20241007	194900	193931960	4985	4985	4985	4985	0
76	20241007	194800	193931960	4985	4985	4985	4985	0
77	20241007	194700	193931960	4985	4985	4985	4985	0
78	20241007	194600	193931960	4985	4985	4985	4985	0
79	20241007	194500	193931960	4985	4985	4985	4985	0
80	20241007	194400	193931960	4985	4985	4985	4985	0
81	20241007	194300	193931960	4985	4985	4985	4985	0
82	20241007	194200	193931960	4985	4985	4985	4985	0
83	20241007	194100	193931960	4985	4985	4985	4985	0
84	20241007	194000	193931960	4985	4985	4985	4985	0
85	20241007	193900	193931960	4985	4985	4985	4985	0
86	20241007	193800	193931960	4985	4985	4985	4985	0
87	20241007	193700	193931960	4985	4985	4985	4985	0
88	20241007	193600	193931960	4985	4985	4985	4985	0
89	20241007	193500	193931960	4985	4985	4985	4985	0
90	20241007	193400	193931960	4985	4985	4985	4985	0
91	20241007	193300	193931960	4985	4985	4985	4985	0
92	20241007	193200	193931960	4985	4985	4985	4985	482
93	20241007	193100	193931960	4985	4985	4985	4985	0
94	20241007	193000	193931960	4985	4985	4985	4985	0
95	20241007	192900	193931960	4985	4985	4985	4985	0
96	20241007	192800	193931960	4985	4985	4985	4985	0
97	20241007	192700	193931960	4985	4985	4985	4985	0
98	20241007	192600	193931960	4985	4985	4985	4985	0
99	20241007	192500	193931960	4985	4985	4985	4985	0
100	20241007	192400	193931960	4985	4985	4985	4985	0
101	20241007	192300	193931960	4985	4985	4985	4985	0
102	20241007	192200	193931960	4985	4985	4985	4985	0
103	20241007	192100	193931960	4985	4985	4985	4985	0
104	20241007	192000	193931960	4985	4985	4985	4985	0
105	20241007	191900	193931960	4985	4985	4985	4985	0
106	20241007	191800	193931960	4985	4985	4985	4985	0
107	20241007	191700	193931960	4985	4985	4985	4985	0
108	20241007	191600	193931960	4985	4985	4985	4985	0
109	20241007	191500	193931960	4985	4985	4985	4985	0
110	20241007	191400	193931960	4985	4985	4985	4985	0
111	20241007	191300	193931960	4985	4985	4985	4985	0
112	20241007	191200	193931960	4985	4985	4985	4985	0
113	20241007	191100	193931960	4985	4985	4985	4985	0
114	20241007	191000	193931960	4985	4985	4985	4985	0
115	20241007	190900	193931960	4985	4985	4985	4985	0
116	20241007	190800	193931960	4985	4985	4985	4985	0
117	20241007	190700	193931960	4985	4985	4985	4985	0
118	20241007	190600	193931960	4985	4985	4985	4985	0
119	20241007	190500	193931960	4985	4985	4985	4985	0
120	20241007	190400	193931960	4985	4985	4985	4985	0
121	20241007	190300	193931960	4985	4985	4985	4985	0
122	20241007	190200	193931960	4985	4985	4985	4985	482
123	20241007	190100	193931960	4985	4985	4985	4985	0
124	20241007	190000	193931960	4985	4985	4985	4985	0
125	20241007	185900	193931960	4985	4985	4985	4985	0
126	20241007	185800	193931960	4985	4985	4985	4985	0
127	20241007	185700	193931960	4985	4985	4985	4985	0
128	20241007	185600	193931960	4985	4985	4985	4985	0
129	20241007	185500	193931960	4985	4985	4985	4985	0
130	20241007	185400	193931960	4985	4985	4985	4985	0
131	20241007	185300	193931960	4985	4985	4985	4985	0
132	20241007	185200	193931960	4985	4985	4985	4985	0
133	20241007	185100	193931960	4985	4985	4985	4985	0
134	20241007	185000	193931960	4985	4985	4985	4985	0
135	20241007	184900	193931960	4985	4985	4985	4985	0
136	20241007	184800	193931960	4985	4985	4985	4985	0
137	20241007	184700	193931960	4985	4985	4985	4985	0
138	20241007	184600	193931960	4985	4985	4985	4985	0
139	20241007	184500	193931960	4985	4985	4985	4985	0
140	20241007	184400	193931960	4985	4985	4985	4985	0
141	20241007	184300	193931960	4985	4985	4985	4985	0
142	20241007	184200	193931960	4985	4985	4985	4985	0
143	20241007	184100	193931960	4985	4985	4985	4985	0
144	20241007	184000	193931960	4985	4985	4985	4985	0
145	20241007	183900	193931960	4985	4985	4985	4985	0
146	20241007	183800	193931960	4985	4985	4985	4985	0
147	20241007	183700	193931960	4985	4985	4985	4985	0
148	20241007	183600	193931960	4985	4985	4985	4985	0
149	20241007	183500	193931960	4985	4985	4985	4985	0
150	20241007	183400	193931960	4985	4985	4985	4985	0
151	20241007	183300	193931960	4985	4985	4985	4985	0
152	20241007	183200	193931960	4985	4985	4985	4985	482
153	20241007	183100	193931960	4985	4985	4985	4985	0
154	20241007	183000	193931960	4985	4985	4985	4985	0
155	20241007	182900	193931960	4985	4985	4985	4985	0
156	20241007	182800	193931960	4985	4985	4985	4985	0
157	20241007	182700	193931960	4985	4985	4985	4985	0
158	20241007	182600	193931960	4985	4985	4985	4985	0
159	20241007	182500	193931960	4985	4985	4985	4985	0
160	20241007	182400	193931960	4985	4985	4985	4985	0
161	20241007	182300	193931960	4985	4985	4985	4985	0
162	20241007	182200	193931960	4985	4985	4985	4985	0
163	20241007	182100	193931960	4985	4985	4985	4985	0
164	20241007	182000	193931960	4985	4985	4985	4985	0
165	20241007	181900	193931960	4985	4985	4985	4985	0
166	20241007	181800	193931960	4985	4985	4985	4985	0
167	20241007	181700	193931960	4985	4985	4985	4985	0
168	20241007	181600	193931960	4985	4985	4985	4985	0
169	20241007	181500	193931960	4985	4985	4985	4985	0
170	20241007	181400	193931960	4985	4985	4985	4985	0
171	20241007	181300	193931960	4985	4985	4985	4985	0
172	20241007	181200	193931960	4985	4985	4985	4985	0
173	20241007	181100	193931960	4985	4985	4985	4985	0
174	20241007	181000	193931960	4985	4985	4985	4985	0
175	20241007	180900	193931960	4985	4985	4985	4985	0
176	20241007	180800	193931960	4985	4985	4985	4985	0
177	20241007	180700	193931960	4985	4985	4985	4985	0
178	20241007	180600	193931960	4985	4985	4985	4985	0
179	20241007	180500	193931960	4985	4985	4985	4985	0
180	20241007	180400	193931960	4985	4985	4985	4985	0
181	20241007	180300	193931960	4985	4985	4985	4985	0
182	20241007	180200	193931960	4985	4985	4985	4985	482
183	20241007	180100	193931960	4985	4985	4985	4985	0
184	20241007	180000	193931960	4985	4985	4985	4985	0
185	20241007	175900	193931960	4985	4985	4985	4985	0
186	20241007	175800	193931960	4985	4985	4985	4985	0
187	20241007	175700	193931960	4985	4985	4985	4985	0
188	20241007	175600	193931960	4985	4985	4985	4985	0
189	20241007	175500	193931960	4985	4985	4985	4985	0
190	20241007	175400	193931960	4985	4985	4985	4985	0
191	20241007	175300	193931960	4985	4985	4985	4985	0
192	20241007	175200	193931960	4985	4985	4985	4985	0
193	20241007	175100	193931960	4985	4985	4985	4985	0
194	20241007	175000	193931960	4985	4985	4985	4985	0
195	20241007	174900	193931960	4985	4985	4985	4985	0
196	20241007	174800	193931960	4985	4985	4985	4985	0
197	20241007	174700	193931960	4985	4985	4985	4985	0
198	20241007	174600	193931960	4985	4985	4985	4985	0
199	20241007	174500	193931960	4985	4985	4985	4985	0
200	20241007	174400	193931960	4985	4985	4985	4985	0
201	20241007	174300	193931960	4985	4985	4985	4985	0
202	20241007	174200	193931960	4985	4985	4985	4985	0
203	20241007	174100	193931960	4985	4985	4985	4985	0
204	20241007	174000	193931960	4985	4985	4985	4985	0
205	20241007	173900	193931960	4985	4985	4985	4985	0
206	20241007	173800	193931960	4985	4985	4985	4985	0
207	20241007	173700	193931960	4985	4985	4985	4985	0
208	20241007	173600	193931960	4985	4985	4985	4985	0
209	20241007	173500	193931960	4985	4985	4985	4985	0
210	20241007	173400	193931960	4985	4985	4985	4985	0
211	20241007	173300	193931960	4985	4985	4985	4985	0
212	20241007	173200	193931960	4985	4985	4985	4985	482
213	20241007	173100	193931960	4985	4985	4985	4985	0
214	20241007	173000	193931960	4985	4985	4985	4985	0
215	20241007	172900	193931960	4985	4985	4985	4985	0
216	20241007	172800	193931960	4985	4985	4985	4985	0
217	20241007	172700	193931960	4985	4985	4985	4985	0
218	20241007	172600	193931960	4985	4985	4985	4985	0
219	20241007	172500	193931960	4985	4985	4985	4985	0
220	20241007	172400	193931960	4985	4985	4985	4985	0
221	20241007	172300	193931960	4985	4985	4985	4985	0
222	20241007	172200	193931960	4985	4985	4985	4985	0
223	20241007	172100	193931960	4985	4985	4985	4985	0
224	20241007	172000	193931960	4985	4985	4985	4985	0
225	20241007	171900	193931960	4985	4985	4985	4985	0
226	20241007	171800	193931960	4985	4985	4985	4985	0
227	20241007	171700	193931960	4985	4985	4985	4985	0
228	20241007	171600	193931960	4985	4985	4985	4985	0
229	20241007	171500	193931960	4985	4985	4985	4985	0
230	20241007	171400	193931960	4985	4985	4985	4985	0
231	20241007	171300	193931960	4985	4985	4985	4985	0
232	20241007	171200	193931960	4985	4985	4985	4985	0
233	20241007	171100	193931960	4985	4985	4985	4985	0
234	20241007	171000	193931960	4985	4985	4985	4985	0
235	20241007	170900	193931960	4985	4985	4985	4985	0
236	20241007	170800	193931960	4985	4985	4985	4985	0
237	20241007	170700	193931960	4985	4985	4985	4985	0
238	20241007	170600	193931960	4985	4985	4985	4985	0
239	20241007	170500	193931960	4985	4985	4985	4985	0
240	20241007	170400	193931960	4985	4985	4985	4985	0
241	20241007	170300	193931960	4985	4985	4985	4985	0
242	20241007	170200	193931960	4985	4985	4985	4985	482
243	20241007	170100	193931960	4985	4985	4985	4985	0
244	20241007	170000	193931960	4985	4985	4985	4985	0
245	20241007	165900	193931960	4985	4985	4985	4985	0
246	20241007	165800	193931960	4985	4985	4985	4985	0
247	20241007	165700	193931960	4985	4985	4985	4985	0
248	20241007	165600	193931960	4985	4985	4985	4985	0
249	20241007	165500	193931960	4985	4985	4985	4985	0
250	20241007	165400	193931960	4985	4985	4985	4985	0
251	20241007	165300	193931960	4985	4985	4985	4985	0
252	20241007	165200	193931960	4985	4985	4985	4985	0
253	20241007	165100	193931960	4985	4985	4985	4985	0
254	20241007	165000	193931960	4985	4985	4985	4985	0
255	20241007	164900	193931960	4985	4985	4985	4985	0
256	20241007	164800	193931960	4985	4985	4985	4985	0
257	20241007	164700	193931960	4985	4985	4985	4985	0
258	20241007	164600	193931960	4985	4985	4985	4985	0
259	20241007	164500	193931960	4985	4985	4985	4985	0
260	20241007	164400	193931960	4985	4985	4985	4985	0
261	20241007	164300	193931960	4985	4985	4985	4985	0
262	20241007	164200	193931960	4985	4985	4985	4985	0
263	20241007	164100	193931960	4985	4985	4985	4985	0
264	20241007	164000	193931960	4985	4985	4985	4985	0
265	20241007	163900	193931960	4985	4985	4985	4985	0
266	20241007	163800	193931960	4985	4985	4985	4985	0
267	20241007	163700	193931960	4985	4985	4985	4985	0
268	20241007	163600	193931960	4985	4985	4985	4985	0
269	20241007	163500	193931960	4985	4985	4985	4985	0
270	20241007	163400	193931960	4985	4985	4985	4985	0
271	20241007	163300	193931960	4985	4985	4985	4985	0
272	20241007	163200	193931960	4985	4985	4985	4985	482
273	20241007	163100	193931960	4985	4985	4985	4985	0
274	20241007	163000	193931960	4985	4985	4985	4985	0
275	20241007	162900	193931960	4985	4985	4985	4985	0
276	20241007	162800	193931960	4985	4985	4985	4985	0
277	20241007	162700	193931960	4985	4985	4985	4985	0
278	20241007	162600	193931960	4985	4985	4985	4985	0
279	20241007	162500	193931960	4985	4985	4985	4985	0
280	20241007	162400	193931960	4985	4985	4985	4985	0
281	20241007	162300	193931960	4985	4985	4985	4985	0
282	20241007	162200	193931960	4985	4985	4985	4985	0
283	20241007	162100	193931960	4985	4985	4985	4985	0
284	20241007	162000	193931960	4985	4985	4985	4985	0
285	20241007	161900	193931960	4985	4985	4985	4985	0
286	20241007	161800	193931960	4985	4985	4985	4985	0
287	20241007	161700	193931960	4985	4985	4985	4985	0
288	20241007	161600	193931960	4985	4985	4985	4985	0
289	20241007	161500	193931960	4985	4985	4985	4985	0
290	20241007	161400	193931960	4985	4985	4985	4985	0
291	20241007	161300	193931960	4985	4985	4985	4985	0
292	20241007	161200	193931960	4985	4985	4985	4985	0
293	20241007	161100	193931960	4985	4985	4985	4985	0
294	20241007	161000	193931960	4985	4985	4985	4985	0
295	20241007	160900	193931960	4985	4985	4985	4985	0
296	20241007	160800	193931960	4985	4985	4985	4985	0
297	20241007	160700	193931960	4985	4985	4985	4985	0
298	20241007	160600	193931960	4985	4985	4985	4985	0
299	20241007	160500	193931960	4985	4985	4985	4985	0
300	20241007	160400	193931960	4985	4985	4985	4985	0
301	20241007	160300	193931960	4985	4985	4985	4985	0
302	20241007	160200	193931960	4985	4985	4985	4985	482
303	20241007	160100	193931960	4985	4985	4985	4985	0
304	20241007	160000	193931960	4985	4985	4985	4985	0
305	20241007	155900	193931960	4985	4985	4985	4985	0
306	20241007	155800	193931960	4985	4985	4985	4985	0
307	20241007	155700	193931960	4985	4985	4985	4985	0
308	20241007	155600	193931960	4985	4985	4985	4985	0
309	20241007	155500	193931960	4985	4985	4985	4985	0
310	20241007	155400	193931960	4985	4985	4985	4985	0
311	20241007	155300	193931960	4985	4985	4985	4985	0
312	20241007	155200	193931960	4985	4985	4985	4985	0
313	20241007	155100	193931960	4985	4985	4985	4985	0
314	20241007	155000	193931960	4985	4985	4985	4985	0
315	20241007	154900	193931960	4985	4985	4985	4985	0
316	20241007	154800	193931960	4985	4985	4985	4985	0
317	20241007	154700	193931960	4985	4985	4985	4985	0
318	20241007	154600	193931960	4985	4985	4985	4985	0
319	20241007	154500	193931960	4985	4985	4985	4985	0
320	20241007	154400	193931960	4985	4985	4985	4985	0
321	20241007	154300	193931960	4985	4985	4985	4985	0
322	20241007	154200	193931960	4985	4985	4985	4985	0
323	20241007	154100	193931960	4985	4985	4985	4985	0
324	20241007	154000	193931960	4985	4985	4985	4985	0
325	20241007	153900	193931960	4985	4985	4985	4985	0
326	20241007	153800	193931960	4985	4985	4985	4985	0
327	20241007	153700	193931960	4985	4985	4985	4985	0
328	20241007	153600	193931960	4985	4985	4985	4985	0
329	20241007	153500	193931960	4985	4985	4985	4985	0
330	20241007	153400	193931960	4985	4985	4985	4985	0
331	20241007	153300	193931960	4985	4985	4985	4985	0
332	20241007	153200	193931960	4985	4985	4985	4985	482
333	20241007	153100	193931960	4985	4985	4985	4985	0
334	20241007	153000	193931960	4985	4985	4985	4985	482
335	20241007	152900	191529190	4985	4985	4985	4985	0
336	20241007	152800	191529190	4985	4985	4985	4985	0
337	20241007	152700	191529190	4985	4985	4985	4985	0
338	20241007	152600	191529190	4985	4985	4985	4985	0
339	20241007	152500	191529190	4985	4985	4985	4985	0
340	20241007	152400	191529190	4985	4985	4985	4985	0
341	20241007	152300	191529190	4985	4985	4985	4985	0
342	20241007	152200	191529190	4985	4985	4985	4985	0
343	20241007	152100	191529190	4985	4985	4985	4985	0
344	20241007	152000	191529190	4985	4985	4985	4985	0
345	20241007	151900	191529190	4985	4975	4985	4960	43
346	20241007	151800	191315275	4975	4970	4975	4970	36
347	20241007	151700	191136190	4985	4960	4985	4960	388
348	20241007	151600	189211660	4980	4960	4980	4955	201
349	20241007	151500	188214970	4980	4955	4980	4955	146
350	20241007	151400	187491515	4980	4980	4980	4980	1
351	20241007	151300	187486535	4955	4955	4955	4955	20
352	20241007	151200	187387435	4985	4985	4985	4985	11
353	20241007	151100	187332600	4985	4980	4985	4980	3
354	20241007	151000	187317655	4985	4985	4985	4985	0
355	20241007	150900	187317655	4985	4985	4985	4985	5
356	20241007	150800	187292730	4985	4985	4985	4985	0
357	20241007	150700	187292730	4985	4965	4985	4965	70
358	20241007	150600	186945150	4965	4965	4965	4965	321
359	20241007	150500	185351385	4965	4970	4970	4965	445
360	20241007	150400	183141445	4985	4985	4985	4985	1
361	20241007	150300	183136460	4990	4990	4990	4990	0
362	20241007	150200	183136460	4990	4990	4990	4990	0
363	20241007	150100	183136460	4990	4990	4990	4990	0
364	20241007	150000	183136460	4990	4990	4990	4990	0
365	20241007	145900	183136460	4990	4985	4990	4985	14
366	20241007	145800	183066610	4990	4990	4990	4990	10
367	20241007	145700	183016710	4990	4990	4990	4990	1
368	20241007	145600	183011720	4965	4965	4965	4965	0
369	20241007	145500	183011720	4965	4965	4965	4965	158
370	20241007	145400	182227250	4965	4985	4990	4965	119
371	20241007	145300	181634930	4990	4990	4990	4990	281
372	20241007	145200	180232740	4975	4970	4975	4970	22
373	20241007	145100	180123380	4970	4970	4970	4970	60
374	20241007	145000	179825180	4970	4970	4970	4970	0
375	20241007	144900	179825180	4970	4970	4970	4970	332
376	20241007	144800	178175140	4960	4960	4960	4960	0
377	20241007	144700	178175140	4960	4960	4960	4960	200
378	20241007	144600	177183140	4960	4960	4960	4960	0
379	20241007	144500	177183140	4960	4965	4965	4960	2178
380	20241007	144400	166379370	4960	4965	4965	4960	507
381	20241007	144300	163864015	4970	4970	4970	4970	207
382	20241007	144200	162835225	4970	4970	4970	4965	1783
383	20241007	144100	153979145	4970	5000	5010	4970	1299
384	20241007	144000	147519845	5000	5000	5000	5000	81
385	20241007	143900	147114845	5000	5000	5000	5000	0
386	20241007	143800	147114845	5000	4995	5000	4995	160
387	20241007	143700	146314895	4980	4980	4980	4980	1
388	20241007	143600	146309915	4975	4980	4980	4975	50
389	20241007	143500	146060920	4980	4980	4980	4980	1
390	20241007	143400	146055940	5000	5000	5000	5000	0
391	20241007	143300	146055940	5000	5000	5000	5000	0
392	20241007	143200	146055940	5000	5000	5000	5000	0
393	20241007	143100	146055940	5000	5000	5000	5000	0
394	20241007	143000	146055940	5000	5000	5000	5000	0
395	20241007	142900	146055940	5000	5000	5000	5000	19
396	20241007	142800	145960940	5000	5000	5000	5000	0
397	20241007	142700	145960940	5000	4980	5000	4975	118
398	20241007	142600	145373155	4980	4980	4980	4980	0
399	20241007	142500	145373155	4980	4980	4980	4980	7
400	20241007	142400	145338295	4980	4980	4980	4980	0
401	20241007	142300	145338295	4980	4980	4980	4980	0
402	20241007	142200	145338295	4980	4980	4980	4980	0
403	20241007	142100	145338295	4980	5010	5010	4980	19
404	20241007	142000	145243135	5010	5010	5010	5010	0
405	20241007	141900	145243135	5010	5010	5010	5010	33
406	20241007	141800	145077805	5000	5000	5000	5000	0
407	20241007	141700	145077805	5000	5000	5000	5000	20
408	20241007	141600	144977805	5000	4990	5000	4990	10
409	20241007	141500	144927885	4985	4985	4985	4985	0
410	20241007	141400	144927885	4985	4985	4985	4985	0
411	20241007	141300	144927885	4985	4985	4985	4985	0
412	20241007	141200	144927885	4985	4985	4985	4985	0
413	20241007	141100	144927885	4985	4985	4985	4985	0
414	20241007	141000	144927885	4985	4985	4985	4985	49
415	20241007	140900	144683620	4975	4975	4975	4975	0
416	20241007	140800	144683620	4975	4975	4975	4975	0
417	20241007	140700	144683620	4975	4975	4975	4975	0
418	20241007	140600	144683620	4975	4975	4975	4975	0
419	20241007	140500	144683620	4975	4975	4975	4975	0
420	20241007	140400	144683620	4975	4985	4985	4970	586
421	20241007	140300	141769750	4980	4980	4980	4980	0
422	20241007	140200	141769750	4980	4980	4980	4980	0
423	20241007	140100	141769750	4980	4980	4980	4980	0
424	20241007	140000	141769750	4980	4980	4980	4980	0
425	20241007	135900	141769750	4980	4980	4980	4980	1
426	20241007	135800	141764770	5010	5010	5010	5010	0
427	20241007	135700	141764770	5010	5010	5010	5010	0
428	20241007	135600	141764770	5010	4990	5010	4990	99
429	20241007	135500	141269015	4975	4975	4975	4975	101
430	20241007	135400	140766540	4975	4975	4975	4975	0
431	20241007	135300	140766540	4975	4975	4975	4975	0
432	20241007	135200	140766540	4975	4975	4975	4975	4
433	20241007	135100	140746640	4975	4985	4985	4975	827
434	20241007	135000	136630585	4990	4990	4990	4990	0
435	20241007	134900	136630585	4990	5000	5000	4990	1000
436	20241007	134800	131640565	5000	5020	5020	5000	2
437	20241007	134700	131630545	5030	5030	5030	5030	0
438	20241007	134600	131630545	5030	5030	5030	5030	1
439	20241007	134500	131625515	5020	5020	5020	5020	224
440	20241007	134400	130501035	4990	5010	5010	4990	374
441	20241007	134300	128632775	5020	5020	5020	5020	0
442	20241007	134200	128632775	5020	5020	5020	5020	0
443	20241007	134100	128632775	5020	5020	5020	5020	197
444	20241007	134000	127643835	5030	5030	5030	5030	483
445	20241007	133900	125214345	5020	5030	5030	5020	1301
446	20241007	133800	118670325	5020	5020	5020	5020	20
447	20241007	133700	118569925	5020	5020	5020	5020	0
448	20241007	133600	118569925	5020	5020	5020	5020	40
449	20241007	133500	118369125	5010	5010	5010	5010	42
450	20241007	133400	118158705	5010	5000	5010	5000	28
451	20241007	133300	118018455	5000	5000	5000	5000	0
452	20241007	133200	118018455	5000	5000	5000	5000	1
453	20241007	133100	118013455	5000	5000	5000	5000	112
454	20241007	133000	117453455	5010	5010	5010	5010	150
455	20241007	132900	116701955	5010	5010	5010	5010	0
456	20241007	132800	116701955	5010	5010	5010	5010	0
457	20241007	132700	116701955	5010	5010	5010	5010	0
458	20241007	132600	116701955	5010	5010	5010	5010	1
459	20241007	132500	116696945	5010	5010	5010	5010	0
460	20241007	132400	116696945	5010	5010	5010	5010	0
461	20241007	132300	116696945	5010	4995	5010	4995	426
462	20241007	132200	114566235	4990	4990	4990	4990	0
463	20241007	132100	114566235	4990	4990	4990	4990	13
464	20241007	132000	114501365	4990	4990	4990	4990	0
465	20241007	131900	114501365	4990	4990	4990	4990	0
466	20241007	131800	114501365	4990	4990	4990	4990	0
467	20241007	131700	114501365	4990	4990	4990	4990	1
468	20241007	131600	114496375	4995	4995	4995	4995	1
469	20241007	131500	114491380	4965	4965	4965	4965	0
470	20241007	131400	114491380	4965	4985	4985	4965	59
471	20241007	131300	114198155	4990	4990	4990	4990	22
472	20241007	131200	114088375	4990	4980	4990	4980	59
473	20241007	131100	113794245	4985	4985	4985	4985	0
474	20241007	131000	113794245	4985	4985	4985	4985	0
475	20241007	130900	113794245	4985	4980	4985	4980	37
476	20241007	130800	113609970	4980	4980	4980	4980	246
477	20241007	130700	112384890	4980	4980	4980	4980	0
478	20241007	130600	112384890	4980	4980	4980	4980	0
479	20241007	130500	112384890	4980	4980	4980	4980	33
480	20241007	130400	112220550	4985	4985	4985	4985	0
481	20241007	130300	112220550	4985	4985	4985	4985	49
482	20241007	130200	111976285	4985	4985	4985	4985	0
483	20241007	130100	111976285	4985	4985	4985	4985	0
484	20241007	130000	111976285	4985	4985	4985	4985	5
485	20241007	125900	111951360	4985	4985	4985	4985	0
486	20241007	125800	111951360	4985	4985	4985	4985	2
487	20241007	125700	111941390	4985	4985	4985	4985	0
488	20241007	125600	111941390	4985	4985	4985	4985	20
489	20241007	125500	111841690	4985	4985	4985	4985	0
490	20241007	125400	111841690	4985	4985	4985	4985	0
491	20241007	125300	111841690	4985	4985	4985	4985	24
492	20241007	125200	111722050	4985	4990	4990	4985	103
493	20241007	125100	111208545	4990	4990	4990	4990	0
494	20241007	125000	111208545	4990	4990	4990	4990	197
495	20241007	124900	110225515	4990	4990	4990	4990	0
496	20241007	124800	110225515	4990	4990	4990	4990	147
497	20241007	124700	109491985	4990	4990	4990	4990	0
498	20241007	124600	109491985	4990	4985	4990	4985	7
499	20241007	124500	109457075	4985	4985	4985	4985	0
500	20241007	124400	109457075	4985	4990	4990	4985	51
501	20241007	124300	109202590	4985	4985	4985	4985	1
502	20241007	124200	109197605	4990	4990	4990	4990	0
503	20241007	124100	109197605	4990	4995	4995	4990	6
504	20241007	124000	109167660	4990	4990	4990	4985	228
505	20241007	123900	108029955	4985	4985	4985	4985	0
506	20241007	123800	108029955	4985	4985	4985	4985	0
507	20241007	123700	108029955	4985	4985	4985	4985	2
508	20241007	123600	108019985	4985	4985	4985	4985	0
509	20241007	123500	108019985	4985	4985	4985	4985	0
510	20241007	123400	108019985	4985	4985	4985	4985	0
511	20241007	123300	108019985	4985	4985	4985	4985	0
512	20241007	123200	108019985	4985	4985	4985	4985	0
513	20241007	123100	108019985	4985	4985	4985	4985	2
514	20241007	123000	108010015	4985	4985	4985	4985	0
515	20241007	122900	108010015	4985	4990	4990	4985	23
516	20241007	122800	107895345	4990	4990	4990	4990	0
517	20241007	122700	107895345	4990	4990	4990	4990	0
518	20241007	122600	107895345	4990	4990	4990	4990	12
519	20241007	122500	107835465	4990	4990	4990	4990	10
520	20241007	122400	107785565	4990	4990	4990	4990	0
521	20241007	122300	107785565	4990	4990	4990	4985	1002
522	20241007	122200	102785590	4985	4985	4985	4985	0
523	20241007	122100	102785590	4985	4985	4985	4985	0
524	20241007	122000	102785590	4985	4985	4985	4985	2
525	20241007	121900	102775620	4980	4980	4980	4980	0
526	20241007	121800	102775620	4980	4980	4980	4980	0
527	20241007	121700	102775620	4980	4980	4980	4980	0
528	20241007	121600	102775620	4980	4980	4980	4980	0
529	20241007	121500	102775620	4980	4980	4980	4980	0
530	20241007	121400	102775620	4980	4990	4990	4980	305
531	20241007	121300	101256690	4990	4990	4990	4990	1
532	20241007	121200	101251700	4980	4980	4980	4980	0
533	20241007	121100	101251700	4980	4980	4980	4980	0
534	20241007	121000	101251700	4980	4980	4980	4980	0
535	20241007	120900	101251700	4980	4980	4980	4980	0
536	20241007	120800	101251700	4980	4980	4980	4980	50
537	20241007	120700	101002700	4980	4980	4980	4980	69
538	20241007	120600	100659080	4980	4980	4980	4980	50
539	20241007	120500	100410080	4980	4980	4980	4980	0
540	20241007	120400	100410080	4980	4980	4980	4980	0
541	20241007	120300	100410080	4980	4980	4980	4980	0
542	20241007	120200	100410080	4980	4980	4980	4980	0
543	20241007	120100	100410080	4980	4980	4980	4980	0
544	20241007	120000	100410080	4980	4980	4980	4980	9
545	20241007	115900	100365260	4980	4985	4990	4980	99
546	20241007	115800	99871960	4970	4980	4980	4970	30
547	20241007	115700	99722610	4980	4980	4980	4980	2
548	20241007	115600	99712650	4980	4980	4980	4980	0
549	20241007	115500	99712650	4980	4980	4980	4980	0
550	20241007	115400	99712650	4980	4980	4980	4980	2
551	20241007	115300	99702690	4980	4980	4980	4980	0
552	20241007	115200	99702690	4980	4980	4980	4980	46
553	20241007	115100	99473610	4980	4980	4980	4980	0
554	20241007	115000	99473610	4980	4980	4980	4980	0
555	20241007	114900	99473610	4980	4980	4980	4980	0
556	20241007	114800	99473610	4980	4980	4980	4980	2
557	20241007	114700	99463650	4980	4980	4980	4980	10
558	20241007	114600	99413850	4980	4980	4980	4980	0
559	20241007	114500	99413850	4980	4980	4980	4980	0
560	20241007	114400	99413850	4980	4980	4980	4980	0
561	20241007	114300	99413850	4980	4980	4980	4980	0
562	20241007	114200	99413850	4980	4980	4980	4980	0
563	20241007	114100	99413850	4980	4980	4980	4980	0
564	20241007	114000	99413850	4980	4980	4980	4980	0
565	20241007	113900	99413850	4980	4980	4980	4980	0
566	20241007	113800	99413850	4980	4980	4980	4980	0
567	20241007	113700	99413850	4980	4980	4980	4980	20
568	20241007	113600	99314250	4985	4985	4985	4985	2
569	20241007	113500	99304280	4980	4980	4980	4980	0
570	20241007	113400	99304280	4980	4980	4980	4980	2
571	20241007	113300	99294320	4975	4975	4975	4975	0
572	20241007	113200	99294320	4975	4980	4980	4975	300
573	20241007	113100	97800555	4980	4980	4980	4980	2
574	20241007	113000	97790595	4980	4980	4980	4980	0
575	20241007	112900	97790595	4980	4980	4980	4980	0
576	20241007	112800	97790595	4980	4980	4980	4980	2
577	20241007	112700	97780635	4990	4990	4990	4990	0
578	20241007	112600	97780635	4990	4980	4990	4980	8
579	20241007	112500	97740735	4985	4985	4985	4985	0
580	20241007	112400	97740735	4985	4980	4985	4980	136
581	20241007	112300	97063380	4975	4980	4980	4975	132
582	20241007	112200	96406030	4975	4975	4975	4975	0
583	20241007	112100	96406030	4975	4975	4975	4975	0
584	20241007	112000	96406030	4975	4975	4975	4975	30
585	20241007	111900	96256780	4975	4980	4980	4975	71
586	20241007	111800	95903480	4985	4980	4985	4980	22
587	20241007	111700	95793820	4980	4980	4980	4980	0
588	20241007	111600	95793820	4980	4980	4980	4980	0
589	20241007	111500	95793820	4980	4980	4980	4980	0
590	20241007	111400	95793820	4980	4985	4985	4980	27
591	20241007	111300	95659285	4980	4980	4980	4980	0
592	20241007	111200	95659285	4980	4980	4980	4980	0
593	20241007	111100	95659285	4980	4980	4980	4980	1
594	20241007	111000	95654305	4980	4980	4980	4980	2
595	20241007	110900	95644345	4980	4980	4980	4980	0
596	20241007	110800	95644345	4980	4980	4980	4980	1
597	20241007	110700	95639365	4985	4985	4985	4985	556
598	20241007	110600	92867705	4985	4990	4990	4985	359
599	20241007	110500	91078085	4985	4985	4985	4985	0
600	20241007	110400	91078085	4985	4985	4985	4985	10
601	20241007	110300	91028235	5000	5000	5000	5000	66
602	20241007	110200	90698235	5000	5000	5000	5000	19
603	20241007	110100	90603235	5000	5000	5000	5000	1223
604	20241007	110000	84488235	5000	4995	5000	4995	320
605	20241007	105900	82888485	4995	4995	4995	4995	322
606	20241007	105800	81280095	4985	4995	4995	4985	10
607	20241007	105700	81230155	4995	4995	4995	4995	2
608	20241007	105600	81220165	5000	4990	5000	4990	435
609	20241007	105500	79045975	4985	4985	4985	4985	3
610	20241007	105400	79031020	4985	4985	4985	4985	1
611	20241007	105300	79026035	4985	4985	4985	4985	0
612	20241007	105200	79026035	4985	4985	4985	4985	62
613	20241007	105100	78716965	4985	4985	4985	4985	0
614	20241007	105000	78716965	4985	4985	4985	4985	1
615	20241007	104900	78711980	4985	4985	4985	4985	2
616	20241007	104800	78702010	4995	4995	4995	4995	0
617	20241007	104700	78702010	4995	4995	4995	4995	500
618	20241007	104600	76204510	4985	4985	4985	4985	57
619	20241007	104500	75920365	4985	4995	4995	4985	27
620	20241007	104400	75785610	4985	4985	4985	4985	680
621	20241007	104300	72395810	4995	4995	4995	4995	0
622	20241007	104200	72395810	4995	4995	4995	4995	0
623	20241007	104100	72395810	4995	4995	4995	4995	1
624	20241007	104000	72390815	4995	4990	5000	4990	2050
625	20241007	103900	62146730	4955	4955	4955	4955	22
626	20241007	103800	62037720	4990	4970	4990	4970	1053
627	20241007	103700	56783960	4955	4955	4955	4955	0
628	20241007	103600	56783960	4955	4970	4970	4955	111
629	20241007	103500	56232305	4955	4955	4955	4955	0
630	20241007	103400	56232305	4955	4980	4980	4955	240
631	20241007	103300	55039480	4985	4985	4985	4985	9
632	20241007	103200	54994615	4980	4980	4980	4980	0
633	20241007	103100	54994615	4980	4980	4980	4980	5
634	20241007	103000	54969715	4980	4985	4985	4980	47
635	20241007	102900	54735630	4985	4985	4985	4985	0
636	20241007	102800	54735630	4985	4985	4985	4985	0
637	20241007	102700	54735630	4985	4985	4985	4985	0
638	20241007	102600	54735630	4985	4985	4985	4985	1
639	20241007	102500	54730645	4985	4985	4990	4985	81
640	20241007	102400	54326615	4980	4970	4980	4970	730
641	20241007	102300	50695020	4940	4965	4965	4940	102
642	20241007	102200	50188615	4965	4965	4965	4965	0
643	20241007	102100	50188615	4965	4965	4965	4965	0
644	20241007	102000	50188615	4965	4945	4965	4945	1182
645	20241007	101900	44325195	4945	4945	4945	4945	0
646	20241007	101800	44325195	4945	4945	4945	4945	0
647	20241007	101700	44325195	4945	4945	4945	4945	50
648	20241007	101600	44077945	4945	4945	4945	4945	2
649	20241007	101500	44068055	4945	4945	4945	4945	0
650	20241007	101400	44068055	4945	4945	4945	4945	0
651	20241007	101300	44068055	4945	4945	4945	4945	0
652	20241007	101200	44068055	4945	4945	4945	4945	0
653	20241007	101100	44068055	4945	4945	4945	4945	7
654	20241007	101000	44033440	4940	4940	4940	4940	0
655	20241007	100900	44033440	4940	4940	4940	4940	2
656	20241007	100800	44023560	4930	4930	4930	4930	9
657	20241007	100700	43979190	4930	4960	4960	4930	2
658	20241007	100600	43969300	4960	4960	4960	4960	0
659	20241007	100500	43969300	4960	4955	4960	4955	256
660	20241007	100400	42700130	4950	4945	4950	4945	3
661	20241007	100300	42685290	4900	4955	4955	4900	1608
662	20241007	100200	34767540	4955	4950	4955	4950	31
663	20241007	100100	34613950	4960	4960	4960	4960	3
664	20241007	100000	34599070	4950	4950	4950	4950	1276
665	20241007	095900	28282870	4950	4950	4950	4950	2
666	20241007	095800	28272970	4950	4950	4950	4950	1
667	20241007	095700	28268020	4955	4955	4955	4950	105
668	20241007	095600	27747755	4950	4950	4950	4950	0
669	20241007	095500	27747755	4950	4950	4950	4950	5
670	20241007	095400	27723005	4950	4950	4950	4950	2
671	20241007	095300	27713105	4960	4960	4960	4960	1
672	20241007	095200	27708145	4955	4955	4955	4955	0
673	20241007	095100	27708145	4955	4955	4955	4955	12
674	20241007	095000	27648685	4955	4970	4975	4955	395
675	20241007	094900	25684740	4970	4970	4970	4970	0
676	20241007	094800	25684740	4970	4955	4970	4955	98
677	20241007	094700	25198335	4960	4960	4960	4960	0
678	20241007	094600	25198335	4960	4950	4960	4950	705
679	20241007	094500	21708570	4950	4965	4965	4950	112
680	20241007	094400	21152640	4965	4960	4970	4950	464
681	20241007	094300	18848095	4960	4940	4960	4940	939
682	20241007	094200	14201495	4935	4935	4940	4935	197
683	20241007	094100	13228600	4920	4920	4920	4920	0
684	20241007	094000	13228600	4920	4920	4920	4920	3
685	20241007	093900	13213840	4920	4920	4920	4920	0
686	20241007	093800	13213840	4920	4920	4920	4920	2
687	20241007	093700	13204000	4920	4920	4920	4920	0
688	20241007	093600	13204000	4920	4920	4920	4920	2
689	20241007	093500	13194160	4920	4935	4935	4920	153
690	20241007	093400	12439150	4930	4930	4930	4930	0
691	20241007	093300	12439150	4930	4930	4930	4930	1
692	20241007	093200	12434220	4930	4930	4930	4930	0
693	20241007	093100	12434220	4930	4930	4930	4930	0
694	20241007	093000	12434220	4930	4940	4940	4930	4
695	20241007	092900	12414470	4940	4940	4940	4940	1
696	20241007	092800	12409530	4940	4945	4945	4940	121
697	20241007	092700	11811285	4945	4945	4945	4945	1
698	20241007	092600	11806340	4945	4945	4945	4945	0
699	20241007	092500	11806340	4945	4910	4945	4910	80
700	20241007	092400	11411250	4900	4900	4900	4900	0
701	20241007	092300	11411250	4900	4900	4900	4900	0
702	20241007	092200	11411250	4900	4910	4910	4900	203
703	20241007	092100	10416070	4920	4920	4920	4920	470
704	20241007	092000	8103670	4935	4935	4935	4935	0
705	20241007	091900	8103670	4935	4935	4935	4935	0
706	20241007	091800	8103670	4935	4935	4935	4935	30
707	20241007	091700	7955620	4920	4925	4925	4920	139
708	20241007	091600	7271240	4935	4925	4935	4925	96
709	20241007	091500	6798150	4925	4910	4925	4910	13
710	20241007	091400	6734280	4910	4905	4910	4905	279
711	20241007	091300	5365095	4890	4890	4890	4890	0
712	20241007	091200	5365095	4890	4890	4890	4890	1
713	20241007	091100	5360205	4885	4885	4885	4885	0
714	20241007	091000	5360205	4885	4885	4885	4885	0
715	20241007	090900	5360205	4885	4885	4885	4885	0
716	20241007	090800	5360205	4885	4885	4885	4885	5
717	20241007	090700	5335780	4880	4880	4880	4880	0
718	20241007	090600	5335780	4880	4880	4880	4880	0
719	20241007	090500	5335780	4880	4890	4890	4880	43
720	20241007	090400	5125770	4905	4905	4905	4905	200
721	20241007	090300	4144770	4900	4900	4900	4900	1
722	20241007	090200	4139870	4900	4900	4900	4900	0
723	20241007	090100	4139870	4900	4900	4900	4900	0
724	20241007	090000	4139870	4900	4870	4900	4870	849