KissMeData/041920/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192600	212294655	4605	4605	4605	4605	4394
3	20241022	192500	212294655	4605	4605	4605	4605	0
4	20241022	192400	212294655	4605	4605	4605	4605	0
5	20241022	192300	212294655	4605	4605	4605	4605	0
6	20241022	192200	212294655	4605	4605	4605	4605	0
7	20241022	192100	212294655	4605	4605	4605	4605	0
8	20241022	192000	212294655	4605	4605	4605	4605	0
9	20241022	191900	212294655	4605	4605	4605	4605	0
10	20241022	191800	212294655	4605	4605	4605	4605	0
11	20241022	191700	212294655	4605	4605	4605	4605	0
12	20241022	191600	212294655	4605	4605	4605	4605	0
13	20241022	191500	212294655	4605	4605	4605	4605	0
14	20241022	191400	212294655	4605	4605	4605	4605	0
15	20241022	191300	212294655	4605	4605	4605	4605	0
16	20241022	191200	212294655	4605	4605	4605	4605	0
17	20241022	191100	212294655	4605	4605	4605	4605	0
18	20241022	191000	212294655	4605	4605	4605	4605	0
19	20241022	190900	212294655	4605	4605	4605	4605	0
20	20241022	190800	212294655	4605	4605	4605	4605	0
21	20241022	190700	212294655	4605	4605	4605	4605	0
22	20241022	190600	212294655	4605	4605	4605	4605	0
23	20241022	190500	212294655	4605	4605	4605	4605	0
24	20241022	190400	212294655	4605	4605	4605	4605	0
25	20241022	190300	212294655	4605	4605	4605	4605	0
26	20241022	190200	212294655	4605	4605	4605	4605	0
27	20241022	190100	212294655	4605	4605	4605	4605	0
28	20241022	190000	212294655	4605	4605	4605	4605	0
29	20241022	185900	212294655	4605	4605	4605	4605	0
30	20241022	185800	212294655	4605	4605	4605	4605	0
31	20241022	185700	212294655	4605	4605	4605	4605	0
32	20241022	185600	212294655	4605	4605	4605	4605	4394
33	20241022	185500	212294655	4605	4605	4605	4605	0
34	20241022	185400	212294655	4605	4605	4605	4605	0
35	20241022	185300	212294655	4605	4605	4605	4605	0
36	20241022	185200	212294655	4605	4605	4605	4605	0
37	20241022	185100	212294655	4605	4605	4605	4605	0
38	20241022	185000	212294655	4605	4605	4605	4605	0
39	20241022	184900	212294655	4605	4605	4605	4605	0
40	20241022	184800	212294655	4605	4605	4605	4605	0
41	20241022	184700	212294655	4605	4605	4605	4605	0
42	20241022	184600	212294655	4605	4605	4605	4605	0
43	20241022	184500	212294655	4605	4605	4605	4605	0
44	20241022	184400	212294655	4605	4605	4605	4605	0
45	20241022	184300	212294655	4605	4605	4605	4605	0
46	20241022	184200	212294655	4605	4605	4605	4605	0
47	20241022	184100	212294655	4605	4605	4605	4605	0
48	20241022	184000	212294655	4605	4605	4605	4605	0
49	20241022	183900	212294655	4605	4605	4605	4605	0
50	20241022	183800	212294655	4605	4605	4605	4605	0
51	20241022	183700	212294655	4605	4605	4605	4605	0
52	20241022	183600	212294655	4605	4605	4605	4605	0
53	20241022	183500	212294655	4605	4605	4605	4605	0
54	20241022	183400	212294655	4605	4605	4605	4605	0
55	20241022	183300	212294655	4605	4605	4605	4605	0
56	20241022	183200	212294655	4605	4605	4605	4605	0
57	20241022	183100	212294655	4605	4605	4605	4605	0
58	20241022	183000	212294655	4605	4605	4605	4605	0
59	20241022	182900	212294655	4605	4605	4605	4605	0
60	20241022	182800	212294655	4605	4605	4605	4605	0
61	20241022	182700	212294655	4605	4605	4605	4605	0
62	20241022	182600	212294655	4605	4605	4605	4605	4394
63	20241022	182500	212294655	4605	4605	4605	4605	0
64	20241022	182400	212294655	4605	4605	4605	4605	0
65	20241022	182300	212294655	4605	4605	4605	4605	0
66	20241022	182200	212294655	4605	4605	4605	4605	0
67	20241022	182100	212294655	4605	4605	4605	4605	0
68	20241022	182000	212294655	4605	4605	4605	4605	0
69	20241022	181900	212294655	4605	4605	4605	4605	0
70	20241022	181800	212294655	4605	4605	4605	4605	0
71	20241022	181700	212294655	4605	4605	4605	4605	0
72	20241022	181600	212294655	4605	4605	4605	4605	0
73	20241022	181500	212294655	4605	4605	4605	4605	0
74	20241022	181400	212294655	4605	4605	4605	4605	0
75	20241022	181300	212294655	4605	4605	4605	4605	0
76	20241022	181200	212294655	4605	4605	4605	4605	0
77	20241022	181100	212294655	4605	4605	4605	4605	0
78	20241022	181000	212294655	4605	4605	4605	4605	0
79	20241022	180900	212294655	4605	4605	4605	4605	0
80	20241022	180800	212294655	4605	4605	4605	4605	0
81	20241022	180700	212294655	4605	4605	4605	4605	0
82	20241022	180600	212294655	4605	4605	4605	4605	0
83	20241022	180500	212294655	4605	4605	4605	4605	0
84	20241022	180400	212294655	4605	4605	4605	4605	0
85	20241022	180300	212294655	4605	4605	4605	4605	0
86	20241022	180200	212294655	4605	4605	4605	4605	0
87	20241022	180100	212294655	4605	4605	4605	4605	0
88	20241022	180000	212294655	4605	4605	4605	4605	0
89	20241022	175900	212294655	4605	4605	4605	4605	0
90	20241022	175800	212294655	4605	4605	4605	4605	0
91	20241022	175700	212294655	4605	4605	4605	4605	0
92	20241022	175600	212294655	4605	4605	4605	4605	4394
93	20241022	175500	212294655	4605	4605	4605	4605	0
94	20241022	175400	212294655	4605	4605	4605	4605	0
95	20241022	175300	212294655	4605	4605	4605	4605	0
96	20241022	175200	212294655	4605	4605	4605	4605	0
97	20241022	175100	212294655	4605	4605	4605	4605	0
98	20241022	175000	212294655	4605	4605	4605	4605	0
99	20241022	174900	212294655	4605	4605	4605	4605	0
100	20241022	174800	212294655	4605	4605	4605	4605	0
101	20241022	174700	212294655	4605	4605	4605	4605	0
102	20241022	174600	212294655	4605	4605	4605	4605	0
103	20241022	174500	212294655	4605	4605	4605	4605	0
104	20241022	174400	212294655	4605	4605	4605	4605	0
105	20241022	174300	212294655	4605	4605	4605	4605	0
106	20241022	174200	212294655	4605	4605	4605	4605	0
107	20241022	174100	212294655	4605	4605	4605	4605	0
108	20241022	174000	212294655	4605	4605	4605	4605	0
109	20241022	173900	212294655	4605	4605	4605	4605	0
110	20241022	173800	212294655	4605	4605	4605	4605	0
111	20241022	173700	212294655	4605	4605	4605	4605	0
112	20241022	173600	212294655	4605	4605	4605	4605	0
113	20241022	173500	212294655	4605	4605	4605	4605	0
114	20241022	173400	212294655	4605	4605	4605	4605	0
115	20241022	173300	212294655	4605	4605	4605	4605	0
116	20241022	173200	212294655	4605	4605	4605	4605	0
117	20241022	173100	212294655	4605	4605	4605	4605	0
118	20241022	173000	212294655	4605	4605	4605	4605	0
119	20241022	172900	212294655	4605	4605	4605	4605	0
120	20241022	172800	212294655	4605	4605	4605	4605	0
121	20241022	172700	212294655	4605	4605	4605	4605	0
122	20241022	172600	212294655	4605	4605	4605	4605	4394
123	20241022	172500	212294655	4605	4605	4605	4605	0
124	20241022	172400	212294655	4605	4605	4605	4605	0
125	20241022	172300	212294655	4605	4605	4605	4605	0
126	20241022	172200	212294655	4605	4605	4605	4605	0
127	20241022	172100	212294655	4605	4605	4605	4605	0
128	20241022	172000	212294655	4605	4605	4605	4605	0
129	20241022	171900	212294655	4605	4605	4605	4605	0
130	20241022	171800	212294655	4605	4605	4605	4605	0
131	20241022	171700	212294655	4605	4605	4605	4605	0
132	20241022	171600	212294655	4605	4605	4605	4605	0
133	20241022	171500	212294655	4605	4605	4605	4605	0
134	20241022	171400	212294655	4605	4605	4605	4605	0
135	20241022	171300	212294655	4605	4605	4605	4605	0
136	20241022	171200	212294655	4605	4605	4605	4605	0
137	20241022	171100	212294655	4605	4605	4605	4605	0
138	20241022	171000	212294655	4605	4605	4605	4605	0
139	20241022	170900	212294655	4605	4605	4605	4605	0
140	20241022	170800	212294655	4605	4605	4605	4605	0
141	20241022	170700	212294655	4605	4605	4605	4605	0
142	20241022	170600	212294655	4605	4605	4605	4605	0
143	20241022	170500	212294655	4605	4605	4605	4605	0
144	20241022	170400	212294655	4605	4605	4605	4605	0
145	20241022	170300	212294655	4605	4605	4605	4605	0
146	20241022	170200	212294655	4605	4605	4605	4605	0
147	20241022	170100	212294655	4605	4605	4605	4605	0
148	20241022	170000	212294655	4605	4605	4605	4605	0
149	20241022	165900	212294655	4605	4605	4605	4605	0
150	20241022	165800	212294655	4605	4605	4605	4605	0
151	20241022	165700	212294655	4605	4605	4605	4605	0
152	20241022	165600	212294655	4605	4605	4605	4605	4394
153	20241022	165500	212294655	4605	4605	4605	4605	0
154	20241022	165400	212294655	4605	4605	4605	4605	0
155	20241022	165300	212294655	4605	4605	4605	4605	0
156	20241022	165200	212294655	4605	4605	4605	4605	0
157	20241022	165100	212294655	4605	4605	4605	4605	0
158	20241022	165000	212294655	4605	4605	4605	4605	0
159	20241022	164900	212294655	4605	4605	4605	4605	0
160	20241022	164800	212294655	4605	4605	4605	4605	0
161	20241022	164700	212294655	4605	4605	4605	4605	0
162	20241022	164600	212294655	4605	4605	4605	4605	0
163	20241022	164500	212294655	4605	4605	4605	4605	0
164	20241022	164400	212294655	4605	4605	4605	4605	0
165	20241022	164300	212294655	4605	4605	4605	4605	0
166	20241022	164200	212294655	4605	4605	4605	4605	0
167	20241022	164100	212294655	4605	4605	4605	4605	0
168	20241022	164000	212294655	4605	4605	4605	4605	0
169	20241022	163900	212294655	4605	4605	4605	4605	0
170	20241022	163800	212294655	4605	4605	4605	4605	0
171	20241022	163700	212294655	4605	4605	4605	4605	0
172	20241022	163600	212294655	4605	4605	4605	4605	0
173	20241022	163500	212294655	4605	4605	4605	4605	0
174	20241022	163400	212294655	4605	4605	4605	4605	0
175	20241022	163300	212294655	4605	4605	4605	4605	0
176	20241022	163200	212294655	4605	4605	4605	4605	0
177	20241022	163100	212294655	4605	4605	4605	4605	0
178	20241022	163000	212294655	4605	4605	4605	4605	0
179	20241022	162900	212294655	4605	4605	4605	4605	0
180	20241022	162800	212294655	4605	4605	4605	4605	0
181	20241022	162700	212294655	4605	4605	4605	4605	0
182	20241022	162600	212294655	4605	4605	4605	4605	4394
183	20241022	162500	212294655	4605	4605	4605	4605	0
184	20241022	162400	212294655	4605	4605	4605	4605	0
185	20241022	162300	212294655	4605	4605	4605	4605	0
186	20241022	162200	212294655	4605	4605	4605	4605	0
187	20241022	162100	212294655	4605	4605	4605	4605	0
188	20241022	162000	212294655	4605	4605	4605	4605	0
189	20241022	161900	212294655	4605	4605	4605	4605	0
190	20241022	161800	212294655	4605	4605	4605	4605	0
191	20241022	161700	212294655	4605	4605	4605	4605	0
192	20241022	161600	212294655	4605	4605	4605	4605	0
193	20241022	161500	212294655	4605	4605	4605	4605	0
194	20241022	161400	212294655	4605	4605	4605	4605	0
195	20241022	161300	212294655	4605	4605	4605	4605	0
196	20241022	161200	212294655	4605	4605	4605	4605	0
197	20241022	161100	212294655	4605	4605	4605	4605	0
198	20241022	161000	212294655	4605	4605	4605	4605	0
199	20241022	160900	212294655	4605	4605	4605	4605	0
200	20241022	160800	212294655	4605	4605	4605	4605	0
201	20241022	160700	212294655	4605	4605	4605	4605	0
202	20241022	160600	212294655	4605	4605	4605	4605	0
203	20241022	160500	212294655	4605	4605	4605	4605	0
204	20241022	160400	212294655	4605	4605	4605	4605	0
205	20241022	160300	212294655	4605	4605	4605	4605	0
206	20241022	160200	212294655	4605	4605	4605	4605	0
207	20241022	160100	212294655	4605	4605	4605	4605	0
208	20241022	160000	212294655	4605	4605	4605	4605	0
209	20241022	155900	212294655	4605	4605	4605	4605	0
210	20241022	155800	212294655	4605	4605	4605	4605	0
211	20241022	155700	212294655	4605	4605	4605	4605	0
212	20241022	155600	212294655	4605	4605	4605	4605	4394
213	20241022	155500	212294655	4605	4605	4605	4605	0
214	20241022	155400	212294655	4605	4605	4605	4605	0
215	20241022	155300	212294655	4605	4605	4605	4605	0
216	20241022	155200	212294655	4605	4605	4605	4605	0
217	20241022	155100	212294655	4605	4605	4605	4605	0
218	20241022	155000	212294655	4605	4605	4605	4605	0
219	20241022	154900	212294655	4605	4605	4605	4605	0
220	20241022	154800	212294655	4605	4605	4605	4605	0
221	20241022	154700	212294655	4605	4605	4605	4605	0
222	20241022	154600	212294655	4605	4605	4605	4605	0
223	20241022	154500	212294655	4605	4605	4605	4605	0
224	20241022	154400	212294655	4605	4605	4605	4605	0
225	20241022	154300	212294655	4605	4605	4605	4605	0
226	20241022	154200	212294655	4605	4605	4605	4605	0
227	20241022	154100	212294655	4605	4605	4605	4605	0
228	20241022	154000	212294655	4605	4605	4605	4605	0
229	20241022	153900	212294655	4605	4605	4605	4605	0
230	20241022	153800	212294655	4605	4605	4605	4605	0
231	20241022	153700	212294655	4605	4605	4605	4605	0
232	20241022	153600	212294655	4605	4605	4605	4605	0
233	20241022	153500	212294655	4605	4605	4605	4605	0
234	20241022	153400	212294655	4605	4605	4605	4605	0
235	20241022	153300	212294655	4605	4605	4605	4605	0
236	20241022	153200	212294655	4605	4605	4605	4605	0
237	20241022	153100	212294655	4605	4605	4605	4605	0
238	20241022	153000	212294655	4605	4605	4605	4605	4394
239	20241022	152900	192060285	4650	4650	4650	4650	0
240	20241022	152800	192060285	4650	4650	4650	4650	0
241	20241022	152700	192060285	4650	4650	4650	4650	0
242	20241022	152600	192060285	4650	4650	4650	4650	0
243	20241022	152500	192060285	4650	4650	4650	4650	0
244	20241022	152400	192060285	4650	4650	4650	4650	0
245	20241022	152300	192060285	4650	4650	4650	4650	0
246	20241022	152200	192060285	4650	4650	4650	4650	0
247	20241022	152100	192060285	4650	4650	4650	4650	0
248	20241022	152000	192060285	4650	4650	4650	4650	0
249	20241022	151900	192060285	4650	4630	4685	4630	870
250	20241022	151800	188010765	4630	4630	4630	4630	0
251	20241022	151700	188010765	4630	4630	4630	4630	0
252	20241022	151600	188010765	4630	4630	4630	4630	0
253	20241022	151500	188010765	4630	4630	4630	4630	0
254	20241022	151400	188010765	4630	4630	4630	4630	0
255	20241022	151300	188010765	4630	4630	4630	4630	0
256	20241022	151200	188010765	4630	4630	4630	4630	1
257	20241022	151100	188006135	4625	4625	4625	4625	124
258	20241022	151000	187432635	4625	4625	4625	4625	0
259	20241022	150900	187432635	4625	4625	4625	4625	1
260	20241022	150800	187428010	4640	4640	4640	4640	0
261	20241022	150700	187428010	4640	4640	4640	4640	0
262	20241022	150600	187428010	4640	4640	4640	4640	0
263	20241022	150500	187428010	4640	4640	4640	4640	0
264	20241022	150400	187428010	4640	4640	4640	4640	0
265	20241022	150300	187428010	4640	4640	4640	4640	0
266	20241022	150200	187428010	4640	4640	4640	4640	0
267	20241022	150100	187428010	4640	4640	4640	4640	0
268	20241022	150000	187428010	4640	4640	4640	4640	0
269	20241022	145900	187428010	4640	4640	4640	4640	0
270	20241022	145800	187428010	4640	4600	4640	4600	300
271	20241022	145700	186045920	4600	4580	4600	4575	236
272	20241022	145600	184965740	4600	4585	4600	4580	156
273	20241022	145500	184249530	4600	4585	4600	4585	2
274	20241022	145400	184240345	4600	4600	4600	4600	10
275	20241022	145300	184194345	4595	4595	4595	4585	176
276	20241022	145200	183385635	4585	4585	4595	4585	46
277	20241022	145100	183174625	4590	4580	4590	4580	659
278	20241022	145000	180151170	4585	4585	4585	4585	11
279	20241022	144900	180100735	4580	4580	4580	4580	20
280	20241022	144800	180009135	4595	4595	4595	4595	0
281	20241022	144700	180009135	4595	4595	4595	4595	0
282	20241022	144600	180009135	4595	4600	4600	4565	2307
283	20241022	144500	169437850	4600	4605	4605	4595	969
284	20241022	144400	164982125	4615	4615	4615	4615	0
285	20241022	144300	164982125	4615	4615	4615	4615	0
286	20241022	144200	164982125	4615	4615	4615	4615	3
287	20241022	144100	164968280	4615	4615	4615	4615	0
288	20241022	144000	164968280	4615	4615	4615	4615	0
289	20241022	143900	164968280	4615	4615	4615	4615	10
290	20241022	143800	164922130	4615	4615	4615	4615	0
291	20241022	143700	164922130	4615	4615	4615	4615	0
292	20241022	143600	164922130	4615	4610	4615	4610	106
293	20241022	143500	164433465	4620	4610	4620	4600	1241
294	20241022	143400	158719375	4615	4615	4615	4615	0
295	20241022	143300	158719375	4615	4615	4615	4615	35
296	20241022	143200	158557850	4620	4620	4620	4620	22
297	20241022	143100	158456210	4615	4615	4615	4615	0
298	20241022	143000	158456210	4615	4615	4615	4615	0
299	20241022	142900	158456210	4615	4615	4615	4615	0
300	20241022	142800	158456210	4615	4615	4615	4615	24
301	20241022	142700	158345450	4620	4620	4620	4620	1
302	20241022	142600	158340830	4615	4615	4615	4615	0
303	20241022	142500	158340830	4615	4615	4615	4615	0
304	20241022	142400	158340830	4615	4620	4620	4615	11
305	20241022	142300	158290060	4620	4615	4620	4615	35
306	20241022	142200	158128390	4605	4605	4605	4605	0
307	20241022	142100	158128390	4605	4605	4605	4605	0
308	20241022	142000	158128390	4605	4605	4605	4605	0
309	20241022	141900	158128390	4605	4610	4610	4605	1252
310	20241022	141800	152362800	4610	4615	4615	4610	1000
311	20241022	141700	147752000	4615	4615	4615	4615	1
312	20241022	141600	147747385	4645	4645	4645	4645	0
313	20241022	141500	147747385	4645	4645	4645	4645	0
314	20241022	141400	147747385	4645	4635	4645	4615	4043
315	20241022	141300	129058905	4655	4655	4655	4655	0
316	20241022	141200	129058905	4655	4635	4655	4635	2
317	20241022	141100	129049615	4655	4655	4655	4655	0
318	20241022	141000	129049615	4655	4655	4655	4655	0
319	20241022	140900	129049615	4655	4655	4655	4655	0
320	20241022	140800	129049615	4655	4655	4655	4655	1
321	20241022	140700	129044960	4635	4635	4635	4635	0
322	20241022	140600	129044960	4635	4635	4635	4635	0
323	20241022	140500	129044960	4635	4635	4635	4635	0
324	20241022	140400	129044960	4635	4635	4635	4635	0
325	20241022	140300	129044960	4635	4635	4635	4635	10
326	20241022	140200	128998610	4655	4655	4655	4655	0
327	20241022	140100	128998610	4655	4655	4655	4655	0
328	20241022	140000	128998610	4655	4655	4655	4655	0
329	20241022	135900	128998610	4655	4655	4655	4655	1
330	20241022	135800	128993955	4660	4660	4660	4660	0
331	20241022	135700	128993955	4660	4660	4660	4660	0
332	20241022	135600	128993955	4660	4660	4660	4660	0
333	20241022	135500	128993955	4660	4660	4660	4660	0
334	20241022	135400	128993955	4660	4660	4660	4660	0
335	20241022	135300	128993955	4660	4660	4660	4660	0
336	20241022	135200	128993955	4660	4660	4660	4660	0
337	20241022	135100	128993955	4660	4655	4660	4655	117
338	20241022	135000	128449235	4660	4635	4660	4625	1401
339	20241022	134900	121966770	4665	4665	4665	4665	0
340	20241022	134800	121966770	4665	4660	4665	4660	31
341	20241022	134700	121822160	4660	4660	4660	4660	30
342	20241022	134600	121682360	4660	4660	4660	4660	0
343	20241022	134500	121682360	4660	4660	4660	4660	0
344	20241022	134400	121682360	4660	4660	4660	4660	11
345	20241022	134300	121631100	4660	4660	4660	4660	0
346	20241022	134200	121631100	4660	4660	4660	4660	0
347	20241022	134100	121631100	4660	4660	4660	4660	1
348	20241022	134000	121626440	4660	4655	4660	4630	719
349	20241022	133900	118296780	4655	4645	4655	4630	382
350	20241022	133800	116526505	4650	4650	4650	4650	49
351	20241022	133700	116298655	4650	4650	4650	4650	10
352	20241022	133600	116252155	4650	4650	4655	4650	22
353	20241022	133500	116149845	4655	4655	4655	4655	25
354	20241022	133400	116033470	4680	4680	4680	4680	0
355	20241022	133300	116033470	4680	4680	4680	4680	0
356	20241022	133200	116033470	4680	4680	4680	4680	1
357	20241022	133100	116028790	4680	4680	4680	4680	5
358	20241022	133000	116005390	4650	4650	4650	4650	0
359	20241022	132900	116005390	4650	4650	4650	4650	0
360	20241022	132800	116005390	4650	4650	4650	4650	0
361	20241022	132700	116005390	4650	4650	4650	4650	0
362	20241022	132600	116005390	4650	4650	4650	4650	0
363	20241022	132500	116005390	4650	4650	4650	4650	0
364	20241022	132400	116005390	4650	4650	4650	4650	0
365	20241022	132300	116005390	4650	4650	4650	4650	0
366	20241022	132200	116005390	4650	4670	4670	4650	10
367	20241022	132100	115958835	4685	4685	4685	4685	0
368	20241022	132000	115958835	4685	4685	4685	4685	0
369	20241022	131900	115958835	4685	4685	4685	4685	0
370	20241022	131800	115958835	4685	4685	4685	4685	0
371	20241022	131700	115958835	4685	4685	4685	4685	0
372	20241022	131600	115958835	4685	4685	4685	4685	0
373	20241022	131500	115958835	4685	4685	4685	4685	0
374	20241022	131400	115958835	4685	4685	4685	4685	0
375	20241022	131300	115958835	4685	4685	4685	4685	0
376	20241022	131200	115958835	4685	4685	4685	4685	0
377	20241022	131100	115958835	4685	4685	4685	4685	0
378	20241022	131000	115958835	4685	4680	4685	4680	8
379	20241022	130900	115921365	4675	4675	4675	4675	0
380	20241022	130800	115921365	4675	4675	4675	4675	0
381	20241022	130700	115921365	4675	4675	4675	4675	62
382	20241022	130600	115631515	4675	4675	4675	4675	0
383	20241022	130500	115631515	4675	4675	4675	4675	1
384	20241022	130400	115626840	4675	4675	4675	4675	0
385	20241022	130300	115626840	4675	4675	4675	4675	0
386	20241022	130200	115626840	4675	4675	4675	4675	0
387	20241022	130100	115626840	4675	4675	4675	4675	1
388	20241022	130000	115622165	4675	4675	4675	4675	2
389	20241022	125900	115612815	4675	4675	4675	4675	1
390	20241022	125800	115608140	4675	4675	4675	4675	0
391	20241022	125700	115608140	4675	4675	4675	4675	0
392	20241022	125600	115608140	4675	4675	4675	4675	0
393	20241022	125500	115608140	4675	4670	4675	4670	25
394	20241022	125400	115491350	4660	4660	4660	4660	0
395	20241022	125300	115491350	4660	4660	4660	4660	0
396	20241022	125200	115491350	4660	4660	4660	4660	0
397	20241022	125100	115491350	4660	4660	4660	4660	0
398	20241022	125000	115491350	4660	4660	4660	4660	0
399	20241022	124900	115491350	4660	4660	4660	4660	0
400	20241022	124800	115491350	4660	4660	4660	4660	0
401	20241022	124700	115491350	4660	4660	4660	4660	0
402	20241022	124600	115491350	4660	4660	4660	4660	0
403	20241022	124500	115491350	4660	4660	4660	4660	0
404	20241022	124400	115491350	4660	4660	4660	4660	0
405	20241022	124300	115491350	4660	4660	4660	4660	0
406	20241022	124200	115491350	4660	4660	4660	4660	0
407	20241022	124100	115491350	4660	4660	4660	4660	0
408	20241022	124000	115491350	4660	4660	4660	4660	0
409	20241022	123900	115491350	4660	4660	4660	4660	5
410	20241022	123800	115468050	4690	4690	4690	4690	0
411	20241022	123700	115468050	4690	4690	4690	4690	0
412	20241022	123600	115468050	4690	4690	4690	4690	0
413	20241022	123500	115468050	4690	4690	4690	4690	0
414	20241022	123400	115468050	4690	4690	4690	4690	0
415	20241022	123300	115468050	4690	4690	4690	4690	1
416	20241022	123200	115463360	4690	4690	4690	4690	0
417	20241022	123100	115463360	4690	4645	4695	4645	179
418	20241022	123000	114628055	4650	4650	4650	4650	0
419	20241022	122900	114628055	4650	4650	4650	4650	0
420	20241022	122800	114628055	4650	4650	4650	4650	0
421	20241022	122700	114628055	4650	4650	4650	4650	0
422	20241022	122600	114628055	4650	4650	4650	4650	0
423	20241022	122500	114628055	4650	4650	4650	4650	0
424	20241022	122400	114628055	4650	4650	4650	4650	0
425	20241022	122300	114628055	4650	4650	4650	4650	0
426	20241022	122200	114628055	4650	4650	4650	4650	12
427	20241022	122100	114572255	4665	4665	4665	4665	0
428	20241022	122000	114572255	4665	4665	4665	4665	0
429	20241022	121900	114572255	4665	4665	4665	4665	0
430	20241022	121800	114572255	4665	4655	4665	4655	20
431	20241022	121700	114479070	4625	4640	4640	4625	2000
432	20241022	121600	105222000	4640	4640	4640	4640	0
433	20241022	121500	105222000	4640	4640	4640	4640	0
434	20241022	121400	105222000	4640	4640	4640	4640	0
435	20241022	121300	105222000	4640	4640	4640	4640	0
436	20241022	121200	105222000	4640	4640	4640	4640	0
437	20241022	121100	105222000	4640	4640	4640	4640	0
438	20241022	121000	105222000	4640	4640	4640	4640	4
439	20241022	120900	105203440	4640	4640	4640	4640	0
440	20241022	120800	105203440	4640	4640	4640	4640	0
441	20241022	120700	105203440	4640	4640	4640	4640	0
442	20241022	120600	105203440	4640	4640	4640	4640	0
443	20241022	120500	105203440	4640	4640	4640	4640	0
444	20241022	120400	105203440	4640	4640	4640	4640	0
445	20241022	120300	105203440	4640	4640	4640	4640	0
446	20241022	120200	105203440	4640	4640	4640	4640	0
447	20241022	120100	105203440	4640	4640	4640	4640	0
448	20241022	120000	105203440	4640	4640	4640	4640	0
449	20241022	115900	105203440	4640	4640	4640	4640	0
450	20241022	115800	105203440	4640	4640	4640	4640	0
451	20241022	115700	105203440	4640	4640	4640	4640	0
452	20241022	115600	105203440	4640	4640	4640	4640	0
453	20241022	115500	105203440	4640	4640	4640	4640	0
454	20241022	115400	105203440	4640	4640	4640	4640	0
455	20241022	115300	105203440	4640	4640	4640	4640	0
456	20241022	115200	105203440	4640	4640	4640	4640	0
457	20241022	115100	105203440	4640	4640	4640	4640	0
458	20241022	115000	105203440	4640	4640	4640	4640	1
459	20241022	114900	105198800	4640	4640	4640	4640	27
460	20241022	114800	105073520	4625	4625	4625	4625	0
461	20241022	114700	105073520	4625	4625	4625	4625	0
462	20241022	114600	105073520	4625	4625	4625	4625	42
463	20241022	114500	104879270	4620	4620	4620	4620	0
464	20241022	114400	104879270	4620	4620	4620	4620	0
465	20241022	114300	104879270	4620	4660	4660	4620	1371
466	20241022	114200	98527885	4660	4660	4660	4660	0
467	20241022	114100	98527885	4660	4660	4660	4660	0
468	20241022	114000	98527885	4660	4660	4660	4660	0
469	20241022	113900	98527885	4660	4660	4660	4660	0
470	20241022	113800	98527885	4660	4660	4660	4660	0
471	20241022	113700	98527885	4660	4660	4660	4660	0
472	20241022	113600	98527885	4660	4660	4660	4660	0
473	20241022	113500	98527885	4660	4660	4660	4660	212
474	20241022	113400	97539965	4645	4645	4645	4645	0
475	20241022	113300	97539965	4645	4645	4645	4645	0
476	20241022	113200	97539965	4645	4645	4645	4645	0
477	20241022	113100	97539965	4645	4645	4645	4645	0
478	20241022	113000	97539965	4645	4645	4645	4645	0
479	20241022	112900	97539965	4645	4645	4645	4645	2
480	20241022	112800	97530675	4650	4650	4650	4650	550
481	20241022	112700	94973175	4650	4650	4650	4650	0
482	20241022	112600	94973175	4650	4650	4650	4650	0
483	20241022	112500	94973175	4650	4660	4660	4650	147
484	20241022	112400	94288890	4660	4660	4660	4660	0
485	20241022	112300	94288890	4660	4660	4660	4660	50
486	20241022	112200	94055890	4660	4660	4660	4660	22
487	20241022	112100	93953370	4660	4660	4660	4660	1
488	20241022	112000	93948710	4660	4660	4660	4660	50
489	20241022	111900	93715710	4660	4660	4660	4660	0
490	20241022	111800	93715710	4660	4660	4660	4660	0
491	20241022	111700	93715710	4660	4660	4660	4660	1
492	20241022	111600	93711050	4660	4660	4660	4660	2
493	20241022	111500	93701730	4660	4660	4660	4660	0
494	20241022	111400	93701730	4660	4660	4660	4660	0
495	20241022	111300	93701730	4660	4660	4660	4660	2
496	20241022	111200	93692410	4655	4655	4655	4655	0
497	20241022	111100	93692410	4655	4655	4655	4655	1
498	20241022	111000	93687755	4660	4660	4660	4660	1
499	20241022	110900	93683095	4660	4660	4660	4660	1
500	20241022	110800	93678435	4650	4650	4650	4650	0
501	20241022	110700	93678435	4650	4650	4650	4650	0
502	20241022	110600	93678435	4650	4650	4650	4650	0
503	20241022	110500	93678435	4650	4650	4650	4650	0
504	20241022	110400	93678435	4650	4650	4650	4650	0
505	20241022	110300	93678435	4650	4650	4650	4650	100
506	20241022	110200	93213435	4650	4650	4650	4650	192
507	20241022	110100	92320635	4640	4640	4640	4640	0
508	20241022	110000	92320635	4640	4640	4640	4640	0
509	20241022	105900	92320635	4640	4640	4640	4640	0
510	20241022	105800	92320635	4640	4640	4640	4640	0
511	20241022	105700	92320635	4640	4640	4640	4640	0
512	20241022	105600	92320635	4640	4650	4650	4640	419
513	20241022	105500	90375370	4650	4650	4650	4650	0
514	20241022	105400	90375370	4650	4650	4650	4650	100
515	20241022	105300	89910370	4650	4650	4650	4650	0
516	20241022	105200	89910370	4650	4660	4660	4650	101
517	20241022	105100	89440710	4660	4660	4660	4660	5
518	20241022	105000	89417410	4660	4660	4660	4660	13
519	20241022	104900	89356830	4660	4660	4660	4660	2
520	20241022	104800	89347510	4660	4660	4660	4660	1
521	20241022	104700	89342850	4645	4645	4645	4645	0
522	20241022	104600	89342850	4645	4645	4645	4645	0
523	20241022	104500	89342850	4645	4645	4645	4645	0
524	20241022	104400	89342850	4645	4645	4645	4645	0
525	20241022	104300	89342850	4645	4650	4650	4645	258
526	20241022	104200	88144430	4650	4650	4650	4650	490
527	20241022	104100	85865930	4650	4655	4660	4650	1064
528	20241022	104000	80916430	4660	4660	4660	4660	469
529	20241022	103900	78730890	4665	4665	4665	4665	421
530	20241022	103800	76766925	4670	4670	4670	4670	0
531	20241022	103700	76766925	4670	4680	4680	4670	1442
532	20241022	103600	70029275	4680	4680	4680	4680	0
533	20241022	103500	70029275	4680	4680	4680	4680	0
534	20241022	103400	70029275	4680	4680	4680	4680	0
535	20241022	103300	70029275	4680	4680	4680	4680	203
536	20241022	103200	69079235	4675	4675	4675	4675	0
537	20241022	103100	69079235	4675	4675	4675	4675	0
538	20241022	103000	69079235	4675	4675	4675	4675	0
539	20241022	102900	69079235	4675	4675	4675	4675	541
540	20241022	102800	66550060	4680	4680	4680	4680	10
541	20241022	102700	66503260	4680	4680	4680	4680	0
542	20241022	102600	66503260	4680	4680	4680	4680	0
543	20241022	102500	66503260	4680	4680	4680	4680	100
544	20241022	102400	66035260	4690	4690	4690	4690	4
545	20241022	102300	66016500	4675	4675	4675	4675	0
546	20241022	102200	66016500	4675	4680	4680	4675	199
547	20241022	102100	65085610	4690	4690	4690	4690	0
548	20241022	102000	65085610	4690	4690	4690	4690	2
549	20241022	101900	65076230	4690	4680	4690	4680	2
550	20241022	101800	65066860	4680	4680	4680	4680	0
551	20241022	101700	65066860	4680	4690	4690	4680	533
552	20241022	101600	62571040	4700	4700	4700	4700	0
553	20241022	101500	62571040	4700	4700	4700	4700	0
554	20241022	101400	62571040	4700	4700	4700	4700	0
555	20241022	101300	62571040	4700	4690	4700	4690	42
556	20241022	101200	62373755	4690	4690	4690	4690	95
557	20241022	101100	61928205	4700	4700	4700	4700	1
558	20241022	101000	61923505	4690	4690	4690	4690	0
559	20241022	100900	61923505	4690	4690	4690	4690	100
560	20241022	100800	61454505	4690	4690	4690	4690	5
561	20241022	100700	61431055	4700	4700	4700	4700	0
562	20241022	100600	61431055	4700	4700	4700	4700	0
563	20241022	100500	61431055	4700	4685	4700	4685	251
564	20241022	100400	60252120	4685	4685	4685	4685	149
565	20241022	100300	59554055	4685	4685	4685	4685	932
566	20241022	100200	55187635	4700	4700	4700	4700	49
567	20241022	100100	54957335	4710	4710	4710	4710	0
568	20241022	100000	54957335	4710	4710	4710	4710	300
569	20241022	095900	53544335	4685	4685	4685	4685	330
570	20241022	095800	51998285	4685	4690	4690	4685	554
571	20241022	095700	49402230	4700	4700	4700	4700	0
572	20241022	095600	49402230	4700	4695	4700	4690	273
573	20241022	095500	48121640	4690	4690	4690	4690	0
574	20241022	095400	48121640	4690	4690	4690	4690	50
575	20241022	095300	47887140	4690	4690	4690	4690	0
576	20241022	095200	47887140	4690	4690	4690	4690	80
577	20241022	095100	47511940	4690	4695	4695	4690	1906
578	20241022	095000	38572580	4695	4705	4705	4695	953
579	20241022	094900	34096295	4695	4695	4695	4695	0
580	20241022	094800	34096295	4695	4695	4695	4695	0
581	20241022	094700	34096295	4695	4695	4695	4695	0
582	20241022	094600	34096295	4695	4695	4695	4695	0
583	20241022	094500	34096295	4695	4695	4695	4695	0
584	20241022	094400	34096295	4695	4695	4695	4695	0
585	20241022	094300	34096295	4695	4700	4700	4695	150
586	20241022	094200	33391695	4710	4710	4710	4710	116
587	20241022	094100	32845335	4710	4710	4710	4700	437
588	20241022	094000	30791385	4710	4710	4710	4710	0
589	20241022	093900	30791385	4710	4710	4710	4710	0
590	20241022	093800	30791385	4710	4705	4710	4705	312
591	20241022	093700	29323150	4705	4705	4705	4705	244
592	20241022	093600	28175130	4705	4705	4705	4705	200
593	20241022	093500	27234130	4700	4700	4700	4700	0
594	20241022	093400	27234130	4700	4700	4700	4700	0
595	20241022	093300	27234130	4700	4700	4700	4700	0
596	20241022	093200	27234130	4700	4705	4715	4700	502
597	20241022	093100	24873220	4715	4715	4715	4710	266
598	20241022	093000	23620055	4715	4715	4715	4715	40
599	20241022	092900	23431455	4715	4715	4715	4715	189
600	20241022	092800	22540320	4715	4715	4715	4715	14
601	20241022	092700	22474310	4710	4710	4710	4710	0
602	20241022	092600	22474310	4710	4710	4710	4710	0
603	20241022	092500	22474310	4710	4710	4710	4710	190
604	20241022	092400	21579410	4710	4710	4710	4710	2
605	20241022	092300	21569990	4710	4710	4710	4710	22
606	20241022	092200	21466370	4705	4705	4705	4705	0
607	20241022	092100	21466370	4705	4705	4705	4705	216
608	20241022	092000	20450090	4735	4735	4735	4735	20
609	20241022	091900	20355390	4740	4710	4740	4710	125
610	20241022	091800	19766610	4715	4715	4715	4715	0
611	20241022	091700	19766610	4715	4725	4725	4715	2145
612	20241022	091600	9642985	4730	4730	4730	4720	611
613	20241022	091500	6757080	4735	4735	4735	4735	150
614	20241022	091400	6046830	4770	4770	4770	4770	0
615	20241022	091300	6046830	4770	4760	4770	4760	42
616	20241022	091200	5846735	4725	4735	4735	4725	430
617	20241022	091100	3812950	4745	4745	4745	4745	0
618	20241022	091000	3812950	4745	4745	4745	4745	0
619	20241022	090900	3812950	4745	4745	4745	4745	0
620	20241022	090800	3812950	4745	4745	4745	4745	0
621	20241022	090700	3812950	4745	4745	4745	4740	121
622	20241022	090600	3239350	4740	4745	4745	4740	95
623	20241022	090500	2788825	4750	4765	4770	4750	368
624	20241022	090400	1037470	4740	4740	4740	4740	0
625	20241022	090300	1037470	4740	4740	4740	4740	0
626	20241022	090200	1037470	4740	4740	4740	4740	100
627	20241022	090100	563470	4740	4740	4740	4740	0
628	20241022	090000	563470	4740	4735	4740	4735	119