KissMeData/066590/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194600	242737355	2985	2985	2985	2985	6345
3	20241022	194500	242737355	2985	2985	2985	2985	0
4	20241022	194400	242737355	2985	2985	2985	2985	0
5	20241022	194300	242737355	2985	2985	2985	2985	0
6	20241022	194200	242737355	2985	2985	2985	2985	0
7	20241022	194100	242737355	2985	2985	2985	2985	0
8	20241022	194000	242737355	2985	2985	2985	2985	0
9	20241022	193900	242737355	2985	2985	2985	2985	0
10	20241022	193800	242737355	2985	2985	2985	2985	0
11	20241022	193700	242737355	2985	2985	2985	2985	0
12	20241022	193600	242737355	2985	2985	2985	2985	0
13	20241022	193500	242737355	2985	2985	2985	2985	0
14	20241022	193400	242737355	2985	2985	2985	2985	0
15	20241022	193300	242737355	2985	2985	2985	2985	0
16	20241022	193200	242737355	2985	2985	2985	2985	0
17	20241022	193100	242737355	2985	2985	2985	2985	0
18	20241022	193000	242737355	2985	2985	2985	2985	0
19	20241022	192900	242737355	2985	2985	2985	2985	0
20	20241022	192800	242737355	2985	2985	2985	2985	0
21	20241022	192700	242737355	2985	2985	2985	2985	0
22	20241022	192600	242737355	2985	2985	2985	2985	0
23	20241022	192500	242737355	2985	2985	2985	2985	0
24	20241022	192400	242737355	2985	2985	2985	2985	0
25	20241022	192300	242737355	2985	2985	2985	2985	0
26	20241022	192200	242737355	2985	2985	2985	2985	0
27	20241022	192100	242737355	2985	2985	2985	2985	0
28	20241022	192000	242737355	2985	2985	2985	2985	0
29	20241022	191900	242737355	2985	2985	2985	2985	0
30	20241022	191800	242737355	2985	2985	2985	2985	0
31	20241022	191700	242737355	2985	2985	2985	2985	0
32	20241022	191600	242737355	2985	2985	2985	2985	6345
33	20241022	191500	242737355	2985	2985	2985	2985	0
34	20241022	191400	242737355	2985	2985	2985	2985	0
35	20241022	191300	242737355	2985	2985	2985	2985	0
36	20241022	191200	242737355	2985	2985	2985	2985	0
37	20241022	191100	242737355	2985	2985	2985	2985	0
38	20241022	191000	242737355	2985	2985	2985	2985	0
39	20241022	190900	242737355	2985	2985	2985	2985	0
40	20241022	190800	242737355	2985	2985	2985	2985	0
41	20241022	190700	242737355	2985	2985	2985	2985	0
42	20241022	190600	242737355	2985	2985	2985	2985	0
43	20241022	190500	242737355	2985	2985	2985	2985	0
44	20241022	190400	242737355	2985	2985	2985	2985	0
45	20241022	190300	242737355	2985	2985	2985	2985	0
46	20241022	190200	242737355	2985	2985	2985	2985	0
47	20241022	190100	242737355	2985	2985	2985	2985	0
48	20241022	190000	242737355	2985	2985	2985	2985	0
49	20241022	185900	242737355	2985	2985	2985	2985	0
50	20241022	185800	242737355	2985	2985	2985	2985	0
51	20241022	185700	242737355	2985	2985	2985	2985	0
52	20241022	185600	242737355	2985	2985	2985	2985	0
53	20241022	185500	242737355	2985	2985	2985	2985	0
54	20241022	185400	242737355	2985	2985	2985	2985	0
55	20241022	185300	242737355	2985	2985	2985	2985	0
56	20241022	185200	242737355	2985	2985	2985	2985	0
57	20241022	185100	242737355	2985	2985	2985	2985	0
58	20241022	185000	242737355	2985	2985	2985	2985	0
59	20241022	184900	242737355	2985	2985	2985	2985	0
60	20241022	184800	242737355	2985	2985	2985	2985	0
61	20241022	184700	242737355	2985	2985	2985	2985	0
62	20241022	184600	242737355	2985	2985	2985	2985	6345
63	20241022	184500	242737355	2985	2985	2985	2985	0
64	20241022	184400	242737355	2985	2985	2985	2985	0
65	20241022	184300	242737355	2985	2985	2985	2985	0
66	20241022	184200	242737355	2985	2985	2985	2985	0
67	20241022	184100	242737355	2985	2985	2985	2985	0
68	20241022	184000	242737355	2985	2985	2985	2985	0
69	20241022	183900	242737355	2985	2985	2985	2985	0
70	20241022	183800	242737355	2985	2985	2985	2985	0
71	20241022	183700	242737355	2985	2985	2985	2985	0
72	20241022	183600	242737355	2985	2985	2985	2985	0
73	20241022	183500	242737355	2985	2985	2985	2985	0
74	20241022	183400	242737355	2985	2985	2985	2985	0
75	20241022	183300	242737355	2985	2985	2985	2985	0
76	20241022	183200	242737355	2985	2985	2985	2985	0
77	20241022	183100	242737355	2985	2985	2985	2985	0
78	20241022	183000	242737355	2985	2985	2985	2985	0
79	20241022	182900	242737355	2985	2985	2985	2985	0
80	20241022	182800	242737355	2985	2985	2985	2985	0
81	20241022	182700	242737355	2985	2985	2985	2985	0
82	20241022	182600	242737355	2985	2985	2985	2985	0
83	20241022	182500	242737355	2985	2985	2985	2985	0
84	20241022	182400	242737355	2985	2985	2985	2985	0
85	20241022	182300	242737355	2985	2985	2985	2985	0
86	20241022	182200	242737355	2985	2985	2985	2985	0
87	20241022	182100	242737355	2985	2985	2985	2985	0
88	20241022	182000	242737355	2985	2985	2985	2985	0
89	20241022	181900	242737355	2985	2985	2985	2985	0
90	20241022	181800	242737355	2985	2985	2985	2985	0
91	20241022	181700	242737355	2985	2985	2985	2985	0
92	20241022	181600	242737355	2985	2985	2985	2985	6345
93	20241022	181500	242737355	2985	2985	2985	2985	0
94	20241022	181400	242737355	2985	2985	2985	2985	0
95	20241022	181300	242737355	2985	2985	2985	2985	0
96	20241022	181200	242737355	2985	2985	2985	2985	0
97	20241022	181100	242737355	2985	2985	2985	2985	0
98	20241022	181000	242737355	2985	2985	2985	2985	0
99	20241022	180900	242737355	2985	2985	2985	2985	0
100	20241022	180800	242737355	2985	2985	2985	2985	0
101	20241022	180700	242737355	2985	2985	2985	2985	0
102	20241022	180600	242737355	2985	2985	2985	2985	0
103	20241022	180500	242737355	2985	2985	2985	2985	0
104	20241022	180400	242737355	2985	2985	2985	2985	0
105	20241022	180300	242737355	2985	2985	2985	2985	0
106	20241022	180200	242737355	2985	2985	2985	2985	0
107	20241022	180100	242737355	2985	2985	2985	2985	0
108	20241022	180000	242737355	2985	2985	2985	2985	0
109	20241022	175900	242737355	2985	2985	2985	2985	0
110	20241022	175800	242737355	2985	2985	2985	2985	0
111	20241022	175700	242737355	2985	2985	2985	2985	0
112	20241022	175600	242737355	2985	2985	2985	2985	0
113	20241022	175500	242737355	2985	2985	2985	2985	0
114	20241022	175400	242737355	2985	2985	2985	2985	0
115	20241022	175300	242737355	2985	2985	2985	2985	0
116	20241022	175200	242737355	2985	2985	2985	2985	0
117	20241022	175100	242737355	2985	2985	2985	2985	0
118	20241022	175000	242737355	2985	2985	2985	2985	0
119	20241022	174900	242737355	2985	2985	2985	2985	0
120	20241022	174800	242737355	2985	2985	2985	2985	0
121	20241022	174700	242737355	2985	2985	2985	2985	0
122	20241022	174600	242737355	2985	2985	2985	2985	6345
123	20241022	174500	242737355	2985	2985	2985	2985	0
124	20241022	174400	242737355	2985	2985	2985	2985	0
125	20241022	174300	242737355	2985	2985	2985	2985	0
126	20241022	174200	242737355	2985	2985	2985	2985	0
127	20241022	174100	242737355	2985	2985	2985	2985	0
128	20241022	174000	242737355	2985	2985	2985	2985	0
129	20241022	173900	242737355	2985	2985	2985	2985	0
130	20241022	173800	242737355	2985	2985	2985	2985	0
131	20241022	173700	242737355	2985	2985	2985	2985	0
132	20241022	173600	242737355	2985	2985	2985	2985	0
133	20241022	173500	242737355	2985	2985	2985	2985	0
134	20241022	173400	242737355	2985	2985	2985	2985	0
135	20241022	173300	242737355	2985	2985	2985	2985	0
136	20241022	173200	242737355	2985	2985	2985	2985	0
137	20241022	173100	242737355	2985	2985	2985	2985	0
138	20241022	173000	242737355	2985	2985	2985	2985	0
139	20241022	172900	242737355	2985	2985	2985	2985	0
140	20241022	172800	242737355	2985	2985	2985	2985	0
141	20241022	172700	242737355	2985	2985	2985	2985	0
142	20241022	172600	242737355	2985	2985	2985	2985	0
143	20241022	172500	242737355	2985	2985	2985	2985	0
144	20241022	172400	242737355	2985	2985	2985	2985	0
145	20241022	172300	242737355	2985	2985	2985	2985	0
146	20241022	172200	242737355	2985	2985	2985	2985	0
147	20241022	172100	242737355	2985	2985	2985	2985	0
148	20241022	172000	242737355	2985	2985	2985	2985	0
149	20241022	171900	242737355	2985	2985	2985	2985	0
150	20241022	171800	242737355	2985	2985	2985	2985	0
151	20241022	171700	242737355	2985	2985	2985	2985	0
152	20241022	171600	242737355	2985	2985	2985	2985	6345
153	20241022	171500	242737355	2985	2985	2985	2985	0
154	20241022	171400	242737355	2985	2985	2985	2985	0
155	20241022	171300	242737355	2985	2985	2985	2985	0
156	20241022	171200	242737355	2985	2985	2985	2985	0
157	20241022	171100	242737355	2985	2985	2985	2985	0
158	20241022	171000	242737355	2985	2985	2985	2985	0
159	20241022	170900	242737355	2985	2985	2985	2985	0
160	20241022	170800	242737355	2985	2985	2985	2985	0
161	20241022	170700	242737355	2985	2985	2985	2985	0
162	20241022	170600	242737355	2985	2985	2985	2985	0
163	20241022	170500	242737355	2985	2985	2985	2985	0
164	20241022	170400	242737355	2985	2985	2985	2985	0
165	20241022	170300	242737355	2985	2985	2985	2985	0
166	20241022	170200	242737355	2985	2985	2985	2985	0
167	20241022	170100	242737355	2985	2985	2985	2985	0
168	20241022	170000	242737355	2985	2985	2985	2985	0
169	20241022	165900	242737355	2985	2985	2985	2985	0
170	20241022	165800	242737355	2985	2985	2985	2985	0
171	20241022	165700	242737355	2985	2985	2985	2985	0
172	20241022	165600	242737355	2985	2985	2985	2985	0
173	20241022	165500	242737355	2985	2985	2985	2985	0
174	20241022	165400	242737355	2985	2985	2985	2985	0
175	20241022	165300	242737355	2985	2985	2985	2985	0
176	20241022	165200	242737355	2985	2985	2985	2985	0
177	20241022	165100	242737355	2985	2985	2985	2985	0
178	20241022	165000	242737355	2985	2985	2985	2985	0
179	20241022	164900	242737355	2985	2985	2985	2985	0
180	20241022	164800	242737355	2985	2985	2985	2985	0
181	20241022	164700	242737355	2985	2985	2985	2985	0
182	20241022	164600	242737355	2985	2985	2985	2985	6345
183	20241022	164500	242737355	2985	2985	2985	2985	0
184	20241022	164400	242737355	2985	2985	2985	2985	0
185	20241022	164300	242737355	2985	2985	2985	2985	0
186	20241022	164200	242737355	2985	2985	2985	2985	0
187	20241022	164100	242737355	2985	2985	2985	2985	0
188	20241022	164000	242737355	2985	2985	2985	2985	0
189	20241022	163900	242737355	2985	2985	2985	2985	0
190	20241022	163800	242737355	2985	2985	2985	2985	0
191	20241022	163700	242737355	2985	2985	2985	2985	0
192	20241022	163600	242737355	2985	2985	2985	2985	0
193	20241022	163500	242737355	2985	2985	2985	2985	0
194	20241022	163400	242737355	2985	2985	2985	2985	0
195	20241022	163300	242737355	2985	2985	2985	2985	0
196	20241022	163200	242737355	2985	2985	2985	2985	0
197	20241022	163100	242737355	2985	2985	2985	2985	0
198	20241022	163000	242737355	2985	2985	2985	2985	0
199	20241022	162900	242737355	2985	2985	2985	2985	0
200	20241022	162800	242737355	2985	2985	2985	2985	0
201	20241022	162700	242737355	2985	2985	2985	2985	0
202	20241022	162600	242737355	2985	2985	2985	2985	0
203	20241022	162500	242737355	2985	2985	2985	2985	0
204	20241022	162400	242737355	2985	2985	2985	2985	0
205	20241022	162300	242737355	2985	2985	2985	2985	0
206	20241022	162200	242737355	2985	2985	2985	2985	0
207	20241022	162100	242737355	2985	2985	2985	2985	0
208	20241022	162000	242737355	2985	2985	2985	2985	0
209	20241022	161900	242737355	2985	2985	2985	2985	0
210	20241022	161800	242737355	2985	2985	2985	2985	0
211	20241022	161700	242737355	2985	2985	2985	2985	0
212	20241022	161600	242737355	2985	2985	2985	2985	6345
213	20241022	161500	242737355	2985	2985	2985	2985	0
214	20241022	161400	242737355	2985	2985	2985	2985	0
215	20241022	161300	242737355	2985	2985	2985	2985	0
216	20241022	161200	242737355	2985	2985	2985	2985	0
217	20241022	161100	242737355	2985	2985	2985	2985	0
218	20241022	161000	242737355	2985	2985	2985	2985	0
219	20241022	160900	242737355	2985	2985	2985	2985	0
220	20241022	160800	242737355	2985	2985	2985	2985	0
221	20241022	160700	242737355	2985	2985	2985	2985	0
222	20241022	160600	242737355	2985	2985	2985	2985	0
223	20241022	160500	242737355	2985	2985	2985	2985	0
224	20241022	160400	242737355	2985	2985	2985	2985	0
225	20241022	160300	242737355	2985	2985	2985	2985	0
226	20241022	160200	242737355	2985	2985	2985	2985	0
227	20241022	160100	242737355	2985	2985	2985	2985	0
228	20241022	160000	242737355	2985	2985	2985	2985	0
229	20241022	155900	242737355	2985	2985	2985	2985	0
230	20241022	155800	242737355	2985	2985	2985	2985	0
231	20241022	155700	242737355	2985	2985	2985	2985	0
232	20241022	155600	242737355	2985	2985	2985	2985	0
233	20241022	155500	242737355	2985	2985	2985	2985	0
234	20241022	155400	242737355	2985	2985	2985	2985	0
235	20241022	155300	242737355	2985	2985	2985	2985	0
236	20241022	155200	242737355	2985	2985	2985	2985	0
237	20241022	155100	242737355	2985	2985	2985	2985	0
238	20241022	155000	242737355	2985	2985	2985	2985	0
239	20241022	154900	242737355	2985	2985	2985	2985	0
240	20241022	154800	242737355	2985	2985	2985	2985	0
241	20241022	154700	242737355	2985	2985	2985	2985	0
242	20241022	154600	242737355	2985	2985	2985	2985	6345
243	20241022	154500	242737355	2985	2985	2985	2985	0
244	20241022	154400	242737355	2985	2985	2985	2985	0
245	20241022	154300	242737355	2985	2985	2985	2985	0
246	20241022	154200	242737355	2985	2985	2985	2985	0
247	20241022	154100	242737355	2985	2985	2985	2985	0
248	20241022	154000	242737355	2985	2985	2985	2985	0
249	20241022	153900	242737355	2985	2985	2985	2985	0
250	20241022	153800	242737355	2985	2985	2985	2985	0
251	20241022	153700	242737355	2985	2985	2985	2985	0
252	20241022	153600	242737355	2985	2985	2985	2985	0
253	20241022	153500	242737355	2985	2985	2985	2985	0
254	20241022	153400	242737355	2985	2985	2985	2985	0
255	20241022	153300	242737355	2985	2985	2985	2985	0
256	20241022	153200	242737355	2985	2985	2985	2985	0
257	20241022	153100	242737355	2985	2985	2985	2985	0
258	20241022	153000	242737355	2985	2985	2985	2985	6345
259	20241022	152900	223797530	3000	3000	3000	3000	0
260	20241022	152800	223797530	3000	3000	3000	3000	0
261	20241022	152700	223797530	3000	3000	3000	3000	0
262	20241022	152600	223797530	3000	3000	3000	3000	0
263	20241022	152500	223797530	3000	3000	3000	3000	0
264	20241022	152400	223797530	3000	3000	3000	3000	0
265	20241022	152300	223797530	3000	3000	3000	3000	0
266	20241022	152200	223797530	3000	3000	3000	3000	0
267	20241022	152100	223797530	3000	3000	3000	3000	0
268	20241022	152000	223797530	3000	3000	3000	3000	0
269	20241022	151900	223797530	3000	2995	3000	2995	663
270	20241022	151800	221808565	3000	3000	3000	3000	0
271	20241022	151700	221808565	3000	3000	3000	3000	329
272	20241022	151600	220821565	3000	3000	3000	3000	51
273	20241022	151500	220668565	3005	3000	3005	3000	2151
274	20241022	151400	214215560	3000	3000	3000	3000	0
275	20241022	151300	214215560	3000	3000	3000	3000	0
276	20241022	151200	214215560	3000	3000	3000	3000	0
277	20241022	151100	214215560	3000	3000	3000	3000	685
278	20241022	151000	212160560	3005	3005	3005	3005	51
279	20241022	150900	212007305	3005	3005	3005	3005	0
280	20241022	150800	212007305	3005	3005	3005	3005	0
281	20241022	150700	212007305	3005	3005	3010	3005	454
282	20241022	150600	210643030	3005	3005	3005	3005	0
283	20241022	150500	210643030	3005	3005	3005	3005	0
284	20241022	150400	210643030	3005	3005	3005	3005	18
285	20241022	150300	210588940	3005	3005	3005	3005	49
286	20241022	150200	210441695	3000	3000	3000	3000	0
287	20241022	150100	210441695	3000	2995	3000	2995	658
288	20241022	150000	208470955	3000	3000	3000	3000	0
289	20241022	145900	208470955	3000	3000	3000	3000	0
290	20241022	145800	208470955	3000	3000	3000	3000	0
291	20241022	145700	208470955	3000	3000	3000	3000	0
292	20241022	145600	208470955	3000	3000	3000	3000	0
293	20241022	145500	208470955	3000	3000	3000	3000	0
294	20241022	145400	208470955	3000	3000	3000	3000	0
295	20241022	145300	208470955	3000	3000	3000	3000	0
296	20241022	145200	208470955	3000	3000	3000	3000	15
297	20241022	145100	208425955	3000	3000	3000	3000	11
298	20241022	145000	208392955	3000	3000	3000	3000	0
299	20241022	144900	208392955	3000	2995	3000	2995	1017
300	20241022	144800	205342000	2995	2995	2995	2995	57
301	20241022	144700	205171285	2995	2995	2995	2995	232
302	20241022	144600	204476445	3000	3000	3000	3000	30
303	20241022	144500	204386445	3000	3000	3000	3000	0
304	20241022	144400	204386445	3000	3000	3000	3000	2102
305	20241022	144300	198080445	3005	3005	3005	3005	0
306	20241022	144200	198080445	3005	3005	3005	3005	0
307	20241022	144100	198080445	3005	3005	3005	3005	22
308	20241022	144000	198014335	3010	3010	3010	3010	0
309	20241022	143900	198014335	3010	3010	3010	3010	1
310	20241022	143800	198011325	3000	3000	3000	3000	0
311	20241022	143700	198011325	3000	3000	3000	3000	438
312	20241022	143600	196697325	3000	3000	3000	3000	0
313	20241022	143500	196697325	3000	3000	3000	3000	0
314	20241022	143400	196697325	3000	3000	3000	3000	0
315	20241022	143300	196697325	3000	3000	3000	3000	0
316	20241022	143200	196697325	3000	3000	3000	3000	0
317	20241022	143100	196697325	3000	3000	3000	3000	0
318	20241022	143000	196697325	3000	3000	3000	3000	0
319	20241022	142900	196697325	3000	3000	3000	3000	0
320	20241022	142800	196697325	3000	3000	3000	3000	2120
321	20241022	142700	190337325	3010	3010	3010	3010	1
322	20241022	142600	190334315	3005	3005	3005	3005	500
323	20241022	142500	188831815	3005	3005	3005	3005	0
324	20241022	142400	188831815	3005	3005	3005	3005	0
325	20241022	142300	188831815	3005	3005	3005	3005	1
326	20241022	142200	188828810	3000	3000	3000	3000	0
327	20241022	142100	188828810	3000	3000	3000	3000	730
328	20241022	142000	186638810	3000	3000	3000	3000	44
329	20241022	141900	186506810	3005	3005	3005	3005	0
330	20241022	141800	186506810	3005	3005	3005	3005	1
331	20241022	141700	186503805	3000	3000	3000	3000	504
332	20241022	141600	184991805	3005	3005	3005	3005	0
333	20241022	141500	184991805	3005	3005	3005	3005	0
334	20241022	141400	184991805	3005	3005	3005	3005	0
335	20241022	141300	184991805	3005	3005	3005	3005	0
336	20241022	141200	184991805	3005	3005	3005	3005	0
337	20241022	141100	184991805	3005	3005	3005	3005	1
338	20241022	141000	184988800	3005	3005	3005	3005	0
339	20241022	140900	184988800	3005	3005	3005	3005	3
340	20241022	140800	184979785	3005	3005	3005	3005	0
341	20241022	140700	184979785	3005	3005	3005	3005	0
342	20241022	140600	184979785	3005	3000	3005	3000	351
343	20241022	140500	183926780	2995	2995	2995	2995	0
344	20241022	140400	183926780	2995	2995	2995	2995	118
345	20241022	140300	183573370	2995	2995	2995	2995	0
346	20241022	140200	183573370	2995	2995	2995	2995	0
347	20241022	140100	183573370	2995	2995	2995	2995	10
348	20241022	140000	183543420	3000	3000	3000	3000	0
349	20241022	135900	183543420	3000	3000	3000	3000	0
350	20241022	135800	183543420	3000	3000	3000	3000	0
351	20241022	135700	183543420	3000	2990	3000	2990	320
352	20241022	135600	182586420	3000	3000	3000	3000	0
353	20241022	135500	182586420	3000	3000	3000	3000	0
354	20241022	135400	182586420	3000	3000	3000	3000	0
355	20241022	135300	182586420	3000	3000	3000	3000	0
356	20241022	135200	182586420	3000	3000	3000	3000	1
357	20241022	135100	182583420	2990	2990	2990	2990	1
358	20241022	135000	182580430	3000	3000	3000	3000	0
359	20241022	134900	182580430	3000	3000	3000	3000	0
360	20241022	134800	182580430	3000	3000	3000	3000	0
361	20241022	134700	182580430	3000	3000	3000	3000	1150
362	20241022	134600	179130430	2990	2990	2990	2990	0
363	20241022	134500	179130430	2990	3000	3000	2990	401
364	20241022	134400	177929740	2995	2995	2995	2995	0
365	20241022	134300	177929740	2995	2995	2995	2995	0
366	20241022	134200	177929740	2995	2995	2995	2995	0
367	20241022	134100	177929740	2995	2995	2995	2995	0
368	20241022	134000	177929740	2995	3000	3000	2995	245
369	20241022	133900	177195465	3000	3000	3000	3000	0
370	20241022	133800	177195465	3000	3000	3000	3000	0
371	20241022	133700	177195465	3000	3000	3000	3000	0
372	20241022	133600	177195465	3000	3000	3000	3000	50
373	20241022	133500	177045465	3000	3000	3000	3000	0
374	20241022	133400	177045465	3000	3000	3000	3000	1
375	20241022	133300	177042465	2990	2990	2990	2990	1
376	20241022	133200	177039475	2985	2985	2985	2985	0
377	20241022	133100	177039475	2985	2985	2985	2985	651
378	20241022	133000	175096240	3000	3000	3000	3000	0
379	20241022	132900	175096240	3000	3000	3000	3000	0
380	20241022	132800	175096240	3000	2985	3000	2985	3004
381	20241022	132700	166129270	2990	2980	2990	2980	2
382	20241022	132600	166123300	2985	2985	2985	2985	0
383	20241022	132500	166123300	2985	2985	2985	2985	487
384	20241022	132400	164669605	2985	2985	2985	2985	1098
385	20241022	132300	161392075	2985	2985	2985	2985	3641
386	20241022	132200	150523690	2990	2990	2990	2990	200
387	20241022	132100	149925690	2985	2985	2985	2985	0
388	20241022	132000	149925690	2985	2985	2985	2985	0
389	20241022	131900	149925690	2985	2985	2985	2985	0
390	20241022	131800	149925690	2985	2985	2985	2985	334
391	20241022	131700	148928700	2990	2990	2990	2990	10
392	20241022	131600	148898800	2990	2990	2990	2990	0
393	20241022	131500	148898800	2990	2990	2990	2990	0
394	20241022	131400	148898800	2990	2990	2990	2990	0
395	20241022	131300	148898800	2990	2990	2990	2990	0
396	20241022	131200	148898800	2990	2990	2990	2990	0
397	20241022	131100	148898800	2990	2990	2990	2990	1521
398	20241022	131000	144351010	3000	3000	3000	3000	0
399	20241022	130900	144351010	3000	3000	3000	3000	0
400	20241022	130800	144351010	3000	3000	3000	3000	0
401	20241022	130700	144351010	3000	3000	3000	3000	0
402	20241022	130600	144351010	3000	3000	3000	3000	1
403	20241022	130500	144348010	2995	2995	2995	2995	510
404	20241022	130400	142820560	3000	3000	3000	3000	0
405	20241022	130300	142820560	3000	3000	3000	3000	0
406	20241022	130200	142820560	3000	3000	3000	3000	0
407	20241022	130100	142820560	3000	2995	3000	2995	2063
408	20241022	130000	136641855	3010	3010	3010	3010	0
409	20241022	125900	136641855	3010	3010	3010	3010	0
410	20241022	125800	136641855	3010	2995	3010	2995	401
411	20241022	125700	135440845	3010	3010	3010	3010	0
412	20241022	125600	135440845	3010	3010	3010	3010	0
413	20241022	125500	135440845	3010	3010	3010	3010	0
414	20241022	125400	135440845	3010	3010	3010	3010	0
415	20241022	125300	135440845	3010	3010	3010	3010	0
416	20241022	125200	135440845	3010	3010	3010	3010	0
417	20241022	125100	135440845	3010	3000	3010	3000	1216
418	20241022	125000	131792835	3000	3000	3000	3000	0
419	20241022	124900	131792835	3000	3000	3000	3000	300
420	20241022	124800	130892835	3000	3000	3000	3000	0
421	20241022	124700	130892835	3000	3000	3000	3000	550
422	20241022	124600	129242835	3000	3000	3000	3000	5
423	20241022	124500	129227835	3010	3010	3010	3010	1
424	20241022	124400	129224825	3000	3000	3000	3000	0
425	20241022	124300	129224825	3000	3000	3000	3000	0
426	20241022	124200	129224825	3000	3005	3005	3000	338
427	20241022	124100	128210785	3005	3005	3005	3005	50
428	20241022	124000	128060535	3010	3010	3010	3010	0
429	20241022	123900	128060535	3010	3010	3010	3010	0
430	20241022	123800	128060535	3010	3010	3010	3010	17
431	20241022	123700	128009365	3010	3010	3010	3010	0
432	20241022	123600	128009365	3010	3010	3010	3010	0
433	20241022	123500	128009365	3010	3010	3010	3010	1
434	20241022	123400	128006355	3005	3010	3010	3005	178
435	20241022	123300	127471115	3010	3010	3010	3010	1
436	20241022	123200	127468105	3010	3010	3010	3005	47
437	20241022	123100	127326860	3005	3005	3005	3005	0
438	20241022	123000	127326860	3005	3005	3005	3005	174
439	20241022	122900	126803990	3005	3005	3005	3005	0
440	20241022	122800	126803990	3005	3005	3005	3005	476
441	20241022	122700	125373610	3005	3005	3005	3005	200
442	20241022	122600	124772610	3005	3005	3005	3005	0
443	20241022	122500	124772610	3005	3005	3005	3005	0
444	20241022	122400	124772610	3005	3005	3005	3005	0
445	20241022	122300	124772610	3005	3005	3005	3005	0
446	20241022	122200	124772610	3005	3005	3005	3005	1
447	20241022	122100	124769605	3005	3005	3005	3005	273
448	20241022	122000	123949240	3000	3000	3000	3000	0
449	20241022	121900	123949240	3000	3000	3000	3000	0
450	20241022	121800	123949240	3000	3000	3000	3000	0
451	20241022	121700	123949240	3000	3000	3000	3000	9
452	20241022	121600	123922240	3005	3005	3005	3005	1
453	20241022	121500	123919235	3005	3005	3005	3005	0
454	20241022	121400	123919235	3005	3005	3005	3005	0
455	20241022	121300	123919235	3005	3005	3005	3005	51
456	20241022	121200	123765980	3005	3005	3005	3005	0
457	20241022	121100	123765980	3005	3005	3005	3005	0
458	20241022	121000	123765980	3005	3005	3005	3005	0
459	20241022	120900	123765980	3005	3005	3005	3005	67
460	20241022	120800	123564645	3005	3005	3005	3005	0
461	20241022	120700	123564645	3005	3005	3005	3005	7
462	20241022	120600	123543610	3005	3005	3005	3005	27
463	20241022	120500	123462475	3010	3010	3010	3010	0
464	20241022	120400	123462475	3010	3010	3010	3010	1
465	20241022	120300	123459465	3005	3005	3005	3005	0
466	20241022	120200	123459465	3005	3005	3005	3005	0
467	20241022	120100	123459465	3005	3005	3005	3005	0
468	20241022	120000	123459465	3005	3005	3005	3005	0
469	20241022	115900	123459465	3005	3005	3005	3005	0
470	20241022	115800	123459465	3005	3005	3005	3005	0
471	20241022	115700	123459465	3005	3005	3005	3005	0
472	20241022	115600	123459465	3005	3005	3005	3005	34
473	20241022	115500	123357295	3010	3010	3010	3010	0
474	20241022	115400	123357295	3010	3010	3010	3010	0
475	20241022	115300	123357295	3010	3010	3010	3010	0
476	20241022	115200	123357295	3010	3010	3010	3010	0
477	20241022	115100	123357295	3010	3010	3010	3010	0
478	20241022	115000	123357295	3010	3010	3010	3010	0
479	20241022	114900	123357295	3010	3010	3010	3010	0
480	20241022	114800	123357295	3010	3010	3010	3010	1
481	20241022	114700	123354285	3010	3010	3010	3010	0
482	20241022	114600	123354285	3010	3010	3010	3010	0
483	20241022	114500	123354285	3010	3010	3010	3010	0
484	20241022	114400	123354285	3010	3010	3010	3010	0
485	20241022	114300	123354285	3010	3010	3010	3010	0
486	20241022	114200	123354285	3010	3010	3010	3010	0
487	20241022	114100	123354285	3010	3010	3010	3010	0
488	20241022	114000	123354285	3010	3010	3010	3010	0
489	20241022	113900	123354285	3010	3010	3010	3010	0
490	20241022	113800	123354285	3010	3010	3010	3010	0
491	20241022	113700	123354285	3010	3010	3010	3010	0
492	20241022	113600	123354285	3010	3010	3010	3010	0
493	20241022	113500	123354285	3010	3010	3010	3010	0
494	20241022	113400	123354285	3010	3010	3010	3010	1
495	20241022	113300	123351275	3010	3010	3010	3010	0
496	20241022	113200	123351275	3010	3010	3010	3010	0
497	20241022	113100	123351275	3010	3010	3010	3010	0
498	20241022	113000	123351275	3010	3010	3010	3010	1
499	20241022	112900	123348265	2995	2995	2995	2995	0
500	20241022	112800	123348265	2995	2995	2995	2995	51
501	20241022	112700	123195520	2995	2995	2995	2995	1
502	20241022	112600	123192525	2990	2995	2995	2990	600
503	20241022	112500	121398335	2995	2995	2995	2995	0
504	20241022	112400	121398335	2995	2995	2995	2995	0
505	20241022	112300	121398335	2995	2995	2995	2995	800
506	20241022	112200	119002335	2995	3010	3010	2995	1559
507	20241022	112100	114331485	3010	3010	3010	3010	0
508	20241022	112000	114331485	3010	3010	3010	3010	1
509	20241022	111900	114328475	3010	3010	3010	3010	0
510	20241022	111800	114328475	3010	3010	3010	3010	0
511	20241022	111700	114328475	3010	3010	3010	3010	0
512	20241022	111600	114328475	3010	3010	3010	3010	0
513	20241022	111500	114328475	3010	3010	3010	3010	0
514	20241022	111400	114328475	3010	3010	3010	3010	0
515	20241022	111300	114328475	3010	3010	3010	3010	0
516	20241022	111200	114328475	3010	3010	3010	3010	0
517	20241022	111100	114328475	3010	3010	3010	3010	0
518	20241022	111000	114328475	3010	3010	3010	3010	0
519	20241022	110900	114328475	3010	3010	3010	3010	0
520	20241022	110800	114328475	3010	3010	3010	3010	2
521	20241022	110700	114322455	3010	3010	3010	3010	0
522	20241022	110600	114322455	3010	3010	3010	3010	0
523	20241022	110500	114322455	3010	3010	3010	3010	1
524	20241022	110400	114319445	3005	3005	3005	3005	1
525	20241022	110300	114316440	3005	3005	3005	3005	667
526	20241022	110200	112312105	3010	3010	3010	3010	1
527	20241022	110100	112309095	3005	3005	3005	3005	228
528	20241022	110000	111623955	3000	3000	3000	3000	0
529	20241022	105900	111623955	3000	3005	3005	3000	374
530	20241022	105800	110501945	3005	3005	3005	3005	0
531	20241022	105700	110501945	3005	3005	3005	3005	1
532	20241022	105600	110498940	3005	3005	3005	3005	0
533	20241022	105500	110498940	3005	3005	3005	3005	0
534	20241022	105400	110498940	3005	3005	3005	3005	0
535	20241022	105300	110498940	3005	3005	3005	3005	0
536	20241022	105200	110498940	3005	3005	3005	3005	0
537	20241022	105100	110498940	3005	3005	3005	3005	50
538	20241022	105000	110348690	3005	3005	3005	3005	0
539	20241022	104900	110348690	3005	3005	3005	3005	0
540	20241022	104800	110348690	3005	3005	3005	3005	0
541	20241022	104700	110348690	3005	3005	3005	3005	0
542	20241022	104600	110348690	3005	3005	3005	3005	0
543	20241022	104500	110348690	3005	3005	3005	3005	0
544	20241022	104400	110348690	3005	3005	3005	3005	0
545	20241022	104300	110348690	3005	3005	3005	3005	0
546	20241022	104200	110348690	3005	3005	3005	3005	0
547	20241022	104100	110348690	3005	3005	3005	3005	0
548	20241022	104000	110348690	3005	3005	3005	3005	0
549	20241022	103900	110348690	3005	3005	3005	3005	0
550	20241022	103800	110348690	3005	3005	3005	3005	639
551	20241022	103700	108428495	3010	3010	3010	3010	0
552	20241022	103600	108428495	3010	3010	3010	3010	0
553	20241022	103500	108428495	3010	3005	3010	3005	591
554	20241022	103400	106652085	3010	3010	3010	3010	0
555	20241022	103300	106652085	3010	3010	3010	3010	0
556	20241022	103200	106652085	3010	3010	3010	3010	0
557	20241022	103100	106652085	3010	3005	3010	3005	2
558	20241022	103000	106646070	3005	3005	3005	3005	400
559	20241022	102900	105444070	3005	3005	3005	3005	419
560	20241022	102800	104184975	3005	3005	3005	3005	0
561	20241022	102700	104184975	3005	3005	3005	3005	912
562	20241022	102600	101444415	3005	3005	3005	3005	0
563	20241022	102500	101444415	3005	3000	3005	2990	102
564	20241022	102400	101138420	3000	3000	3000	3000	0
565	20241022	102300	101138420	3000	3000	3000	3000	1
566	20241022	102200	101135420	2990	2990	2990	2990	0
567	20241022	102100	101135420	2990	2990	2990	2990	507
568	20241022	102000	99619490	3000	2990	3000	2990	2
569	20241022	101900	99613500	2990	2990	2990	2990	100
570	20241022	101800	99314500	2990	2990	2990	2990	64
571	20241022	101700	99123140	2990	2990	2990	2990	0
572	20241022	101600	99123140	2990	3000	3000	2990	978
573	20241022	101500	96198870	3000	3000	3000	3000	1
574	20241022	101400	96195870	3005	3005	3005	3005	0
575	20241022	101300	96195870	3005	3005	3005	3005	0
576	20241022	101200	96195870	3005	3005	3005	3005	0
577	20241022	101100	96195870	3005	3005	3005	3005	0
578	20241022	101000	96195870	3005	3005	3005	3005	1
579	20241022	100900	96192865	2995	2995	2995	2995	0
580	20241022	100800	96192865	2995	2995	2995	2995	0
581	20241022	100700	96192865	2995	3005	3005	2995	601
582	20241022	100600	94392860	3005	3005	3005	3005	0
583	20241022	100500	94392860	3005	3005	3005	3005	2
584	20241022	100400	94386850	2990	2995	2995	2990	164
585	20241022	100300	93895685	2990	2990	2990	2990	0
586	20241022	100200	93895685	2990	2990	2990	2990	0
587	20241022	100100	93895685	2990	2990	2990	2990	87
588	20241022	100000	93635555	2990	2985	2990	2980	1806
589	20241022	095900	88237135	2985	2985	2985	2985	688
590	20241022	095800	86183455	2990	2990	2990	2990	3537
591	20241022	095700	75607825	2990	2990	2990	2990	2
592	20241022	095600	75601845	2995	2995	2995	2995	1185
593	20241022	095500	72052770	2995	2995	2995	2995	5
594	20241022	095400	72037795	3000	3000	3000	3000	0
595	20241022	095300	72037795	3000	2995	3000	2995	245
596	20241022	095200	71303770	2995	3000	3000	2995	654
597	20241022	095100	69342980	3005	3000	3005	2995	12
598	20241022	095000	69306980	3000	3000	3000	3000	43
599	20241022	094900	69177980	3000	3000	3000	3000	0
600	20241022	094800	69177980	3000	3000	3000	3000	313
601	20241022	094700	68238980	3005	3005	3005	3005	0
602	20241022	094600	68238980	3005	2990	3005	2990	169
603	20241022	094500	67733655	3005	2995	3005	2995	2406
604	20241022	094400	60515915	3000	3005	3005	3000	2408
605	20241022	094300	53291810	3005	3010	3010	3005	3227
606	20241022	094200	43590480	3010	3010	3010	3010	987
607	20241022	094100	40619610	3025	3015	3025	3010	1029
608	20241022	094000	37517275	3025	3025	3025	3025	99
609	20241022	093900	37217800	3025	3025	3025	3025	0
610	20241022	093800	37217800	3025	3025	3025	3025	0
611	20241022	093700	37217800	3025	3025	3025	3025	0
612	20241022	093600	37217800	3025	3025	3025	3025	0
613	20241022	093500	37217800	3025	3025	3025	3025	0
614	20241022	093400	37217800	3025	3025	3025	3025	57
615	20241022	093300	37045375	3025	3025	3025	3025	0
616	20241022	093200	37045375	3025	3015	3025	3010	819
617	20241022	093100	34576310	3015	3015	3015	3015	160
618	20241022	093000	34093910	3015	3015	3015	3015	6
619	20241022	092900	34075820	3025	3025	3025	3025	0
620	20241022	092800	34075820	3025	3025	3025	3025	0
621	20241022	092700	34075820	3025	3025	3025	3025	0
622	20241022	092600	34075820	3025	3025	3025	3025	1
623	20241022	092500	34072795	3025	3025	3025	3025	1
624	20241022	092400	34069770	3035	3035	3035	3035	0
625	20241022	092300	34069770	3035	3035	3035	3035	0
626	20241022	092200	34069770	3035	3035	3035	3035	5
627	20241022	092100	34054595	3035	3020	3035	3010	57
628	20241022	092000	33882435	3020	3020	3020	3020	0
629	20241022	091900	33882435	3020	3020	3020	3010	1354
630	20241022	091800	29806555	3030	3030	3030	3030	0
631	20241022	091700	29806555	3030	3030	3030	3030	0
632	20241022	091600	29806555	3030	3030	3030	3030	2
633	20241022	091500	29800495	3020	3020	3020	3020	695
634	20241022	091400	27701595	3035	3035	3035	3035	0
635	20241022	091300	27701595	3035	3035	3035	3035	33
636	20241022	091200	27601440	3045	3045	3045	3045	0
637	20241022	091100	27601440	3045	3045	3045	3045	0
638	20241022	091000	27601440	3045	3040	3045	3020	302
639	20241022	090900	26688290	3050	3050	3050	3050	0
640	20241022	090800	26688290	3050	3040	3050	3040	16
641	20241022	090700	26639540	3050	3050	3050	3050	0
642	20241022	090600	26639540	3050	3030	3050	3020	1001
643	20241022	090500	23608720	3035	3050	3050	3035	1624
644	20241022	090400	18674600	3050	3055	3055	3050	1055
645	20241022	090300	15455235	3055	3035	3055	3035	774
646	20241022	090200	13098625	3040	3040	3040	3040	1500
647	20241022	090100	8538625	3045	3045	3045	3045	767
648	20241022	090000	6203110	3045	3045	3050	3045	1924