KissMeData/014570/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190100	199474065	4950	4950	4950	4950	1472
3	20241022	190000	199474065	4950	4950	4950	4950	0
4	20241022	185900	199474065	4950	4950	4950	4950	0
5	20241022	185800	199474065	4950	4950	4950	4950	0
6	20241022	185700	199474065	4950	4950	4950	4950	0
7	20241022	185600	199474065	4950	4950	4950	4950	0
8	20241022	185500	199474065	4950	4950	4950	4950	0
9	20241022	185400	199474065	4950	4950	4950	4950	0
10	20241022	185300	199474065	4950	4950	4950	4950	0
11	20241022	185200	199474065	4950	4950	4950	4950	0
12	20241022	185100	199474065	4950	4950	4950	4950	0
13	20241022	185000	199474065	4950	4950	4950	4950	0
14	20241022	184900	199474065	4950	4950	4950	4950	0
15	20241022	184800	199474065	4950	4950	4950	4950	0
16	20241022	184700	199474065	4950	4950	4950	4950	0
17	20241022	184600	199474065	4950	4950	4950	4950	0
18	20241022	184500	199474065	4950	4950	4950	4950	0
19	20241022	184400	199474065	4950	4950	4950	4950	0
20	20241022	184300	199474065	4950	4950	4950	4950	0
21	20241022	184200	199474065	4950	4950	4950	4950	0
22	20241022	184100	199474065	4950	4950	4950	4950	0
23	20241022	184000	199474065	4950	4950	4950	4950	0
24	20241022	183900	199474065	4950	4950	4950	4950	0
25	20241022	183800	199474065	4950	4950	4950	4950	0
26	20241022	183700	199474065	4950	4950	4950	4950	0
27	20241022	183600	199474065	4950	4950	4950	4950	0
28	20241022	183500	199474065	4950	4950	4950	4950	0
29	20241022	183400	199474065	4950	4950	4950	4950	0
30	20241022	183300	199474065	4950	4950	4950	4950	0
31	20241022	183200	199474065	4950	4950	4950	4950	0
32	20241022	183100	199474065	4950	4950	4950	4950	1472
33	20241022	183000	199474065	4950	4950	4950	4950	0
34	20241022	182900	199474065	4950	4950	4950	4950	0
35	20241022	182800	199474065	4950	4950	4950	4950	0
36	20241022	182700	199474065	4950	4950	4950	4950	0
37	20241022	182600	199474065	4950	4950	4950	4950	0
38	20241022	182500	199474065	4950	4950	4950	4950	0
39	20241022	182400	199474065	4950	4950	4950	4950	0
40	20241022	182300	199474065	4950	4950	4950	4950	0
41	20241022	182200	199474065	4950	4950	4950	4950	0
42	20241022	182100	199474065	4950	4950	4950	4950	0
43	20241022	182000	199474065	4950	4950	4950	4950	0
44	20241022	181900	199474065	4950	4950	4950	4950	0
45	20241022	181800	199474065	4950	4950	4950	4950	0
46	20241022	181700	199474065	4950	4950	4950	4950	0
47	20241022	181600	199474065	4950	4950	4950	4950	0
48	20241022	181500	199474065	4950	4950	4950	4950	0
49	20241022	181400	199474065	4950	4950	4950	4950	0
50	20241022	181300	199474065	4950	4950	4950	4950	0
51	20241022	181200	199474065	4950	4950	4950	4950	0
52	20241022	181100	199474065	4950	4950	4950	4950	0
53	20241022	181000	199474065	4950	4950	4950	4950	0
54	20241022	180900	199474065	4950	4950	4950	4950	0
55	20241022	180800	199474065	4950	4950	4950	4950	0
56	20241022	180700	199474065	4950	4950	4950	4950	0
57	20241022	180600	199474065	4950	4950	4950	4950	0
58	20241022	180500	199474065	4950	4950	4950	4950	0
59	20241022	180400	199474065	4950	4950	4950	4950	0
60	20241022	180300	199474065	4950	4950	4950	4950	0
61	20241022	180200	199474065	4950	4950	4950	4950	0
62	20241022	180100	199474065	4950	4950	4950	4950	1472
63	20241022	180000	199474065	4950	4950	4950	4950	0
64	20241022	175900	199474065	4950	4950	4950	4950	0
65	20241022	175800	199474065	4950	4950	4950	4950	0
66	20241022	175700	199474065	4950	4950	4950	4950	0
67	20241022	175600	199474065	4950	4950	4950	4950	0
68	20241022	175500	199474065	4950	4950	4950	4950	0
69	20241022	175400	199474065	4950	4950	4950	4950	0
70	20241022	175300	199474065	4950	4950	4950	4950	0
71	20241022	175200	199474065	4950	4950	4950	4950	0
72	20241022	175100	199474065	4950	4950	4950	4950	0
73	20241022	175000	199474065	4950	4950	4950	4950	0
74	20241022	174900	199474065	4950	4950	4950	4950	0
75	20241022	174800	199474065	4950	4950	4950	4950	0
76	20241022	174700	199474065	4950	4950	4950	4950	0
77	20241022	174600	199474065	4950	4950	4950	4950	0
78	20241022	174500	199474065	4950	4950	4950	4950	0
79	20241022	174400	199474065	4950	4950	4950	4950	0
80	20241022	174300	199474065	4950	4950	4950	4950	0
81	20241022	174200	199474065	4950	4950	4950	4950	0
82	20241022	174100	199474065	4950	4950	4950	4950	0
83	20241022	174000	199474065	4950	4950	4950	4950	0
84	20241022	173900	199474065	4950	4950	4950	4950	0
85	20241022	173800	199474065	4950	4950	4950	4950	0
86	20241022	173700	199474065	4950	4950	4950	4950	0
87	20241022	173600	199474065	4950	4950	4950	4950	0
88	20241022	173500	199474065	4950	4950	4950	4950	0
89	20241022	173400	199474065	4950	4950	4950	4950	0
90	20241022	173300	199474065	4950	4950	4950	4950	0
91	20241022	173200	199474065	4950	4950	4950	4950	0
92	20241022	173100	199474065	4950	4950	4950	4950	1472
93	20241022	173000	199474065	4950	4950	4950	4950	0
94	20241022	172900	199474065	4950	4950	4950	4950	0
95	20241022	172800	199474065	4950	4950	4950	4950	0
96	20241022	172700	199474065	4950	4950	4950	4950	0
97	20241022	172600	199474065	4950	4950	4950	4950	0
98	20241022	172500	199474065	4950	4950	4950	4950	0
99	20241022	172400	199474065	4950	4950	4950	4950	0
100	20241022	172300	199474065	4950	4950	4950	4950	0
101	20241022	172200	199474065	4950	4950	4950	4950	0
102	20241022	172100	199474065	4950	4950	4950	4950	0
103	20241022	172000	199474065	4950	4950	4950	4950	0
104	20241022	171900	199474065	4950	4950	4950	4950	0
105	20241022	171800	199474065	4950	4950	4950	4950	0
106	20241022	171700	199474065	4950	4950	4950	4950	0
107	20241022	171600	199474065	4950	4950	4950	4950	0
108	20241022	171500	199474065	4950	4950	4950	4950	0
109	20241022	171400	199474065	4950	4950	4950	4950	0
110	20241022	171300	199474065	4950	4950	4950	4950	0
111	20241022	171200	199474065	4950	4950	4950	4950	0
112	20241022	171100	199474065	4950	4950	4950	4950	0
113	20241022	171000	199474065	4950	4950	4950	4950	0
114	20241022	170900	199474065	4950	4950	4950	4950	0
115	20241022	170800	199474065	4950	4950	4950	4950	0
116	20241022	170700	199474065	4950	4950	4950	4950	0
117	20241022	170600	199474065	4950	4950	4950	4950	0
118	20241022	170500	199474065	4950	4950	4950	4950	0
119	20241022	170400	199474065	4950	4950	4950	4950	0
120	20241022	170300	199474065	4950	4950	4950	4950	0
121	20241022	170200	199474065	4950	4950	4950	4950	0
122	20241022	170100	199474065	4950	4950	4950	4950	1472
123	20241022	170000	199474065	4950	4950	4950	4950	0
124	20241022	165900	199474065	4950	4950	4950	4950	0
125	20241022	165800	199474065	4950	4950	4950	4950	0
126	20241022	165700	199474065	4950	4950	4950	4950	0
127	20241022	165600	199474065	4950	4950	4950	4950	0
128	20241022	165500	199474065	4950	4950	4950	4950	0
129	20241022	165400	199474065	4950	4950	4950	4950	0
130	20241022	165300	199474065	4950	4950	4950	4950	0
131	20241022	165200	199474065	4950	4950	4950	4950	0
132	20241022	165100	199474065	4950	4950	4950	4950	0
133	20241022	165000	199474065	4950	4950	4950	4950	0
134	20241022	164900	199474065	4950	4950	4950	4950	0
135	20241022	164800	199474065	4950	4950	4950	4950	0
136	20241022	164700	199474065	4950	4950	4950	4950	0
137	20241022	164600	199474065	4950	4950	4950	4950	0
138	20241022	164500	199474065	4950	4950	4950	4950	0
139	20241022	164400	199474065	4950	4950	4950	4950	0
140	20241022	164300	199474065	4950	4950	4950	4950	0
141	20241022	164200	199474065	4950	4950	4950	4950	0
142	20241022	164100	199474065	4950	4950	4950	4950	0
143	20241022	164000	199474065	4950	4950	4950	4950	0
144	20241022	163900	199474065	4950	4950	4950	4950	0
145	20241022	163800	199474065	4950	4950	4950	4950	0
146	20241022	163700	199474065	4950	4950	4950	4950	0
147	20241022	163600	199474065	4950	4950	4950	4950	0
148	20241022	163500	199474065	4950	4950	4950	4950	0
149	20241022	163400	199474065	4950	4950	4950	4950	0
150	20241022	163300	199474065	4950	4950	4950	4950	0
151	20241022	163200	199474065	4950	4950	4950	4950	0
152	20241022	163100	199474065	4950	4950	4950	4950	1472
153	20241022	163000	199474065	4950	4950	4950	4950	0
154	20241022	162900	199474065	4950	4950	4950	4950	0
155	20241022	162800	199474065	4950	4950	4950	4950	0
156	20241022	162700	199474065	4950	4950	4950	4950	0
157	20241022	162600	199474065	4950	4950	4950	4950	0
158	20241022	162500	199474065	4950	4950	4950	4950	0
159	20241022	162400	199474065	4950	4950	4950	4950	0
160	20241022	162300	199474065	4950	4950	4950	4950	0
161	20241022	162200	199474065	4950	4950	4950	4950	0
162	20241022	162100	199474065	4950	4950	4950	4950	0
163	20241022	162000	199474065	4950	4950	4950	4950	0
164	20241022	161900	199474065	4950	4950	4950	4950	0
165	20241022	161800	199474065	4950	4950	4950	4950	0
166	20241022	161700	199474065	4950	4950	4950	4950	0
167	20241022	161600	199474065	4950	4950	4950	4950	0
168	20241022	161500	199474065	4950	4950	4950	4950	0
169	20241022	161400	199474065	4950	4950	4950	4950	0
170	20241022	161300	199474065	4950	4950	4950	4950	0
171	20241022	161200	199474065	4950	4950	4950	4950	0
172	20241022	161100	199474065	4950	4950	4950	4950	0
173	20241022	161000	199474065	4950	4950	4950	4950	0
174	20241022	160900	199474065	4950	4950	4950	4950	0
175	20241022	160800	199474065	4950	4950	4950	4950	0
176	20241022	160700	199474065	4950	4950	4950	4950	0
177	20241022	160600	199474065	4950	4950	4950	4950	0
178	20241022	160500	199474065	4950	4950	4950	4950	0
179	20241022	160400	199474065	4950	4950	4950	4950	0
180	20241022	160300	199474065	4950	4950	4950	4950	0
181	20241022	160200	199474065	4950	4950	4950	4950	0
182	20241022	160100	199474065	4950	4950	4950	4950	1472
183	20241022	160000	199474065	4950	4950	4950	4950	0
184	20241022	155900	199474065	4950	4950	4950	4950	0
185	20241022	155800	199474065	4950	4950	4950	4950	0
186	20241022	155700	199474065	4950	4950	4950	4950	0
187	20241022	155600	199474065	4950	4950	4950	4950	0
188	20241022	155500	199474065	4950	4950	4950	4950	0
189	20241022	155400	199474065	4950	4950	4950	4950	0
190	20241022	155300	199474065	4950	4950	4950	4950	0
191	20241022	155200	199474065	4950	4950	4950	4950	0
192	20241022	155100	199474065	4950	4950	4950	4950	0
193	20241022	155000	199474065	4950	4950	4950	4950	0
194	20241022	154900	199474065	4950	4950	4950	4950	0
195	20241022	154800	199474065	4950	4950	4950	4950	0
196	20241022	154700	199474065	4950	4950	4950	4950	0
197	20241022	154600	199474065	4950	4950	4950	4950	0
198	20241022	154500	199474065	4950	4950	4950	4950	0
199	20241022	154400	199474065	4950	4950	4950	4950	0
200	20241022	154300	199474065	4950	4950	4950	4950	0
201	20241022	154200	199474065	4950	4950	4950	4950	0
202	20241022	154100	199474065	4950	4950	4950	4950	0
203	20241022	154000	199474065	4950	4950	4950	4950	0
204	20241022	153900	199474065	4950	4950	4950	4950	0
205	20241022	153800	199474065	4950	4950	4950	4950	0
206	20241022	153700	199474065	4950	4950	4950	4950	0
207	20241022	153600	199474065	4950	4950	4950	4950	0
208	20241022	153500	199474065	4950	4950	4950	4950	0
209	20241022	153400	199474065	4950	4950	4950	4950	0
210	20241022	153300	199474065	4950	4950	4950	4950	0
211	20241022	153200	199474065	4950	4950	4950	4950	0
212	20241022	153100	199474065	4950	4950	4950	4950	1472
213	20241022	153000	199474065	4950	4950	4950	4950	1472
214	20241022	152900	192187665	4955	4955	4955	4955	0
215	20241022	152800	192187665	4955	4955	4955	4955	0
216	20241022	152700	192187665	4955	4955	4955	4955	0
217	20241022	152600	192187665	4955	4955	4955	4955	0
218	20241022	152500	192187665	4955	4955	4955	4955	0
219	20241022	152400	192187665	4955	4955	4955	4955	0
220	20241022	152300	192187665	4955	4955	4955	4955	0
221	20241022	152200	192187665	4955	4955	4955	4955	0
222	20241022	152100	192187665	4955	4955	4955	4955	0
223	20241022	152000	192187665	4955	4955	4955	4955	0
224	20241022	151900	192187665	4955	4955	4955	4955	0
225	20241022	151800	192187665	4955	4955	4955	4955	0
226	20241022	151700	192187665	4955	4955	4955	4955	20
227	20241022	151600	192088565	4950	4955	4955	4950	1331
228	20241022	151500	185497610	4955	4955	4955	4955	0
229	20241022	151400	185497610	4955	4955	4955	4955	0
230	20241022	151300	185497610	4955	4955	4955	4955	80
231	20241022	151200	185101210	4955	4955	4955	4955	0
232	20241022	151100	185101210	4955	4955	4955	4955	0
233	20241022	151000	185101210	4955	4955	4955	4955	21
234	20241022	150900	184997155	4960	4960	4960	4960	0
235	20241022	150800	184997155	4960	4960	4960	4960	0
236	20241022	150700	184997155	4960	4960	4960	4960	0
237	20241022	150600	184997155	4960	4960	4960	4960	0
238	20241022	150500	184997155	4960	4960	4960	4960	0
239	20241022	150400	184997155	4960	4960	4960	4960	90
240	20241022	150300	184550755	4960	4960	4960	4960	1
241	20241022	150200	184545795	4960	4960	4960	4960	0
242	20241022	150100	184545795	4960	4960	4960	4960	0
243	20241022	150000	184545795	4960	4960	4960	4960	0
244	20241022	145900	184545795	4960	4960	4960	4960	0
245	20241022	145800	184545795	4960	4960	4960	4960	26
246	20241022	145700	184416835	4965	4965	4965	4965	0
247	20241022	145600	184416835	4965	4965	4965	4965	0
248	20241022	145500	184416835	4965	4965	4965	4965	0
249	20241022	145400	184416835	4965	4965	4965	4965	0
250	20241022	145300	184416835	4965	4960	4965	4960	115
251	20241022	145200	183846430	4955	4955	4955	4955	0
252	20241022	145100	183846430	4955	4955	4955	4955	0
253	20241022	145000	183846430	4955	4955	4955	4955	0
254	20241022	144900	183846430	4955	4955	4955	4955	3
255	20241022	144800	183831565	4955	4955	4955	4955	0
256	20241022	144700	183831565	4955	4955	4955	4955	260
257	20241022	144600	182543265	4945	4945	4945	4945	0
258	20241022	144500	182543265	4945	4945	4945	4945	0
259	20241022	144400	182543265	4945	4950	4950	4945	222
260	20241022	144300	181444615	4950	4950	4950	4950	0
261	20241022	144200	181444615	4950	4950	4950	4950	0
262	20241022	144100	181444615	4950	4950	4950	4950	0
263	20241022	144000	181444615	4950	4950	4950	4950	6
264	20241022	143900	181414915	4950	4950	4950	4950	0
265	20241022	143800	181414915	4950	4950	4955	4950	694
266	20241022	143700	177979445	4950	4950	4950	4950	20
267	20241022	143600	177880445	4950	4950	4950	4950	100
268	20241022	143500	177385445	4950	4950	4950	4950	500
269	20241022	143400	174910445	4950	4950	4950	4950	0
270	20241022	143300	174910445	4950	4950	4950	4950	0
271	20241022	143200	174910445	4950	4950	4950	4950	103
272	20241022	143100	174400595	4955	4955	4955	4955	0
273	20241022	143000	174400595	4955	4955	4955	4955	60
274	20241022	142900	174103295	4955	4955	4955	4955	0
275	20241022	142800	174103295	4955	4955	4955	4955	0
276	20241022	142700	174103295	4955	4955	4955	4955	0
277	20241022	142600	174103295	4955	4955	4955	4955	0
278	20241022	142500	174103295	4955	4955	4955	4955	0
279	20241022	142400	174103295	4955	4955	4955	4950	82
280	20241022	142300	173697320	4955	4955	4955	4955	0
281	20241022	142200	173697320	4955	4955	4955	4955	0
282	20241022	142100	173697320	4955	4955	4955	4955	0
283	20241022	142000	173697320	4955	4955	4955	4955	0
284	20241022	141900	173697320	4955	4955	4955	4955	18
285	20241022	141800	173608130	4955	4950	4955	4950	310
286	20241022	141700	172073375	4950	4950	4950	4950	0
287	20241022	141600	172073375	4950	4950	4950	4950	0
288	20241022	141500	172073375	4950	4950	4950	4950	0
289	20241022	141400	172073375	4950	4950	4950	4950	0
290	20241022	141300	172073375	4950	4955	4955	4950	231
291	20241022	141200	170929270	4955	4955	4955	4955	0
292	20241022	141100	170929270	4955	4955	4955	4955	0
293	20241022	141000	170929270	4955	4955	4955	4955	0
294	20241022	140900	170929270	4955	4955	4955	4955	10
295	20241022	140800	170879720	4965	4965	4965	4965	0
296	20241022	140700	170879720	4965	4965	4965	4965	0
297	20241022	140600	170879720	4965	4965	4965	4965	0
298	20241022	140500	170879720	4965	4965	4965	4965	259
299	20241022	140400	169593785	4955	4955	4955	4955	200
300	20241022	140300	168602785	4955	4955	4955	4955	0
301	20241022	140200	168602785	4955	4955	4955	4955	0
302	20241022	140100	168602785	4955	4965	4965	4955	180
303	20241022	140000	167709585	4950	4950	4950	4950	0
304	20241022	135900	167709585	4950	4950	4950	4950	450
305	20241022	135800	165482085	4955	4955	4955	4955	209
306	20241022	135700	164446490	4955	4955	4955	4955	0
307	20241022	135600	164446490	4955	4955	4955	4955	0
308	20241022	135500	164446490	4955	4955	4955	4955	0
309	20241022	135400	164446490	4955	4955	4955	4955	0
310	20241022	135300	164446490	4955	4955	4955	4955	0
311	20241022	135200	164446490	4955	4960	4960	4955	1000
312	20241022	135100	159490990	4975	4975	4975	4975	0
313	20241022	135000	159490990	4975	4965	4975	4965	1000
314	20241022	134900	154517815	4960	4960	4960	4960	0
315	20241022	134800	154517815	4960	4960	4960	4960	12
316	20241022	134700	154458295	4965	4965	4965	4965	0
317	20241022	134600	154458295	4965	4965	4965	4965	0
318	20241022	134500	154458295	4965	4965	4965	4965	0
319	20241022	134400	154458295	4965	4965	4965	4965	0
320	20241022	134300	154458295	4965	4965	4965	4965	0
321	20241022	134200	154458295	4965	4965	4965	4965	5
322	20241022	134100	154433470	4975	4975	4975	4975	1
323	20241022	134000	154428495	4965	4965	4965	4965	0
324	20241022	133900	154428495	4965	4965	4965	4965	0
325	20241022	133800	154428495	4965	4965	4965	4965	1
326	20241022	133700	154423530	4965	4965	4965	4965	0
327	20241022	133600	154423530	4965	4965	4965	4965	0
328	20241022	133500	154423530	4965	4965	4965	4965	1
329	20241022	133400	154418565	4965	4965	4965	4965	0
330	20241022	133300	154418565	4965	4965	4965	4965	369
331	20241022	133200	152586480	4960	4960	4960	4960	0
332	20241022	133100	152586480	4960	4960	4960	4960	475
333	20241022	133000	150230480	4960	4960	4960	4960	0
334	20241022	132900	150230480	4960	4960	4960	4960	0
335	20241022	132800	150230480	4960	4960	4960	4960	0
336	20241022	132700	150230480	4960	4960	4960	4960	200
337	20241022	132600	149238480	4960	4960	4960	4960	40
338	20241022	132500	149040080	4960	4960	4960	4960	0
339	20241022	132400	149040080	4960	4960	4960	4960	0
340	20241022	132300	149040080	4960	4960	4960	4960	0
341	20241022	132200	149040080	4960	4950	4960	4950	198
342	20241022	132100	148059970	4955	4955	4955	4955	0
343	20241022	132000	148059970	4955	4955	4955	4955	0
344	20241022	131900	148059970	4955	4960	4960	4955	295
345	20241022	131800	146598225	4970	4970	4970	4970	0
346	20241022	131700	146598225	4970	4970	4970	4970	0
347	20241022	131600	146598225	4970	4970	4970	4970	0
348	20241022	131500	146598225	4970	4970	4970	4970	0
349	20241022	131400	146598225	4970	4970	4970	4970	1
350	20241022	131300	146593255	4955	4955	4955	4955	0
351	20241022	131200	146593255	4955	4955	4955	4955	0
352	20241022	131100	146593255	4955	4955	4955	4955	103
353	20241022	131000	146082890	4955	4965	4965	4955	1673
354	20241022	130900	137783455	4970	4970	4970	4970	0
355	20241022	130800	137783455	4970	4970	4970	4970	20
356	20241022	130700	137684055	4970	4970	4970	4970	0
357	20241022	130600	137684055	4970	4970	4970	4970	0
358	20241022	130500	137684055	4970	4970	4970	4970	0
359	20241022	130400	137684055	4970	4970	4970	4970	0
360	20241022	130300	137684055	4970	4970	4970	4970	40
361	20241022	130200	137485255	4965	4965	4965	4965	0
362	20241022	130100	137485255	4965	4965	4965	4965	0
363	20241022	130000	137485255	4965	4965	4965	4965	0
364	20241022	125900	137485255	4965	4965	4965	4965	0
365	20241022	125800	137485255	4965	4965	4965	4965	0
366	20241022	125700	137485255	4965	4965	4965	4965	0
367	20241022	125600	137485255	4965	4965	4965	4965	0
368	20241022	125500	137485255	4965	4965	4965	4965	0
369	20241022	125400	137485255	4965	4965	4965	4965	0
370	20241022	125300	137485255	4965	4965	4965	4965	0
371	20241022	125200	137485255	4965	4965	4965	4965	0
372	20241022	125100	137485255	4965	4965	4970	4965	3
373	20241022	125000	137470355	4965	4965	4965	4965	19
374	20241022	124900	137376020	4965	4965	4965	4965	0
375	20241022	124800	137376020	4965	4965	4965	4965	100
376	20241022	124700	136879520	4960	4960	4960	4960	0
377	20241022	124600	136879520	4960	4975	4975	4960	1284
378	20241022	124500	130504910	4980	4980	4980	4980	0
379	20241022	124400	130504910	4980	4980	4980	4980	0
380	20241022	124300	130504910	4980	4980	4980	4980	0
381	20241022	124200	130504910	4980	4980	4980	4980	0
382	20241022	124100	130504910	4980	4980	4980	4980	0
383	20241022	124000	130504910	4980	4975	4980	4975	2
384	20241022	123900	130494955	4970	4970	4970	4970	0
385	20241022	123800	130494955	4970	4970	4970	4970	0
386	20241022	123700	130494955	4970	4970	4970	4970	0
387	20241022	123600	130494955	4970	4970	4970	4970	70
388	20241022	123500	130147055	4970	4970	4970	4970	0
389	20241022	123400	130147055	4970	4970	4970	4970	0
390	20241022	123300	130147055	4970	4970	4970	4970	0
391	20241022	123200	130147055	4970	4970	4970	4970	0
392	20241022	123100	130147055	4970	4970	4970	4970	0
393	20241022	123000	130147055	4970	4970	4970	4970	0
394	20241022	122900	130147055	4970	4970	4970	4970	61
395	20241022	122800	129843885	4975	4975	4975	4975	0
396	20241022	122700	129843885	4975	4975	4975	4975	0
397	20241022	122600	129843885	4975	4975	4975	4975	0
398	20241022	122500	129843885	4975	4975	4975	4975	0
399	20241022	122400	129843885	4975	4975	4975	4975	0
400	20241022	122300	129843885	4975	4975	4975	4975	0
401	20241022	122200	129843885	4975	4975	4975	4975	0
402	20241022	122100	129843885	4975	4970	4975	4965	426
403	20241022	122000	127726725	4970	4970	4970	4970	0
404	20241022	121900	127726725	4970	4970	4970	4970	0
405	20241022	121800	127726725	4970	4970	4970	4970	0
406	20241022	121700	127726725	4970	4970	4970	4970	0
407	20241022	121600	127726725	4970	4970	4970	4970	0
408	20241022	121500	127726725	4970	4970	4970	4970	90
409	20241022	121400	127279425	4975	4975	4975	4975	0
410	20241022	121300	127279425	4975	4975	4975	4975	0
411	20241022	121200	127279425	4975	4975	4975	4975	0
412	20241022	121100	127279425	4975	4975	4975	4975	0
413	20241022	121000	127279425	4975	4975	4975	4975	0
414	20241022	120900	127279425	4975	4970	4975	4970	169
415	20241022	120800	126438655	4975	4975	4975	4975	19
416	20241022	120700	126344130	4975	4975	4975	4975	10
417	20241022	120600	126294380	4975	4975	4975	4975	0
418	20241022	120500	126294380	4975	4975	4975	4975	4
419	20241022	120400	126274480	4985	4975	4985	4975	20
420	20241022	120300	126174840	4985	4975	4985	4975	100
421	20241022	120200	125676350	4985	4985	4985	4985	0
422	20241022	120100	125676350	4985	4970	4985	4970	210
423	20241022	120000	124632230	4970	4970	4970	4970	0
424	20241022	115900	124632230	4970	4970	4970	4970	0
425	20241022	115800	124632230	4970	4970	4970	4970	0
426	20241022	115700	124632230	4970	4970	4970	4970	4
427	20241022	115600	124612350	4965	4965	4965	4965	0
428	20241022	115500	124612350	4965	4965	4965	4965	300
429	20241022	115400	123122850	4965	4965	4965	4965	0
430	20241022	115300	123122850	4965	4965	4965	4965	0
431	20241022	115200	123122850	4965	4965	4965	4965	0
432	20241022	115100	123122850	4965	4965	4965	4965	0
433	20241022	115000	123122850	4965	4965	4965	4965	2
434	20241022	114900	123112920	4965	4965	4965	4965	188
435	20241022	114800	122179500	4970	4970	4970	4970	0
436	20241022	114700	122179500	4970	4970	4970	4970	3
437	20241022	114600	122164590	4970	4970	4970	4970	1
438	20241022	114500	122159620	4970	4970	4970	4970	764
439	20241022	114400	118362540	4970	4975	4975	4970	21
440	20241022	114300	118258120	4975	4985	4985	4975	42
441	20241022	114200	118049080	4985	4985	4985	4985	1
442	20241022	114100	118044095	4985	4985	4985	4985	1
443	20241022	114000	118039110	4975	4975	4975	4975	0
444	20241022	113900	118039110	4975	4975	4975	4975	0
445	20241022	113800	118039110	4975	4975	4975	4975	0
446	20241022	113700	118039110	4975	4975	4975	4975	0
447	20241022	113600	118039110	4975	4975	4975	4975	0
448	20241022	113500	118039110	4975	4975	4975	4975	0
449	20241022	113400	118039110	4975	4975	4975	4975	0
450	20241022	113300	118039110	4975	4975	4975	4975	0
451	20241022	113200	118039110	4975	4975	4975	4975	0
452	20241022	113100	118039110	4975	4985	4985	4975	227
453	20241022	113000	116909160	4990	4990	4990	4990	0
454	20241022	112900	116909160	4990	4990	4990	4990	1
455	20241022	112800	116904170	4990	4990	4990	4990	0
456	20241022	112700	116904170	4990	4990	4990	4990	0
457	20241022	112600	116904170	4990	4990	4990	4990	13
458	20241022	112500	116839300	5010	5010	5010	5010	0
459	20241022	112400	116839300	5010	5010	5010	5010	0
460	20241022	112300	116839300	5010	5010	5010	5010	0
461	20241022	112200	116839300	5010	5010	5010	5010	0
462	20241022	112100	116839300	5010	5010	5010	5010	0
463	20241022	112000	116839300	5010	5010	5010	5010	0
464	20241022	111900	116839300	5010	5010	5010	5010	0
465	20241022	111800	116839300	5010	5010	5010	5010	0
466	20241022	111700	116839300	5010	5010	5010	5010	0
467	20241022	111600	116839300	5010	5000	5010	5000	2
468	20241022	111500	116829290	5000	5000	5000	5000	1
469	20241022	111400	116824290	4995	4995	4995	4995	0
470	20241022	111300	116824290	4995	4995	4995	4995	10
471	20241022	111200	116774340	4995	4995	4995	4995	360
472	20241022	111100	114976140	4985	4985	4985	4985	0
473	20241022	111000	114976140	4985	4985	4985	4985	0
474	20241022	110900	114976140	4985	4985	4985	4985	0
475	20241022	110800	114976140	4985	4985	4985	4985	0
476	20241022	110700	114976140	4985	4985	4985	4985	0
477	20241022	110600	114976140	4985	4985	4985	4985	33
478	20241022	110500	114811635	4990	4990	4990	4990	0
479	20241022	110400	114811635	4990	4990	4990	4990	0
480	20241022	110300	114811635	4990	4990	4990	4990	33
481	20241022	110200	114646965	4970	4970	4970	4970	0
482	20241022	110100	114646965	4970	4970	4970	4970	0
483	20241022	110000	114646965	4970	4995	4995	4970	2
484	20241022	105900	114637000	4975	4995	4995	4975	16
485	20241022	105800	114557380	4970	4970	4970	4970	0
486	20241022	105700	114557380	4970	4970	4970	4970	0
487	20241022	105600	114557380	4970	4970	4970	4970	0
488	20241022	105500	114557380	4970	4970	4970	4970	0
489	20241022	105400	114557380	4970	4970	4970	4970	10
490	20241022	105300	114507680	4970	4970	4970	4970	0
491	20241022	105200	114507680	4970	4970	4970	4970	0
492	20241022	105100	114507680	4970	4970	4970	4970	0
493	20241022	105000	114507680	4970	4970	4970	4970	50
494	20241022	104900	114259180	4970	4970	4970	4970	0
495	20241022	104800	114259180	4970	4970	4970	4970	64
496	20241022	104700	113941100	4980	4980	4980	4980	0
497	20241022	104600	113941100	4980	4980	4980	4980	0
498	20241022	104500	113941100	4980	4980	4980	4980	1
499	20241022	104400	113936120	4970	4970	4970	4970	0
500	20241022	104300	113936120	4970	4970	4970	4970	0
501	20241022	104200	113936120	4970	4970	4970	4970	0
502	20241022	104100	113936120	4970	4980	4980	4970	176
503	20241022	104000	113061370	4980	4980	4980	4980	0
504	20241022	103900	113061370	4980	4980	4980	4980	0
505	20241022	103800	113061370	4980	4980	4980	4980	0
506	20241022	103700	113061370	4980	4980	4980	4980	0
507	20241022	103600	113061370	4980	4980	4980	4980	2
508	20241022	103500	113051410	4980	4980	4980	4980	5
509	20241022	103400	113026510	4980	4980	4980	4980	6
510	20241022	103300	112996630	4980	4980	4980	4980	7
511	20241022	103200	112961770	4980	4980	4980	4980	2
512	20241022	103100	112951810	4965	4965	4965	4965	0
513	20241022	103000	112951810	4965	4965	4965	4965	0
514	20241022	102900	112951810	4965	4965	4965	4965	113
515	20241022	102800	112390765	4970	4970	4970	4970	187
516	20241022	102700	111461375	4970	4970	4970	4970	353
517	20241022	102600	109706965	4980	4980	4980	4980	0
518	20241022	102500	109706965	4980	4980	4980	4980	0
519	20241022	102400	109706965	4980	4980	4980	4980	1
520	20241022	102300	109701985	4980	4980	4980	4980	0
521	20241022	102200	109701985	4980	4980	4980	4980	0
522	20241022	102100	109701985	4980	4980	4980	4980	0
523	20241022	102000	109701985	4980	4980	4980	4980	3
524	20241022	101900	109687045	4980	4980	4980	4980	0
525	20241022	101800	109687045	4980	4980	4980	4980	0
526	20241022	101700	109687045	4980	4980	4980	4980	1
527	20241022	101600	109682065	4970	4965	4970	4965	530
528	20241022	101500	107048275	4960	4960	4960	4960	1087
529	20241022	101400	101656755	4965	4965	4965	4965	0
530	20241022	101300	101656755	4965	4970	4970	4965	203
531	20241022	101200	100648390	4970	4980	4980	4970	162
532	20241022	101100	99842705	4990	4990	4990	4990	0
533	20241022	101000	99842705	4990	4980	4990	4980	2
534	20241022	100900	99832735	4975	4975	4975	4975	0
535	20241022	100800	99832735	4975	4975	4975	4975	0
536	20241022	100700	99832735	4975	4975	4975	4975	0
537	20241022	100600	99832735	4975	4975	4975	4975	5
538	20241022	100500	99807860	4970	4970	4970	4970	7
539	20241022	100400	99773070	4970	4970	4970	4970	0
540	20241022	100300	99773070	4970	4970	4970	4970	0
541	20241022	100200	99773070	4970	4970	4970	4970	513
542	20241022	100100	97223460	4960	4965	4965	4960	328
543	20241022	100000	95595545	4965	4965	4965	4965	0
544	20241022	095900	95595545	4965	4970	4970	4965	810
545	20241022	095800	91573830	4970	4970	4970	4970	28
546	20241022	095700	91434670	4965	4965	4965	4965	0
547	20241022	095600	91434670	4965	4965	4965	4965	354
548	20241022	095500	89677060	4965	4965	4965	4965	0
549	20241022	095400	89677060	4965	4975	4975	4965	857
550	20241022	095300	85420140	4975	4975	4975	4975	334
551	20241022	095200	83758490	4975	4975	4975	4975	1
552	20241022	095100	83753515	4975	4975	4975	4975	0
553	20241022	095000	83753515	4975	4975	4975	4975	0
554	20241022	094900	83753515	4975	4975	4975	4975	111
555	20241022	094800	83201290	4985	4985	4985	4975	122
556	20241022	094700	82593625	4985	4985	4985	4985	97
557	20241022	094600	82110080	4975	4975	4975	4975	30
558	20241022	094500	81960830	4975	4975	4975	4975	228
559	20241022	094400	80826530	4975	4995	4995	4975	685
560	20241022	094300	77413655	4995	4995	4995	4995	8
561	20241022	094200	77373695	4995	4995	4995	4995	27
562	20241022	094100	77238830	4990	4990	4990	4985	221
563	20241022	094000	76136775	4990	4990	4990	4990	100
564	20241022	093900	75637775	4990	4990	4990	4990	111
565	20241022	093800	75083885	4985	4985	4985	4985	102
566	20241022	093700	74575415	4990	5000	5000	4990	318
567	20241022	093600	72987595	4990	5000	5000	4990	568
568	20241022	093500	70149350	5000	5010	5010	5000	1724
569	20241022	093400	61521630	5010	5030	5030	5010	54
570	20241022	093300	61251070	5030	5020	5030	5020	13
571	20241022	093200	61185720	5010	5010	5010	5010	320
572	20241022	093100	59582520	5020	5030	5030	5020	123
573	20241022	093000	58965030	5040	5030	5040	5030	29
574	20241022	092900	58819080	5030	5030	5030	5030	1
575	20241022	092800	58814050	5020	5020	5020	5020	3
576	20241022	092700	58798990	5020	5020	5020	5020	0
577	20241022	092600	58798990	5020	5020	5020	5020	0
578	20241022	092500	58798990	5020	5020	5020	5020	0
579	20241022	092400	58798990	5020	5030	5030	5020	43
580	20241022	092300	58582830	5030	5030	5030	5030	0
581	20241022	092200	58582830	5030	5030	5030	5030	20
582	20241022	092100	58482230	5010	5010	5010	5010	506
583	20241022	092000	55947170	5010	5010	5010	5010	103
584	20241022	091900	55431140	5020	5020	5020	5020	5
585	20241022	091800	55406040	5010	5010	5010	5010	30
586	20241022	091700	55255740	5000	5020	5020	5000	890
587	20241022	091600	50799820	5010	5040	5040	5010	548
588	20241022	091500	48044440	5080	5080	5080	5080	168
589	20241022	091400	47191000	5080	5090	5090	5080	12
590	20241022	091300	47130020	5030	5040	5040	5030	549
591	20241022	091200	44368060	5080	5080	5080	5080	1
592	20241022	091100	44362980	5040	5050	5050	5040	741
593	20241022	091000	40621930	5110	5110	5110	5110	0
594	20241022	090900	40621930	5110	5110	5110	5110	0
595	20241022	090800	40621930	5110	5110	5110	5110	0
596	20241022	090700	40621930	5110	5090	5110	5090	156
597	20241022	090600	39827870	5090	5080	5090	5080	203
598	20241022	090500	38795610	5080	5080	5080	5080	16
599	20241022	090400	38714330	5040	5040	5040	5040	0
600	20241022	090300	38714330	5040	5040	5040	5040	1
601	20241022	090200	38709290	5060	5040	5060	5040	1046
602	20241022	090100	33429270	5010	5030	5030	5000	1708
603	20241022	090000	24881060	5060	5090	5090	5000	4950