KissMeData/079980/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195500	92444185	2740	2740	2740	2740	621
3	20241022	195400	92444185	2740	2740	2740	2740	0
4	20241022	195300	92444185	2740	2740	2740	2740	0
5	20241022	195200	92444185	2740	2740	2740	2740	0
6	20241022	195100	92444185	2740	2740	2740	2740	0
7	20241022	195000	92444185	2740	2740	2740	2740	0
8	20241022	194900	92444185	2740	2740	2740	2740	0
9	20241022	194800	92444185	2740	2740	2740	2740	0
10	20241022	194700	92444185	2740	2740	2740	2740	0
11	20241022	194600	92444185	2740	2740	2740	2740	0
12	20241022	194500	92444185	2740	2740	2740	2740	0
13	20241022	194400	92444185	2740	2740	2740	2740	0
14	20241022	194300	92444185	2740	2740	2740	2740	0
15	20241022	194200	92444185	2740	2740	2740	2740	0
16	20241022	194100	92444185	2740	2740	2740	2740	0
17	20241022	194000	92444185	2740	2740	2740	2740	0
18	20241022	193900	92444185	2740	2740	2740	2740	0
19	20241022	193800	92444185	2740	2740	2740	2740	0
20	20241022	193700	92444185	2740	2740	2740	2740	0
21	20241022	193600	92444185	2740	2740	2740	2740	0
22	20241022	193500	92444185	2740	2740	2740	2740	0
23	20241022	193400	92444185	2740	2740	2740	2740	0
24	20241022	193300	92444185	2740	2740	2740	2740	0
25	20241022	193200	92444185	2740	2740	2740	2740	0
26	20241022	193100	92444185	2740	2740	2740	2740	0
27	20241022	193000	92444185	2740	2740	2740	2740	0
28	20241022	192900	92444185	2740	2740	2740	2740	0
29	20241022	192800	92444185	2740	2740	2740	2740	0
30	20241022	192700	92444185	2740	2740	2740	2740	0
31	20241022	192600	92444185	2740	2740	2740	2740	0
32	20241022	192500	92444185	2740	2740	2740	2740	621
33	20241022	192400	92444185	2740	2740	2740	2740	0
34	20241022	192300	92444185	2740	2740	2740	2740	0
35	20241022	192200	92444185	2740	2740	2740	2740	0
36	20241022	192100	92444185	2740	2740	2740	2740	0
37	20241022	192000	92444185	2740	2740	2740	2740	0
38	20241022	191900	92444185	2740	2740	2740	2740	0
39	20241022	191800	92444185	2740	2740	2740	2740	0
40	20241022	191700	92444185	2740	2740	2740	2740	0
41	20241022	191600	92444185	2740	2740	2740	2740	0
42	20241022	191500	92444185	2740	2740	2740	2740	0
43	20241022	191400	92444185	2740	2740	2740	2740	0
44	20241022	191300	92444185	2740	2740	2740	2740	0
45	20241022	191200	92444185	2740	2740	2740	2740	0
46	20241022	191100	92444185	2740	2740	2740	2740	0
47	20241022	191000	92444185	2740	2740	2740	2740	0
48	20241022	190900	92444185	2740	2740	2740	2740	0
49	20241022	190800	92444185	2740	2740	2740	2740	0
50	20241022	190700	92444185	2740	2740	2740	2740	0
51	20241022	190600	92444185	2740	2740	2740	2740	0
52	20241022	190500	92444185	2740	2740	2740	2740	0
53	20241022	190400	92444185	2740	2740	2740	2740	0
54	20241022	190300	92444185	2740	2740	2740	2740	0
55	20241022	190200	92444185	2740	2740	2740	2740	0
56	20241022	190100	92444185	2740	2740	2740	2740	0
57	20241022	190000	92444185	2740	2740	2740	2740	0
58	20241022	185900	92444185	2740	2740	2740	2740	0
59	20241022	185800	92444185	2740	2740	2740	2740	0
60	20241022	185700	92444185	2740	2740	2740	2740	0
61	20241022	185600	92444185	2740	2740	2740	2740	0
62	20241022	185500	92444185	2740	2740	2740	2740	621
63	20241022	185400	92444185	2740	2740	2740	2740	0
64	20241022	185300	92444185	2740	2740	2740	2740	0
65	20241022	185200	92444185	2740	2740	2740	2740	0
66	20241022	185100	92444185	2740	2740	2740	2740	0
67	20241022	185000	92444185	2740	2740	2740	2740	0
68	20241022	184900	92444185	2740	2740	2740	2740	0
69	20241022	184800	92444185	2740	2740	2740	2740	0
70	20241022	184700	92444185	2740	2740	2740	2740	0
71	20241022	184600	92444185	2740	2740	2740	2740	0
72	20241022	184500	92444185	2740	2740	2740	2740	0
73	20241022	184400	92444185	2740	2740	2740	2740	0
74	20241022	184300	92444185	2740	2740	2740	2740	0
75	20241022	184200	92444185	2740	2740	2740	2740	0
76	20241022	184100	92444185	2740	2740	2740	2740	0
77	20241022	184000	92444185	2740	2740	2740	2740	0
78	20241022	183900	92444185	2740	2740	2740	2740	0
79	20241022	183800	92444185	2740	2740	2740	2740	0
80	20241022	183700	92444185	2740	2740	2740	2740	0
81	20241022	183600	92444185	2740	2740	2740	2740	0
82	20241022	183500	92444185	2740	2740	2740	2740	0
83	20241022	183400	92444185	2740	2740	2740	2740	0
84	20241022	183300	92444185	2740	2740	2740	2740	0
85	20241022	183200	92444185	2740	2740	2740	2740	0
86	20241022	183100	92444185	2740	2740	2740	2740	0
87	20241022	183000	92444185	2740	2740	2740	2740	0
88	20241022	182900	92444185	2740	2740	2740	2740	0
89	20241022	182800	92444185	2740	2740	2740	2740	0
90	20241022	182700	92444185	2740	2740	2740	2740	0
91	20241022	182600	92444185	2740	2740	2740	2740	0
92	20241022	182500	92444185	2740	2740	2740	2740	621
93	20241022	182400	92444185	2740	2740	2740	2740	0
94	20241022	182300	92444185	2740	2740	2740	2740	0
95	20241022	182200	92444185	2740	2740	2740	2740	0
96	20241022	182100	92444185	2740	2740	2740	2740	0
97	20241022	182000	92444185	2740	2740	2740	2740	0
98	20241022	181900	92444185	2740	2740	2740	2740	0
99	20241022	181800	92444185	2740	2740	2740	2740	0
100	20241022	181700	92444185	2740	2740	2740	2740	0
101	20241022	181600	92444185	2740	2740	2740	2740	0
102	20241022	181500	92444185	2740	2740	2740	2740	0
103	20241022	181400	92444185	2740	2740	2740	2740	0
104	20241022	181300	92444185	2740	2740	2740	2740	0
105	20241022	181200	92444185	2740	2740	2740	2740	0
106	20241022	181100	92444185	2740	2740	2740	2740	0
107	20241022	181000	92444185	2740	2740	2740	2740	0
108	20241022	180900	92444185	2740	2740	2740	2740	0
109	20241022	180800	92444185	2740	2740	2740	2740	0
110	20241022	180700	92444185	2740	2740	2740	2740	0
111	20241022	180600	92444185	2740	2740	2740	2740	0
112	20241022	180500	92444185	2740	2740	2740	2740	0
113	20241022	180400	92444185	2740	2740	2740	2740	0
114	20241022	180300	92444185	2740	2740	2740	2740	0
115	20241022	180200	92444185	2740	2740	2740	2740	0
116	20241022	180100	92444185	2740	2740	2740	2740	0
117	20241022	180000	92444185	2740	2740	2740	2740	0
118	20241022	175900	92444185	2740	2740	2740	2740	0
119	20241022	175800	92444185	2740	2740	2740	2740	0
120	20241022	175700	92444185	2740	2740	2740	2740	0
121	20241022	175600	92444185	2740	2740	2740	2740	0
122	20241022	175500	92444185	2740	2740	2740	2740	621
123	20241022	175400	92444185	2740	2740	2740	2740	0
124	20241022	175300	92444185	2740	2740	2740	2740	0
125	20241022	175200	92444185	2740	2740	2740	2740	0
126	20241022	175100	92444185	2740	2740	2740	2740	0
127	20241022	175000	92444185	2740	2740	2740	2740	0
128	20241022	174900	92444185	2740	2740	2740	2740	0
129	20241022	174800	92444185	2740	2740	2740	2740	0
130	20241022	174700	92444185	2740	2740	2740	2740	0
131	20241022	174600	92444185	2740	2740	2740	2740	0
132	20241022	174500	92444185	2740	2740	2740	2740	0
133	20241022	174400	92444185	2740	2740	2740	2740	0
134	20241022	174300	92444185	2740	2740	2740	2740	0
135	20241022	174200	92444185	2740	2740	2740	2740	0
136	20241022	174100	92444185	2740	2740	2740	2740	0
137	20241022	174000	92444185	2740	2740	2740	2740	0
138	20241022	173900	92444185	2740	2740	2740	2740	0
139	20241022	173800	92444185	2740	2740	2740	2740	0
140	20241022	173700	92444185	2740	2740	2740	2740	0
141	20241022	173600	92444185	2740	2740	2740	2740	0
142	20241022	173500	92444185	2740	2740	2740	2740	0
143	20241022	173400	92444185	2740	2740	2740	2740	0
144	20241022	173300	92444185	2740	2740	2740	2740	0
145	20241022	173200	92444185	2740	2740	2740	2740	0
146	20241022	173100	92444185	2740	2740	2740	2740	0
147	20241022	173000	92444185	2740	2740	2740	2740	0
148	20241022	172900	92444185	2740	2740	2740	2740	0
149	20241022	172800	92444185	2740	2740	2740	2740	0
150	20241022	172700	92444185	2740	2740	2740	2740	0
151	20241022	172600	92444185	2740	2740	2740	2740	0
152	20241022	172500	92444185	2740	2740	2740	2740	621
153	20241022	172400	92444185	2740	2740	2740	2740	0
154	20241022	172300	92444185	2740	2740	2740	2740	0
155	20241022	172200	92444185	2740	2740	2740	2740	0
156	20241022	172100	92444185	2740	2740	2740	2740	0
157	20241022	172000	92444185	2740	2740	2740	2740	0
158	20241022	171900	92444185	2740	2740	2740	2740	0
159	20241022	171800	92444185	2740	2740	2740	2740	0
160	20241022	171700	92444185	2740	2740	2740	2740	0
161	20241022	171600	92444185	2740	2740	2740	2740	0
162	20241022	171500	92444185	2740	2740	2740	2740	0
163	20241022	171400	92444185	2740	2740	2740	2740	0
164	20241022	171300	92444185	2740	2740	2740	2740	0
165	20241022	171200	92444185	2740	2740	2740	2740	0
166	20241022	171100	92444185	2740	2740	2740	2740	0
167	20241022	171000	92444185	2740	2740	2740	2740	0
168	20241022	170900	92444185	2740	2740	2740	2740	0
169	20241022	170800	92444185	2740	2740	2740	2740	0
170	20241022	170700	92444185	2740	2740	2740	2740	0
171	20241022	170600	92444185	2740	2740	2740	2740	0
172	20241022	170500	92444185	2740	2740	2740	2740	0
173	20241022	170400	92444185	2740	2740	2740	2740	0
174	20241022	170300	92444185	2740	2740	2740	2740	0
175	20241022	170200	92444185	2740	2740	2740	2740	0
176	20241022	170100	92444185	2740	2740	2740	2740	0
177	20241022	170000	92444185	2740	2740	2740	2740	0
178	20241022	165900	92444185	2740	2740	2740	2740	0
179	20241022	165800	92444185	2740	2740	2740	2740	0
180	20241022	165700	92444185	2740	2740	2740	2740	0
181	20241022	165600	92444185	2740	2740	2740	2740	0
182	20241022	165500	92444185	2740	2740	2740	2740	621
183	20241022	165400	92444185	2740	2740	2740	2740	0
184	20241022	165300	92444185	2740	2740	2740	2740	0
185	20241022	165200	92444185	2740	2740	2740	2740	0
186	20241022	165100	92444185	2740	2740	2740	2740	0
187	20241022	165000	92444185	2740	2740	2740	2740	0
188	20241022	164900	92444185	2740	2740	2740	2740	0
189	20241022	164800	92444185	2740	2740	2740	2740	0
190	20241022	164700	92444185	2740	2740	2740	2740	0
191	20241022	164600	92444185	2740	2740	2740	2740	0
192	20241022	164500	92444185	2740	2740	2740	2740	0
193	20241022	164400	92444185	2740	2740	2740	2740	0
194	20241022	164300	92444185	2740	2740	2740	2740	0
195	20241022	164200	92444185	2740	2740	2740	2740	0
196	20241022	164100	92444185	2740	2740	2740	2740	0
197	20241022	164000	92444185	2740	2740	2740	2740	0
198	20241022	163900	92444185	2740	2740	2740	2740	0
199	20241022	163800	92444185	2740	2740	2740	2740	0
200	20241022	163700	92444185	2740	2740	2740	2740	0
201	20241022	163600	92444185	2740	2740	2740	2740	0
202	20241022	163500	92444185	2740	2740	2740	2740	0
203	20241022	163400	92444185	2740	2740	2740	2740	0
204	20241022	163300	92444185	2740	2740	2740	2740	0
205	20241022	163200	92444185	2740	2740	2740	2740	0
206	20241022	163100	92444185	2740	2740	2740	2740	0
207	20241022	163000	92444185	2740	2740	2740	2740	0
208	20241022	162900	92444185	2740	2740	2740	2740	0
209	20241022	162800	92444185	2740	2740	2740	2740	0
210	20241022	162700	92444185	2740	2740	2740	2740	0
211	20241022	162600	92444185	2740	2740	2740	2740	0
212	20241022	162500	92444185	2740	2740	2740	2740	621
213	20241022	162400	92444185	2740	2740	2740	2740	0
214	20241022	162300	92444185	2740	2740	2740	2740	0
215	20241022	162200	92444185	2740	2740	2740	2740	0
216	20241022	162100	92444185	2740	2740	2740	2740	0
217	20241022	162000	92444185	2740	2740	2740	2740	0
218	20241022	161900	92444185	2740	2740	2740	2740	0
219	20241022	161800	92444185	2740	2740	2740	2740	0
220	20241022	161700	92444185	2740	2740	2740	2740	0
221	20241022	161600	92444185	2740	2740	2740	2740	0
222	20241022	161500	92444185	2740	2740	2740	2740	0
223	20241022	161400	92444185	2740	2740	2740	2740	0
224	20241022	161300	92444185	2740	2740	2740	2740	0
225	20241022	161200	92444185	2740	2740	2740	2740	0
226	20241022	161100	92444185	2740	2740	2740	2740	0
227	20241022	161000	92444185	2740	2740	2740	2740	0
228	20241022	160900	92444185	2740	2740	2740	2740	0
229	20241022	160800	92444185	2740	2740	2740	2740	0
230	20241022	160700	92444185	2740	2740	2740	2740	0
231	20241022	160600	92444185	2740	2740	2740	2740	0
232	20241022	160500	92444185	2740	2740	2740	2740	0
233	20241022	160400	92444185	2740	2740	2740	2740	0
234	20241022	160300	92444185	2740	2740	2740	2740	0
235	20241022	160200	92444185	2740	2740	2740	2740	0
236	20241022	160100	92444185	2740	2740	2740	2740	0
237	20241022	160000	92444185	2740	2740	2740	2740	0
238	20241022	155900	92444185	2740	2740	2740	2740	0
239	20241022	155800	92444185	2740	2740	2740	2740	0
240	20241022	155700	92444185	2740	2740	2740	2740	0
241	20241022	155600	92444185	2740	2740	2740	2740	0
242	20241022	155500	92444185	2740	2740	2740	2740	621
243	20241022	155400	92444185	2740	2740	2740	2740	0
244	20241022	155300	92444185	2740	2740	2740	2740	0
245	20241022	155200	92444185	2740	2740	2740	2740	0
246	20241022	155100	92444185	2740	2740	2740	2740	0
247	20241022	155000	92444185	2740	2740	2740	2740	0
248	20241022	154900	92444185	2740	2740	2740	2740	0
249	20241022	154800	92444185	2740	2740	2740	2740	0
250	20241022	154700	92444185	2740	2740	2740	2740	0
251	20241022	154600	92444185	2740	2740	2740	2740	0
252	20241022	154500	92444185	2740	2740	2740	2740	0
253	20241022	154400	92444185	2740	2740	2740	2740	0
254	20241022	154300	92444185	2740	2740	2740	2740	0
255	20241022	154200	92444185	2740	2740	2740	2740	0
256	20241022	154100	92444185	2740	2740	2740	2740	0
257	20241022	154000	92444185	2740	2740	2740	2740	0
258	20241022	153900	92444185	2740	2740	2740	2740	0
259	20241022	153800	92444185	2740	2740	2740	2740	0
260	20241022	153700	92444185	2740	2740	2740	2740	0
261	20241022	153600	92444185	2740	2740	2740	2740	0
262	20241022	153500	92444185	2740	2740	2740	2740	0
263	20241022	153400	92444185	2740	2740	2740	2740	0
264	20241022	153300	92444185	2740	2740	2740	2740	0
265	20241022	153200	92444185	2740	2740	2740	2740	0
266	20241022	153100	92444185	2740	2740	2740	2740	0
267	20241022	153000	92444185	2740	2740	2740	2740	621
268	20241022	152900	90742645	2730	2730	2730	2730	0
269	20241022	152800	90742645	2730	2730	2730	2730	0
270	20241022	152700	90742645	2730	2730	2730	2730	0
271	20241022	152600	90742645	2730	2730	2730	2730	0
272	20241022	152500	90742645	2730	2730	2730	2730	0
273	20241022	152400	90742645	2730	2730	2730	2730	0
274	20241022	152300	90742645	2730	2730	2730	2730	0
275	20241022	152200	90742645	2730	2730	2730	2730	0
276	20241022	152100	90742645	2730	2730	2730	2730	0
277	20241022	152000	90742645	2730	2730	2730	2730	0
278	20241022	151900	90742645	2730	2730	2730	2730	1
279	20241022	151800	90739915	2715	2720	2720	2715	7
280	20241022	151700	90720900	2720	2720	2720	2720	9
281	20241022	151600	90696420	2715	2725	2725	2715	15
282	20241022	151500	90655675	2730	2730	2730	2730	60
283	20241022	151400	90491875	2725	2725	2725	2725	0
284	20241022	151300	90491875	2725	2725	2725	2725	99
285	20241022	151200	90222100	2715	2715	2715	2715	9
286	20241022	151100	90197665	2725	2725	2725	2725	0
287	20241022	151000	90197665	2725	2725	2725	2725	0
288	20241022	150900	90197665	2725	2725	2725	2725	20
289	20241022	150800	90143165	2730	2730	2730	2730	0
290	20241022	150700	90143165	2730	2730	2730	2730	0
291	20241022	150600	90143165	2730	2730	2730	2730	0
292	20241022	150500	90143165	2730	2720	2730	2720	221
293	20241022	150400	89540985	2710	2715	2715	2710	35
294	20241022	150300	89446090	2720	2720	2720	2720	0
295	20241022	150200	89446090	2720	2720	2720	2720	0
296	20241022	150100	89446090	2720	2720	2720	2720	1
297	20241022	150000	89443370	2710	2710	2710	2710	0
298	20241022	145900	89443370	2710	2710	2710	2710	0
299	20241022	145800	89443370	2710	2710	2710	2710	0
300	20241022	145700	89443370	2710	2710	2710	2710	0
301	20241022	145600	89443370	2710	2710	2710	2710	0
302	20241022	145500	89443370	2710	2710	2710	2710	0
303	20241022	145400	89443370	2710	2710	2710	2710	0
304	20241022	145300	89443370	2710	2725	2725	2710	179
305	20241022	145200	88956030	2725	2710	2725	2710	1111
306	20241022	145100	85943785	2715	2715	2715	2715	27
307	20241022	145000	85870480	2720	2720	2720	2720	0
308	20241022	144900	85870480	2720	2720	2720	2720	1031
309	20241022	144800	83066160	2725	2725	2725	2725	0
310	20241022	144700	83066160	2725	2725	2725	2725	0
311	20241022	144600	83066160	2725	2725	2725	2725	0
312	20241022	144500	83066160	2725	2725	2725	2725	0
313	20241022	144400	83066160	2725	2725	2725	2725	0
314	20241022	144300	83066160	2725	2725	2725	2725	0
315	20241022	144200	83066160	2725	2725	2725	2725	0
316	20241022	144100	83066160	2725	2725	2725	2725	0
317	20241022	144000	83066160	2725	2725	2725	2725	62
318	20241022	143900	82897210	2725	2725	2725	2725	0
319	20241022	143800	82897210	2725	2725	2725	2725	38
320	20241022	143700	82793660	2735	2735	2735	2735	0
321	20241022	143600	82793660	2735	2735	2735	2735	0
322	20241022	143500	82793660	2735	2730	2735	2730	550
323	20241022	143400	81290160	2730	2730	2730	2730	0
324	20241022	143300	81290160	2730	2730	2730	2730	0
325	20241022	143200	81290160	2730	2730	2730	2730	0
326	20241022	143100	81290160	2730	2730	2730	2730	300
327	20241022	143000	80471160	2725	2725	2725	2725	260
328	20241022	142900	79762660	2720	2720	2720	2720	139
329	20241022	142800	79384580	2715	2715	2715	2715	0
330	20241022	142700	79384580	2715	2715	2715	2715	0
331	20241022	142600	79384580	2715	2715	2715	2715	0
332	20241022	142500	79384580	2715	2715	2715	2715	0
333	20241022	142400	79384580	2715	2715	2715	2715	0
334	20241022	142300	79384580	2715	2720	2720	2715	111
335	20241022	142200	79082715	2720	2720	2720	2720	0
336	20241022	142100	79082715	2720	2720	2720	2720	0
337	20241022	142000	79082715	2720	2720	2720	2720	0
338	20241022	141900	79082715	2720	2720	2720	2720	0
339	20241022	141800	79082715	2720	2720	2720	2720	0
340	20241022	141700	79082715	2720	2720	2720	2720	0
341	20241022	141600	79082715	2720	2720	2720	2720	0
342	20241022	141500	79082715	2720	2720	2720	2720	0
343	20241022	141400	79082715	2720	2720	2720	2720	0
344	20241022	141300	79082715	2720	2720	2720	2720	0
345	20241022	141200	79082715	2720	2720	2720	2720	0
346	20241022	141100	79082715	2720	2720	2720	2720	8
347	20241022	141000	79060955	2720	2720	2720	2720	97
348	20241022	140900	78797115	2720	2720	2720	2720	0
349	20241022	140800	78797115	2720	2720	2720	2720	3
350	20241022	140700	78788955	2720	2720	2720	2720	8
351	20241022	140600	78767195	2720	2720	2720	2720	0
352	20241022	140500	78767195	2720	2720	2720	2720	0
353	20241022	140400	78767195	2720	2720	2720	2720	0
354	20241022	140300	78767195	2720	2720	2720	2720	0
355	20241022	140200	78767195	2720	2720	2720	2720	92
356	20241022	140100	78516955	2720	2720	2720	2720	0
357	20241022	140000	78516955	2720	2720	2720	2720	109
358	20241022	135900	78220475	2720	2720	2720	2720	3
359	20241022	135800	78212315	2720	2720	2720	2720	0
360	20241022	135700	78212315	2720	2720	2720	2720	70
361	20241022	135600	78021915	2720	2720	2720	2720	200
362	20241022	135500	77477915	2725	2725	2725	2725	4
363	20241022	135400	77467015	2720	2720	2720	2720	0
364	20241022	135300	77467015	2720	2720	2720	2720	0
365	20241022	135200	77467015	2720	2720	2720	2720	233
366	20241022	135100	76833255	2725	2725	2725	2725	0
367	20241022	135000	76833255	2725	2725	2725	2725	0
368	20241022	134900	76833255	2725	2725	2725	2725	0
369	20241022	134800	76833255	2725	2725	2725	2725	0
370	20241022	134700	76833255	2725	2725	2725	2725	0
371	20241022	134600	76833255	2725	2725	2725	2725	0
372	20241022	134500	76833255	2725	2725	2725	2725	0
373	20241022	134400	76833255	2725	2725	2725	2725	1
374	20241022	134300	76830530	2720	2720	2720	2720	100
375	20241022	134200	76558530	2705	2705	2705	2705	0
376	20241022	134100	76558530	2705	2705	2705	2705	0
377	20241022	134000	76558530	2705	2710	2710	2705	134
378	20241022	133900	76195560	2725	2725	2725	2725	0
379	20241022	133800	76195560	2725	2725	2725	2725	3
380	20241022	133700	76187385	2700	2720	2720	2700	5000
381	20241022	133600	62641520	2715	2715	2715	2715	0
382	20241022	133500	62641520	2715	2715	2715	2715	0
383	20241022	133400	62641520	2715	2715	2715	2715	0
384	20241022	133300	62641520	2715	2715	2715	2715	0
385	20241022	133200	62641520	2715	2715	2715	2715	0
386	20241022	133100	62641520	2715	2715	2715	2715	100
387	20241022	133000	62370020	2730	2730	2730	2730	0
388	20241022	132900	62370020	2730	2730	2730	2730	1
389	20241022	132800	62367290	2715	2715	2715	2715	0
390	20241022	132700	62367290	2715	2715	2715	2715	0
391	20241022	132600	62367290	2715	2715	2715	2715	115
392	20241022	132500	62055065	2715	2715	2715	2715	15
393	20241022	132400	62014340	2715	2715	2715	2715	0
394	20241022	132300	62014340	2715	2715	2715	2715	0
395	20241022	132200	62014340	2715	2715	2715	2715	0
396	20241022	132100	62014340	2715	2715	2715	2715	0
397	20241022	132000	62014340	2715	2735	2735	2710	3321
398	20241022	131900	52985030	2740	2740	2740	2740	1
399	20241022	131800	52982290	2735	2735	2735	2735	9
400	20241022	131700	52957675	2740	2740	2740	2740	0
401	20241022	131600	52957675	2740	2740	2740	2740	35
402	20241022	131500	52861775	2735	2735	2735	2735	0
403	20241022	131400	52861775	2735	2735	2735	2735	0
404	20241022	131300	52861775	2735	2735	2735	2735	0
405	20241022	131200	52861775	2735	2735	2735	2735	0
406	20241022	131100	52861775	2735	2735	2735	2735	0
407	20241022	131000	52861775	2735	2735	2735	2735	3
408	20241022	130900	52853570	2735	2735	2735	2735	0
409	20241022	130800	52853570	2735	2735	2735	2735	0
410	20241022	130700	52853570	2735	2735	2735	2735	0
411	20241022	130600	52853570	2735	2735	2735	2735	0
412	20241022	130500	52853570	2735	2735	2735	2735	2
413	20241022	130400	52848100	2720	2720	2720	2720	0
414	20241022	130300	52848100	2720	2720	2720	2720	0
415	20241022	130200	52848100	2720	2720	2720	2720	0
416	20241022	130100	52848100	2720	2720	2720	2720	0
417	20241022	130000	52848100	2720	2720	2720	2720	0
418	20241022	125900	52848100	2720	2720	2720	2720	0
419	20241022	125800	52848100	2720	2720	2720	2720	0
420	20241022	125700	52848100	2720	2735	2735	2720	2431
421	20241022	125600	46217615	2735	2735	2735	2735	0
422	20241022	125500	46217615	2735	2735	2735	2735	0
423	20241022	125400	46217615	2735	2735	2735	2735	0
424	20241022	125300	46217615	2735	2735	2735	2735	0
425	20241022	125200	46217615	2735	2735	2735	2735	0
426	20241022	125100	46217615	2735	2735	2735	2735	0
427	20241022	125000	46217615	2735	2735	2735	2735	0
428	20241022	124900	46217615	2735	2735	2735	2735	0
429	20241022	124800	46217615	2735	2735	2735	2735	0
430	20241022	124700	46217615	2735	2735	2735	2735	0
431	20241022	124600	46217615	2735	2735	2735	2735	39
432	20241022	124500	46110950	2740	2740	2740	2740	0
433	20241022	124400	46110950	2740	2740	2740	2740	14
434	20241022	124300	46072590	2740	2740	2740	2740	0
435	20241022	124200	46072590	2740	2740	2740	2740	0
436	20241022	124100	46072590	2740	2740	2740	2740	0
437	20241022	124000	46072590	2740	2740	2740	2740	0
438	20241022	123900	46072590	2740	2740	2740	2740	0
439	20241022	123800	46072590	2740	2740	2740	2740	0
440	20241022	123700	46072590	2740	2740	2740	2740	0
441	20241022	123600	46072590	2740	2740	2740	2740	0
442	20241022	123500	46072590	2740	2740	2740	2740	0
443	20241022	123400	46072590	2740	2740	2740	2740	0
444	20241022	123300	46072590	2740	2740	2740	2740	0
445	20241022	123200	46072590	2740	2740	2740	2740	0
446	20241022	123100	46072590	2740	2740	2740	2740	0
447	20241022	123000	46072590	2740	2740	2740	2740	0
448	20241022	122900	46072590	2740	2740	2740	2740	0
449	20241022	122800	46072590	2740	2740	2740	2740	81
450	20241022	122700	45850650	2740	2740	2740	2740	34
451	20241022	122600	45757490	2745	2745	2745	2745	0
452	20241022	122500	45757490	2745	2745	2745	2745	0
453	20241022	122400	45757490	2745	2745	2745	2745	0
454	20241022	122300	45757490	2745	2745	2745	2745	20
455	20241022	122200	45702590	2740	2740	2740	2740	0
456	20241022	122100	45702590	2740	2740	2740	2740	0
457	20241022	122000	45702590	2740	2740	2740	2740	0
458	20241022	121900	45702590	2740	2740	2740	2740	326
459	20241022	121800	44809350	2735	2735	2735	2735	1
460	20241022	121700	44806615	2745	2745	2745	2745	0
461	20241022	121600	44806615	2745	2745	2745	2745	0
462	20241022	121500	44806615	2745	2745	2745	2745	0
463	20241022	121400	44806615	2745	2745	2745	2745	6
464	20241022	121300	44790145	2745	2745	2745	2745	0
465	20241022	121200	44790145	2745	2745	2745	2745	0
466	20241022	121100	44790145	2745	2745	2745	2745	0
467	20241022	121000	44790145	2745	2745	2745	2745	4
468	20241022	120900	44779165	2745	2745	2745	2745	0
469	20241022	120800	44779165	2745	2745	2745	2745	0
470	20241022	120700	44779165	2745	2745	2745	2745	0
471	20241022	120600	44779165	2745	2740	2745	2740	183
472	20241022	120500	44277705	2730	2730	2730	2730	180
473	20241022	120400	43786305	2730	2730	2730	2730	0
474	20241022	120300	43786305	2730	2730	2730	2730	0
475	20241022	120200	43786305	2730	2730	2730	2730	81
476	20241022	120100	43565175	2730	2730	2730	2730	194
477	20241022	120000	43035555	2730	2730	2730	2730	1550
478	20241022	115900	38804055	2730	2730	2730	2730	150
479	20241022	115800	38394555	2730	2730	2730	2730	638
480	20241022	115700	36652815	2730	2730	2730	2730	0
481	20241022	115600	36652815	2730	2730	2730	2730	0
482	20241022	115500	36652815	2730	2740	2740	2730	2086
483	20241022	115400	30945555	2740	2740	2740	2740	0
484	20241022	115300	30945555	2740	2740	2740	2740	0
485	20241022	115200	30945555	2740	2740	2740	2740	360
486	20241022	115100	29959155	2745	2745	2745	2745	0
487	20241022	115000	29959155	2745	2745	2745	2745	2
488	20241022	114900	29953665	2745	2745	2745	2745	0
489	20241022	114800	29953665	2745	2745	2745	2745	0
490	20241022	114700	29953665	2745	2745	2745	2745	0
491	20241022	114600	29953665	2745	2745	2745	2745	0
492	20241022	114500	29953665	2745	2745	2745	2745	0
493	20241022	114400	29953665	2745	2745	2745	2745	0
494	20241022	114300	29953665	2745	2745	2745	2745	0
495	20241022	114200	29953665	2745	2745	2745	2745	78
496	20241022	114100	29739555	2740	2740	2740	2740	34
497	20241022	114000	29646395	2740	2740	2740	2740	0
498	20241022	113900	29646395	2740	2740	2740	2740	34
499	20241022	113800	29553235	2740	2740	2740	2740	0
500	20241022	113700	29553235	2740	2740	2740	2740	0
501	20241022	113600	29553235	2740	2740	2740	2740	0
502	20241022	113500	29553235	2740	2740	2740	2740	0
503	20241022	113400	29553235	2740	2740	2740	2740	0
504	20241022	113300	29553235	2740	2740	2740	2740	49
505	20241022	113200	29418975	2745	2745	2745	2745	0
506	20241022	113100	29418975	2745	2745	2745	2745	0
507	20241022	113000	29418975	2745	2745	2745	2745	5
508	20241022	112900	29405250	2745	2745	2745	2745	0
509	20241022	112800	29405250	2745	2745	2745	2745	3
510	20241022	112700	29397015	2745	2745	2745	2745	1
511	20241022	112600	29394270	2745	2745	2745	2745	0
512	20241022	112500	29394270	2745	2745	2745	2745	100
513	20241022	112400	29119770	2745	2745	2745	2745	448
514	20241022	112300	27890010	2745	2745	2745	2745	71
515	20241022	112200	27695115	2745	2745	2745	2745	20
516	20241022	112100	27640215	2745	2745	2745	2745	0
517	20241022	112000	27640215	2745	2745	2745	2745	3
518	20241022	111900	27631980	2745	2745	2745	2745	0
519	20241022	111800	27631980	2745	2745	2745	2745	105
520	20241022	111700	27343755	2745	2745	2745	2745	300
521	20241022	111600	26520255	2745	2745	2745	2745	0
522	20241022	111500	26520255	2745	2745	2745	2745	15
523	20241022	111400	26479080	2740	2740	2740	2740	0
524	20241022	111300	26479080	2740	2740	2740	2740	0
525	20241022	111200	26479080	2740	2745	2745	2740	67
526	20241022	111100	26295340	2745	2745	2745	2745	0
527	20241022	111000	26295340	2745	2745	2745	2745	0
528	20241022	110900	26295340	2745	2745	2745	2745	0
529	20241022	110800	26295340	2745	2745	2745	2745	50
530	20241022	110700	26158090	2740	2740	2740	2740	0
531	20241022	110600	26158090	2740	2740	2740	2740	0
532	20241022	110500	26158090	2740	2740	2740	2740	0
533	20241022	110400	26158090	2740	2740	2740	2740	0
534	20241022	110300	26158090	2740	2740	2740	2740	0
535	20241022	110200	26158090	2740	2740	2740	2740	0
536	20241022	110100	26158090	2740	2740	2740	2740	0
537	20241022	110000	26158090	2740	2740	2740	2740	0
538	20241022	105900	26158090	2740	2740	2740	2740	0
539	20241022	105800	26158090	2740	2740	2740	2740	0
540	20241022	105700	26158090	2740	2740	2740	2740	0
541	20241022	105600	26158090	2740	2740	2740	2740	0
542	20241022	105500	26158090	2740	2740	2740	2740	0
543	20241022	105400	26158090	2740	2740	2740	2740	0
544	20241022	105300	26158090	2740	2740	2740	2740	0
545	20241022	105200	26158090	2740	2740	2740	2740	100
546	20241022	105100	25884090	2745	2745	2745	2745	50
547	20241022	105000	25746840	2745	2745	2745	2745	0
548	20241022	104900	25746840	2745	2740	2745	2740	118
549	20241022	104800	25423430	2740	2740	2740	2740	0
550	20241022	104700	25423430	2740	2740	2740	2740	0
551	20241022	104600	25423430	2740	2740	2740	2740	55
552	20241022	104500	25272730	2745	2745	2745	2745	0
553	20241022	104400	25272730	2745	2745	2745	2745	86
554	20241022	104300	25036660	2740	2740	2740	2740	0
555	20241022	104200	25036660	2740	2740	2740	2740	0
556	20241022	104100	25036660	2740	2740	2740	2740	0
557	20241022	104000	25036660	2740	2740	2740	2740	100
558	20241022	103900	24762660	2740	2740	2740	2740	0
559	20241022	103800	24762660	2740	2740	2740	2740	0
560	20241022	103700	24762660	2740	2740	2740	2740	0
561	20241022	103600	24762660	2740	2740	2740	2740	23
562	20241022	103500	24699640	2735	2735	2735	2735	0
563	20241022	103400	24699640	2735	2735	2735	2735	0
564	20241022	103300	24699640	2735	2735	2735	2735	0
565	20241022	103200	24699640	2735	2740	2740	2735	55
566	20241022	103100	24549165	2745	2745	2745	2745	0
567	20241022	103000	24549165	2745	2740	2745	2740	1901
568	20241022	102900	19330925	2740	2740	2740	2740	0
569	20241022	102800	19330925	2740	2740	2740	2740	0
570	20241022	102700	19330925	2740	2740	2740	2740	0
571	20241022	102600	19330925	2740	2740	2740	2740	20
572	20241022	102500	19276125	2740	2740	2740	2740	0
573	20241022	102400	19276125	2740	2740	2740	2740	1000
574	20241022	102300	16536125	2740	2740	2740	2740	0
575	20241022	102200	16536125	2740	2740	2740	2740	0
576	20241022	102100	16536125	2740	2740	2740	2740	50
577	20241022	102000	16399125	2735	2735	2735	2735	49
578	20241022	101900	16265110	2735	2735	2735	2735	503
579	20241022	101800	14889405	2745	2745	2745	2745	1
580	20241022	101700	14886660	2735	2735	2735	2735	0
581	20241022	101600	14886660	2735	2735	2735	2735	42
582	20241022	101500	14771790	2740	2745	2745	2740	402
583	20241022	101400	13669575	2750	2750	2750	2750	0
584	20241022	101300	13669575	2750	2750	2750	2750	0
585	20241022	101200	13669575	2750	2750	2750	2750	0
586	20241022	101100	13669575	2750	2750	2750	2750	120
587	20241022	101000	13339575	2750	2750	2755	2750	228
588	20241022	100900	12712395	2755	2755	2755	2755	100
589	20241022	100800	12436895	2755	2755	2755	2755	123
590	20241022	100700	12098030	2760	2760	2760	2760	1258
591	20241022	100600	8625950	2760	2760	2760	2760	3
592	20241022	100500	8617670	2760	2760	2760	2760	0
593	20241022	100400	8617670	2760	2760	2760	2760	0
594	20241022	100300	8617670	2760	2760	2760	2755	103
595	20241022	100200	8333620	2760	2760	2760	2760	1
596	20241022	100100	8330860	2760	2760	2760	2760	0
597	20241022	100000	8330860	2760	2760	2760	2760	1
598	20241022	095900	8328100	2760	2760	2760	2760	5
599	20241022	095800	8314300	2760	2755	2760	2755	24
600	20241022	095700	8248175	2760	2760	2760	2760	0
601	20241022	095600	8248175	2760	2760	2760	2760	100
602	20241022	095500	7972175	2760	2760	2760	2760	36
603	20241022	095400	7872815	2760	2765	2765	2755	422
604	20241022	095300	6708595	2760	2760	2760	2760	19
605	20241022	095200	6656155	2760	2760	2760	2760	63
606	20241022	095100	6482275	2760	2765	2765	2760	60
607	20241022	095000	6316635	2770	2775	2775	2770	79
608	20241022	094900	6097420	2775	2775	2775	2775	0
609	20241022	094800	6097420	2775	2775	2775	2775	2
610	20241022	094700	6091870	2765	2775	2775	2765	35
611	20241022	094600	5995055	2790	2790	2790	2790	1
612	20241022	094500	5992265	2790	2790	2790	2790	0
613	20241022	094400	5992265	2790	2790	2790	2790	0
614	20241022	094300	5992265	2790	2790	2790	2790	0
615	20241022	094200	5992265	2790	2790	2790	2790	0
616	20241022	094100	5992265	2790	2790	2790	2790	0
617	20241022	094000	5992265	2790	2790	2790	2790	0
618	20241022	093900	5992265	2790	2790	2790	2790	0
619	20241022	093800	5992265	2790	2790	2790	2790	0
620	20241022	093700	5992265	2790	2790	2790	2790	20
621	20241022	093600	5936465	2790	2790	2790	2790	0
622	20241022	093500	5936465	2790	2790	2790	2790	1
623	20241022	093400	5933675	2790	2790	2790	2790	11
624	20241022	093300	5902985	2790	2790	2790	2790	70
625	20241022	093200	5707685	2790	2790	2790	2790	72
626	20241022	093100	5506805	2790	2790	2790	2790	359
627	20241022	093000	4505195	2775	2775	2775	2775	0
628	20241022	092900	4505195	2775	2775	2775	2775	0
629	20241022	092800	4505195	2775	2775	2775	2775	0
630	20241022	092700	4505195	2775	2775	2775	2775	0
631	20241022	092600	4505195	2775	2775	2775	2775	2
632	20241022	092500	4499645	2760	2790	2790	2760	429
633	20241022	092400	3313850	2790	2790	2790	2790	0
634	20241022	092300	3313850	2790	2790	2790	2790	0
635	20241022	092200	3313850	2790	2790	2790	2790	1
636	20241022	092100	3311060	2805	2805	2805	2805	0
637	20241022	092000	3311060	2805	2805	2805	2805	0
638	20241022	091900	3311060	2805	2805	2805	2805	0
639	20241022	091800	3311060	2805	2805	2805	2805	1
640	20241022	091700	3308255	2760	2765	2765	2760	100
641	20241022	091600	3031800	2765	2765	2765	2765	0
642	20241022	091500	3031800	2765	2780	2780	2765	200
643	20241022	091400	2477645	2780	2785	2785	2780	153
644	20241022	091300	2052055	2830	2830	2830	2830	0
645	20241022	091200	2052055	2830	2790	2830	2790	400
646	20241022	091100	935825	2790	2790	2790	2790	0
647	20241022	091000	935825	2790	2790	2790	2790	0
648	20241022	090900	935825	2790	2790	2790	2790	1
649	20241022	090800	933035	2775	2775	2775	2775	0
650	20241022	090700	933035	2775	2795	2795	2775	53
651	20241022	090600	785900	2780	2780	2780	2780	100
652	20241022	090500	507900	2800	2800	2800	2800	0
653	20241022	090400	507900	2800	2800	2800	2800	0
654	20241022	090300	507900	2800	2800	2800	2800	0
655	20241022	090200	507900	2800	2800	2800	2800	71
656	20241022	090100	309100	2810	2810	2810	2810	0
657	20241022	090000	309100	2810	2810	2810	2810	110