KissMeData/025550/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	191000	105864380	2810	2810	2810	2810	2380
3	20241016	190900	105864380	2810	2810	2810	2810	0
4	20241016	190800	105864380	2810	2810	2810	2810	0
5	20241016	190700	105864380	2810	2810	2810	2810	0
6	20241016	190600	105864380	2810	2810	2810	2810	0
7	20241016	190500	105864380	2810	2810	2810	2810	0
8	20241016	190400	105864380	2810	2810	2810	2810	0
9	20241016	190300	105864380	2810	2810	2810	2810	0
10	20241016	190200	105864380	2810	2810	2810	2810	0
11	20241016	190100	105864380	2810	2810	2810	2810	0
12	20241016	190000	105864380	2810	2810	2810	2810	0
13	20241016	185900	105864380	2810	2810	2810	2810	0
14	20241016	185800	105864380	2810	2810	2810	2810	0
15	20241016	185700	105864380	2810	2810	2810	2810	0
16	20241016	185600	105864380	2810	2810	2810	2810	0
17	20241016	185500	105864380	2810	2810	2810	2810	0
18	20241016	185400	105864380	2810	2810	2810	2810	0
19	20241016	185300	105864380	2810	2810	2810	2810	0
20	20241016	185200	105864380	2810	2810	2810	2810	0
21	20241016	185100	105864380	2810	2810	2810	2810	0
22	20241016	185000	105864380	2810	2810	2810	2810	0
23	20241016	184900	105864380	2810	2810	2810	2810	0
24	20241016	184800	105864380	2810	2810	2810	2810	0
25	20241016	184700	105864380	2810	2810	2810	2810	0
26	20241016	184600	105864380	2810	2810	2810	2810	0
27	20241016	184500	105864380	2810	2810	2810	2810	0
28	20241016	184400	105864380	2810	2810	2810	2810	0
29	20241016	184300	105864380	2810	2810	2810	2810	0
30	20241016	184200	105864380	2810	2810	2810	2810	0
31	20241016	184100	105864380	2810	2810	2810	2810	0
32	20241016	184000	105864380	2810	2810	2810	2810	2380
33	20241016	183900	105864380	2810	2810	2810	2810	0
34	20241016	183800	105864380	2810	2810	2810	2810	0
35	20241016	183700	105864380	2810	2810	2810	2810	0
36	20241016	183600	105864380	2810	2810	2810	2810	0
37	20241016	183500	105864380	2810	2810	2810	2810	0
38	20241016	183400	105864380	2810	2810	2810	2810	0
39	20241016	183300	105864380	2810	2810	2810	2810	0
40	20241016	183200	105864380	2810	2810	2810	2810	0
41	20241016	183100	105864380	2810	2810	2810	2810	0
42	20241016	183000	105864380	2810	2810	2810	2810	0
43	20241016	182900	105864380	2810	2810	2810	2810	0
44	20241016	182800	105864380	2810	2810	2810	2810	0
45	20241016	182700	105864380	2810	2810	2810	2810	0
46	20241016	182600	105864380	2810	2810	2810	2810	0
47	20241016	182500	105864380	2810	2810	2810	2810	0
48	20241016	182400	105864380	2810	2810	2810	2810	0
49	20241016	182300	105864380	2810	2810	2810	2810	0
50	20241016	182200	105864380	2810	2810	2810	2810	0
51	20241016	182100	105864380	2810	2810	2810	2810	0
52	20241016	182000	105864380	2810	2810	2810	2810	0
53	20241016	181900	105864380	2810	2810	2810	2810	0
54	20241016	181800	105864380	2810	2810	2810	2810	0
55	20241016	181700	105864380	2810	2810	2810	2810	0
56	20241016	181600	105864380	2810	2810	2810	2810	0
57	20241016	181500	105864380	2810	2810	2810	2810	0
58	20241016	181400	105864380	2810	2810	2810	2810	0
59	20241016	181300	105864380	2810	2810	2810	2810	0
60	20241016	181200	105864380	2810	2810	2810	2810	0
61	20241016	181100	105864380	2810	2810	2810	2810	0
62	20241016	181000	105864380	2810	2810	2810	2810	2380
63	20241016	180900	105864380	2810	2810	2810	2810	0
64	20241016	180800	105864380	2810	2810	2810	2810	0
65	20241016	180700	105864380	2810	2810	2810	2810	0
66	20241016	180600	105864380	2810	2810	2810	2810	0
67	20241016	180500	105864380	2810	2810	2810	2810	0
68	20241016	180400	105864380	2810	2810	2810	2810	0
69	20241016	180300	105864380	2810	2810	2810	2810	0
70	20241016	180200	105864380	2810	2810	2810	2810	0
71	20241016	180100	105864380	2810	2810	2810	2810	0
72	20241016	180000	105864380	2810	2810	2810	2810	0
73	20241016	175900	105864380	2810	2810	2810	2810	0
74	20241016	175800	105864380	2810	2810	2810	2810	0
75	20241016	175700	105864380	2810	2810	2810	2810	0
76	20241016	175600	105864380	2810	2810	2810	2810	0
77	20241016	175500	105864380	2810	2810	2810	2810	0
78	20241016	175400	105864380	2810	2810	2810	2810	0
79	20241016	175300	105864380	2810	2810	2810	2810	0
80	20241016	175200	105864380	2810	2810	2810	2810	0
81	20241016	175100	105864380	2810	2810	2810	2810	0
82	20241016	175000	105864380	2810	2810	2810	2810	0
83	20241016	174900	105864380	2810	2810	2810	2810	0
84	20241016	174800	105864380	2810	2810	2810	2810	0
85	20241016	174700	105864380	2810	2810	2810	2810	0
86	20241016	174600	105864380	2810	2810	2810	2810	0
87	20241016	174500	105864380	2810	2810	2810	2810	0
88	20241016	174400	105864380	2810	2810	2810	2810	0
89	20241016	174300	105864380	2810	2810	2810	2810	0
90	20241016	174200	105864380	2810	2810	2810	2810	0
91	20241016	174100	105864380	2810	2810	2810	2810	0
92	20241016	174000	105864380	2810	2810	2810	2810	2380
93	20241016	173900	105864380	2810	2810	2810	2810	0
94	20241016	173800	105864380	2810	2810	2810	2810	0
95	20241016	173700	105864380	2810	2810	2810	2810	0
96	20241016	173600	105864380	2810	2810	2810	2810	0
97	20241016	173500	105864380	2810	2810	2810	2810	0
98	20241016	173400	105864380	2810	2810	2810	2810	0
99	20241016	173300	105864380	2810	2810	2810	2810	0
100	20241016	173200	105864380	2810	2810	2810	2810	0
101	20241016	173100	105864380	2810	2810	2810	2810	0
102	20241016	173000	105864380	2810	2810	2810	2810	0
103	20241016	172900	105864380	2810	2810	2810	2810	0
104	20241016	172800	105864380	2810	2810	2810	2810	0
105	20241016	172700	105864380	2810	2810	2810	2810	0
106	20241016	172600	105864380	2810	2810	2810	2810	0
107	20241016	172500	105864380	2810	2810	2810	2810	0
108	20241016	172400	105864380	2810	2810	2810	2810	0
109	20241016	172300	105864380	2810	2810	2810	2810	0
110	20241016	172200	105864380	2810	2810	2810	2810	0
111	20241016	172100	105864380	2810	2810	2810	2810	0
112	20241016	172000	105864380	2810	2810	2810	2810	0
113	20241016	171900	105864380	2810	2810	2810	2810	0
114	20241016	171800	105864380	2810	2810	2810	2810	0
115	20241016	171700	105864380	2810	2810	2810	2810	0
116	20241016	171600	105864380	2810	2810	2810	2810	0
117	20241016	171500	105864380	2810	2810	2810	2810	0
118	20241016	171400	105864380	2810	2810	2810	2810	0
119	20241016	171300	105864380	2810	2810	2810	2810	0
120	20241016	171200	105864380	2810	2810	2810	2810	0
121	20241016	171100	105864380	2810	2810	2810	2810	0
122	20241016	171000	105864380	2810	2810	2810	2810	2380
123	20241016	170900	105864380	2810	2810	2810	2810	0
124	20241016	170800	105864380	2810	2810	2810	2810	0
125	20241016	170700	105864380	2810	2810	2810	2810	0
126	20241016	170600	105864380	2810	2810	2810	2810	0
127	20241016	170500	105864380	2810	2810	2810	2810	0
128	20241016	170400	105864380	2810	2810	2810	2810	0
129	20241016	170300	105864380	2810	2810	2810	2810	0
130	20241016	170200	105864380	2810	2810	2810	2810	0
131	20241016	170100	105864380	2810	2810	2810	2810	0
132	20241016	170000	105864380	2810	2810	2810	2810	0
133	20241016	165900	105864380	2810	2810	2810	2810	0
134	20241016	165800	105864380	2810	2810	2810	2810	0
135	20241016	165700	105864380	2810	2810	2810	2810	0
136	20241016	165600	105864380	2810	2810	2810	2810	0
137	20241016	165500	105864380	2810	2810	2810	2810	0
138	20241016	165400	105864380	2810	2810	2810	2810	0
139	20241016	165300	105864380	2810	2810	2810	2810	0
140	20241016	165200	105864380	2810	2810	2810	2810	0
141	20241016	165100	105864380	2810	2810	2810	2810	0
142	20241016	165000	105864380	2810	2810	2810	2810	0
143	20241016	164900	105864380	2810	2810	2810	2810	0
144	20241016	164800	105864380	2810	2810	2810	2810	0
145	20241016	164700	105864380	2810	2810	2810	2810	0
146	20241016	164600	105864380	2810	2810	2810	2810	0
147	20241016	164500	105864380	2810	2810	2810	2810	0
148	20241016	164400	105864380	2810	2810	2810	2810	0
149	20241016	164300	105864380	2810	2810	2810	2810	0
150	20241016	164200	105864380	2810	2810	2810	2810	0
151	20241016	164100	105864380	2810	2810	2810	2810	0
152	20241016	164000	105864380	2810	2810	2810	2810	2380
153	20241016	163900	105864380	2810	2810	2810	2810	0
154	20241016	163800	105864380	2810	2810	2810	2810	0
155	20241016	163700	105864380	2810	2810	2810	2810	0
156	20241016	163600	105864380	2810	2810	2810	2810	0
157	20241016	163500	105864380	2810	2810	2810	2810	0
158	20241016	163400	105864380	2810	2810	2810	2810	0
159	20241016	163300	105864380	2810	2810	2810	2810	0
160	20241016	163200	105864380	2810	2810	2810	2810	0
161	20241016	163100	105864380	2810	2810	2810	2810	0
162	20241016	163000	105864380	2810	2810	2810	2810	0
163	20241016	162900	105864380	2810	2810	2810	2810	0
164	20241016	162800	105864380	2810	2810	2810	2810	0
165	20241016	162700	105864380	2810	2810	2810	2810	0
166	20241016	162600	105864380	2810	2810	2810	2810	0
167	20241016	162500	105864380	2810	2810	2810	2810	0
168	20241016	162400	105864380	2810	2810	2810	2810	0
169	20241016	162300	105864380	2810	2810	2810	2810	0
170	20241016	162200	105864380	2810	2810	2810	2810	0
171	20241016	162100	105864380	2810	2810	2810	2810	0
172	20241016	162000	105864380	2810	2810	2810	2810	0
173	20241016	161900	105864380	2810	2810	2810	2810	0
174	20241016	161800	105864380	2810	2810	2810	2810	0
175	20241016	161700	105864380	2810	2810	2810	2810	0
176	20241016	161600	105864380	2810	2810	2810	2810	0
177	20241016	161500	105864380	2810	2810	2810	2810	0
178	20241016	161400	105864380	2810	2810	2810	2810	0
179	20241016	161300	105864380	2810	2810	2810	2810	0
180	20241016	161200	105864380	2810	2810	2810	2810	0
181	20241016	161100	105864380	2810	2810	2810	2810	0
182	20241016	161000	105864380	2810	2810	2810	2810	2380
183	20241016	160900	105864380	2810	2810	2810	2810	0
184	20241016	160800	105864380	2810	2810	2810	2810	0
185	20241016	160700	105864380	2810	2810	2810	2810	0
186	20241016	160600	105864380	2810	2810	2810	2810	0
187	20241016	160500	105864380	2810	2810	2810	2810	0
188	20241016	160400	105864380	2810	2810	2810	2810	0
189	20241016	160300	105864380	2810	2810	2810	2810	0
190	20241016	160200	105864380	2810	2810	2810	2810	0
191	20241016	160100	105864380	2810	2810	2810	2810	0
192	20241016	160000	105864380	2810	2810	2810	2810	0
193	20241016	155900	105864380	2810	2810	2810	2810	0
194	20241016	155800	105864380	2810	2810	2810	2810	0
195	20241016	155700	105864380	2810	2810	2810	2810	0
196	20241016	155600	105864380	2810	2810	2810	2810	0
197	20241016	155500	105864380	2810	2810	2810	2810	0
198	20241016	155400	105864380	2810	2810	2810	2810	0
199	20241016	155300	105864380	2810	2810	2810	2810	0
200	20241016	155200	105864380	2810	2810	2810	2810	0
201	20241016	155100	105864380	2810	2810	2810	2810	0
202	20241016	155000	105864380	2810	2810	2810	2810	0
203	20241016	154900	105864380	2810	2810	2810	2810	0
204	20241016	154800	105864380	2810	2810	2810	2810	0
205	20241016	154700	105864380	2810	2810	2810	2810	0
206	20241016	154600	105864380	2810	2810	2810	2810	0
207	20241016	154500	105864380	2810	2810	2810	2810	0
208	20241016	154400	105864380	2810	2810	2810	2810	0
209	20241016	154300	105864380	2810	2810	2810	2810	0
210	20241016	154200	105864380	2810	2810	2810	2810	0
211	20241016	154100	105864380	2810	2810	2810	2810	0
212	20241016	154000	105864380	2810	2810	2810	2810	2380
213	20241016	153900	105864380	2810	2810	2810	2810	0
214	20241016	153800	105864380	2810	2810	2810	2810	0
215	20241016	153700	105864380	2810	2810	2810	2810	0
216	20241016	153600	105864380	2810	2810	2810	2810	0
217	20241016	153500	105864380	2810	2810	2810	2810	0
218	20241016	153400	105864380	2810	2810	2810	2810	0
219	20241016	153300	105864380	2810	2810	2810	2810	0
220	20241016	153200	105864380	2810	2810	2810	2810	0
221	20241016	153100	105864380	2810	2810	2810	2810	0
222	20241016	153000	105864380	2810	2810	2810	2810	2380
223	20241016	152900	99176580	2820	2820	2820	2820	0
224	20241016	152800	99176580	2820	2820	2820	2820	0
225	20241016	152700	99176580	2820	2820	2820	2820	0
226	20241016	152600	99176580	2820	2820	2820	2820	0
227	20241016	152500	99176580	2820	2820	2820	2820	0
228	20241016	152400	99176580	2820	2820	2820	2820	0
229	20241016	152300	99176580	2820	2820	2820	2820	0
230	20241016	152200	99176580	2820	2820	2820	2820	0
231	20241016	152100	99176580	2820	2820	2820	2820	0
232	20241016	152000	99176580	2820	2820	2820	2820	0
233	20241016	151900	99176580	2820	2820	2820	2820	200
234	20241016	151800	98612580	2815	2815	2815	2815	0
235	20241016	151700	98612580	2815	2815	2815	2815	0
236	20241016	151600	98612580	2815	2815	2815	2815	0
237	20241016	151500	98612580	2815	2815	2815	2815	0
238	20241016	151400	98612580	2815	2815	2815	2815	0
239	20241016	151300	98612580	2815	2815	2815	2815	0
240	20241016	151200	98612580	2815	2815	2815	2815	100
241	20241016	151100	98331080	2810	2810	2810	2810	0
242	20241016	151000	98331080	2810	2810	2810	2810	0
243	20241016	150900	98331080	2810	2810	2810	2810	0
244	20241016	150800	98331080	2810	2810	2810	2810	0
245	20241016	150700	98331080	2810	2810	2810	2810	0
246	20241016	150600	98331080	2810	2810	2810	2810	0
247	20241016	150500	98331080	2810	2810	2810	2810	0
248	20241016	150400	98331080	2810	2810	2810	2810	0
249	20241016	150300	98331080	2810	2810	2810	2810	0
250	20241016	150200	98331080	2810	2810	2810	2810	0
251	20241016	150100	98331080	2810	2810	2810	2810	0
252	20241016	150000	98331080	2810	2810	2810	2810	0
253	20241016	145900	98331080	2810	2810	2810	2810	0
254	20241016	145800	98331080	2810	2810	2810	2810	0
255	20241016	145700	98331080	2810	2815	2815	2810	100
256	20241016	145600	98050075	2820	2820	2820	2820	0
257	20241016	145500	98050075	2820	2820	2820	2820	0
258	20241016	145400	98050075	2820	2820	2820	2820	100
259	20241016	145300	97768075	2820	2820	2820	2820	0
260	20241016	145200	97768075	2820	2820	2820	2820	7
261	20241016	145100	97748335	2820	2820	2820	2820	0
262	20241016	145000	97748335	2820	2820	2820	2820	0
263	20241016	144900	97748335	2820	2820	2820	2820	0
264	20241016	144800	97748335	2820	2820	2820	2820	50
265	20241016	144700	97607335	2820	2820	2820	2820	50
266	20241016	144600	97466335	2820	2820	2820	2820	0
267	20241016	144500	97466335	2820	2820	2820	2820	0
268	20241016	144400	97466335	2820	2820	2820	2820	0
269	20241016	144300	97466335	2820	2820	2820	2820	50
270	20241016	144200	97325335	2815	2815	2815	2815	1
271	20241016	144100	97322520	2805	2815	2815	2800	4229
272	20241016	144000	85461405	2820	2820	2820	2820	0
273	20241016	143900	85461405	2820	2820	2820	2820	0
274	20241016	143800	85461405	2820	2820	2820	2820	50
275	20241016	143700	85320405	2820	2820	2820	2820	0
276	20241016	143600	85320405	2820	2820	2820	2820	0
277	20241016	143500	85320405	2820	2820	2820	2820	0
278	20241016	143400	85320405	2820	2820	2820	2820	0
279	20241016	143300	85320405	2820	2820	2820	2820	0
280	20241016	143200	85320405	2820	2820	2820	2820	1
281	20241016	143100	85317585	2810	2810	2810	2810	0
282	20241016	143000	85317585	2810	2810	2810	2810	0
283	20241016	142900	85317585	2810	2810	2810	2810	0
284	20241016	142800	85317585	2810	2810	2810	2810	0
285	20241016	142700	85317585	2810	2810	2810	2810	545
286	20241016	142600	83786135	2820	2820	2820	2820	0
287	20241016	142500	83786135	2820	2820	2820	2820	0
288	20241016	142400	83786135	2820	2820	2820	2820	0
289	20241016	142300	83786135	2820	2820	2820	2805	6429
290	20241016	142200	65724250	2845	2845	2845	2845	0
291	20241016	142100	65724250	2845	2830	2845	2810	5627
292	20241016	142000	49846970	2830	2830	2830	2830	0
293	20241016	141900	49846970	2830	2830	2830	2830	0
294	20241016	141800	49846970	2830	2830	2830	2830	0
295	20241016	141700	49846970	2830	2830	2830	2830	0
296	20241016	141600	49846970	2830	2830	2830	2830	154
297	20241016	141500	49411150	2835	2835	2835	2835	0
298	20241016	141400	49411150	2835	2835	2835	2835	48
299	20241016	141300	49275070	2825	2825	2825	2825	0
300	20241016	141200	49275070	2825	2825	2825	2825	0
301	20241016	141100	49275070	2825	2825	2825	2825	0
302	20241016	141000	49275070	2825	2825	2825	2825	251
303	20241016	140900	48565995	2830	2830	2830	2830	0
304	20241016	140800	48565995	2830	2830	2830	2830	0
305	20241016	140700	48565995	2830	2830	2830	2830	0
306	20241016	140600	48565995	2830	2830	2830	2830	969
307	20241016	140500	45823725	2835	2835	2835	2835	0
308	20241016	140400	45823725	2835	2835	2835	2835	0
309	20241016	140300	45823725	2835	2835	2835	2835	0
310	20241016	140200	45823725	2835	2835	2835	2835	0
311	20241016	140100	45823725	2835	2835	2835	2835	0
312	20241016	140000	45823725	2835	2835	2835	2835	0
313	20241016	135900	45823725	2835	2835	2835	2835	5
314	20241016	135800	45809550	2835	2835	2835	2835	0
315	20241016	135700	45809550	2835	2835	2835	2835	0
316	20241016	135600	45809550	2835	2835	2835	2835	0
317	20241016	135500	45809550	2835	2835	2835	2835	0
318	20241016	135400	45809550	2835	2835	2835	2835	0
319	20241016	135300	45809550	2835	2835	2835	2835	0
320	20241016	135200	45809550	2835	2835	2835	2835	0
321	20241016	135100	45809550	2835	2835	2835	2835	0
322	20241016	135000	45809550	2835	2835	2835	2835	44
323	20241016	134900	45684810	2825	2825	2825	2825	0
324	20241016	134800	45684810	2825	2825	2825	2825	0
325	20241016	134700	45684810	2825	2830	2830	2825	446
326	20241016	134600	44422715	2840	2840	2840	2840	0
327	20241016	134500	44422715	2840	2840	2840	2840	0
328	20241016	134400	44422715	2840	2840	2840	2840	0
329	20241016	134300	44422715	2840	2840	2840	2840	0
330	20241016	134200	44422715	2840	2840	2840	2840	0
331	20241016	134100	44422715	2840	2840	2840	2840	0
332	20241016	134000	44422715	2840	2840	2840	2840	0
333	20241016	133900	44422715	2840	2840	2840	2840	31
334	20241016	133800	44334675	2830	2830	2830	2830	1000
335	20241016	133700	41504675	2840	2840	2840	2840	0
336	20241016	133600	41504675	2840	2840	2840	2840	0
337	20241016	133500	41504675	2840	2840	2840	2840	0
338	20241016	133400	41504675	2840	2840	2840	2840	0
339	20241016	133300	41504675	2840	2840	2840	2840	0
340	20241016	133200	41504675	2840	2840	2840	2840	0
341	20241016	133100	41504675	2840	2840	2840	2840	0
342	20241016	133000	41504675	2840	2835	2840	2835	1013
343	20241016	132900	38632755	2835	2835	2835	2835	0
344	20241016	132800	38632755	2835	2835	2835	2835	0
345	20241016	132700	38632755	2835	2840	2840	2835	445
346	20241016	132600	37371175	2845	2845	2845	2845	2
347	20241016	132500	37365485	2835	2835	2835	2835	0
348	20241016	132400	37365485	2835	2835	2835	2835	0
349	20241016	132300	37365485	2835	2835	2835	2835	0
350	20241016	132200	37365485	2835	2835	2835	2835	0
351	20241016	132100	37365485	2835	2835	2835	2835	0
352	20241016	132000	37365485	2835	2835	2835	2835	0
353	20241016	131900	37365485	2835	2835	2835	2835	0
354	20241016	131800	37365485	2835	2835	2835	2835	0
355	20241016	131700	37365485	2835	2835	2835	2835	25
356	20241016	131600	37294610	2850	2850	2850	2850	0
357	20241016	131500	37294610	2850	2850	2850	2850	0
358	20241016	131400	37294610	2850	2850	2850	2850	0
359	20241016	131300	37294610	2850	2850	2850	2850	2
360	20241016	131200	37288910	2835	2835	2835	2835	0
361	20241016	131100	37288910	2835	2835	2835	2835	0
362	20241016	131000	37288910	2835	2835	2835	2835	0
363	20241016	130900	37288910	2835	2835	2835	2830	70
364	20241016	130800	37090490	2835	2835	2835	2835	0
365	20241016	130700	37090490	2835	2835	2835	2835	0
366	20241016	130600	37090490	2835	2835	2835	2835	130
367	20241016	130500	36721940	2835	2835	2835	2835	0
368	20241016	130400	36721940	2835	2835	2835	2835	150
369	20241016	130300	36296690	2850	2850	2850	2850	2000
370	20241016	130200	30596690	2835	2835	2835	2835	0
371	20241016	130100	30596690	2835	2835	2835	2835	160
372	20241016	130000	30143090	2840	2840	2840	2840	307
373	20241016	125900	29271210	2840	2840	2840	2840	0
374	20241016	125800	29271210	2840	2840	2840	2840	0
375	20241016	125700	29271210	2840	2840	2840	2840	0
376	20241016	125600	29271210	2840	2840	2840	2840	0
377	20241016	125500	29271210	2840	2840	2840	2840	0
378	20241016	125400	29271210	2840	2840	2840	2840	0
379	20241016	125300	29271210	2840	2840	2840	2840	0
380	20241016	125200	29271210	2840	2840	2840	2840	0
381	20241016	125100	29271210	2840	2840	2840	2840	0
382	20241016	125000	29271210	2840	2840	2840	2840	0
383	20241016	124900	29271210	2840	2840	2840	2840	0
384	20241016	124800	29271210	2840	2840	2840	2840	0
385	20241016	124700	29271210	2840	2840	2840	2840	2
386	20241016	124600	29265530	2840	2840	2840	2840	0
387	20241016	124500	29265530	2840	2840	2840	2840	0
388	20241016	124400	29265530	2840	2840	2840	2840	0
389	20241016	124300	29265530	2840	2840	2840	2840	10
390	20241016	124200	29237130	2840	2840	2840	2840	0
391	20241016	124100	29237130	2840	2840	2840	2840	0
392	20241016	124000	29237130	2840	2840	2840	2840	0
393	20241016	123900	29237130	2840	2840	2840	2840	0
394	20241016	123800	29237130	2840	2840	2840	2840	0
395	20241016	123700	29237130	2840	2840	2840	2840	0
396	20241016	123600	29237130	2840	2840	2840	2840	0
397	20241016	123500	29237130	2840	2840	2840	2840	0
398	20241016	123400	29237130	2840	2840	2840	2840	0
399	20241016	123300	29237130	2840	2840	2840	2840	0
400	20241016	123200	29237130	2840	2840	2840	2840	0
401	20241016	123100	29237130	2840	2840	2840	2840	0
402	20241016	123000	29237130	2840	2840	2840	2840	8
403	20241016	122900	29214410	2850	2850	2850	2850	0
404	20241016	122800	29214410	2850	2850	2850	2850	0
405	20241016	122700	29214410	2850	2850	2850	2850	30
406	20241016	122600	29128910	2850	2850	2850	2850	0
407	20241016	122500	29128910	2850	2850	2850	2850	0
408	20241016	122400	29128910	2850	2850	2850	2850	0
409	20241016	122300	29128910	2850	2850	2850	2850	0
410	20241016	122200	29128910	2850	2850	2850	2850	0
411	20241016	122100	29128910	2850	2850	2850	2850	0
412	20241016	122000	29128910	2850	2850	2850	2850	0
413	20241016	121900	29128910	2850	2850	2850	2850	0
414	20241016	121800	29128910	2850	2850	2850	2850	0
415	20241016	121700	29128910	2850	2850	2850	2850	0
416	20241016	121600	29128910	2850	2850	2850	2850	1
417	20241016	121500	29126060	2850	2850	2850	2850	0
418	20241016	121400	29126060	2850	2850	2850	2850	0
419	20241016	121300	29126060	2850	2850	2850	2850	0
420	20241016	121200	29126060	2850	2850	2850	2850	0
421	20241016	121100	29126060	2850	2850	2850	2850	0
422	20241016	121000	29126060	2850	2850	2850	2850	0
423	20241016	120900	29126060	2850	2850	2850	2850	0
424	20241016	120800	29126060	2850	2850	2850	2850	1
425	20241016	120700	29123210	2850	2850	2850	2850	0
426	20241016	120600	29123210	2850	2850	2850	2850	0
427	20241016	120500	29123210	2850	2850	2850	2850	6
428	20241016	120400	29106110	2850	2850	2850	2850	2
429	20241016	120300	29100410	2850	2850	2850	2850	0
430	20241016	120200	29100410	2850	2850	2850	2850	0
431	20241016	120100	29100410	2850	2850	2850	2850	0
432	20241016	120000	29100410	2850	2850	2850	2850	0
433	20241016	115900	29100410	2850	2850	2850	2850	0
434	20241016	115800	29100410	2850	2850	2850	2850	0
435	20241016	115700	29100410	2850	2850	2850	2850	0
436	20241016	115600	29100410	2850	2850	2850	2850	0
437	20241016	115500	29100410	2850	2850	2850	2850	1
438	20241016	115400	29097560	2830	2830	2830	2830	0
439	20241016	115300	29097560	2830	2830	2830	2830	0
440	20241016	115200	29097560	2830	2830	2830	2830	0
441	20241016	115100	29097560	2830	2830	2830	2830	0
442	20241016	115000	29097560	2830	2830	2835	2830	532
443	20241016	114900	27590295	2835	2835	2835	2835	0
444	20241016	114800	27590295	2835	2835	2835	2835	1159
445	20241016	114700	24304530	2835	2835	2835	2835	0
446	20241016	114600	24304530	2835	2835	2835	2835	0
447	20241016	114500	24304530	2835	2835	2835	2835	0
448	20241016	114400	24304530	2835	2835	2835	2835	0
449	20241016	114300	24304530	2835	2835	2835	2835	0
450	20241016	114200	24304530	2835	2835	2835	2835	150
451	20241016	114100	23879280	2850	2850	2850	2850	0
452	20241016	114000	23879280	2850	2850	2850	2850	0
453	20241016	113900	23879280	2850	2850	2850	2850	0
454	20241016	113800	23879280	2850	2850	2850	2850	0
455	20241016	113700	23879280	2850	2850	2850	2850	0
456	20241016	113600	23879280	2850	2850	2850	2850	0
457	20241016	113500	23879280	2850	2850	2850	2850	1
458	20241016	113400	23876430	2835	2835	2835	2835	40
459	20241016	113300	23763030	2835	2835	2835	2835	6
460	20241016	113200	23746020	2840	2840	2840	2840	0
461	20241016	113100	23746020	2840	2840	2840	2840	0
462	20241016	113000	23746020	2840	2840	2840	2840	0
463	20241016	112900	23746020	2840	2840	2840	2840	0
464	20241016	112800	23746020	2840	2840	2840	2840	0
465	20241016	112700	23746020	2840	2840	2840	2840	0
466	20241016	112600	23746020	2840	2840	2840	2840	0
467	20241016	112500	23746020	2840	2840	2840	2840	0
468	20241016	112400	23746020	2840	2840	2840	2840	0
469	20241016	112300	23746020	2840	2840	2840	2840	0
470	20241016	112200	23746020	2840	2840	2840	2840	0
471	20241016	112100	23746020	2840	2840	2840	2840	0
472	20241016	112000	23746020	2840	2840	2840	2840	68
473	20241016	111900	23552900	2850	2850	2850	2850	0
474	20241016	111800	23552900	2850	2850	2850	2850	0
475	20241016	111700	23552900	2850	2850	2850	2850	110
476	20241016	111600	23239400	2850	2850	2850	2850	0
477	20241016	111500	23239400	2850	2850	2850	2850	5
478	20241016	111400	23225150	2850	2850	2850	2850	0
479	20241016	111300	23225150	2850	2845	2850	2845	459
480	20241016	111200	21917575	2845	2845	2845	2845	5
481	20241016	111100	21903350	2845	2845	2845	2845	0
482	20241016	111000	21903350	2845	2845	2845	2845	20
483	20241016	110900	21846450	2845	2845	2845	2845	0
484	20241016	110800	21846450	2845	2845	2845	2845	0
485	20241016	110700	21846450	2845	2845	2845	2845	0
486	20241016	110600	21846450	2845	2845	2850	2845	1048
487	20241016	110500	18864650	2835	2835	2835	2835	0
488	20241016	110400	18864650	2835	2835	2835	2835	0
489	20241016	110300	18864650	2835	2835	2835	2835	0
490	20241016	110200	18864650	2835	2835	2835	2835	0
491	20241016	110100	18864650	2835	2835	2835	2835	0
492	20241016	110000	18864650	2835	2835	2835	2835	0
493	20241016	105900	18864650	2835	2835	2835	2835	0
494	20241016	105800	18864650	2835	2835	2835	2835	0
495	20241016	105700	18864650	2835	2835	2835	2835	0
496	20241016	105600	18864650	2835	2835	2835	2835	0
497	20241016	105500	18864650	2835	2835	2835	2835	0
498	20241016	105400	18864650	2835	2835	2835	2835	0
499	20241016	105300	18864650	2835	2835	2835	2835	0
500	20241016	105200	18864650	2835	2835	2835	2835	160
501	20241016	105100	18411050	2850	2850	2850	2850	0
502	20241016	105000	18411050	2850	2850	2850	2850	5
503	20241016	104900	18396800	2850	2850	2850	2850	1
504	20241016	104800	18393950	2835	2835	2835	2835	0
505	20241016	104700	18393950	2835	2835	2835	2835	0
506	20241016	104600	18393950	2835	2835	2835	2835	0
507	20241016	104500	18393950	2835	2835	2835	2835	0
508	20241016	104400	18393950	2835	2835	2835	2835	190
509	20241016	104300	17855300	2835	2835	2835	2835	126
510	20241016	104200	17498090	2850	2850	2850	2850	0
511	20241016	104100	17498090	2850	2850	2850	2850	0
512	20241016	104000	17498090	2850	2850	2850	2850	0
513	20241016	103900	17498090	2850	2850	2850	2850	0
514	20241016	103800	17498090	2850	2850	2850	2850	0
515	20241016	103700	17498090	2850	2850	2850	2850	0
516	20241016	103600	17498090	2850	2850	2850	2850	0
517	20241016	103500	17498090	2850	2850	2850	2850	1
518	20241016	103400	17495240	2850	2850	2850	2850	0
519	20241016	103300	17495240	2850	2850	2850	2850	0
520	20241016	103200	17495240	2850	2850	2850	2850	0
521	20241016	103100	17495240	2850	2850	2850	2850	0
522	20241016	103000	17495240	2850	2850	2850	2850	0
523	20241016	102900	17495240	2850	2850	2850	2850	0
524	20241016	102800	17495240	2850	2850	2850	2850	0
525	20241016	102700	17495240	2850	2850	2850	2850	0
526	20241016	102600	17495240	2850	2845	2850	2845	88
527	20241016	102500	17244805	2845	2845	2845	2845	0
528	20241016	102400	17244805	2845	2845	2845	2845	150
529	20241016	102300	16818055	2850	2850	2850	2850	0
530	20241016	102200	16818055	2850	2850	2850	2850	0
531	20241016	102100	16818055	2850	2850	2850	2850	0
532	20241016	102000	16818055	2850	2850	2850	2850	0
533	20241016	101900	16818055	2850	2850	2850	2850	0
534	20241016	101800	16818055	2850	2845	2850	2845	234
535	20241016	101700	16152205	2850	2845	2850	2845	14
536	20241016	101600	16112330	2845	2845	2845	2845	0
537	20241016	101500	16112330	2845	2845	2845	2845	0
538	20241016	101400	16112330	2845	2845	2845	2845	0
539	20241016	101300	16112330	2845	2845	2845	2845	0
540	20241016	101200	16112330	2845	2845	2845	2845	91
541	20241016	101100	15853435	2845	2845	2845	2845	0
542	20241016	101000	15853435	2845	2845	2845	2845	0
543	20241016	100900	15853435	2845	2845	2845	2845	0
544	20241016	100800	15853435	2845	2845	2845	2845	0
545	20241016	100700	15853435	2845	2845	2845	2845	0
546	20241016	100600	15853435	2845	2845	2845	2845	0
547	20241016	100500	15853435	2845	2845	2845	2845	0
548	20241016	100400	15853435	2845	2845	2845	2845	2
549	20241016	100300	15847745	2845	2845	2845	2845	1
550	20241016	100200	15844900	2845	2845	2845	2845	1
551	20241016	100100	15842055	2850	2850	2850	2850	0
552	20241016	100000	15842055	2850	2850	2850	2850	1
553	20241016	095900	15839205	2830	2830	2830	2830	0
554	20241016	095800	15839205	2830	2830	2830	2830	0
555	20241016	095700	15839205	2830	2830	2830	2830	0
556	20241016	095600	15839205	2830	2830	2830	2830	0
557	20241016	095500	15839205	2830	2830	2830	2830	0
558	20241016	095400	15839205	2830	2830	2830	2830	0
559	20241016	095300	15839205	2830	2830	2830	2830	0
560	20241016	095200	15839205	2830	2830	2830	2830	0
561	20241016	095100	15839205	2830	2830	2830	2830	0
562	20241016	095000	15839205	2830	2830	2830	2830	0
563	20241016	094900	15839205	2830	2830	2830	2830	0
564	20241016	094800	15839205	2830	2830	2830	2830	0
565	20241016	094700	15839205	2830	2830	2830	2830	0
566	20241016	094600	15839205	2830	2830	2830	2830	0
567	20241016	094500	15839205	2830	2845	2845	2830	273
568	20241016	094400	15065020	2845	2845	2845	2845	190
569	20241016	094300	14524470	2845	2845	2845	2845	1
570	20241016	094200	14521625	2845	2845	2845	2845	3
571	20241016	094100	14513090	2845	2845	2845	2845	8
572	20241016	094000	14490330	2845	2845	2845	2845	3
573	20241016	093900	14481795	2845	2845	2845	2845	10
574	20241016	093800	14453345	2845	2845	2845	2845	0
575	20241016	093700	14453345	2845	2845	2845	2845	0
576	20241016	093600	14453345	2845	2845	2845	2845	0
577	20241016	093500	14453345	2845	2845	2845	2845	0
578	20241016	093400	14453345	2845	2845	2845	2845	0
579	20241016	093300	14453345	2845	2845	2845	2845	0
580	20241016	093200	14453345	2845	2845	2845	2845	0
581	20241016	093100	14453345	2845	2845	2845	2845	0
582	20241016	093000	14453345	2845	2845	2845	2845	70
583	20241016	092900	14254195	2850	2850	2850	2850	0
584	20241016	092800	14254195	2850	2850	2850	2850	0
585	20241016	092700	14254195	2850	2850	2850	2850	1600
586	20241016	092600	9694195	2850	2850	2850	2850	0
587	20241016	092500	9694195	2850	2850	2850	2850	0
588	20241016	092400	9694195	2850	2850	2850	2850	3
589	20241016	092300	9685645	2855	2855	2855	2855	100
590	20241016	092200	9400145	2830	2830	2830	2830	0
591	20241016	092100	9400145	2830	2830	2830	2830	0
592	20241016	092000	9400145	2830	2830	2830	2830	0
593	20241016	091900	9400145	2830	2830	2830	2830	0
594	20241016	091800	9400145	2830	2840	2840	2830	1239
595	20241016	091700	5889970	2840	2845	2845	2840	247
596	20241016	091600	5188485	2850	2850	2850	2850	0
597	20241016	091500	5188485	2850	2850	2850	2850	0
598	20241016	091400	5188485	2850	2850	2850	2850	30
599	20241016	091300	5102985	2850	2850	2850	2850	20
600	20241016	091200	5045985	2850	2850	2850	2850	239
601	20241016	091100	4364835	2855	2855	2855	2855	30
602	20241016	091000	4279185	2855	2860	2860	2855	292
603	20241016	090900	3444570	2860	2860	2860	2860	335
604	20241016	090800	2486470	2860	2860	2860	2860	45
605	20241016	090700	2357770	2860	2860	2860	2860	179
606	20241016	090600	1845830	2860	2860	2860	2860	0
607	20241016	090500	1845830	2860	2860	2860	2860	0
608	20241016	090400	1845830	2860	2860	2860	2860	0
609	20241016	090300	1845830	2860	2860	2860	2860	0
610	20241016	090200	1845830	2860	2865	2865	2860	26
611	20241016	090100	1771345	2865	2835	2870	2835	109
612	20241016	090000	1458765	2855	2895	2900	2855	504