KissMeData/009580/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	185300	106181675	2830	2830	2830	2830	2253
3	20241021	185200	106181675	2830	2830	2830	2830	0
4	20241021	185100	106181675	2830	2830	2830	2830	0
5	20241021	185000	106181675	2830	2830	2830	2830	0
6	20241021	184900	106181675	2830	2830	2830	2830	0
7	20241021	184800	106181675	2830	2830	2830	2830	0
8	20241021	184700	106181675	2830	2830	2830	2830	0
9	20241021	184600	106181675	2830	2830	2830	2830	0
10	20241021	184500	106181675	2830	2830	2830	2830	0
11	20241021	184400	106181675	2830	2830	2830	2830	0
12	20241021	184300	106181675	2830	2830	2830	2830	0
13	20241021	184200	106181675	2830	2830	2830	2830	0
14	20241021	184100	106181675	2830	2830	2830	2830	0
15	20241021	184000	106181675	2830	2830	2830	2830	0
16	20241021	183900	106181675	2830	2830	2830	2830	0
17	20241021	183800	106181675	2830	2830	2830	2830	0
18	20241021	183700	106181675	2830	2830	2830	2830	0
19	20241021	183600	106181675	2830	2830	2830	2830	0
20	20241021	183500	106181675	2830	2830	2830	2830	0
21	20241021	183400	106181675	2830	2830	2830	2830	0
22	20241021	183300	106181675	2830	2830	2830	2830	0
23	20241021	183200	106181675	2830	2830	2830	2830	0
24	20241021	183100	106181675	2830	2830	2830	2830	0
25	20241021	183000	106181675	2830	2830	2830	2830	0
26	20241021	182900	106181675	2830	2830	2830	2830	0
27	20241021	182800	106181675	2830	2830	2830	2830	0
28	20241021	182700	106181675	2830	2830	2830	2830	0
29	20241021	182600	106181675	2830	2830	2830	2830	0
30	20241021	182500	106181675	2830	2830	2830	2830	0
31	20241021	182400	106181675	2830	2830	2830	2830	0
32	20241021	182300	106181675	2830	2830	2830	2830	2253
33	20241021	182200	106181675	2830	2830	2830	2830	0
34	20241021	182100	106181675	2830	2830	2830	2830	0
35	20241021	182000	106181675	2830	2830	2830	2830	0
36	20241021	181900	106181675	2830	2830	2830	2830	0
37	20241021	181800	106181675	2830	2830	2830	2830	0
38	20241021	181700	106181675	2830	2830	2830	2830	0
39	20241021	181600	106181675	2830	2830	2830	2830	0
40	20241021	181500	106181675	2830	2830	2830	2830	0
41	20241021	181400	106181675	2830	2830	2830	2830	0
42	20241021	181300	106181675	2830	2830	2830	2830	0
43	20241021	181200	106181675	2830	2830	2830	2830	0
44	20241021	181100	106181675	2830	2830	2830	2830	0
45	20241021	181000	106181675	2830	2830	2830	2830	0
46	20241021	180900	106181675	2830	2830	2830	2830	0
47	20241021	180800	106181675	2830	2830	2830	2830	0
48	20241021	180700	106181675	2830	2830	2830	2830	0
49	20241021	180600	106181675	2830	2830	2830	2830	0
50	20241021	180500	106181675	2830	2830	2830	2830	0
51	20241021	180400	106181675	2830	2830	2830	2830	0
52	20241021	180300	106181675	2830	2830	2830	2830	0
53	20241021	180200	106181675	2830	2830	2830	2830	0
54	20241021	180100	106181675	2830	2830	2830	2830	0
55	20241021	180000	106181675	2830	2830	2830	2830	0
56	20241021	175900	106181675	2830	2830	2830	2830	0
57	20241021	175800	106181675	2830	2830	2830	2830	0
58	20241021	175700	106181675	2830	2830	2830	2830	0
59	20241021	175600	106181675	2830	2830	2830	2830	0
60	20241021	175500	106181675	2830	2830	2830	2830	0
61	20241021	175400	106181675	2830	2830	2830	2830	0
62	20241021	175300	106181675	2830	2830	2830	2830	2253
63	20241021	175200	106181675	2830	2830	2830	2830	0
64	20241021	175100	106181675	2830	2830	2830	2830	0
65	20241021	175000	106181675	2830	2830	2830	2830	0
66	20241021	174900	106181675	2830	2830	2830	2830	0
67	20241021	174800	106181675	2830	2830	2830	2830	0
68	20241021	174700	106181675	2830	2830	2830	2830	0
69	20241021	174600	106181675	2830	2830	2830	2830	0
70	20241021	174500	106181675	2830	2830	2830	2830	0
71	20241021	174400	106181675	2830	2830	2830	2830	0
72	20241021	174300	106181675	2830	2830	2830	2830	0
73	20241021	174200	106181675	2830	2830	2830	2830	0
74	20241021	174100	106181675	2830	2830	2830	2830	0
75	20241021	174000	106181675	2830	2830	2830	2830	0
76	20241021	173900	106181675	2830	2830	2830	2830	0
77	20241021	173800	106181675	2830	2830	2830	2830	0
78	20241021	173700	106181675	2830	2830	2830	2830	0
79	20241021	173600	106181675	2830	2830	2830	2830	0
80	20241021	173500	106181675	2830	2830	2830	2830	0
81	20241021	173400	106181675	2830	2830	2830	2830	0
82	20241021	173300	106181675	2830	2830	2830	2830	0
83	20241021	173200	106181675	2830	2830	2830	2830	0
84	20241021	173100	106181675	2830	2830	2830	2830	0
85	20241021	173000	106181675	2830	2830	2830	2830	0
86	20241021	172900	106181675	2830	2830	2830	2830	0
87	20241021	172800	106181675	2830	2830	2830	2830	0
88	20241021	172700	106181675	2830	2830	2830	2830	0
89	20241021	172600	106181675	2830	2830	2830	2830	0
90	20241021	172500	106181675	2830	2830	2830	2830	0
91	20241021	172400	106181675	2830	2830	2830	2830	0
92	20241021	172300	106181675	2830	2830	2830	2830	2253
93	20241021	172200	106181675	2830	2830	2830	2830	0
94	20241021	172100	106181675	2830	2830	2830	2830	0
95	20241021	172000	106181675	2830	2830	2830	2830	0
96	20241021	171900	106181675	2830	2830	2830	2830	0
97	20241021	171800	106181675	2830	2830	2830	2830	0
98	20241021	171700	106181675	2830	2830	2830	2830	0
99	20241021	171600	106181675	2830	2830	2830	2830	0
100	20241021	171500	106181675	2830	2830	2830	2830	0
101	20241021	171400	106181675	2830	2830	2830	2830	0
102	20241021	171300	106181675	2830	2830	2830	2830	0
103	20241021	171200	106181675	2830	2830	2830	2830	0
104	20241021	171100	106181675	2830	2830	2830	2830	0
105	20241021	171000	106181675	2830	2830	2830	2830	0
106	20241021	170900	106181675	2830	2830	2830	2830	0
107	20241021	170800	106181675	2830	2830	2830	2830	0
108	20241021	170700	106181675	2830	2830	2830	2830	0
109	20241021	170600	106181675	2830	2830	2830	2830	0
110	20241021	170500	106181675	2830	2830	2830	2830	0
111	20241021	170400	106181675	2830	2830	2830	2830	0
112	20241021	170300	106181675	2830	2830	2830	2830	0
113	20241021	170200	106181675	2830	2830	2830	2830	0
114	20241021	170100	106181675	2830	2830	2830	2830	0
115	20241021	170000	106181675	2830	2830	2830	2830	0
116	20241021	165900	106181675	2830	2830	2830	2830	0
117	20241021	165800	106181675	2830	2830	2830	2830	0
118	20241021	165700	106181675	2830	2830	2830	2830	0
119	20241021	165600	106181675	2830	2830	2830	2830	0
120	20241021	165500	106181675	2830	2830	2830	2830	0
121	20241021	165400	106181675	2830	2830	2830	2830	0
122	20241021	165300	106181675	2830	2830	2830	2830	2253
123	20241021	165200	106181675	2830	2830	2830	2830	0
124	20241021	165100	106181675	2830	2830	2830	2830	0
125	20241021	165000	106181675	2830	2830	2830	2830	0
126	20241021	164900	106181675	2830	2830	2830	2830	0
127	20241021	164800	106181675	2830	2830	2830	2830	0
128	20241021	164700	106181675	2830	2830	2830	2830	0
129	20241021	164600	106181675	2830	2830	2830	2830	0
130	20241021	164500	106181675	2830	2830	2830	2830	0
131	20241021	164400	106181675	2830	2830	2830	2830	0
132	20241021	164300	106181675	2830	2830	2830	2830	0
133	20241021	164200	106181675	2830	2830	2830	2830	0
134	20241021	164100	106181675	2830	2830	2830	2830	0
135	20241021	164000	106181675	2830	2830	2830	2830	0
136	20241021	163900	106181675	2830	2830	2830	2830	0
137	20241021	163800	106181675	2830	2830	2830	2830	0
138	20241021	163700	106181675	2830	2830	2830	2830	0
139	20241021	163600	106181675	2830	2830	2830	2830	0
140	20241021	163500	106181675	2830	2830	2830	2830	0
141	20241021	163400	106181675	2830	2830	2830	2830	0
142	20241021	163300	106181675	2830	2830	2830	2830	0
143	20241021	163200	106181675	2830	2830	2830	2830	0
144	20241021	163100	106181675	2830	2830	2830	2830	0
145	20241021	163000	106181675	2830	2830	2830	2830	0
146	20241021	162900	106181675	2830	2830	2830	2830	0
147	20241021	162800	106181675	2830	2830	2830	2830	0
148	20241021	162700	106181675	2830	2830	2830	2830	0
149	20241021	162600	106181675	2830	2830	2830	2830	0
150	20241021	162500	106181675	2830	2830	2830	2830	0
151	20241021	162400	106181675	2830	2830	2830	2830	0
152	20241021	162300	106181675	2830	2830	2830	2830	2253
153	20241021	162200	106181675	2830	2830	2830	2830	0
154	20241021	162100	106181675	2830	2830	2830	2830	0
155	20241021	162000	106181675	2830	2830	2830	2830	0
156	20241021	161900	106181675	2830	2830	2830	2830	0
157	20241021	161800	106181675	2830	2830	2830	2830	0
158	20241021	161700	106181675	2830	2830	2830	2830	0
159	20241021	161600	106181675	2830	2830	2830	2830	0
160	20241021	161500	106181675	2830	2830	2830	2830	0
161	20241021	161400	106181675	2830	2830	2830	2830	0
162	20241021	161300	106181675	2830	2830	2830	2830	0
163	20241021	161200	106181675	2830	2830	2830	2830	0
164	20241021	161100	106181675	2830	2830	2830	2830	0
165	20241021	161000	106181675	2830	2830	2830	2830	0
166	20241021	160900	106181675	2830	2830	2830	2830	0
167	20241021	160800	106181675	2830	2830	2830	2830	0
168	20241021	160700	106181675	2830	2830	2830	2830	0
169	20241021	160600	106181675	2830	2830	2830	2830	0
170	20241021	160500	106181675	2830	2830	2830	2830	0
171	20241021	160400	106181675	2830	2830	2830	2830	0
172	20241021	160300	106181675	2830	2830	2830	2830	0
173	20241021	160200	106181675	2830	2830	2830	2830	0
174	20241021	160100	106181675	2830	2830	2830	2830	0
175	20241021	160000	106181675	2830	2830	2830	2830	0
176	20241021	155900	106181675	2830	2830	2830	2830	0
177	20241021	155800	106181675	2830	2830	2830	2830	0
178	20241021	155700	106181675	2830	2830	2830	2830	0
179	20241021	155600	106181675	2830	2830	2830	2830	0
180	20241021	155500	106181675	2830	2830	2830	2830	0
181	20241021	155400	106181675	2830	2830	2830	2830	0
182	20241021	155300	106181675	2830	2830	2830	2830	2253
183	20241021	155200	106181675	2830	2830	2830	2830	0
184	20241021	155100	106181675	2830	2830	2830	2830	0
185	20241021	155000	106181675	2830	2830	2830	2830	0
186	20241021	154900	106181675	2830	2830	2830	2830	0
187	20241021	154800	106181675	2830	2830	2830	2830	0
188	20241021	154700	106181675	2830	2830	2830	2830	0
189	20241021	154600	106181675	2830	2830	2830	2830	0
190	20241021	154500	106181675	2830	2830	2830	2830	0
191	20241021	154400	106181675	2830	2830	2830	2830	0
192	20241021	154300	106181675	2830	2830	2830	2830	0
193	20241021	154200	106181675	2830	2830	2830	2830	0
194	20241021	154100	106181675	2830	2830	2830	2830	0
195	20241021	154000	106181675	2830	2830	2830	2830	0
196	20241021	153900	106181675	2830	2830	2830	2830	0
197	20241021	153800	106181675	2830	2830	2830	2830	0
198	20241021	153700	106181675	2830	2830	2830	2830	0
199	20241021	153600	106181675	2830	2830	2830	2830	0
200	20241021	153500	106181675	2830	2830	2830	2830	0
201	20241021	153400	106181675	2830	2830	2830	2830	0
202	20241021	153300	106181675	2830	2830	2830	2830	0
203	20241021	153200	106181675	2830	2830	2830	2830	0
204	20241021	153100	106181675	2830	2830	2830	2830	0
205	20241021	153000	106181675	2830	2830	2830	2830	2253
206	20241021	152900	99805685	2830	2830	2830	2830	0
207	20241021	152800	99805685	2830	2830	2830	2830	0
208	20241021	152700	99805685	2830	2830	2830	2830	0
209	20241021	152600	99805685	2830	2830	2830	2830	0
210	20241021	152500	99805685	2830	2830	2830	2830	0
211	20241021	152400	99805685	2830	2830	2830	2830	0
212	20241021	152300	99805685	2830	2830	2830	2830	0
213	20241021	152200	99805685	2830	2830	2830	2830	0
214	20241021	152100	99805685	2830	2830	2830	2830	0
215	20241021	152000	99805685	2830	2830	2830	2830	0
216	20241021	151900	99805685	2830	2830	2830	2830	0
217	20241021	151800	99805685	2830	2830	2830	2830	1021
218	20241021	151700	96916255	2835	2830	2835	2830	110
219	20241021	151600	96604425	2835	2835	2835	2830	2310
220	20241021	151500	90064120	2835	2835	2840	2835	1058
221	20241021	151400	87064440	2835	2835	2835	2835	8
222	20241021	151300	87041760	2835	2835	2835	2835	8
223	20241021	151200	87019080	2835	2835	2840	2835	9
224	20241021	151100	86993560	2835	2835	2835	2835	8
225	20241021	151000	86970880	2835	2835	2835	2835	8
226	20241021	150900	86948200	2835	2835	2835	2835	8
227	20241021	150800	86925520	2835	2835	2835	2835	8
228	20241021	150700	86902840	2835	2835	2835	2835	8
229	20241021	150600	86880160	2835	2835	2835	2835	16
230	20241021	150500	86834800	2835	2835	2840	2835	58
231	20241021	150400	86670120	2835	2835	2835	2835	8
232	20241021	150300	86647440	2835	2835	2840	2835	117
233	20241021	150200	86315735	2835	2835	2835	2835	212
234	20241021	150100	85714715	2835	2835	2835	2835	508
235	20241021	150000	84274535	2835	2840	2840	2835	210
236	20241021	145900	83679175	2835	2835	2835	2835	108
237	20241021	145800	83372995	2840	2840	2840	2835	10
238	20241021	145700	83344635	2835	2835	2835	2835	8
239	20241021	145600	83321955	2835	2835	2835	2835	8
240	20241021	145500	83299275	2835	2835	2835	2835	8
241	20241021	145400	83276595	2835	2835	2840	2835	9
242	20241021	145300	83251075	2835	2835	2835	2835	8
243	20241021	145200	83228395	2835	2835	2840	2835	9
244	20241021	145100	83202875	2835	2830	2835	2830	56
245	20241021	145000	83044135	2830	2840	2840	2830	9
246	20241021	144900	83018655	2830	2830	2830	2830	8
247	20241021	144800	82996015	2840	2830	2840	2830	132
248	20241021	144700	82621255	2830	2830	2830	2830	8
249	20241021	144600	82598615	2830	2835	2835	2830	8
250	20241021	144500	82575970	2830	2840	2840	2830	6925
251	20241021	144400	62958845	2835	2835	2835	2835	8
252	20241021	144300	62936165	2835	2835	2835	2835	8
253	20241021	144200	62913485	2840	2835	2840	2835	108
254	20241021	144100	62606805	2835	2835	2840	2835	10
255	20241021	144000	62578450	2835	2835	2840	2835	9
256	20241021	143900	62552930	2835	2835	2835	2835	8
257	20241021	143800	62530250	2835	2835	2835	2835	12
258	20241021	143700	62496230	2835	2835	2840	2835	8
259	20241021	143600	62473545	2835	2840	2840	2835	509
260	20241021	143500	61028025	2835	2835	2835	2835	8
261	20241021	143400	61005345	2835	2835	2840	2835	9
262	20241021	143300	60979825	2835	2835	2835	2835	8
263	20241021	143200	60957145	2835	2840	2840	2835	9
264	20241021	143100	60931625	2835	2835	2835	2835	12
265	20241021	143000	60897605	2835	2840	2840	2835	9
266	20241021	142900	60872085	2835	2835	2840	2835	58
267	20241021	142800	60707405	2835	2835	2835	2835	8
268	20241021	142700	60684725	2835	2835	2840	2835	9
269	20241021	142600	60659205	2835	2835	2835	2835	8
270	20241021	142500	60636525	2835	2835	2835	2835	8
271	20241021	142400	60613845	2835	2835	2835	2835	12
272	20241021	142300	60579825	2840	2835	2840	2835	309
273	20241021	142200	59703805	2835	2835	2840	2835	9
274	20241021	142100	59678285	2835	2835	2835	2835	8
275	20241021	142000	59655605	2835	2835	2835	2835	8
276	20241021	141900	59632925	2835	2840	2840	2835	1169
277	20241021	141800	56318805	2835	2840	2840	2835	9
278	20241021	141700	56293285	2835	2835	2840	2835	512
279	20241021	141600	54839265	2835	2835	2835	2835	8
280	20241021	141500	54816585	2835	2840	2840	2835	9
281	20241021	141400	54791065	2835	2835	2835	2835	8
282	20241021	141300	54768385	2835	2840	2840	2835	10
283	20241021	141200	54740025	2835	2835	2835	2835	8
284	20241021	141100	54717345	2835	2835	2835	2835	12
285	20241021	141000	54683325	2835	2835	2835	2835	12
286	20241021	140900	54649305	2840	2835	2840	2835	9
287	20241021	140800	54623785	2835	2835	2835	2835	11
288	20241021	140700	54592600	2840	2835	2840	2835	5
289	20241021	140600	54578420	2835	2835	2835	2835	8
290	20241021	140500	54555740	2835	2840	2845	2835	11
291	20241021	140400	54524535	2835	2840	2840	2835	9
292	20241021	140300	54499015	2835	2835	2835	2835	12
293	20241021	140200	54464995	2835	2835	2840	2835	9
294	20241021	140100	54439475	2835	2835	2835	2835	8
295	20241021	140000	54416795	2835	2840	2840	2835	9
296	20241021	135900	54391275	2835	2835	2840	2835	39
297	20241021	135800	54280555	2835	2840	2840	2835	38
298	20241021	135700	54172675	2835	2835	2835	2835	8
299	20241021	135600	54149995	2835	2835	2835	2835	12
300	20241021	135500	54115975	2840	2835	2840	2835	9
301	20241021	135400	54090455	2835	2835	2835	2835	8
302	20241021	135300	54067775	2835	2840	2840	2835	28
303	20241021	135200	53988295	2835	2835	2840	2835	11
304	20241021	135100	53957095	2835	2840	2840	2835	9
305	20241021	135000	53931575	2835	2835	2835	2835	8
306	20241021	134900	53908895	2835	2835	2840	2835	15
307	20241021	134800	53866360	2835	2835	2835	2835	8
308	20241021	134700	53843680	2835	2835	2840	2835	9
309	20241021	134600	53818160	2835	2835	2840	2835	11
310	20241021	134500	53786960	2835	2840	2840	2835	9
311	20241021	134400	53761440	2835	2835	2835	2835	8
312	20241021	134300	53738760	2835	2835	2835	2835	8
313	20241021	134200	53716080	2835	2835	2840	2835	335
314	20241021	134100	52766350	2840	2835	2840	2835	7
315	20241021	134000	52746500	2840	2840	2840	2840	0
316	20241021	133900	52746500	2840	2840	2840	2840	0
317	20241021	133800	52746500	2840	2840	2840	2840	0
318	20241021	133700	52746500	2840	2840	2840	2840	1
319	20241021	133600	52743660	2840	2840	2840	2840	1
320	20241021	133500	52740820	2840	2840	2840	2840	0
321	20241021	133400	52740820	2840	2840	2840	2840	0
322	20241021	133300	52740820	2840	2840	2840	2840	1
323	20241021	133200	52737980	2840	2840	2840	2840	0
324	20241021	133100	52737980	2840	2840	2840	2840	0
325	20241021	133000	52737980	2840	2840	2840	2840	6
326	20241021	132900	52720940	2840	2840	2840	2840	0
327	20241021	132800	52720940	2840	2840	2840	2840	1
328	20241021	132700	52718100	2840	2840	2840	2840	1
329	20241021	132600	52715260	2840	2840	2840	2840	0
330	20241021	132500	52715260	2840	2840	2840	2840	0
331	20241021	132400	52715260	2840	2840	2840	2840	0
332	20241021	132300	52715260	2840	2840	2840	2840	0
333	20241021	132200	52715260	2840	2840	2840	2840	2
334	20241021	132100	52709580	2840	2840	2840	2840	394
335	20241021	132000	51590620	2845	2845	2845	2845	0
336	20241021	131900	51590620	2845	2845	2845	2845	186
337	20241021	131800	51061450	2840	2840	2840	2840	0
338	20241021	131700	51061450	2840	2840	2840	2840	1
339	20241021	131600	51058610	2845	2840	2845	2840	41
340	20241021	131500	50942165	2845	2845	2845	2845	1
341	20241021	131400	50939320	2845	2845	2845	2845	1
342	20241021	131300	50936475	2845	2845	2845	2845	15
343	20241021	131200	50893800	2845	2845	2845	2845	0
344	20241021	131100	50893800	2845	2845	2845	2845	0
345	20241021	131000	50893800	2845	2845	2845	2845	1
346	20241021	130900	50890955	2845	2845	2845	2845	0
347	20241021	130800	50890955	2845	2845	2845	2845	0
348	20241021	130700	50890955	2845	2845	2845	2845	1
349	20241021	130600	50888110	2845	2845	2845	2845	1
350	20241021	130500	50885265	2835	2835	2835	2835	0
351	20241021	130400	50885265	2835	2835	2835	2835	0
352	20241021	130300	50885265	2835	2835	2835	2835	0
353	20241021	130200	50885265	2835	2840	2840	2835	400
354	20241021	130100	49749940	2845	2845	2845	2845	1
355	20241021	130000	49747095	2840	2845	2845	2840	38
356	20241021	125900	49639160	2845	2845	2845	2845	0
357	20241021	125800	49639160	2845	2845	2845	2845	0
358	20241021	125700	49639160	2845	2845	2845	2845	0
359	20241021	125600	49639160	2845	2845	2845	2845	1
360	20241021	125500	49636315	2840	2840	2840	2840	0
361	20241021	125400	49636315	2840	2840	2840	2840	0
362	20241021	125300	49636315	2840	2840	2840	2840	0
363	20241021	125200	49636315	2840	2840	2840	2840	2
364	20241021	125100	49630635	2840	2840	2840	2840	1
365	20241021	125000	49627795	2845	2845	2845	2845	0
366	20241021	124900	49627795	2845	2845	2845	2845	95
367	20241021	124800	49357520	2840	2840	2840	2840	0
368	20241021	124700	49357520	2840	2840	2840	2840	0
369	20241021	124600	49357520	2840	2840	2840	2840	1
370	20241021	124500	49354680	2840	2840	2840	2840	4
371	20241021	124400	49343320	2840	2840	2840	2840	0
372	20241021	124300	49343320	2840	2840	2840	2840	0
373	20241021	124200	49343320	2840	2840	2840	2840	1
374	20241021	124100	49340480	2840	2840	2840	2840	10
375	20241021	124000	49312080	2840	2840	2840	2840	0
376	20241021	123900	49312080	2840	2840	2840	2840	518
377	20241021	123800	47840960	2840	2840	2840	2840	1
378	20241021	123700	47838120	2840	2840	2840	2840	1
379	20241021	123600	47835280	2840	2840	2840	2840	0
380	20241021	123500	47835280	2840	2840	2840	2840	0
381	20241021	123400	47835280	2840	2840	2840	2840	1
382	20241021	123300	47832440	2840	2840	2840	2840	224
383	20241021	123200	47196280	2840	2840	2840	2840	0
384	20241021	123100	47196280	2840	2840	2840	2840	0
385	20241021	123000	47196280	2840	2840	2840	2840	2
386	20241021	122900	47190600	2840	2840	2840	2840	6
387	20241021	122800	47173560	2840	2840	2840	2840	2
388	20241021	122700	47167880	2840	2840	2840	2840	0
389	20241021	122600	47167880	2840	2840	2840	2840	0
390	20241021	122500	47167880	2840	2840	2840	2840	0
391	20241021	122400	47167880	2840	2840	2840	2840	1
392	20241021	122300	47165040	2840	2840	2840	2840	0
393	20241021	122200	47165040	2840	2840	2840	2840	1
394	20241021	122100	47162200	2840	2840	2840	2840	5
395	20241021	122000	47148000	2840	2840	2840	2840	11
396	20241021	121900	47116760	2840	2840	2840	2840	0
397	20241021	121800	47116760	2840	2840	2840	2840	0
398	20241021	121700	47116760	2840	2840	2840	2840	0
399	20241021	121600	47116760	2840	2840	2840	2840	1
400	20241021	121500	47113920	2840	2840	2840	2840	1
401	20241021	121400	47111080	2840	2840	2840	2840	1
402	20241021	121300	47108240	2835	2835	2835	2835	0
403	20241021	121200	47108240	2835	2835	2835	2835	0
404	20241021	121100	47108240	2835	2835	2835	2835	24
405	20241021	121000	47040200	2840	2840	2840	2840	1
406	20241021	120900	47037360	2840	2840	2840	2840	0
407	20241021	120800	47037360	2840	2840	2840	2840	4
408	20241021	120700	47026000	2845	2845	2845	2845	1
409	20241021	120600	47023155	2840	2840	2840	2840	0
410	20241021	120500	47023155	2840	2840	2840	2840	0
411	20241021	120400	47023155	2840	2840	2840	2840	0
412	20241021	120300	47023155	2840	2840	2840	2840	82
413	20241021	120200	46790275	2840	2840	2840	2840	20
414	20241021	120100	46733475	2840	2840	2840	2840	190
415	20241021	120000	46193875	2845	2845	2845	2845	1
416	20241021	115900	46191030	2845	2845	2845	2845	1
417	20241021	115800	46188185	2845	2845	2845	2845	1
418	20241021	115700	46185340	2840	2840	2840	2840	0
419	20241021	115600	46185340	2840	2840	2845	2840	20
420	20241021	115500	46128530	2840	2840	2840	2840	0
421	20241021	115400	46128530	2840	2840	2840	2840	1
422	20241021	115300	46125690	2845	2845	2845	2845	1
423	20241021	115200	46122845	2845	2845	2845	2845	2
424	20241021	115100	46117155	2845	2845	2845	2845	10
425	20241021	115000	46088705	2845	2845	2845	2845	0
426	20241021	114900	46088705	2845	2845	2845	2845	0
427	20241021	114800	46088705	2845	2845	2845	2845	1
428	20241021	114700	46085860	2845	2845	2845	2845	0
429	20241021	114600	46085860	2845	2845	2845	2845	0
430	20241021	114500	46085860	2845	2845	2845	2845	0
431	20241021	114400	46085860	2845	2835	2845	2835	4808
432	20241021	114300	32451175	2840	2840	2840	2840	0
433	20241021	114200	32451175	2840	2840	2840	2840	115
434	20241021	114100	32124575	2840	2840	2840	2840	1048
435	20241021	114000	29148255	2845	2845	2845	2845	1
436	20241021	113900	29145410	2840	2845	2845	2840	13
437	20241021	113800	29108435	2845	2845	2845	2845	1
438	20241021	113700	29105590	2845	2845	2845	2845	1
439	20241021	113600	29102745	2845	2845	2845	2845	0
440	20241021	113500	29102745	2845	2845	2845	2845	0
441	20241021	113400	29102745	2845	2845	2845	2845	1
442	20241021	113300	29099900	2845	2845	2845	2845	0
443	20241021	113200	29099900	2845	2845	2845	2845	0
444	20241021	113100	29099900	2845	2845	2845	2845	0
445	20241021	113000	29099900	2845	2845	2845	2845	6
446	20241021	112900	29082830	2845	2845	2845	2845	0
447	20241021	112800	29082830	2845	2845	2845	2845	0
448	20241021	112700	29082830	2845	2845	2845	2845	0
449	20241021	112600	29082830	2845	2845	2845	2845	1
450	20241021	112500	29079985	2845	2845	2845	2845	0
451	20241021	112400	29079985	2845	2845	2845	2845	0
452	20241021	112300	29079985	2845	2845	2845	2845	1
453	20241021	112200	29077140	2840	2840	2840	2840	3
454	20241021	112100	29068620	2830	2835	2835	2830	171
455	20241021	112000	28584315	2835	2835	2835	2835	400
456	20241021	111900	27450315	2840	2840	2840	2840	0
457	20241021	111800	27450315	2840	2840	2840	2840	0
458	20241021	111700	27450315	2840	2845	2845	2840	13
459	20241021	111600	27413390	2845	2845	2845	2845	1
460	20241021	111500	27410545	2845	2845	2845	2845	1
461	20241021	111400	27407700	2845	2845	2845	2845	0
462	20241021	111300	27407700	2845	2845	2845	2845	0
463	20241021	111200	27407700	2845	2845	2845	2845	31
464	20241021	111100	27319505	2840	2840	2840	2840	0
465	20241021	111000	27319505	2840	2840	2840	2840	2
466	20241021	110900	27313825	2840	2840	2840	2840	0
467	20241021	110800	27313825	2840	2840	2840	2840	14
468	20241021	110700	27274065	2845	2845	2845	2845	1
469	20241021	110600	27271220	2850	2850	2850	2850	0
470	20241021	110500	27271220	2850	2850	2850	2850	0
471	20241021	110400	27271220	2850	2850	2850	2850	1
472	20241021	110300	27268370	2840	2840	2840	2840	0
473	20241021	110200	27268370	2840	2845	2845	2840	1000
474	20241021	110100	24428365	2845	2845	2845	2845	0
475	20241021	110000	24428365	2845	2845	2845	2845	1
476	20241021	105900	24425520	2845	2845	2845	2845	0
477	20241021	105800	24425520	2845	2845	2845	2845	1
478	20241021	105700	24422675	2845	2845	2845	2845	0
479	20241021	105600	24422675	2845	2845	2845	2845	0
480	20241021	105500	24422675	2845	2845	2845	2845	0
481	20241021	105400	24422675	2845	2845	2845	2845	0
482	20241021	105300	24422675	2845	2845	2845	2845	1
483	20241021	105200	24419830	2840	2845	2845	2840	300
484	20241021	105100	23567825	2845	2845	2845	2845	0
485	20241021	105000	23567825	2845	2845	2845	2845	23
486	20241021	104900	23502390	2850	2850	2850	2850	1
487	20241021	104800	23499540	2850	2850	2850	2850	0
488	20241021	104700	23499540	2850	2850	2850	2850	1
489	20241021	104600	23496690	2850	2850	2850	2850	0
490	20241021	104500	23496690	2850	2850	2850	2850	2
491	20241021	104400	23490990	2850	2850	2850	2850	0
492	20241021	104300	23490990	2850	2850	2850	2850	0
493	20241021	104200	23490990	2850	2850	2850	2850	0
494	20241021	104100	23490990	2850	2850	2850	2850	2
495	20241021	104000	23485290	2850	2850	2850	2850	0
496	20241021	103900	23485290	2850	2850	2850	2850	1
497	20241021	103800	23482440	2850	2850	2850	2850	0
498	20241021	103700	23482440	2850	2850	2850	2850	1
499	20241021	103600	23479590	2850	2850	2850	2850	0
500	20241021	103500	23479590	2850	2850	2850	2850	1
501	20241021	103400	23476740	2850	2850	2850	2850	0
502	20241021	103300	23476740	2850	2850	2850	2850	0
503	20241021	103200	23476740	2850	2850	2850	2850	0
504	20241021	103100	23476740	2850	2850	2850	2850	1
505	20241021	103000	23473890	2850	2850	2850	2850	1
506	20241021	102900	23471040	2850	2850	2850	2850	0
507	20241021	102800	23471040	2850	2850	2850	2850	1
508	20241021	102700	23468190	2845	2845	2845	2845	0
509	20241021	102600	23468190	2845	2845	2845	2845	0
510	20241021	102500	23468190	2845	2845	2845	2845	0
511	20241021	102400	23468190	2845	2845	2845	2845	0
512	20241021	102300	23468190	2845	2840	2845	2840	3308
513	20241021	102200	14073190	2840	2835	2840	2830	229
514	20241021	102100	13425105	2835	2835	2835	2835	454
515	20241021	102000	12138015	2840	2840	2840	2840	0
516	20241021	101900	12138015	2840	2840	2840	2840	0
517	20241021	101800	12138015	2840	2840	2840	2840	2
518	20241021	101700	12132335	2835	2835	2835	2835	0
519	20241021	101600	12132335	2835	2835	2835	2835	48
520	20241021	101500	11996255	2835	2835	2835	2835	1919
521	20241021	101400	6555890	2840	2840	2840	2840	0
522	20241021	101300	6555890	2840	2840	2840	2840	0
523	20241021	101200	6555890	2840	2840	2840	2840	101
524	20241021	101100	6269050	2840	2840	2840	2840	1
525	20241021	101000	6266210	2840	2840	2840	2840	0
526	20241021	100900	6266210	2840	2840	2840	2840	0
527	20241021	100800	6266210	2840	2840	2840	2840	0
528	20241021	100700	6266210	2840	2840	2840	2840	0
529	20241021	100600	6266210	2840	2840	2840	2840	466
530	20241021	100500	4942770	2845	2845	2845	2845	0
531	20241021	100400	4942770	2845	2845	2845	2845	1
532	20241021	100300	4939925	2845	2845	2845	2845	0
533	20241021	100200	4939925	2845	2845	2845	2845	2
534	20241021	100100	4934235	2845	2845	2845	2845	0
535	20241021	100000	4934235	2845	2845	2845	2845	0
536	20241021	095900	4934235	2845	2845	2845	2845	0
537	20241021	095800	4934235	2845	2845	2845	2845	0
538	20241021	095700	4934235	2845	2845	2845	2845	0
539	20241021	095600	4934235	2845	2845	2845	2845	0
540	20241021	095500	4934235	2845	2845	2845	2845	0
541	20241021	095400	4934235	2845	2845	2845	2845	0
542	20241021	095300	4934235	2845	2845	2845	2845	0
543	20241021	095200	4934235	2845	2845	2845	2845	0
544	20241021	095100	4934235	2845	2845	2845	2845	0
545	20241021	095000	4934235	2845	2845	2845	2845	59
546	20241021	094900	4766380	2835	2835	2835	2835	0
547	20241021	094800	4766380	2835	2835	2835	2835	0
548	20241021	094700	4766380	2835	2835	2835	2835	0
549	20241021	094600	4766380	2835	2835	2835	2835	0
550	20241021	094500	4766380	2835	2835	2835	2835	35
551	20241021	094400	4667155	2835	2840	2840	2835	100
552	20241021	094300	4383610	2845	2845	2845	2845	0
553	20241021	094200	4383610	2845	2845	2845	2845	0
554	20241021	094100	4383610	2845	2845	2845	2845	52
555	20241021	094000	4235670	2845	2845	2845	2845	6
556	20241021	093900	4218600	2845	2845	2845	2845	1
557	20241021	093800	4215755	2835	2835	2835	2835	0
558	20241021	093700	4215755	2835	2835	2835	2835	1
559	20241021	093600	4212920	2845	2845	2845	2845	0
560	20241021	093500	4212920	2845	2845	2845	2845	46
561	20241021	093400	4082050	2845	2845	2845	2845	0
562	20241021	093300	4082050	2845	2845	2845	2845	15
563	20241021	093200	4039375	2845	2845	2845	2845	0
564	20241021	093100	4039375	2845	2840	2845	2840	51
565	20241021	093000	3894360	2845	2845	2845	2845	0
566	20241021	092900	3894360	2845	2845	2845	2845	0
567	20241021	092800	3894360	2845	2845	2845	2845	0
568	20241021	092700	3894360	2845	2845	2845	2845	0
569	20241021	092600	3894360	2845	2845	2845	2845	0
570	20241021	092500	3894360	2845	2845	2845	2845	0
571	20241021	092400	3894360	2845	2845	2845	2845	1
572	20241021	092300	3891515	2840	2840	2840	2840	0
573	20241021	092200	3891515	2840	2840	2840	2840	0
574	20241021	092100	3891515	2840	2840	2840	2840	0
575	20241021	092000	3891515	2840	2840	2840	2840	0
576	20241021	091900	3891515	2840	2840	2840	2840	517
577	20241021	091800	2423235	2845	2835	2845	2835	349
578	20241021	091700	1433810	2840	2840	2850	2840	102
579	20241021	091600	1144120	2855	2855	2855	2855	0
580	20241021	091500	1144120	2855	2855	2855	2855	1
581	20241021	091400	1141265	2845	2845	2845	2845	0
582	20241021	091300	1141265	2845	2845	2845	2845	50
583	20241021	091200	999015	2855	2855	2855	2855	0
584	20241021	091100	999015	2855	2855	2855	2855	0
585	20241021	091000	999015	2855	2855	2855	2855	1
586	20241021	090900	996160	2845	2845	2845	2845	35
587	20241021	090800	896585	2855	2845	2855	2845	51
588	20241021	090700	751480	2855	2840	2855	2840	105
589	20241021	090600	453070	2855	2855	2855	2855	0
590	20241021	090500	453070	2855	2855	2855	2855	27
591	20241021	090400	375985	2855	2840	2855	2840	18
592	20241021	090300	324610	2845	2845	2845	2845	0
593	20241021	090200	324610	2845	2845	2845	2845	0
594	20241021	090100	324610	2845	2845	2845	2845	0
595	20241021	090000	324610	2845	2845	2855	2845	114