KissMeData/032750/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191500	90529120	4130	4130	4130	4130	86
3	20241022	191400	90529120	4130	4130	4130	4130	0
4	20241022	191300	90529120	4130	4130	4130	4130	0
5	20241022	191200	90529120	4130	4130	4130	4130	0
6	20241022	191100	90529120	4130	4130	4130	4130	0
7	20241022	191000	90529120	4130	4130	4130	4130	0
8	20241022	190900	90529120	4130	4130	4130	4130	0
9	20241022	190800	90529120	4130	4130	4130	4130	0
10	20241022	190700	90529120	4130	4130	4130	4130	0
11	20241022	190600	90529120	4130	4130	4130	4130	0
12	20241022	190500	90529120	4130	4130	4130	4130	0
13	20241022	190400	90529120	4130	4130	4130	4130	0
14	20241022	190300	90529120	4130	4130	4130	4130	0
15	20241022	190200	90529120	4130	4130	4130	4130	0
16	20241022	190100	90529120	4130	4130	4130	4130	0
17	20241022	190000	90529120	4130	4130	4130	4130	0
18	20241022	185900	90529120	4130	4130	4130	4130	0
19	20241022	185800	90529120	4130	4130	4130	4130	0
20	20241022	185700	90529120	4130	4130	4130	4130	0
21	20241022	185600	90529120	4130	4130	4130	4130	0
22	20241022	185500	90529120	4130	4130	4130	4130	0
23	20241022	185400	90529120	4130	4130	4130	4130	0
24	20241022	185300	90529120	4130	4130	4130	4130	0
25	20241022	185200	90529120	4130	4130	4130	4130	0
26	20241022	185100	90529120	4130	4130	4130	4130	0
27	20241022	185000	90529120	4130	4130	4130	4130	0
28	20241022	184900	90529120	4130	4130	4130	4130	0
29	20241022	184800	90529120	4130	4130	4130	4130	0
30	20241022	184700	90529120	4130	4130	4130	4130	0
31	20241022	184600	90529120	4130	4130	4130	4130	0
32	20241022	184500	90529120	4130	4130	4130	4130	86
33	20241022	184400	90529120	4130	4130	4130	4130	0
34	20241022	184300	90529120	4130	4130	4130	4130	0
35	20241022	184200	90529120	4130	4130	4130	4130	0
36	20241022	184100	90529120	4130	4130	4130	4130	0
37	20241022	184000	90529120	4130	4130	4130	4130	0
38	20241022	183900	90529120	4130	4130	4130	4130	0
39	20241022	183800	90529120	4130	4130	4130	4130	0
40	20241022	183700	90529120	4130	4130	4130	4130	0
41	20241022	183600	90529120	4130	4130	4130	4130	0
42	20241022	183500	90529120	4130	4130	4130	4130	0
43	20241022	183400	90529120	4130	4130	4130	4130	0
44	20241022	183300	90529120	4130	4130	4130	4130	0
45	20241022	183200	90529120	4130	4130	4130	4130	0
46	20241022	183100	90529120	4130	4130	4130	4130	0
47	20241022	183000	90529120	4130	4130	4130	4130	0
48	20241022	182900	90529120	4130	4130	4130	4130	0
49	20241022	182800	90529120	4130	4130	4130	4130	0
50	20241022	182700	90529120	4130	4130	4130	4130	0
51	20241022	182600	90529120	4130	4130	4130	4130	0
52	20241022	182500	90529120	4130	4130	4130	4130	0
53	20241022	182400	90529120	4130	4130	4130	4130	0
54	20241022	182300	90529120	4130	4130	4130	4130	0
55	20241022	182200	90529120	4130	4130	4130	4130	0
56	20241022	182100	90529120	4130	4130	4130	4130	0
57	20241022	182000	90529120	4130	4130	4130	4130	0
58	20241022	181900	90529120	4130	4130	4130	4130	0
59	20241022	181800	90529120	4130	4130	4130	4130	0
60	20241022	181700	90529120	4130	4130	4130	4130	0
61	20241022	181600	90529120	4130	4130	4130	4130	0
62	20241022	181500	90529120	4130	4130	4130	4130	86
63	20241022	181400	90529120	4130	4130	4130	4130	0
64	20241022	181300	90529120	4130	4130	4130	4130	0
65	20241022	181200	90529120	4130	4130	4130	4130	0
66	20241022	181100	90529120	4130	4130	4130	4130	0
67	20241022	181000	90529120	4130	4130	4130	4130	0
68	20241022	180900	90529120	4130	4130	4130	4130	0
69	20241022	180800	90529120	4130	4130	4130	4130	0
70	20241022	180700	90529120	4130	4130	4130	4130	0
71	20241022	180600	90529120	4130	4130	4130	4130	0
72	20241022	180500	90529120	4130	4130	4130	4130	0
73	20241022	180400	90529120	4130	4130	4130	4130	0
74	20241022	180300	90529120	4130	4130	4130	4130	0
75	20241022	180200	90529120	4130	4130	4130	4130	0
76	20241022	180100	90529120	4130	4130	4130	4130	0
77	20241022	180000	90529120	4130	4130	4130	4130	0
78	20241022	175900	90529120	4130	4130	4130	4130	0
79	20241022	175800	90529120	4130	4130	4130	4130	0
80	20241022	175700	90529120	4130	4130	4130	4130	0
81	20241022	175600	90529120	4130	4130	4130	4130	0
82	20241022	175500	90529120	4130	4130	4130	4130	0
83	20241022	175400	90529120	4130	4130	4130	4130	0
84	20241022	175300	90529120	4130	4130	4130	4130	0
85	20241022	175200	90529120	4130	4130	4130	4130	0
86	20241022	175100	90529120	4130	4130	4130	4130	0
87	20241022	175000	90529120	4130	4130	4130	4130	0
88	20241022	174900	90529120	4130	4130	4130	4130	0
89	20241022	174800	90529120	4130	4130	4130	4130	0
90	20241022	174700	90529120	4130	4130	4130	4130	0
91	20241022	174600	90529120	4130	4130	4130	4130	0
92	20241022	174500	90529120	4130	4130	4130	4130	86
93	20241022	174400	90529120	4130	4130	4130	4130	0
94	20241022	174300	90529120	4130	4130	4130	4130	0
95	20241022	174200	90529120	4130	4130	4130	4130	0
96	20241022	174100	90529120	4130	4130	4130	4130	0
97	20241022	174000	90529120	4130	4130	4130	4130	0
98	20241022	173900	90529120	4130	4130	4130	4130	0
99	20241022	173800	90529120	4130	4130	4130	4130	0
100	20241022	173700	90529120	4130	4130	4130	4130	0
101	20241022	173600	90529120	4130	4130	4130	4130	0
102	20241022	173500	90529120	4130	4130	4130	4130	0
103	20241022	173400	90529120	4130	4130	4130	4130	0
104	20241022	173300	90529120	4130	4130	4130	4130	0
105	20241022	173200	90529120	4130	4130	4130	4130	0
106	20241022	173100	90529120	4130	4130	4130	4130	0
107	20241022	173000	90529120	4130	4130	4130	4130	0
108	20241022	172900	90529120	4130	4130	4130	4130	0
109	20241022	172800	90529120	4130	4130	4130	4130	0
110	20241022	172700	90529120	4130	4130	4130	4130	0
111	20241022	172600	90529120	4130	4130	4130	4130	0
112	20241022	172500	90529120	4130	4130	4130	4130	0
113	20241022	172400	90529120	4130	4130	4130	4130	0
114	20241022	172300	90529120	4130	4130	4130	4130	0
115	20241022	172200	90529120	4130	4130	4130	4130	0
116	20241022	172100	90529120	4130	4130	4130	4130	0
117	20241022	172000	90529120	4130	4130	4130	4130	0
118	20241022	171900	90529120	4130	4130	4130	4130	0
119	20241022	171800	90529120	4130	4130	4130	4130	0
120	20241022	171700	90529120	4130	4130	4130	4130	0
121	20241022	171600	90529120	4130	4130	4130	4130	0
122	20241022	171500	90529120	4130	4130	4130	4130	86
123	20241022	171400	90529120	4130	4130	4130	4130	0
124	20241022	171300	90529120	4130	4130	4130	4130	0
125	20241022	171200	90529120	4130	4130	4130	4130	0
126	20241022	171100	90529120	4130	4130	4130	4130	0
127	20241022	171000	90529120	4130	4130	4130	4130	0
128	20241022	170900	90529120	4130	4130	4130	4130	0
129	20241022	170800	90529120	4130	4130	4130	4130	0
130	20241022	170700	90529120	4130	4130	4130	4130	0
131	20241022	170600	90529120	4130	4130	4130	4130	0
132	20241022	170500	90529120	4130	4130	4130	4130	0
133	20241022	170400	90529120	4130	4130	4130	4130	0
134	20241022	170300	90529120	4130	4130	4130	4130	0
135	20241022	170200	90529120	4130	4130	4130	4130	0
136	20241022	170100	90529120	4130	4130	4130	4130	0
137	20241022	170000	90529120	4130	4130	4130	4130	0
138	20241022	165900	90529120	4130	4130	4130	4130	0
139	20241022	165800	90529120	4130	4130	4130	4130	0
140	20241022	165700	90529120	4130	4130	4130	4130	0
141	20241022	165600	90529120	4130	4130	4130	4130	0
142	20241022	165500	90529120	4130	4130	4130	4130	0
143	20241022	165400	90529120	4130	4130	4130	4130	0
144	20241022	165300	90529120	4130	4130	4130	4130	0
145	20241022	165200	90529120	4130	4130	4130	4130	0
146	20241022	165100	90529120	4130	4130	4130	4130	0
147	20241022	165000	90529120	4130	4130	4130	4130	0
148	20241022	164900	90529120	4130	4130	4130	4130	0
149	20241022	164800	90529120	4130	4130	4130	4130	0
150	20241022	164700	90529120	4130	4130	4130	4130	0
151	20241022	164600	90529120	4130	4130	4130	4130	0
152	20241022	164500	90529120	4130	4130	4130	4130	86
153	20241022	164400	90529120	4130	4130	4130	4130	0
154	20241022	164300	90529120	4130	4130	4130	4130	0
155	20241022	164200	90529120	4130	4130	4130	4130	0
156	20241022	164100	90529120	4130	4130	4130	4130	0
157	20241022	164000	90529120	4130	4130	4130	4130	0
158	20241022	163900	90529120	4130	4130	4130	4130	0
159	20241022	163800	90529120	4130	4130	4130	4130	0
160	20241022	163700	90529120	4130	4130	4130	4130	0
161	20241022	163600	90529120	4130	4130	4130	4130	0
162	20241022	163500	90529120	4130	4130	4130	4130	0
163	20241022	163400	90529120	4130	4130	4130	4130	0
164	20241022	163300	90529120	4130	4130	4130	4130	0
165	20241022	163200	90529120	4130	4130	4130	4130	0
166	20241022	163100	90529120	4130	4130	4130	4130	0
167	20241022	163000	90529120	4130	4130	4130	4130	0
168	20241022	162900	90529120	4130	4130	4130	4130	0
169	20241022	162800	90529120	4130	4130	4130	4130	0
170	20241022	162700	90529120	4130	4130	4130	4130	0
171	20241022	162600	90529120	4130	4130	4130	4130	0
172	20241022	162500	90529120	4130	4130	4130	4130	0
173	20241022	162400	90529120	4130	4130	4130	4130	0
174	20241022	162300	90529120	4130	4130	4130	4130	0
175	20241022	162200	90529120	4130	4130	4130	4130	0
176	20241022	162100	90529120	4130	4130	4130	4130	0
177	20241022	162000	90529120	4130	4130	4130	4130	0
178	20241022	161900	90529120	4130	4130	4130	4130	0
179	20241022	161800	90529120	4130	4130	4130	4130	0
180	20241022	161700	90529120	4130	4130	4130	4130	0
181	20241022	161600	90529120	4130	4130	4130	4130	0
182	20241022	161500	90529120	4130	4130	4130	4130	86
183	20241022	161400	90529120	4130	4130	4130	4130	0
184	20241022	161300	90529120	4130	4130	4130	4130	0
185	20241022	161200	90529120	4130	4130	4130	4130	0
186	20241022	161100	90529120	4130	4130	4130	4130	0
187	20241022	161000	90529120	4130	4130	4130	4130	0
188	20241022	160900	90529120	4130	4130	4130	4130	0
189	20241022	160800	90529120	4130	4130	4130	4130	0
190	20241022	160700	90529120	4130	4130	4130	4130	0
191	20241022	160600	90529120	4130	4130	4130	4130	0
192	20241022	160500	90529120	4130	4130	4130	4130	0
193	20241022	160400	90529120	4130	4130	4130	4130	0
194	20241022	160300	90529120	4130	4130	4130	4130	0
195	20241022	160200	90529120	4130	4130	4130	4130	0
196	20241022	160100	90529120	4130	4130	4130	4130	0
197	20241022	160000	90529120	4130	4130	4130	4130	0
198	20241022	155900	90529120	4130	4130	4130	4130	0
199	20241022	155800	90529120	4130	4130	4130	4130	0
200	20241022	155700	90529120	4130	4130	4130	4130	0
201	20241022	155600	90529120	4130	4130	4130	4130	0
202	20241022	155500	90529120	4130	4130	4130	4130	0
203	20241022	155400	90529120	4130	4130	4130	4130	0
204	20241022	155300	90529120	4130	4130	4130	4130	0
205	20241022	155200	90529120	4130	4130	4130	4130	0
206	20241022	155100	90529120	4130	4130	4130	4130	0
207	20241022	155000	90529120	4130	4130	4130	4130	0
208	20241022	154900	90529120	4130	4130	4130	4130	0
209	20241022	154800	90529120	4130	4130	4130	4130	0
210	20241022	154700	90529120	4130	4130	4130	4130	0
211	20241022	154600	90529120	4130	4130	4130	4130	0
212	20241022	154500	90529120	4130	4130	4130	4130	86
213	20241022	154400	90529120	4130	4130	4130	4130	0
214	20241022	154300	90529120	4130	4130	4130	4130	0
215	20241022	154200	90529120	4130	4130	4130	4130	0
216	20241022	154100	90529120	4130	4130	4130	4130	0
217	20241022	154000	90529120	4130	4130	4130	4130	0
218	20241022	153900	90529120	4130	4130	4130	4130	0
219	20241022	153800	90529120	4130	4130	4130	4130	0
220	20241022	153700	90529120	4130	4130	4130	4130	0
221	20241022	153600	90529120	4130	4130	4130	4130	0
222	20241022	153500	90529120	4130	4130	4130	4130	0
223	20241022	153400	90529120	4130	4130	4130	4130	0
224	20241022	153300	90529120	4130	4130	4130	4130	0
225	20241022	153200	90529120	4130	4130	4130	4130	0
226	20241022	153100	90529120	4130	4130	4130	4130	0
227	20241022	153000	90529120	4130	4130	4130	4130	86
228	20241022	152900	90173940	4110	4110	4110	4110	0
229	20241022	152800	90173940	4110	4110	4110	4110	0
230	20241022	152700	90173940	4110	4110	4110	4110	0
231	20241022	152600	90173940	4110	4110	4110	4110	0
232	20241022	152500	90173940	4110	4110	4110	4110	0
233	20241022	152400	90173940	4110	4110	4110	4110	0
234	20241022	152300	90173940	4110	4110	4110	4110	0
235	20241022	152200	90173940	4110	4110	4110	4110	0
236	20241022	152100	90173940	4110	4110	4110	4110	0
237	20241022	152000	90173940	4110	4110	4110	4110	0
238	20241022	151900	90173940	4110	4110	4110	4110	3
239	20241022	151800	90161610	4110	4110	4110	4110	0
240	20241022	151700	90161610	4110	4110	4110	4110	903
241	20241022	151600	86450280	4130	4130	4130	4130	2500
242	20241022	151500	76125280	4110	4110	4110	4110	8
243	20241022	151400	76092400	4110	4110	4110	4110	0
244	20241022	151300	76092400	4110	4110	4110	4110	0
245	20241022	151200	76092400	4110	4110	4110	4110	0
246	20241022	151100	76092400	4110	4110	4110	4110	609
247	20241022	151000	73589410	4110	4115	4115	4110	1076
248	20241022	150900	69161880	4120	4120	4120	4120	0
249	20241022	150800	69161880	4120	4120	4120	4120	0
250	20241022	150700	69161880	4120	4120	4120	4120	1
251	20241022	150600	69157760	4120	4120	4120	4120	0
252	20241022	150500	69157760	4120	4120	4120	4120	3
253	20241022	150400	69145400	4120	4120	4120	4120	3
254	20241022	150300	69133040	4120	4120	4120	4120	818
255	20241022	150200	65762880	4120	4120	4120	4120	20
256	20241022	150100	65680480	4130	4130	4130	4130	0
257	20241022	150000	65680480	4130	4130	4130	4130	380
258	20241022	145900	64111080	4130	4130	4130	4130	0
259	20241022	145800	64111080	4130	4130	4130	4130	0
260	20241022	145700	64111080	4130	4130	4130	4130	0
261	20241022	145600	64111080	4130	4130	4130	4130	0
262	20241022	145500	64111080	4130	4130	4130	4130	0
263	20241022	145400	64111080	4130	4130	4130	4130	0
264	20241022	145300	64111080	4130	4130	4130	4130	0
265	20241022	145200	64111080	4130	4130	4130	4130	0
266	20241022	145100	64111080	4130	4130	4130	4130	110
267	20241022	145000	63656780	4120	4120	4120	4120	0
268	20241022	144900	63656780	4120	4130	4130	4120	831
269	20241022	144800	60227125	4130	4130	4130	4130	88
270	20241022	144700	59863685	4130	4130	4130	4130	0
271	20241022	144600	59863685	4130	4135	4135	4130	4
272	20241022	144500	59847155	4135	4135	4135	4135	0
273	20241022	144400	59847155	4135	4135	4135	4135	0
274	20241022	144300	59847155	4135	4135	4135	4135	0
275	20241022	144200	59847155	4135	4135	4135	4135	0
276	20241022	144100	59847155	4135	4135	4135	4135	0
277	20241022	144000	59847155	4135	4135	4135	4135	0
278	20241022	143900	59847155	4135	4140	4140	4135	3
279	20241022	143800	59834740	4145	4145	4145	4145	0
280	20241022	143700	59834740	4145	4145	4145	4145	0
281	20241022	143600	59834740	4145	4145	4145	4145	9
282	20241022	143500	59797435	4145	4145	4145	4145	0
283	20241022	143400	59797435	4145	4150	4150	4145	3
284	20241022	143300	59784995	4130	4130	4130	4130	0
285	20241022	143200	59784995	4130	4130	4130	4130	200
286	20241022	143100	58958995	4135	4135	4135	4135	0
287	20241022	143000	58958995	4135	4135	4135	4135	0
288	20241022	142900	58958995	4135	4150	4150	4135	700
289	20241022	142800	56060755	4155	4155	4155	4155	0
290	20241022	142700	56060755	4155	4155	4155	4155	0
291	20241022	142600	56060755	4155	4155	4155	4155	0
292	20241022	142500	56060755	4155	4155	4155	4155	0
293	20241022	142400	56060755	4155	4155	4155	4155	0
294	20241022	142300	56060755	4155	4155	4155	4155	0
295	20241022	142200	56060755	4155	4155	4155	4155	0
296	20241022	142100	56060755	4155	4155	4155	4155	0
297	20241022	142000	56060755	4155	4155	4155	4155	0
298	20241022	141900	56060755	4155	4155	4155	4155	122
299	20241022	141800	55553845	4155	4155	4155	4155	0
300	20241022	141700	55553845	4155	4155	4155	4155	100
301	20241022	141600	55138345	4150	4150	4150	4150	0
302	20241022	141500	55138345	4150	4150	4150	4150	0
303	20241022	141400	55138345	4150	4150	4150	4150	40
304	20241022	141300	54972345	4150	4150	4150	4150	0
305	20241022	141200	54972345	4150	4150	4150	4150	0
306	20241022	141100	54972345	4150	4150	4150	4150	0
307	20241022	141000	54972345	4150	4150	4150	4150	0
308	20241022	140900	54972345	4150	4150	4150	4150	0
309	20241022	140800	54972345	4150	4150	4150	4150	0
310	20241022	140700	54972345	4150	4150	4150	4150	0
311	20241022	140600	54972345	4150	4150	4150	4150	0
312	20241022	140500	54972345	4150	4150	4150	4150	20
313	20241022	140400	54889345	4150	4150	4150	4150	0
314	20241022	140300	54889345	4150	4150	4150	4150	12
315	20241022	140200	54839545	4150	4150	4150	4150	0
316	20241022	140100	54839545	4150	4150	4150	4150	0
317	20241022	140000	54839545	4150	4150	4150	4150	0
318	20241022	135900	54839545	4150	4150	4150	4150	0
319	20241022	135800	54839545	4150	4150	4150	4150	0
320	20241022	135700	54839545	4150	4150	4150	4150	0
321	20241022	135600	54839545	4150	4150	4150	4150	0
322	20241022	135500	54839545	4150	4150	4150	4150	0
323	20241022	135400	54839545	4150	4150	4150	4150	0
324	20241022	135300	54839545	4150	4150	4150	4150	0
325	20241022	135200	54839545	4150	4150	4150	4150	0
326	20241022	135100	54839545	4150	4150	4150	4150	0
327	20241022	135000	54839545	4150	4150	4150	4150	0
328	20241022	134900	54839545	4150	4150	4150	4150	0
329	20241022	134800	54839545	4150	4150	4150	4150	0
330	20241022	134700	54839545	4150	4150	4150	4150	0
331	20241022	134600	54839545	4150	4150	4150	4150	0
332	20241022	134500	54839545	4150	4150	4150	4150	0
333	20241022	134400	54839545	4150	4155	4155	4150	60
334	20241022	134300	54590295	4160	4160	4160	4160	0
335	20241022	134200	54590295	4160	4160	4160	4160	50
336	20241022	134100	54382295	4155	4155	4155	4155	0
337	20241022	134000	54382295	4155	4155	4155	4155	0
338	20241022	133900	54382295	4155	4155	4155	4155	0
339	20241022	133800	54382295	4155	4155	4155	4155	32
340	20241022	133700	54249335	4150	4150	4150	4150	0
341	20241022	133600	54249335	4150	4150	4150	4150	0
342	20241022	133500	54249335	4150	4150	4150	4150	0
343	20241022	133400	54249335	4150	4150	4150	4150	80
344	20241022	133300	53917335	4145	4145	4145	4145	0
345	20241022	133200	53917335	4145	4145	4145	4145	0
346	20241022	133100	53917335	4145	4150	4160	4145	197
347	20241022	133000	53098380	4160	4145	4160	4145	131
348	20241022	132900	52554730	4145	4145	4145	4145	0
349	20241022	132800	52554730	4145	4145	4145	4145	0
350	20241022	132700	52554730	4145	4145	4145	4145	0
351	20241022	132600	52554730	4145	4145	4145	4145	0
352	20241022	132500	52554730	4145	4145	4145	4145	0
353	20241022	132400	52554730	4145	4145	4145	4145	10
354	20241022	132300	52513280	4145	4140	4145	4140	110
355	20241022	132200	52057745	4140	4140	4140	4140	0
356	20241022	132100	52057745	4140	4140	4140	4140	0
357	20241022	132000	52057745	4140	4140	4140	4140	0
358	20241022	131900	52057745	4140	4140	4140	4140	0
359	20241022	131800	52057745	4140	4140	4140	4140	0
360	20241022	131700	52057745	4140	4140	4140	4140	0
361	20241022	131600	52057745	4140	4140	4140	4140	0
362	20241022	131500	52057745	4140	4140	4140	4140	0
363	20241022	131400	52057745	4140	4140	4140	4140	0
364	20241022	131300	52057745	4140	4140	4140	4140	0
365	20241022	131200	52057745	4140	4140	4140	4140	0
366	20241022	131100	52057745	4140	4140	4140	4140	0
367	20241022	131000	52057745	4140	4140	4140	4140	0
368	20241022	130900	52057745	4140	4140	4140	4140	0
369	20241022	130800	52057745	4140	4140	4140	4140	0
370	20241022	130700	52057745	4140	4140	4140	4140	0
371	20241022	130600	52057745	4140	4140	4140	4140	0
372	20241022	130500	52057745	4140	4140	4140	4140	1
373	20241022	130400	52053605	4140	4140	4140	4140	0
374	20241022	130300	52053605	4140	4140	4140	4140	0
375	20241022	130200	52053605	4140	4140	4140	4140	7
376	20241022	130100	52024625	4140	4140	4140	4140	0
377	20241022	130000	52024625	4140	4140	4140	4140	0
378	20241022	125900	52024625	4140	4135	4140	4135	2
379	20241022	125800	52016350	4140	4140	4140	4140	0
380	20241022	125700	52016350	4140	4140	4140	4140	0
381	20241022	125600	52016350	4140	4140	4140	4140	4
382	20241022	125500	51999790	4140	4140	4140	4140	1
383	20241022	125400	51995650	4140	4140	4140	4140	1
384	20241022	125300	51991510	4140	4140	4140	4140	0
385	20241022	125200	51991510	4140	4140	4140	4140	0
386	20241022	125100	51991510	4140	4140	4140	4140	0
387	20241022	125000	51991510	4140	4140	4140	4140	0
388	20241022	124900	51991510	4140	4140	4140	4140	0
389	20241022	124800	51991510	4140	4140	4140	4140	1
390	20241022	124700	51987370	4140	4140	4140	4140	0
391	20241022	124600	51987370	4140	4140	4140	4140	0
392	20241022	124500	51987370	4140	4140	4140	4140	0
393	20241022	124400	51987370	4140	4140	4140	4140	0
394	20241022	124300	51987370	4140	4140	4140	4140	0
395	20241022	124200	51987370	4140	4140	4140	4140	0
396	20241022	124100	51987370	4140	4140	4140	4140	0
397	20241022	124000	51987370	4140	4140	4140	4140	0
398	20241022	123900	51987370	4140	4140	4140	4140	0
399	20241022	123800	51987370	4140	4140	4140	4140	0
400	20241022	123700	51987370	4140	4140	4140	4140	0
401	20241022	123600	51987370	4140	4140	4140	4140	0
402	20241022	123500	51987370	4140	4140	4140	4140	2
403	20241022	123400	51979090	4140	4140	4140	4140	3
404	20241022	123300	51966670	4140	4140	4140	4140	2
405	20241022	123200	51958390	4145	4145	4145	4145	0
406	20241022	123100	51958390	4145	4145	4145	4145	0
407	20241022	123000	51958390	4145	4145	4145	4145	0
408	20241022	122900	51958390	4145	4145	4145	4145	0
409	20241022	122800	51958390	4145	4145	4145	4145	0
410	20241022	122700	51958390	4145	4145	4145	4145	0
411	20241022	122600	51958390	4145	4145	4145	4145	1
412	20241022	122500	51954245	4140	4140	4140	4140	0
413	20241022	122400	51954245	4140	4140	4140	4140	0
414	20241022	122300	51954245	4140	4140	4140	4140	2
415	20241022	122200	51945965	4145	4145	4145	4145	0
416	20241022	122100	51945965	4145	4145	4145	4145	0
417	20241022	122000	51945965	4145	4145	4145	4145	0
418	20241022	121900	51945965	4145	4145	4145	4145	0
419	20241022	121800	51945965	4145	4145	4145	4145	0
420	20241022	121700	51945965	4145	4145	4145	4145	2
421	20241022	121600	51937675	4150	4150	4150	4150	0
422	20241022	121500	51937675	4150	4150	4150	4150	0
423	20241022	121400	51937675	4150	4150	4150	4150	0
424	20241022	121300	51937675	4150	4150	4150	4150	0
425	20241022	121200	51937675	4150	4150	4150	4150	0
426	20241022	121100	51937675	4150	4150	4150	4150	0
427	20241022	121000	51937675	4150	4150	4150	4150	0
428	20241022	120900	51937675	4150	4150	4150	4150	2
429	20241022	120800	51929375	4125	4125	4125	4125	0
430	20241022	120700	51929375	4125	4125	4125	4125	0
431	20241022	120600	51929375	4125	4125	4125	4125	0
432	20241022	120500	51929375	4125	4125	4125	4125	0
433	20241022	120400	51929375	4125	4125	4125	4125	0
434	20241022	120300	51929375	4125	4125	4125	4125	0
435	20241022	120200	51929375	4125	4125	4125	4125	0
436	20241022	120100	51929375	4125	4135	4135	4125	405
437	20241022	120000	50258600	4125	4125	4125	4125	0
438	20241022	115900	50258600	4125	4125	4125	4125	0
439	20241022	115800	50258600	4125	4130	4130	4125	113
440	20241022	115700	49792225	4125	4125	4125	4125	0
441	20241022	115600	49792225	4125	4125	4125	4125	0
442	20241022	115500	49792225	4125	4125	4125	4125	0
443	20241022	115400	49792225	4125	4125	4125	4125	0
444	20241022	115300	49792225	4125	4125	4125	4125	7
445	20241022	115200	49763350	4125	4125	4125	4125	0
446	20241022	115100	49763350	4125	4125	4125	4125	0
447	20241022	115000	49763350	4125	4125	4125	4125	0
448	20241022	114900	49763350	4125	4125	4125	4125	0
449	20241022	114800	49763350	4125	4125	4125	4125	0
450	20241022	114700	49763350	4125	4125	4125	4125	0
451	20241022	114600	49763350	4125	4145	4145	4125	439
452	20241022	114500	47951830	4145	4145	4145	4145	155
453	20241022	114400	47309355	4150	4150	4150	4150	0
454	20241022	114300	47309355	4150	4150	4150	4150	0
455	20241022	114200	47309355	4150	4150	4150	4150	0
456	20241022	114100	47309355	4150	4150	4150	4150	0
457	20241022	114000	47309355	4150	4150	4150	4150	0
458	20241022	113900	47309355	4150	4150	4150	4150	0
459	20241022	113800	47309355	4150	4150	4150	4150	286
460	20241022	113700	46122455	4150	4150	4150	4150	0
461	20241022	113600	46122455	4150	4150	4150	4150	0
462	20241022	113500	46122455	4150	4150	4150	4150	0
463	20241022	113400	46122455	4150	4150	4150	4150	50
464	20241022	113300	45914955	4145	4145	4145	4145	0
465	20241022	113200	45914955	4145	4145	4145	4145	0
466	20241022	113100	45914955	4145	4145	4145	4145	100
467	20241022	113000	45500455	4145	4145	4145	4145	0
468	20241022	112900	45500455	4145	4145	4145	4145	269
469	20241022	112800	44385450	4145	4145	4145	4145	0
470	20241022	112700	44385450	4145	4145	4145	4145	0
471	20241022	112600	44385450	4145	4145	4145	4145	0
472	20241022	112500	44385450	4145	4145	4145	4145	1
473	20241022	112400	44381305	4130	4130	4130	4130	107
474	20241022	112300	43939395	4130	4130	4130	4130	0
475	20241022	112200	43939395	4130	4130	4130	4130	2
476	20241022	112100	43931135	4130	4130	4130	4130	10
477	20241022	112000	43889835	4130	4130	4130	4130	0
478	20241022	111900	43889835	4130	4130	4130	4130	0
479	20241022	111800	43889835	4130	4130	4130	4130	0
480	20241022	111700	43889835	4130	4130	4130	4130	0
481	20241022	111600	43889835	4130	4130	4130	4130	2
482	20241022	111500	43881575	4130	4130	4130	4130	0
483	20241022	111400	43881575	4130	4130	4130	4130	0
484	20241022	111300	43881575	4130	4130	4130	4130	0
485	20241022	111200	43881575	4130	4130	4130	4130	10
486	20241022	111100	43840275	4130	4130	4130	4130	0
487	20241022	111000	43840275	4130	4130	4130	4130	10
488	20241022	110900	43798975	4130	4130	4130	4130	0
489	20241022	110800	43798975	4130	4130	4130	4130	0
490	20241022	110700	43798975	4130	4130	4130	4130	0
491	20241022	110600	43798975	4130	4130	4130	4130	0
492	20241022	110500	43798975	4130	4130	4130	4130	0
493	20241022	110400	43798975	4130	4130	4130	4130	0
494	20241022	110300	43798975	4130	4125	4130	4125	893
495	20241022	110200	40115205	4125	4125	4125	4125	113
496	20241022	110100	39649080	4120	4120	4120	4120	0
497	20241022	110000	39649080	4120	4120	4120	4120	1
498	20241022	105900	39644960	4120	4120	4120	4120	0
499	20241022	105800	39644960	4120	4120	4120	4120	0
500	20241022	105700	39644960	4120	4120	4120	4120	480
501	20241022	105600	37667360	4120	4125	4125	4120	522
502	20241022	105500	35516710	4125	4125	4125	4125	20
503	20241022	105400	35434210	4130	4130	4130	4130	0
504	20241022	105300	35434210	4130	4130	4130	4130	0
505	20241022	105200	35434210	4130	4130	4130	4130	0
506	20241022	105100	35434210	4130	4130	4130	4130	10
507	20241022	105000	35392910	4130	4130	4130	4130	7
508	20241022	104900	35364000	4130	4130	4130	4130	0
509	20241022	104800	35364000	4130	4130	4130	4130	0
510	20241022	104700	35364000	4130	4130	4130	4130	0
511	20241022	104600	35364000	4130	4130	4130	4130	1
512	20241022	104500	35359870	4130	4135	4135	4130	3
513	20241022	104400	35347475	4135	4135	4135	4135	9
514	20241022	104300	35310260	4115	4115	4115	4115	0
515	20241022	104200	35310260	4115	4115	4115	4115	0
516	20241022	104100	35310260	4115	4115	4115	4115	0
517	20241022	104000	35310260	4115	4130	4130	4115	152
518	20241022	103900	34684055	4135	4135	4135	4135	0
519	20241022	103800	34684055	4135	4135	4135	4135	4
520	20241022	103700	34667515	4135	4135	4135	4135	5
521	20241022	103600	34646840	4135	4135	4135	4135	0
522	20241022	103500	34646840	4135	4135	4135	4135	0
523	20241022	103400	34646840	4135	4135	4135	4135	10
524	20241022	103300	34605490	4130	4130	4130	4130	0
525	20241022	103200	34605490	4130	4130	4130	4130	0
526	20241022	103100	34605490	4130	4130	4130	4130	3
527	20241022	103000	34593100	4130	4130	4130	4130	50
528	20241022	102900	34386600	4130	4130	4130	4130	0
529	20241022	102800	34386600	4130	4130	4130	4130	0
530	20241022	102700	34386600	4130	4130	4130	4130	3
531	20241022	102600	34374210	4130	4130	4130	4130	0
532	20241022	102500	34374210	4130	4130	4130	4130	0
533	20241022	102400	34374210	4130	4130	4130	4130	0
534	20241022	102300	34374210	4130	4130	4130	4130	0
535	20241022	102200	34374210	4130	4130	4130	4130	0
536	20241022	102100	34374210	4130	4130	4130	4130	0
537	20241022	102000	34374210	4130	4130	4130	4130	7
538	20241022	101900	34345300	4135	4135	4135	4135	3
539	20241022	101800	34332895	4130	4130	4130	4130	0
540	20241022	101700	34332895	4130	4130	4130	4130	0
541	20241022	101600	34332895	4130	4130	4130	4130	0
542	20241022	101500	34332895	4130	4130	4130	4130	12
543	20241022	101400	34283335	4135	4135	4135	4135	0
544	20241022	101300	34283335	4135	4135	4135	4135	0
545	20241022	101200	34283335	4135	4135	4135	4135	38
546	20241022	101100	34126205	4135	4135	4135	4135	62
547	20241022	101000	33869835	4135	4135	4135	4135	0
548	20241022	100900	33869835	4135	4135	4135	4135	0
549	20241022	100800	33869835	4135	4135	4135	4135	0
550	20241022	100700	33869835	4135	4135	4135	4135	17
551	20241022	100600	33799540	4135	4135	4135	4135	483
552	20241022	100500	31802335	4135	4135	4135	4135	0
553	20241022	100400	31802335	4135	4135	4135	4135	0
554	20241022	100300	31802335	4135	4135	4135	4135	0
555	20241022	100200	31802335	4135	4135	4135	4135	0
556	20241022	100100	31802335	4135	4135	4135	4135	0
557	20241022	100000	31802335	4135	4135	4135	4135	0
558	20241022	095900	31802335	4135	4135	4135	4135	0
559	20241022	095800	31802335	4135	4135	4135	4135	12
560	20241022	095700	31752715	4135	4135	4135	4135	0
561	20241022	095600	31752715	4135	4130	4135	4130	600
562	20241022	095500	29274220	4115	4120	4120	4115	563
563	20241022	095400	26957200	4130	4130	4130	4125	33
564	20241022	095300	26821065	4125	4125	4125	4125	1
565	20241022	095200	26816940	4140	4140	4140	4140	0
566	20241022	095100	26816940	4140	4120	4140	4110	2027
567	20241022	095000	18477430	4120	4120	4120	4120	0
568	20241022	094900	18477430	4120	4120	4120	4120	0
569	20241022	094800	18477430	4120	4120	4120	4120	2
570	20241022	094700	18469190	4120	4120	4120	4120	1
571	20241022	094600	18465070	4120	4125	4125	4120	65
572	20241022	094500	18197260	4125	4125	4125	4125	0
573	20241022	094400	18197260	4125	4135	4135	4125	1058
574	20241022	094300	13827745	4140	4140	4140	4140	1
575	20241022	094200	13823605	4140	4140	4140	4140	0
576	20241022	094100	13823605	4140	4145	4145	4140	13
577	20241022	094000	13769775	4150	4150	4150	4150	0
578	20241022	093900	13769775	4150	4150	4150	4150	0
579	20241022	093800	13769775	4150	4150	4150	4150	0
580	20241022	093700	13769775	4150	4150	4150	4150	0
581	20241022	093600	13769775	4150	4150	4150	4150	0
582	20241022	093500	13769775	4150	4150	4150	4150	0
583	20241022	093400	13769775	4150	4150	4150	4150	0
584	20241022	093300	13769775	4150	4150	4150	4150	0
585	20241022	093200	13769775	4150	4150	4150	4150	0
586	20241022	093100	13769775	4150	4150	4150	4150	0
587	20241022	093000	13769775	4150	4150	4150	4150	0
588	20241022	092900	13769775	4150	4150	4150	4150	0
589	20241022	092800	13769775	4150	4150	4150	4150	0
590	20241022	092700	13769775	4150	4130	4150	4130	201
591	20241022	092600	12935645	4150	4150	4150	4150	0
592	20241022	092500	12935645	4150	4150	4150	4150	0
593	20241022	092400	12935645	4150	4150	4150	4150	0
594	20241022	092300	12935645	4150	4150	4150	4150	0
595	20241022	092200	12935645	4150	4150	4150	4150	0
596	20241022	092100	12935645	4150	4150	4150	4150	0
597	20241022	092000	12935645	4150	4150	4150	4150	0
598	20241022	091900	12935645	4150	4150	4150	4150	6
599	20241022	091800	12910745	4130	4130	4130	4130	0
600	20241022	091700	12910745	4130	4130	4130	4130	4
601	20241022	091600	12894225	4130	4140	4170	4125	874
602	20241022	091500	9275190	4155	4155	4155	4155	0
603	20241022	091400	9275190	4155	4155	4155	4155	0
604	20241022	091300	9275190	4155	4155	4155	4155	0
605	20241022	091200	9275190	4155	4155	4155	4155	10
606	20241022	091100	9233640	4155	4145	4155	4145	731
607	20241022	091000	6197345	4150	4150	4150	4150	0
608	20241022	090900	6197345	4150	4155	4155	4150	3
609	20241022	090800	6184890	4140	4150	4150	4140	168
610	20241022	090700	5488060	4150	4150	4150	4150	0
611	20241022	090600	5488060	4150	4150	4150	4150	0
612	20241022	090500	5488060	4150	4155	4155	4150	86
613	20241022	090400	5130910	4190	4190	4190	4190	0
614	20241022	090300	5130910	4190	4190	4190	4190	0
615	20241022	090200	5130910	4190	4190	4190	4190	0
616	20241022	090100	5130910	4190	4190	4190	4190	6
617	20241022	090000	5105770	4215	4150	4215	4150	1228