KissMeData/244920/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	205700	61973790	4145	4145	4145	4145	95
3	20241022	205600	61973790	4145	4145	4145	4145	0
4	20241022	205500	61973790	4145	4145	4145	4145	0
5	20241022	205400	61973790	4145	4145	4145	4145	0
6	20241022	205300	61973790	4145	4145	4145	4145	0
7	20241022	205200	61973790	4145	4145	4145	4145	0
8	20241022	205100	61973790	4145	4145	4145	4145	0
9	20241022	205000	61973790	4145	4145	4145	4145	0
10	20241022	204900	61973790	4145	4145	4145	4145	0
11	20241022	204800	61973790	4145	4145	4145	4145	0
12	20241022	204700	61973790	4145	4145	4145	4145	0
13	20241022	204600	61973790	4145	4145	4145	4145	0
14	20241022	204500	61973790	4145	4145	4145	4145	0
15	20241022	204400	61973790	4145	4145	4145	4145	0
16	20241022	204300	61973790	4145	4145	4145	4145	0
17	20241022	204200	61973790	4145	4145	4145	4145	0
18	20241022	204100	61973790	4145	4145	4145	4145	0
19	20241022	204000	61973790	4145	4145	4145	4145	0
20	20241022	203900	61973790	4145	4145	4145	4145	0
21	20241022	203800	61973790	4145	4145	4145	4145	0
22	20241022	203700	61973790	4145	4145	4145	4145	0
23	20241022	203600	61973790	4145	4145	4145	4145	0
24	20241022	203500	61973790	4145	4145	4145	4145	0
25	20241022	203400	61973790	4145	4145	4145	4145	0
26	20241022	203300	61973790	4145	4145	4145	4145	0
27	20241022	203200	61973790	4145	4145	4145	4145	0
28	20241022	203100	61973790	4145	4145	4145	4145	0
29	20241022	203000	61973790	4145	4145	4145	4145	0
30	20241022	202900	61973790	4145	4145	4145	4145	0
31	20241022	202800	61973790	4145	4145	4145	4145	0
32	20241022	202700	61973790	4145	4145	4145	4145	95
33	20241022	202600	61973790	4145	4145	4145	4145	0
34	20241022	202500	61973790	4145	4145	4145	4145	0
35	20241022	202400	61973790	4145	4145	4145	4145	0
36	20241022	202300	61973790	4145	4145	4145	4145	0
37	20241022	202200	61973790	4145	4145	4145	4145	0
38	20241022	202100	61973790	4145	4145	4145	4145	0
39	20241022	202000	61973790	4145	4145	4145	4145	0
40	20241022	201900	61973790	4145	4145	4145	4145	0
41	20241022	201800	61973790	4145	4145	4145	4145	0
42	20241022	201700	61973790	4145	4145	4145	4145	0
43	20241022	201600	61973790	4145	4145	4145	4145	0
44	20241022	201500	61973790	4145	4145	4145	4145	0
45	20241022	201400	61973790	4145	4145	4145	4145	0
46	20241022	201300	61973790	4145	4145	4145	4145	0
47	20241022	201200	61973790	4145	4145	4145	4145	0
48	20241022	201100	61973790	4145	4145	4145	4145	0
49	20241022	201000	61973790	4145	4145	4145	4145	0
50	20241022	200900	61973790	4145	4145	4145	4145	0
51	20241022	200800	61973790	4145	4145	4145	4145	0
52	20241022	200700	61973790	4145	4145	4145	4145	0
53	20241022	200600	61973790	4145	4145	4145	4145	0
54	20241022	200500	61973790	4145	4145	4145	4145	0
55	20241022	200400	61973790	4145	4145	4145	4145	0
56	20241022	200300	61973790	4145	4145	4145	4145	0
57	20241022	200200	61973790	4145	4145	4145	4145	0
58	20241022	200100	61973790	4145	4145	4145	4145	0
59	20241022	200000	61973790	4145	4145	4145	4145	0
60	20241022	195900	61973790	4145	4145	4145	4145	0
61	20241022	195800	61973790	4145	4145	4145	4145	0
62	20241022	195700	61973790	4145	4145	4145	4145	95
63	20241022	195600	61973790	4145	4145	4145	4145	0
64	20241022	195500	61973790	4145	4145	4145	4145	0
65	20241022	195400	61973790	4145	4145	4145	4145	0
66	20241022	195300	61973790	4145	4145	4145	4145	0
67	20241022	195200	61973790	4145	4145	4145	4145	0
68	20241022	195100	61973790	4145	4145	4145	4145	0
69	20241022	195000	61973790	4145	4145	4145	4145	0
70	20241022	194900	61973790	4145	4145	4145	4145	0
71	20241022	194800	61973790	4145	4145	4145	4145	0
72	20241022	194700	61973790	4145	4145	4145	4145	0
73	20241022	194600	61973790	4145	4145	4145	4145	0
74	20241022	194500	61973790	4145	4145	4145	4145	0
75	20241022	194400	61973790	4145	4145	4145	4145	0
76	20241022	194300	61973790	4145	4145	4145	4145	0
77	20241022	194200	61973790	4145	4145	4145	4145	0
78	20241022	194100	61973790	4145	4145	4145	4145	0
79	20241022	194000	61973790	4145	4145	4145	4145	0
80	20241022	193900	61973790	4145	4145	4145	4145	0
81	20241022	193800	61973790	4145	4145	4145	4145	0
82	20241022	193700	61973790	4145	4145	4145	4145	0
83	20241022	193600	61973790	4145	4145	4145	4145	0
84	20241022	193500	61973790	4145	4145	4145	4145	0
85	20241022	193400	61973790	4145	4145	4145	4145	0
86	20241022	193300	61973790	4145	4145	4145	4145	0
87	20241022	193200	61973790	4145	4145	4145	4145	0
88	20241022	193100	61973790	4145	4145	4145	4145	0
89	20241022	193000	61973790	4145	4145	4145	4145	0
90	20241022	192900	61973790	4145	4145	4145	4145	0
91	20241022	192800	61973790	4145	4145	4145	4145	0
92	20241022	192700	61973790	4145	4145	4145	4145	95
93	20241022	192600	61973790	4145	4145	4145	4145	0
94	20241022	192500	61973790	4145	4145	4145	4145	0
95	20241022	192400	61973790	4145	4145	4145	4145	0
96	20241022	192300	61973790	4145	4145	4145	4145	0
97	20241022	192200	61973790	4145	4145	4145	4145	0
98	20241022	192100	61973790	4145	4145	4145	4145	0
99	20241022	192000	61973790	4145	4145	4145	4145	0
100	20241022	191900	61973790	4145	4145	4145	4145	0
101	20241022	191800	61973790	4145	4145	4145	4145	0
102	20241022	191700	61973790	4145	4145	4145	4145	0
103	20241022	191600	61973790	4145	4145	4145	4145	0
104	20241022	191500	61973790	4145	4145	4145	4145	0
105	20241022	191400	61973790	4145	4145	4145	4145	0
106	20241022	191300	61973790	4145	4145	4145	4145	0
107	20241022	191200	61973790	4145	4145	4145	4145	0
108	20241022	191100	61973790	4145	4145	4145	4145	0
109	20241022	191000	61973790	4145	4145	4145	4145	0
110	20241022	190900	61973790	4145	4145	4145	4145	0
111	20241022	190800	61973790	4145	4145	4145	4145	0
112	20241022	190700	61973790	4145	4145	4145	4145	0
113	20241022	190600	61973790	4145	4145	4145	4145	0
114	20241022	190500	61973790	4145	4145	4145	4145	0
115	20241022	190400	61973790	4145	4145	4145	4145	0
116	20241022	190300	61973790	4145	4145	4145	4145	0
117	20241022	190200	61973790	4145	4145	4145	4145	0
118	20241022	190100	61973790	4145	4145	4145	4145	0
119	20241022	190000	61973790	4145	4145	4145	4145	0
120	20241022	185900	61973790	4145	4145	4145	4145	0
121	20241022	185800	61973790	4145	4145	4145	4145	0
122	20241022	185700	61973790	4145	4145	4145	4145	95
123	20241022	185600	61973790	4145	4145	4145	4145	0
124	20241022	185500	61973790	4145	4145	4145	4145	0
125	20241022	185400	61973790	4145	4145	4145	4145	0
126	20241022	185300	61973790	4145	4145	4145	4145	0
127	20241022	185200	61973790	4145	4145	4145	4145	0
128	20241022	185100	61973790	4145	4145	4145	4145	0
129	20241022	185000	61973790	4145	4145	4145	4145	0
130	20241022	184900	61973790	4145	4145	4145	4145	0
131	20241022	184800	61973790	4145	4145	4145	4145	0
132	20241022	184700	61973790	4145	4145	4145	4145	0
133	20241022	184600	61973790	4145	4145	4145	4145	0
134	20241022	184500	61973790	4145	4145	4145	4145	0
135	20241022	184400	61973790	4145	4145	4145	4145	0
136	20241022	184300	61973790	4145	4145	4145	4145	0
137	20241022	184200	61973790	4145	4145	4145	4145	0
138	20241022	184100	61973790	4145	4145	4145	4145	0
139	20241022	184000	61973790	4145	4145	4145	4145	0
140	20241022	183900	61973790	4145	4145	4145	4145	0
141	20241022	183800	61973790	4145	4145	4145	4145	0
142	20241022	183700	61973790	4145	4145	4145	4145	0
143	20241022	183600	61973790	4145	4145	4145	4145	0
144	20241022	183500	61973790	4145	4145	4145	4145	0
145	20241022	183400	61973790	4145	4145	4145	4145	0
146	20241022	183300	61973790	4145	4145	4145	4145	0
147	20241022	183200	61973790	4145	4145	4145	4145	0
148	20241022	183100	61973790	4145	4145	4145	4145	0
149	20241022	183000	61973790	4145	4145	4145	4145	0
150	20241022	182900	61973790	4145	4145	4145	4145	0
151	20241022	182800	61973790	4145	4145	4145	4145	0
152	20241022	182700	61973790	4145	4145	4145	4145	95
153	20241022	182600	61973790	4145	4145	4145	4145	0
154	20241022	182500	61973790	4145	4145	4145	4145	0
155	20241022	182400	61973790	4145	4145	4145	4145	0
156	20241022	182300	61973790	4145	4145	4145	4145	0
157	20241022	182200	61973790	4145	4145	4145	4145	0
158	20241022	182100	61973790	4145	4145	4145	4145	0
159	20241022	182000	61973790	4145	4145	4145	4145	0
160	20241022	181900	61973790	4145	4145	4145	4145	0
161	20241022	181800	61973790	4145	4145	4145	4145	0
162	20241022	181700	61973790	4145	4145	4145	4145	0
163	20241022	181600	61973790	4145	4145	4145	4145	0
164	20241022	181500	61973790	4145	4145	4145	4145	0
165	20241022	181400	61973790	4145	4145	4145	4145	0
166	20241022	181300	61973790	4145	4145	4145	4145	0
167	20241022	181200	61973790	4145	4145	4145	4145	0
168	20241022	181100	61973790	4145	4145	4145	4145	0
169	20241022	181000	61973790	4145	4145	4145	4145	0
170	20241022	180900	61973790	4145	4145	4145	4145	0
171	20241022	180800	61973790	4145	4145	4145	4145	0
172	20241022	180700	61973790	4145	4145	4145	4145	0
173	20241022	180600	61973790	4145	4145	4145	4145	0
174	20241022	180500	61973790	4145	4145	4145	4145	0
175	20241022	180400	61973790	4145	4145	4145	4145	0
176	20241022	180300	61973790	4145	4145	4145	4145	0
177	20241022	180200	61973790	4145	4145	4145	4145	0
178	20241022	180100	61973790	4145	4145	4145	4145	0
179	20241022	180000	61973790	4145	4145	4145	4145	0
180	20241022	175900	61973790	4145	4145	4145	4145	0
181	20241022	175800	61973790	4145	4145	4145	4145	0
182	20241022	175700	61973790	4145	4145	4145	4145	95
183	20241022	175600	61973790	4145	4145	4145	4145	0
184	20241022	175500	61973790	4145	4145	4145	4145	0
185	20241022	175400	61973790	4145	4145	4145	4145	0
186	20241022	175300	61973790	4145	4145	4145	4145	0
187	20241022	175200	61973790	4145	4145	4145	4145	0
188	20241022	175100	61973790	4145	4145	4145	4145	0
189	20241022	175000	61973790	4145	4145	4145	4145	0
190	20241022	174900	61973790	4145	4145	4145	4145	0
191	20241022	174800	61973790	4145	4145	4145	4145	0
192	20241022	174700	61973790	4145	4145	4145	4145	0
193	20241022	174600	61973790	4145	4145	4145	4145	0
194	20241022	174500	61973790	4145	4145	4145	4145	0
195	20241022	174400	61973790	4145	4145	4145	4145	0
196	20241022	174300	61973790	4145	4145	4145	4145	0
197	20241022	174200	61973790	4145	4145	4145	4145	0
198	20241022	174100	61973790	4145	4145	4145	4145	0
199	20241022	174000	61973790	4145	4145	4145	4145	0
200	20241022	173900	61973790	4145	4145	4145	4145	0
201	20241022	173800	61973790	4145	4145	4145	4145	0
202	20241022	173700	61973790	4145	4145	4145	4145	0
203	20241022	173600	61973790	4145	4145	4145	4145	0
204	20241022	173500	61973790	4145	4145	4145	4145	0
205	20241022	173400	61973790	4145	4145	4145	4145	0
206	20241022	173300	61973790	4145	4145	4145	4145	0
207	20241022	173200	61973790	4145	4145	4145	4145	0
208	20241022	173100	61973790	4145	4145	4145	4145	0
209	20241022	173000	61973790	4145	4145	4145	4145	0
210	20241022	172900	61973790	4145	4145	4145	4145	0
211	20241022	172800	61973790	4145	4145	4145	4145	0
212	20241022	172700	61973790	4145	4145	4145	4145	95
213	20241022	172600	61973790	4145	4145	4145	4145	0
214	20241022	172500	61973790	4145	4145	4145	4145	0
215	20241022	172400	61973790	4145	4145	4145	4145	0
216	20241022	172300	61973790	4145	4145	4145	4145	0
217	20241022	172200	61973790	4145	4145	4145	4145	0
218	20241022	172100	61973790	4145	4145	4145	4145	0
219	20241022	172000	61973790	4145	4145	4145	4145	0
220	20241022	171900	61973790	4145	4145	4145	4145	0
221	20241022	171800	61973790	4145	4145	4145	4145	0
222	20241022	171700	61973790	4145	4145	4145	4145	0
223	20241022	171600	61973790	4145	4145	4145	4145	0
224	20241022	171500	61973790	4145	4145	4145	4145	0
225	20241022	171400	61973790	4145	4145	4145	4145	0
226	20241022	171300	61973790	4145	4145	4145	4145	0
227	20241022	171200	61973790	4145	4145	4145	4145	0
228	20241022	171100	61973790	4145	4145	4145	4145	0
229	20241022	171000	61973790	4145	4145	4145	4145	0
230	20241022	170900	61973790	4145	4145	4145	4145	0
231	20241022	170800	61973790	4145	4145	4145	4145	0
232	20241022	170700	61973790	4145	4145	4145	4145	0
233	20241022	170600	61973790	4145	4145	4145	4145	0
234	20241022	170500	61973790	4145	4145	4145	4145	0
235	20241022	170400	61973790	4145	4145	4145	4145	0
236	20241022	170300	61973790	4145	4145	4145	4145	0
237	20241022	170200	61973790	4145	4145	4145	4145	0
238	20241022	170100	61973790	4145	4145	4145	4145	0
239	20241022	170000	61973790	4145	4145	4145	4145	0
240	20241022	165900	61973790	4145	4145	4145	4145	0
241	20241022	165800	61973790	4145	4145	4145	4145	0
242	20241022	165700	61973790	4145	4145	4145	4145	95
243	20241022	165600	61973790	4145	4145	4145	4145	0
244	20241022	165500	61973790	4145	4145	4145	4145	0
245	20241022	165400	61973790	4145	4145	4145	4145	0
246	20241022	165300	61973790	4145	4145	4145	4145	0
247	20241022	165200	61973790	4145	4145	4145	4145	0
248	20241022	165100	61973790	4145	4145	4145	4145	0
249	20241022	165000	61973790	4145	4145	4145	4145	0
250	20241022	164900	61973790	4145	4145	4145	4145	0
251	20241022	164800	61973790	4145	4145	4145	4145	0
252	20241022	164700	61973790	4145	4145	4145	4145	0
253	20241022	164600	61973790	4145	4145	4145	4145	0
254	20241022	164500	61973790	4145	4145	4145	4145	0
255	20241022	164400	61973790	4145	4145	4145	4145	0
256	20241022	164300	61973790	4145	4145	4145	4145	0
257	20241022	164200	61973790	4145	4145	4145	4145	0
258	20241022	164100	61973790	4145	4145	4145	4145	0
259	20241022	164000	61973790	4145	4145	4145	4145	0
260	20241022	163900	61973790	4145	4145	4145	4145	0
261	20241022	163800	61973790	4145	4145	4145	4145	0
262	20241022	163700	61973790	4145	4145	4145	4145	0
263	20241022	163600	61973790	4145	4145	4145	4145	0
264	20241022	163500	61973790	4145	4145	4145	4145	0
265	20241022	163400	61973790	4145	4145	4145	4145	0
266	20241022	163300	61973790	4145	4145	4145	4145	0
267	20241022	163200	61973790	4145	4145	4145	4145	0
268	20241022	163100	61973790	4145	4145	4145	4145	0
269	20241022	163000	61973790	4145	4145	4145	4145	0
270	20241022	162900	61973790	4145	4145	4145	4145	0
271	20241022	162800	61973790	4145	4145	4145	4145	0
272	20241022	162700	61973790	4145	4145	4145	4145	95
273	20241022	162600	61973790	4145	4145	4145	4145	0
274	20241022	162500	61973790	4145	4145	4145	4145	0
275	20241022	162400	61973790	4145	4145	4145	4145	0
276	20241022	162300	61973790	4145	4145	4145	4145	0
277	20241022	162200	61973790	4145	4145	4145	4145	0
278	20241022	162100	61973790	4145	4145	4145	4145	0
279	20241022	162000	61973790	4145	4145	4145	4145	0
280	20241022	161900	61973790	4145	4145	4145	4145	0
281	20241022	161800	61973790	4145	4145	4145	4145	0
282	20241022	161700	61973790	4145	4145	4145	4145	0
283	20241022	161600	61973790	4145	4145	4145	4145	0
284	20241022	161500	61973790	4145	4145	4145	4145	0
285	20241022	161400	61973790	4145	4145	4145	4145	0
286	20241022	161300	61973790	4145	4145	4145	4145	0
287	20241022	161200	61973790	4145	4145	4145	4145	0
288	20241022	161100	61973790	4145	4145	4145	4145	0
289	20241022	161000	61973790	4145	4145	4145	4145	0
290	20241022	160900	61973790	4145	4145	4145	4145	0
291	20241022	160800	61973790	4145	4145	4145	4145	0
292	20241022	160700	61973790	4145	4145	4145	4145	0
293	20241022	160600	61973790	4145	4145	4145	4145	0
294	20241022	160500	61973790	4145	4145	4145	4145	0
295	20241022	160400	61973790	4145	4145	4145	4145	0
296	20241022	160300	61973790	4145	4145	4145	4145	0
297	20241022	160200	61973790	4145	4145	4145	4145	0
298	20241022	160100	61973790	4145	4145	4145	4145	0
299	20241022	160000	61973790	4145	4145	4145	4145	0
300	20241022	155900	61973790	4145	4145	4145	4145	0
301	20241022	155800	61973790	4145	4145	4145	4145	0
302	20241022	155700	61973790	4145	4145	4145	4145	95
303	20241022	155600	61973790	4145	4145	4145	4145	0
304	20241022	155500	61973790	4145	4145	4145	4145	0
305	20241022	155400	61973790	4145	4145	4145	4145	0
306	20241022	155300	61973790	4145	4145	4145	4145	0
307	20241022	155200	61973790	4145	4145	4145	4145	0
308	20241022	155100	61973790	4145	4145	4145	4145	0
309	20241022	155000	61973790	4145	4145	4145	4145	0
310	20241022	154900	61973790	4145	4145	4145	4145	0
311	20241022	154800	61973790	4145	4145	4145	4145	0
312	20241022	154700	61973790	4145	4145	4145	4145	0
313	20241022	154600	61973790	4145	4145	4145	4145	0
314	20241022	154500	61973790	4145	4145	4145	4145	0
315	20241022	154400	61973790	4145	4145	4145	4145	0
316	20241022	154300	61973790	4145	4145	4145	4145	0
317	20241022	154200	61973790	4145	4145	4145	4145	0
318	20241022	154100	61973790	4145	4145	4145	4145	0
319	20241022	154000	61973790	4145	4145	4145	4145	0
320	20241022	153900	61973790	4145	4145	4145	4145	0
321	20241022	153800	61973790	4145	4145	4145	4145	0
322	20241022	153700	61973790	4145	4145	4145	4145	0
323	20241022	153600	61973790	4145	4145	4145	4145	0
324	20241022	153500	61973790	4145	4145	4145	4145	0
325	20241022	153400	61973790	4145	4145	4145	4145	0
326	20241022	153300	61973790	4145	4145	4145	4145	0
327	20241022	153200	61973790	4145	4145	4145	4145	0
328	20241022	153100	61973790	4145	4145	4145	4145	0
329	20241022	153000	61973790	4145	4145	4145	4145	95
330	20241022	152900	61580015	4125	4125	4125	4125	0
331	20241022	152800	61580015	4125	4125	4125	4125	0
332	20241022	152700	61580015	4125	4125	4125	4125	0
333	20241022	152600	61580015	4125	4125	4125	4125	0
334	20241022	152500	61580015	4125	4125	4125	4125	0
335	20241022	152400	61580015	4125	4125	4125	4125	0
336	20241022	152300	61580015	4125	4125	4125	4125	0
337	20241022	152200	61580015	4125	4125	4125	4125	0
338	20241022	152100	61580015	4125	4125	4125	4125	0
339	20241022	152000	61580015	4125	4125	4125	4125	0
340	20241022	151900	61580015	4125	4115	4155	4115	84
341	20241022	151800	61233625	4125	4115	4125	4115	59
342	20241022	151700	60990810	4125	4120	4125	4120	107
343	20241022	151600	60549575	4125	4125	4125	4125	55
344	20241022	151500	60322700	4120	4125	4130	4120	58
345	20241022	151400	60083725	4130	4130	4130	4125	104
346	20241022	151300	59654210	4130	4125	4130	4125	12
347	20241022	151200	59604660	4130	4130	4130	4130	25
348	20241022	151100	59501410	4120	4120	4120	4120	486
349	20241022	151000	57499090	4120	4120	4120	4120	6
350	20241022	150900	57474370	4120	4120	4120	4120	0
351	20241022	150800	57474370	4120	4120	4120	4120	0
352	20241022	150700	57474370	4120	4120	4120	4120	0
353	20241022	150600	57474370	4120	4120	4120	4120	1
354	20241022	150500	57470250	4120	4120	4120	4120	0
355	20241022	150400	57470250	4120	4120	4120	4120	0
356	20241022	150300	57470250	4120	4120	4120	4120	1
357	20241022	150200	57466130	4120	4120	4120	4120	0
358	20241022	150100	57466130	4120	4120	4120	4120	0
359	20241022	150000	57466130	4120	4120	4120	4120	1
360	20241022	145900	57462010	4120	4120	4120	4120	0
361	20241022	145800	57462010	4120	4120	4120	4120	0
362	20241022	145700	57462010	4120	4120	4120	4120	4
363	20241022	145600	57445530	4120	4120	4120	4120	0
364	20241022	145500	57445530	4120	4120	4120	4120	0
365	20241022	145400	57445530	4120	4120	4120	4120	0
366	20241022	145300	57445530	4120	4120	4120	4120	0
367	20241022	145200	57445530	4120	4120	4120	4120	0
368	20241022	145100	57445530	4120	4120	4120	4120	0
369	20241022	145000	57445530	4120	4115	4120	4115	57
370	20241022	144900	57210925	4120	4120	4120	4120	1
371	20241022	144800	57206805	4120	4120	4120	4120	16
372	20241022	144700	57140885	4115	4115	4115	4115	0
373	20241022	144600	57140885	4115	4115	4115	4115	177
374	20241022	144500	56412530	4120	4120	4120	4120	0
375	20241022	144400	56412530	4120	4120	4120	4120	13
376	20241022	144300	56358970	4120	4120	4120	4120	91
377	20241022	144200	55984050	4120	4120	4120	4120	0
378	20241022	144100	55984050	4120	4120	4120	4120	0
379	20241022	144000	55984050	4120	4120	4120	4120	0
380	20241022	143900	55984050	4120	4120	4120	4120	0
381	20241022	143800	55984050	4120	4120	4120	4120	44
382	20241022	143700	55802770	4110	4110	4110	4110	0
383	20241022	143600	55802770	4110	4110	4110	4110	0
384	20241022	143500	55802770	4110	4110	4110	4110	702
385	20241022	143400	52917550	4120	4120	4120	4120	1
386	20241022	143300	52913430	4120	4120	4120	4120	37
387	20241022	143200	52760990	4110	4120	4120	4110	529
388	20241022	143100	50581610	4125	4130	4130	4125	512
389	20241022	143000	48469605	4130	4130	4130	4130	0
390	20241022	142900	48469605	4130	4130	4130	4130	732
391	20241022	142800	45446445	4135	4135	4135	4135	18
392	20241022	142700	45372015	4130	4130	4130	4130	356
393	20241022	142600	43901735	4135	4135	4135	4135	31
394	20241022	142500	43773550	4135	4145	4145	4135	2113
395	20241022	142400	35026365	4145	4145	4145	4145	9
396	20241022	142300	34989060	4145	4145	4145	4145	1
397	20241022	142200	34984915	4150	4145	4150	4145	2
398	20241022	142100	34976620	4155	4145	4155	4145	2
399	20241022	142000	34968320	4155	4145	4155	4145	2
400	20241022	141900	34960020	4155	4145	4155	4145	2
401	20241022	141800	34951720	4155	4145	4155	4145	2
402	20241022	141700	34943420	4150	4145	4150	4145	2
403	20241022	141600	34935125	4150	4155	4155	4145	3
404	20241022	141500	34922675	4145	4145	4155	4145	481
405	20241022	141400	32924420	4150	4140	4160	4140	920
406	20241022	141300	29102355	4140	4140	4140	4140	0
407	20241022	141200	29102355	4140	4140	4140	4140	0
408	20241022	141100	29102355	4140	4140	4140	4140	0
409	20241022	141000	29102355	4140	4140	4140	4140	0
410	20241022	140900	29102355	4140	4140	4140	4140	1
411	20241022	140800	29098215	4140	4140	4140	4140	0
412	20241022	140700	29098215	4140	4140	4140	4140	0
413	20241022	140600	29098215	4140	4140	4140	4140	0
414	20241022	140500	29098215	4140	4140	4140	4140	0
415	20241022	140400	29098215	4140	4140	4140	4140	0
416	20241022	140300	29098215	4140	4140	4140	4140	0
417	20241022	140200	29098215	4140	4140	4140	4140	0
418	20241022	140100	29098215	4140	4140	4140	4140	11
419	20241022	140000	29052675	4140	4130	4140	4130	149
420	20241022	135900	28437295	4135	4135	4135	4135	0
421	20241022	135800	28437295	4135	4135	4135	4135	57
422	20241022	135700	28201600	4135	4135	4135	4135	0
423	20241022	135600	28201600	4135	4135	4135	4135	0
424	20241022	135500	28201600	4135	4135	4135	4135	0
425	20241022	135400	28201600	4135	4135	4135	4135	0
426	20241022	135300	28201600	4135	4135	4135	4135	0
427	20241022	135200	28201600	4135	4135	4135	4135	0
428	20241022	135100	28201600	4135	4135	4135	4135	0
429	20241022	135000	28201600	4135	4135	4135	4135	0
430	20241022	134900	28201600	4135	4135	4135	4135	0
431	20241022	134800	28201600	4135	4135	4135	4135	0
432	20241022	134700	28201600	4135	4135	4135	4135	0
433	20241022	134600	28201600	4135	4135	4135	4135	0
434	20241022	134500	28201600	4135	4135	4135	4135	0
435	20241022	134400	28201600	4135	4135	4135	4135	61
436	20241022	134300	27949365	4135	4135	4135	4135	1025
437	20241022	134200	23710990	4135	4135	4135	4135	0
438	20241022	134100	23710990	4135	4135	4135	4135	0
439	20241022	134000	23710990	4135	4135	4135	4135	0
440	20241022	133900	23710990	4135	4135	4135	4135	0
441	20241022	133800	23710990	4135	4135	4135	4135	0
442	20241022	133700	23710990	4135	4135	4135	4135	0
443	20241022	133600	23710990	4135	4135	4135	4135	0
444	20241022	133500	23710990	4135	4135	4135	4135	0
445	20241022	133400	23710990	4135	4135	4135	4135	0
446	20241022	133300	23710990	4135	4135	4135	4135	0
447	20241022	133200	23710990	4135	4135	4135	4135	35
448	20241022	133100	23566265	4135	4135	4135	4135	0
449	20241022	133000	23566265	4135	4135	4135	4135	6
450	20241022	132900	23541455	4135	4135	4135	4135	5
451	20241022	132800	23520780	4135	4135	4135	4135	13
452	20241022	132700	23467025	4135	4135	4135	4135	12
453	20241022	132600	23417405	4135	4135	4135	4135	6
454	20241022	132500	23392595	4135	4135	4135	4135	12
455	20241022	132400	23342975	4135	4135	4135	4135	5
456	20241022	132300	23322300	4135	4135	4135	4135	12
457	20241022	132200	23272680	4135	4135	4135	4135	11
458	20241022	132100	23227195	4135	4135	4135	4135	7
459	20241022	132000	23198250	4135	4135	4135	4135	11
460	20241022	131900	23152765	4135	4135	4135	4135	13
461	20241022	131800	23099010	4135	4135	4135	4135	4
462	20241022	131700	23082470	4135	4135	4135	4135	13
463	20241022	131600	23028715	4135	4135	4135	4135	12
464	20241022	131500	22979095	4135	4135	4135	4135	6
465	20241022	131400	22954285	4135	4135	4135	4135	12
466	20241022	131300	22904665	4135	4135	4135	4135	11
467	20241022	131200	22859180	4135	4135	4135	4135	6
468	20241022	131100	22834370	4135	4135	4135	4135	11
469	20241022	131000	22788885	4135	4135	4135	4135	13
470	20241022	130900	22735130	4135	4135	4135	4135	5
471	20241022	130800	22714455	4135	4135	4135	4135	13
472	20241022	130700	22660700	4135	4135	4135	4135	12
473	20241022	130600	22611080	4135	4135	4135	4135	5
474	20241022	130500	22590405	4140	4140	4140	4140	0
475	20241022	130400	22590405	4140	4140	4140	4140	0
476	20241022	130300	22590405	4140	4140	4140	4140	0
477	20241022	130200	22590405	4140	4140	4140	4140	0
478	20241022	130100	22590405	4140	4140	4140	4140	0
479	20241022	130000	22590405	4140	4140	4140	4140	0
480	20241022	125900	22590405	4140	4140	4140	4140	0
481	20241022	125800	22590405	4140	4140	4140	4140	14
482	20241022	125700	22532445	4130	4130	4130	4130	0
483	20241022	125600	22532445	4130	4130	4130	4130	0
484	20241022	125500	22532445	4130	4130	4130	4130	0
485	20241022	125400	22532445	4130	4130	4130	4130	0
486	20241022	125300	22532445	4130	4130	4130	4130	0
487	20241022	125200	22532445	4130	4130	4130	4130	0
488	20241022	125100	22532445	4130	4130	4130	4130	0
489	20241022	125000	22532445	4130	4130	4130	4130	0
490	20241022	124900	22532445	4130	4130	4130	4130	0
491	20241022	124800	22532445	4130	4130	4130	4130	0
492	20241022	124700	22532445	4130	4130	4130	4130	0
493	20241022	124600	22532445	4130	4130	4130	4130	0
494	20241022	124500	22532445	4130	4130	4130	4130	0
495	20241022	124400	22532445	4130	4130	4130	4130	0
496	20241022	124300	22532445	4130	4130	4130	4130	0
497	20241022	124200	22532445	4130	4130	4130	4130	0
498	20241022	124100	22532445	4130	4130	4130	4130	0
499	20241022	124000	22532445	4130	4130	4130	4130	0
500	20241022	123900	22532445	4130	4130	4130	4130	0
501	20241022	123800	22532445	4130	4130	4130	4130	0
502	20241022	123700	22532445	4130	4130	4130	4130	0
503	20241022	123600	22532445	4130	4130	4130	4130	0
504	20241022	123500	22532445	4130	4130	4130	4130	0
505	20241022	123400	22532445	4130	4130	4130	4130	0
506	20241022	123300	22532445	4130	4130	4130	4130	0
507	20241022	123200	22532445	4130	4130	4130	4130	0
508	20241022	123100	22532445	4130	4130	4130	4130	0
509	20241022	123000	22532445	4130	4130	4130	4130	0
510	20241022	122900	22532445	4130	4130	4130	4130	0
511	20241022	122800	22532445	4130	4130	4130	4130	0
512	20241022	122700	22532445	4130	4130	4130	4130	0
513	20241022	122600	22532445	4130	4130	4130	4130	0
514	20241022	122500	22532445	4130	4130	4130	4130	0
515	20241022	122400	22532445	4130	4130	4130	4130	0
516	20241022	122300	22532445	4130	4130	4130	4130	0
517	20241022	122200	22532445	4130	4130	4130	4130	0
518	20241022	122100	22532445	4130	4135	4135	4130	176
519	20241022	122000	21805225	4135	4135	4135	4135	0
520	20241022	121900	21805225	4135	4135	4135	4135	0
521	20241022	121800	21805225	4135	4135	4135	4135	0
522	20241022	121700	21805225	4135	4135	4135	4135	0
523	20241022	121600	21805225	4135	4135	4135	4135	0
524	20241022	121500	21805225	4135	4135	4135	4135	0
525	20241022	121400	21805225	4135	4135	4135	4135	0
526	20241022	121300	21805225	4135	4135	4135	4135	0
527	20241022	121200	21805225	4135	4135	4135	4135	0
528	20241022	121100	21805225	4135	4135	4135	4135	0
529	20241022	121000	21805225	4135	4135	4135	4135	0
530	20241022	120900	21805225	4135	4135	4135	4135	0
531	20241022	120800	21805225	4135	4135	4135	4135	0
532	20241022	120700	21805225	4135	4135	4135	4135	0
533	20241022	120600	21805225	4135	4135	4135	4135	0
534	20241022	120500	21805225	4135	4135	4135	4135	0
535	20241022	120400	21805225	4135	4135	4135	4135	0
536	20241022	120300	21805225	4135	4135	4135	4135	0
537	20241022	120200	21805225	4135	4135	4135	4135	0
538	20241022	120100	21805225	4135	4135	4135	4135	0
539	20241022	120000	21805225	4135	4135	4135	4135	0
540	20241022	115900	21805225	4135	4135	4135	4135	0
541	20241022	115800	21805225	4135	4135	4135	4135	55
542	20241022	115700	21577800	4140	4140	4140	4140	0
543	20241022	115600	21577800	4140	4140	4140	4140	0
544	20241022	115500	21577800	4140	4140	4140	4140	0
545	20241022	115400	21577800	4140	4140	4140	4140	0
546	20241022	115300	21577800	4140	4140	4140	4140	0
547	20241022	115200	21577800	4140	4140	4140	4140	0
548	20241022	115100	21577800	4140	4140	4140	4140	0
549	20241022	115000	21577800	4140	4140	4140	4140	0
550	20241022	114900	21577800	4140	4140	4140	4140	0
551	20241022	114800	21577800	4140	4140	4140	4140	2
552	20241022	114700	21569520	4140	4140	4140	4140	0
553	20241022	114600	21569520	4140	4140	4140	4140	1
554	20241022	114500	21565380	4140	4140	4140	4140	0
555	20241022	114400	21565380	4140	4140	4140	4140	0
556	20241022	114300	21565380	4140	4140	4140	4140	0
557	20241022	114200	21565380	4140	4140	4140	4140	0
558	20241022	114100	21565380	4140	4140	4140	4140	0
559	20241022	114000	21565380	4140	4140	4140	4140	0
560	20241022	113900	21565380	4140	4140	4140	4140	0
561	20241022	113800	21565380	4140	4140	4140	4140	0
562	20241022	113700	21565380	4140	4140	4140	4140	1
563	20241022	113600	21561240	4140	4140	4140	4140	0
564	20241022	113500	21561240	4140	4140	4140	4140	0
565	20241022	113400	21561240	4140	4140	4140	4140	0
566	20241022	113300	21561240	4140	4140	4140	4140	0
567	20241022	113200	21561240	4140	4140	4140	4140	1
568	20241022	113100	21557100	4145	4145	4145	4145	0
569	20241022	113000	21557100	4145	4145	4145	4145	0
570	20241022	112900	21557100	4145	4145	4145	4145	0
571	20241022	112800	21557100	4145	4145	4145	4145	0
572	20241022	112700	21557100	4145	4145	4145	4145	0
573	20241022	112600	21557100	4145	4140	4145	4140	4
574	20241022	112500	21540530	4145	4145	4145	4145	0
575	20241022	112400	21540530	4145	4145	4145	4145	0
576	20241022	112300	21540530	4145	4145	4145	4145	0
577	20241022	112200	21540530	4145	4145	4145	4145	0
578	20241022	112100	21540530	4145	4140	4150	4140	4
579	20241022	112000	21523955	4145	4145	4145	4145	0
580	20241022	111900	21523955	4145	4145	4145	4145	0
581	20241022	111800	21523955	4145	4145	4145	4145	0
582	20241022	111700	21523955	4145	4145	4145	4145	0
583	20241022	111600	21523955	4145	4145	4145	4145	0
584	20241022	111500	21523955	4145	4145	4145	4140	104
585	20241022	111400	21092880	4145	4145	4145	4145	0
586	20241022	111300	21092880	4145	4145	4145	4145	1
587	20241022	111200	21088735	4145	4140	4145	4140	9
588	20241022	111100	21051455	4140	4140	4140	4140	0
589	20241022	111000	21051455	4140	4140	4140	4140	0
590	20241022	110900	21051455	4140	4140	4140	4140	0
591	20241022	110800	21051455	4140	4140	4140	4140	0
592	20241022	110700	21051455	4140	4140	4140	4140	0
593	20241022	110600	21051455	4140	4140	4140	4140	0
594	20241022	110500	21051455	4140	4140	4140	4140	0
595	20241022	110400	21051455	4140	4140	4140	4140	1
596	20241022	110300	21047315	4135	4135	4135	4135	43
597	20241022	110200	20869510	4135	4135	4135	4135	14
598	20241022	110100	20811620	4135	4135	4135	4135	25
599	20241022	110000	20708245	4135	4140	4140	4130	768
600	20241022	105900	17532160	4145	4150	4150	4145	36
601	20241022	105800	17382895	4150	4150	4150	4150	0
602	20241022	105700	17382895	4150	4150	4150	4150	2
603	20241022	105600	17374595	4145	4145	4145	4145	0
604	20241022	105500	17374595	4145	4145	4145	4145	0
605	20241022	105400	17374595	4145	4145	4145	4145	477
606	20241022	105300	15397430	4145	4145	4145	4145	0
607	20241022	105200	15397430	4145	4145	4145	4145	400
608	20241022	105100	13739430	4145	4145	4145	4145	0
609	20241022	105000	13739430	4145	4145	4145	4145	0
610	20241022	104900	13739430	4145	4145	4145	4145	0
611	20241022	104800	13739430	4145	4145	4145	4145	0
612	20241022	104700	13739430	4145	4145	4145	4145	0
613	20241022	104600	13739430	4145	4145	4145	4145	0
614	20241022	104500	13739430	4145	4145	4145	4145	0
615	20241022	104400	13739430	4145	4145	4145	4145	0
616	20241022	104300	13739430	4145	4145	4145	4145	1
617	20241022	104200	13735285	4145	4145	4145	4145	0
618	20241022	104100	13735285	4145	4145	4145	4145	0
619	20241022	104000	13735285	4145	4145	4145	4145	0
620	20241022	103900	13735285	4145	4145	4145	4145	0
621	20241022	103800	13735285	4145	4145	4145	4145	0
622	20241022	103700	13735285	4145	4145	4145	4145	0
623	20241022	103600	13735285	4145	4145	4145	4145	0
624	20241022	103500	13735285	4145	4145	4145	4145	0
625	20241022	103400	13735285	4145	4145	4145	4145	0
626	20241022	103300	13735285	4145	4145	4145	4145	0
627	20241022	103200	13735285	4145	4145	4145	4145	0
628	20241022	103100	13735285	4145	4145	4145	4145	0
629	20241022	103000	13735285	4145	4145	4145	4145	0
630	20241022	102900	13735285	4145	4145	4145	4145	0
631	20241022	102800	13735285	4145	4150	4150	4145	100
632	20241022	102700	13320530	4150	4150	4150	4150	0
633	20241022	102600	13320530	4150	4150	4150	4150	0
634	20241022	102500	13320530	4150	4150	4150	4150	0
635	20241022	102400	13320530	4150	4150	4150	4150	0
636	20241022	102300	13320530	4150	4150	4150	4150	0
637	20241022	102200	13320530	4150	4150	4150	4150	0
638	20241022	102100	13320530	4150	4150	4150	4150	0
639	20241022	102000	13320530	4150	4150	4150	4150	0
640	20241022	101900	13320530	4150	4150	4150	4150	0
641	20241022	101800	13320530	4150	4150	4150	4150	0
642	20241022	101700	13320530	4150	4150	4150	4150	447
643	20241022	101600	11465480	4155	4155	4155	4155	17
644	20241022	101500	11394845	4155	4155	4155	4155	20
645	20241022	101400	11311745	4155	4155	4155	4155	0
646	20241022	101300	11311745	4155	4155	4155	4155	0
647	20241022	101200	11311745	4155	4155	4155	4155	24
648	20241022	101100	11212025	4155	4155	4155	4155	3
649	20241022	101000	11199560	4155	4155	4155	4155	36
650	20241022	100900	11049980	4155	4150	4155	4150	355
651	20241022	100800	9575205	4155	4155	4155	4155	3
652	20241022	100700	9562740	4155	4155	4155	4155	202
653	20241022	100600	8723430	4155	4155	4155	4155	82
654	20241022	100500	8382720	4160	4160	4160	4160	59
655	20241022	100400	8137280	4180	4170	4180	4170	8
656	20241022	100300	8103870	4180	4170	4180	4170	48
657	20241022	100200	7903260	4155	4155	4155	4155	0
658	20241022	100100	7903260	4155	4155	4155	4155	869
659	20241022	100000	4292565	4160	4160	4160	4160	3
660	20241022	095900	4280085	4160	4160	4160	4160	50
661	20241022	095800	4072085	4160	4160	4160	4160	0
662	20241022	095700	4072085	4160	4160	4160	4160	0
663	20241022	095600	4072085	4160	4160	4160	4160	0
664	20241022	095500	4072085	4160	4160	4160	4160	0
665	20241022	095400	4072085	4160	4160	4160	4160	0
666	20241022	095300	4072085	4160	4160	4160	4160	0
667	20241022	095200	4072085	4160	4165	4165	4160	13
668	20241022	095100	4018000	4165	4165	4165	4165	0
669	20241022	095000	4018000	4165	4165	4165	4165	1
670	20241022	094900	4013835	4165	4165	4165	4165	0
671	20241022	094800	4013835	4165	4165	4165	4165	0
672	20241022	094700	4013835	4165	4165	4165	4165	0
673	20241022	094600	4013835	4165	4165	4165	4165	0
674	20241022	094500	4013835	4165	4165	4165	4165	5
675	20241022	094400	3993010	4165	4175	4175	4165	48
676	20241022	094300	3792945	4175	4175	4175	4175	107
677	20241022	094200	3346220	4175	4175	4175	4175	1
678	20241022	094100	3342045	4175	4175	4175	4175	0
679	20241022	094000	3342045	4175	4175	4175	4175	14
680	20241022	093900	3283595	4180	4180	4180	4180	0
681	20241022	093800	3283595	4180	4180	4180	4180	3
682	20241022	093700	3271055	4185	4190	4190	4185	16
683	20241022	093600	3204090	4185	4180	4195	4180	247
684	20241022	093500	2169525	4180	4180	4180	4180	0
685	20241022	093400	2169525	4180	4180	4180	4180	1
686	20241022	093300	2165345	4180	4180	4180	4180	3
687	20241022	093200	2152805	4180	4180	4180	4180	0
688	20241022	093100	2152805	4180	4180	4180	4180	4
689	20241022	093000	2136085	4175	4175	4175	4175	0
690	20241022	092900	2136085	4175	4175	4175	4175	0
691	20241022	092800	2136085	4175	4170	4175	4170	3
692	20241022	092700	2123570	4165	4165	4165	4165	0
693	20241022	092600	2123570	4165	4165	4165	4165	0
694	20241022	092500	2123570	4165	4155	4165	4155	70
695	20241022	092400	1832700	4150	4150	4150	4150	0
696	20241022	092300	1832700	4150	4150	4150	4150	0
697	20241022	092200	1832700	4150	4150	4150	4150	0
698	20241022	092100	1832700	4150	4150	4150	4150	0
699	20241022	092000	1832700	4150	4150	4150	4150	0
700	20241022	091900	1832700	4150	4150	4150	4150	0
701	20241022	091800	1832700	4150	4185	4185	4150	6
702	20241022	091700	1807685	4185	4185	4185	4185	0
703	20241022	091600	1807685	4185	4185	4185	4185	0
704	20241022	091500	1807685	4185	4185	4185	4185	1
705	20241022	091400	1803500	4185	4185	4185	4185	0
706	20241022	091300	1803500	4185	4185	4185	4185	0
707	20241022	091200	1803500	4185	4185	4185	4185	0
708	20241022	091100	1803500	4185	4185	4185	4185	0
709	20241022	091000	1803500	4185	4185	4185	4185	0
710	20241022	090900	1803500	4185	4185	4185	4185	0
711	20241022	090800	1803500	4185	4185	4185	4185	0
712	20241022	090700	1803500	4185	4185	4185	4185	0
713	20241022	090600	1803500	4185	4180	4190	4180	260
714	20241022	090500	714795	4180	4195	4195	4180	58
715	20241022	090400	472340	4180	4180	4180	4180	1
716	20241022	090300	468160	4180	4180	4180	4180	0
717	20241022	090200	468160	4180	4180	4180	4180	0
718	20241022	090100	468160	4180	4180	4180	4180	0
719	20241022	090000	468160	4180	4180	4180	4180	112