KissMeData/026940/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191200	121397110	2500	2500	2500	2500	3001
3	20241022	191100	121397110	2500	2500	2500	2500	0
4	20241022	191000	121397110	2500	2500	2500	2500	0
5	20241022	190900	121397110	2500	2500	2500	2500	0
6	20241022	190800	121397110	2500	2500	2500	2500	0
7	20241022	190700	121397110	2500	2500	2500	2500	0
8	20241022	190600	121397110	2500	2500	2500	2500	0
9	20241022	190500	121397110	2500	2500	2500	2500	0
10	20241022	190400	121397110	2500	2500	2500	2500	0
11	20241022	190300	121397110	2500	2500	2500	2500	0
12	20241022	190200	121397110	2500	2500	2500	2500	0
13	20241022	190100	121397110	2500	2500	2500	2500	0
14	20241022	190000	121397110	2500	2500	2500	2500	0
15	20241022	185900	121397110	2500	2500	2500	2500	0
16	20241022	185800	121397110	2500	2500	2500	2500	0
17	20241022	185700	121397110	2500	2500	2500	2500	0
18	20241022	185600	121397110	2500	2500	2500	2500	0
19	20241022	185500	121397110	2500	2500	2500	2500	0
20	20241022	185400	121397110	2500	2500	2500	2500	0
21	20241022	185300	121397110	2500	2500	2500	2500	0
22	20241022	185200	121397110	2500	2500	2500	2500	0
23	20241022	185100	121397110	2500	2500	2500	2500	0
24	20241022	185000	121397110	2500	2500	2500	2500	0
25	20241022	184900	121397110	2500	2500	2500	2500	0
26	20241022	184800	121397110	2500	2500	2500	2500	0
27	20241022	184700	121397110	2500	2500	2500	2500	0
28	20241022	184600	121397110	2500	2500	2500	2500	0
29	20241022	184500	121397110	2500	2500	2500	2500	0
30	20241022	184400	121397110	2500	2500	2500	2500	0
31	20241022	184300	121397110	2500	2500	2500	2500	0
32	20241022	184200	121397110	2500	2500	2500	2500	3001
33	20241022	184100	121397110	2500	2500	2500	2500	0
34	20241022	184000	121397110	2500	2500	2500	2500	0
35	20241022	183900	121397110	2500	2500	2500	2500	0
36	20241022	183800	121397110	2500	2500	2500	2500	0
37	20241022	183700	121397110	2500	2500	2500	2500	0
38	20241022	183600	121397110	2500	2500	2500	2500	0
39	20241022	183500	121397110	2500	2500	2500	2500	0
40	20241022	183400	121397110	2500	2500	2500	2500	0
41	20241022	183300	121397110	2500	2500	2500	2500	0
42	20241022	183200	121397110	2500	2500	2500	2500	0
43	20241022	183100	121397110	2500	2500	2500	2500	0
44	20241022	183000	121397110	2500	2500	2500	2500	0
45	20241022	182900	121397110	2500	2500	2500	2500	0
46	20241022	182800	121397110	2500	2500	2500	2500	0
47	20241022	182700	121397110	2500	2500	2500	2500	0
48	20241022	182600	121397110	2500	2500	2500	2500	0
49	20241022	182500	121397110	2500	2500	2500	2500	0
50	20241022	182400	121397110	2500	2500	2500	2500	0
51	20241022	182300	121397110	2500	2500	2500	2500	0
52	20241022	182200	121397110	2500	2500	2500	2500	0
53	20241022	182100	121397110	2500	2500	2500	2500	0
54	20241022	182000	121397110	2500	2500	2500	2500	0
55	20241022	181900	121397110	2500	2500	2500	2500	0
56	20241022	181800	121397110	2500	2500	2500	2500	0
57	20241022	181700	121397110	2500	2500	2500	2500	0
58	20241022	181600	121397110	2500	2500	2500	2500	0
59	20241022	181500	121397110	2500	2500	2500	2500	0
60	20241022	181400	121397110	2500	2500	2500	2500	0
61	20241022	181300	121397110	2500	2500	2500	2500	0
62	20241022	181200	121397110	2500	2500	2500	2500	3001
63	20241022	181100	121397110	2500	2500	2500	2500	0
64	20241022	181000	121397110	2500	2500	2500	2500	0
65	20241022	180900	121397110	2500	2500	2500	2500	0
66	20241022	180800	121397110	2500	2500	2500	2500	0
67	20241022	180700	121397110	2500	2500	2500	2500	0
68	20241022	180600	121397110	2500	2500	2500	2500	0
69	20241022	180500	121397110	2500	2500	2500	2500	0
70	20241022	180400	121397110	2500	2500	2500	2500	0
71	20241022	180300	121397110	2500	2500	2500	2500	0
72	20241022	180200	121397110	2500	2500	2500	2500	0
73	20241022	180100	121397110	2500	2500	2500	2500	0
74	20241022	180000	121397110	2500	2500	2500	2500	0
75	20241022	175900	121397110	2500	2500	2500	2500	0
76	20241022	175800	121397110	2500	2500	2500	2500	0
77	20241022	175700	121397110	2500	2500	2500	2500	0
78	20241022	175600	121397110	2500	2500	2500	2500	0
79	20241022	175500	121397110	2500	2500	2500	2500	0
80	20241022	175400	121397110	2500	2500	2500	2500	0
81	20241022	175300	121397110	2500	2500	2500	2500	0
82	20241022	175200	121397110	2500	2500	2500	2500	0
83	20241022	175100	121397110	2500	2500	2500	2500	0
84	20241022	175000	121397110	2500	2500	2500	2500	0
85	20241022	174900	121397110	2500	2500	2500	2500	0
86	20241022	174800	121397110	2500	2500	2500	2500	0
87	20241022	174700	121397110	2500	2500	2500	2500	0
88	20241022	174600	121397110	2500	2500	2500	2500	0
89	20241022	174500	121397110	2500	2500	2500	2500	0
90	20241022	174400	121397110	2500	2500	2500	2500	0
91	20241022	174300	121397110	2500	2500	2500	2500	0
92	20241022	174200	121397110	2500	2500	2500	2500	3001
93	20241022	174100	121397110	2500	2500	2500	2500	0
94	20241022	174000	121397110	2500	2500	2500	2500	0
95	20241022	173900	121397110	2500	2500	2500	2500	0
96	20241022	173800	121397110	2500	2500	2500	2500	0
97	20241022	173700	121397110	2500	2500	2500	2500	0
98	20241022	173600	121397110	2500	2500	2500	2500	0
99	20241022	173500	121397110	2500	2500	2500	2500	0
100	20241022	173400	121397110	2500	2500	2500	2500	0
101	20241022	173300	121397110	2500	2500	2500	2500	0
102	20241022	173200	121397110	2500	2500	2500	2500	0
103	20241022	173100	121397110	2500	2500	2500	2500	0
104	20241022	173000	121397110	2500	2500	2500	2500	0
105	20241022	172900	121397110	2500	2500	2500	2500	0
106	20241022	172800	121397110	2500	2500	2500	2500	0
107	20241022	172700	121397110	2500	2500	2500	2500	0
108	20241022	172600	121397110	2500	2500	2500	2500	0
109	20241022	172500	121397110	2500	2500	2500	2500	0
110	20241022	172400	121397110	2500	2500	2500	2500	0
111	20241022	172300	121397110	2500	2500	2500	2500	0
112	20241022	172200	121397110	2500	2500	2500	2500	0
113	20241022	172100	121397110	2500	2500	2500	2500	0
114	20241022	172000	121397110	2500	2500	2500	2500	0
115	20241022	171900	121397110	2500	2500	2500	2500	0
116	20241022	171800	121397110	2500	2500	2500	2500	0
117	20241022	171700	121397110	2500	2500	2500	2500	0
118	20241022	171600	121397110	2500	2500	2500	2500	0
119	20241022	171500	121397110	2500	2500	2500	2500	0
120	20241022	171400	121397110	2500	2500	2500	2500	0
121	20241022	171300	121397110	2500	2500	2500	2500	0
122	20241022	171200	121397110	2500	2500	2500	2500	3001
123	20241022	171100	121397110	2500	2500	2500	2500	0
124	20241022	171000	121397110	2500	2500	2500	2500	0
125	20241022	170900	121397110	2500	2500	2500	2500	0
126	20241022	170800	121397110	2500	2500	2500	2500	0
127	20241022	170700	121397110	2500	2500	2500	2500	0
128	20241022	170600	121397110	2500	2500	2500	2500	0
129	20241022	170500	121397110	2500	2500	2500	2500	0
130	20241022	170400	121397110	2500	2500	2500	2500	0
131	20241022	170300	121397110	2500	2500	2500	2500	0
132	20241022	170200	121397110	2500	2500	2500	2500	0
133	20241022	170100	121397110	2500	2500	2500	2500	0
134	20241022	170000	121397110	2500	2500	2500	2500	0
135	20241022	165900	121397110	2500	2500	2500	2500	0
136	20241022	165800	121397110	2500	2500	2500	2500	0
137	20241022	165700	121397110	2500	2500	2500	2500	0
138	20241022	165600	121397110	2500	2500	2500	2500	0
139	20241022	165500	121397110	2500	2500	2500	2500	0
140	20241022	165400	121397110	2500	2500	2500	2500	0
141	20241022	165300	121397110	2500	2500	2500	2500	0
142	20241022	165200	121397110	2500	2500	2500	2500	0
143	20241022	165100	121397110	2500	2500	2500	2500	0
144	20241022	165000	121397110	2500	2500	2500	2500	0
145	20241022	164900	121397110	2500	2500	2500	2500	0
146	20241022	164800	121397110	2500	2500	2500	2500	0
147	20241022	164700	121397110	2500	2500	2500	2500	0
148	20241022	164600	121397110	2500	2500	2500	2500	0
149	20241022	164500	121397110	2500	2500	2500	2500	0
150	20241022	164400	121397110	2500	2500	2500	2500	0
151	20241022	164300	121397110	2500	2500	2500	2500	0
152	20241022	164200	121397110	2500	2500	2500	2500	3001
153	20241022	164100	121397110	2500	2500	2500	2500	0
154	20241022	164000	121397110	2500	2500	2500	2500	0
155	20241022	163900	121397110	2500	2500	2500	2500	0
156	20241022	163800	121397110	2500	2500	2500	2500	0
157	20241022	163700	121397110	2500	2500	2500	2500	0
158	20241022	163600	121397110	2500	2500	2500	2500	0
159	20241022	163500	121397110	2500	2500	2500	2500	0
160	20241022	163400	121397110	2500	2500	2500	2500	0
161	20241022	163300	121397110	2500	2500	2500	2500	0
162	20241022	163200	121397110	2500	2500	2500	2500	0
163	20241022	163100	121397110	2500	2500	2500	2500	0
164	20241022	163000	121397110	2500	2500	2500	2500	0
165	20241022	162900	121397110	2500	2500	2500	2500	0
166	20241022	162800	121397110	2500	2500	2500	2500	0
167	20241022	162700	121397110	2500	2500	2500	2500	0
168	20241022	162600	121397110	2500	2500	2500	2500	0
169	20241022	162500	121397110	2500	2500	2500	2500	0
170	20241022	162400	121397110	2500	2500	2500	2500	0
171	20241022	162300	121397110	2500	2500	2500	2500	0
172	20241022	162200	121397110	2500	2500	2500	2500	0
173	20241022	162100	121397110	2500	2500	2500	2500	0
174	20241022	162000	121397110	2500	2500	2500	2500	0
175	20241022	161900	121397110	2500	2500	2500	2500	0
176	20241022	161800	121397110	2500	2500	2500	2500	0
177	20241022	161700	121397110	2500	2500	2500	2500	0
178	20241022	161600	121397110	2500	2500	2500	2500	0
179	20241022	161500	121397110	2500	2500	2500	2500	0
180	20241022	161400	121397110	2500	2500	2500	2500	0
181	20241022	161300	121397110	2500	2500	2500	2500	0
182	20241022	161200	121397110	2500	2500	2500	2500	3001
183	20241022	161100	121397110	2500	2500	2500	2500	0
184	20241022	161000	121397110	2500	2500	2500	2500	0
185	20241022	160900	121397110	2500	2500	2500	2500	0
186	20241022	160800	121397110	2500	2500	2500	2500	0
187	20241022	160700	121397110	2500	2500	2500	2500	0
188	20241022	160600	121397110	2500	2500	2500	2500	0
189	20241022	160500	121397110	2500	2500	2500	2500	0
190	20241022	160400	121397110	2500	2500	2500	2500	0
191	20241022	160300	121397110	2500	2500	2500	2500	0
192	20241022	160200	121397110	2500	2500	2500	2500	0
193	20241022	160100	121397110	2500	2500	2500	2500	0
194	20241022	160000	121397110	2500	2500	2500	2500	0
195	20241022	155900	121397110	2500	2500	2500	2500	0
196	20241022	155800	121397110	2500	2500	2500	2500	0
197	20241022	155700	121397110	2500	2500	2500	2500	0
198	20241022	155600	121397110	2500	2500	2500	2500	0
199	20241022	155500	121397110	2500	2500	2500	2500	0
200	20241022	155400	121397110	2500	2500	2500	2500	0
201	20241022	155300	121397110	2500	2500	2500	2500	0
202	20241022	155200	121397110	2500	2500	2500	2500	0
203	20241022	155100	121397110	2500	2500	2500	2500	0
204	20241022	155000	121397110	2500	2500	2500	2500	0
205	20241022	154900	121397110	2500	2500	2500	2500	0
206	20241022	154800	121397110	2500	2500	2500	2500	0
207	20241022	154700	121397110	2500	2500	2500	2500	0
208	20241022	154600	121397110	2500	2500	2500	2500	0
209	20241022	154500	121397110	2500	2500	2500	2500	0
210	20241022	154400	121397110	2500	2500	2500	2500	0
211	20241022	154300	121397110	2500	2500	2500	2500	0
212	20241022	154200	121397110	2500	2500	2500	2500	3001
213	20241022	154100	121397110	2500	2500	2500	2500	0
214	20241022	154000	121397110	2500	2500	2500	2500	0
215	20241022	153900	121397110	2500	2500	2500	2500	0
216	20241022	153800	121397110	2500	2500	2500	2500	0
217	20241022	153700	121397110	2500	2500	2500	2500	0
218	20241022	153600	121397110	2500	2500	2500	2500	0
219	20241022	153500	121397110	2500	2500	2500	2500	0
220	20241022	153400	121397110	2500	2500	2500	2500	0
221	20241022	153300	121397110	2500	2500	2500	2500	0
222	20241022	153200	121397110	2500	2500	2500	2500	0
223	20241022	153100	121397110	2500	2500	2500	2500	0
224	20241022	153000	121397110	2500	2500	2500	2500	3001
225	20241022	152900	113894610	2515	2515	2515	2515	0
226	20241022	152800	113894610	2515	2515	2515	2515	0
227	20241022	152700	113894610	2515	2515	2515	2515	0
228	20241022	152600	113894610	2515	2515	2515	2515	0
229	20241022	152500	113894610	2515	2515	2515	2515	0
230	20241022	152400	113894610	2515	2515	2515	2515	0
231	20241022	152300	113894610	2515	2515	2515	2515	0
232	20241022	152200	113894610	2515	2515	2515	2515	0
233	20241022	152100	113894610	2515	2515	2515	2515	0
234	20241022	152000	113894610	2515	2515	2515	2515	0
235	20241022	151900	113894610	2515	2515	2515	2515	22
236	20241022	151800	113839280	2520	2520	2520	2520	0
237	20241022	151700	113839280	2520	2520	2520	2520	0
238	20241022	151600	113839280	2520	2520	2520	2520	0
239	20241022	151500	113839280	2520	2520	2520	2520	0
240	20241022	151400	113839280	2520	2520	2520	2520	100
241	20241022	151300	113587280	2520	2520	2520	2520	92
242	20241022	151200	113355440	2520	2520	2520	2520	0
243	20241022	151100	113355440	2520	2520	2520	2520	6
244	20241022	151000	113340320	2520	2515	2520	2515	817
245	20241022	150900	111283895	2510	2510	2515	2510	4000
246	20241022	150800	101233895	2515	2510	2515	2510	1035
247	20241022	150700	98635870	2515	2510	2515	2510	464
248	20241022	150600	97470410	2510	2510	2510	2510	0
249	20241022	150500	97470410	2510	2510	2510	2510	2503
250	20241022	150400	91187880	2510	2510	2510	2510	500
251	20241022	150300	89932880	2510	2510	2510	2510	330
252	20241022	150200	89104580	2510	2510	2510	2510	1600
253	20241022	150100	85088580	2510	2510	2510	2510	80
254	20241022	150000	84887780	2510	2510	2510	2510	0
255	20241022	145900	84887780	2510	2510	2510	2510	0
256	20241022	145800	84887780	2510	2510	2510	2510	0
257	20241022	145700	84887780	2510	2510	2510	2510	0
258	20241022	145600	84887780	2510	2510	2510	2510	0
259	20241022	145500	84887780	2510	2510	2510	2510	0
260	20241022	145400	84887780	2510	2510	2510	2510	54
261	20241022	145300	84752240	2510	2510	2510	2510	0
262	20241022	145200	84752240	2510	2510	2510	2510	0
263	20241022	145100	84752240	2510	2510	2510	2510	0
264	20241022	145000	84752240	2510	2510	2510	2510	0
265	20241022	144900	84752240	2510	2510	2510	2510	394
266	20241022	144800	83763300	2510	2510	2510	2510	882
267	20241022	144700	81549480	2510	2510	2510	2510	88
268	20241022	144600	81328600	2510	2510	2510	2510	0
269	20241022	144500	81328600	2510	2510	2510	2510	0
270	20241022	144400	81328600	2510	2510	2510	2510	0
271	20241022	144300	81328600	2510	2510	2510	2510	0
272	20241022	144200	81328600	2510	2510	2510	2510	0
273	20241022	144100	81328600	2510	2510	2510	2510	0
274	20241022	144000	81328600	2510	2510	2510	2510	0
275	20241022	143900	81328600	2510	2510	2510	2510	0
276	20241022	143800	81328600	2510	2510	2510	2510	0
277	20241022	143700	81328600	2510	2510	2510	2510	0
278	20241022	143600	81328600	2510	2510	2510	2510	0
279	20241022	143500	81328600	2510	2510	2510	2510	0
280	20241022	143400	81328600	2510	2510	2510	2510	0
281	20241022	143300	81328600	2510	2510	2510	2510	0
282	20241022	143200	81328600	2510	2510	2510	2510	0
283	20241022	143100	81328600	2510	2510	2510	2510	0
284	20241022	143000	81328600	2510	2510	2510	2510	0
285	20241022	142900	81328600	2510	2510	2510	2510	0
286	20241022	142800	81328600	2510	2510	2510	2510	0
287	20241022	142700	81328600	2510	2510	2510	2510	0
288	20241022	142600	81328600	2510	2510	2510	2510	0
289	20241022	142500	81328600	2510	2510	2510	2510	0
290	20241022	142400	81328600	2510	2510	2510	2510	0
291	20241022	142300	81328600	2510	2510	2510	2510	0
292	20241022	142200	81328600	2510	2510	2510	2510	0
293	20241022	142100	81328600	2510	2510	2510	2510	0
294	20241022	142000	81328600	2510	2510	2510	2510	0
295	20241022	141900	81328600	2510	2510	2510	2510	0
296	20241022	141800	81328600	2510	2510	2510	2510	3
297	20241022	141700	81321070	2510	2510	2510	2510	0
298	20241022	141600	81321070	2510	2510	2510	2510	0
299	20241022	141500	81321070	2510	2510	2510	2510	0
300	20241022	141400	81321070	2510	2510	2510	2510	0
301	20241022	141300	81321070	2510	2510	2510	2510	0
302	20241022	141200	81321070	2510	2510	2510	2510	0
303	20241022	141100	81321070	2510	2510	2510	2510	0
304	20241022	141000	81321070	2510	2510	2510	2510	579
305	20241022	140900	79867780	2515	2515	2515	2515	0
306	20241022	140800	79867780	2515	2515	2515	2515	0
307	20241022	140700	79867780	2515	2515	2515	2515	0
308	20241022	140600	79867780	2515	2515	2515	2515	0
309	20241022	140500	79867780	2515	2515	2515	2515	0
310	20241022	140400	79867780	2515	2515	2515	2515	0
311	20241022	140300	79867780	2515	2515	2515	2515	498
312	20241022	140200	78615310	2520	2520	2520	2520	0
313	20241022	140100	78615310	2520	2520	2520	2520	0
314	20241022	140000	78615310	2520	2520	2520	2520	0
315	20241022	135900	78615310	2520	2520	2520	2520	0
316	20241022	135800	78615310	2520	2520	2520	2520	0
317	20241022	135700	78615310	2520	2520	2520	2520	0
318	20241022	135600	78615310	2520	2520	2520	2520	0
319	20241022	135500	78615310	2520	2520	2520	2520	0
320	20241022	135400	78615310	2520	2520	2520	2520	0
321	20241022	135300	78615310	2520	2520	2520	2520	0
322	20241022	135200	78615310	2520	2520	2520	2520	0
323	20241022	135100	78615310	2520	2520	2520	2520	0
324	20241022	135000	78615310	2520	2520	2520	2520	0
325	20241022	134900	78615310	2520	2520	2520	2520	0
326	20241022	134800	78615310	2520	2520	2520	2520	0
327	20241022	134700	78615310	2520	2520	2520	2520	110
328	20241022	134600	78338110	2520	2520	2520	2520	0
329	20241022	134500	78338110	2520	2520	2520	2520	0
330	20241022	134400	78338110	2520	2520	2520	2520	8
331	20241022	134300	78317950	2520	2520	2520	2520	322
332	20241022	134200	77506510	2515	2520	2520	2515	4
333	20241022	134100	77496445	2520	2520	2520	2520	0
334	20241022	134000	77496445	2520	2520	2520	2520	100
335	20241022	133900	77244445	2525	2525	2525	2525	0
336	20241022	133800	77244445	2525	2520	2525	2520	300
337	20241022	133700	76488285	2520	2515	2520	2515	200
338	20241022	133600	75985225	2510	2510	2510	2510	0
339	20241022	133500	75985225	2510	2510	2510	2510	0
340	20241022	133400	75985225	2510	2510	2510	2510	0
341	20241022	133300	75985225	2510	2510	2510	2510	0
342	20241022	133200	75985225	2510	2510	2510	2510	0
343	20241022	133100	75985225	2510	2510	2510	2510	660
344	20241022	133000	74328625	2510	2510	2510	2510	67
345	20241022	132900	74160455	2515	2515	2515	2515	0
346	20241022	132800	74160455	2515	2515	2515	2515	0
347	20241022	132700	74160455	2515	2515	2515	2515	0
348	20241022	132600	74160455	2515	2515	2515	2515	18
349	20241022	132500	74115185	2515	2515	2515	2515	577
350	20241022	132400	72664030	2510	2510	2510	2510	0
351	20241022	132300	72664030	2510	2510	2510	2510	203
352	20241022	132200	72154500	2510	2510	2510	2510	0
353	20241022	132100	72154500	2510	2510	2510	2510	0
354	20241022	132000	72154500	2510	2510	2510	2510	0
355	20241022	131900	72154500	2510	2510	2510	2510	0
356	20241022	131800	72154500	2510	2510	2510	2510	0
357	20241022	131700	72154500	2510	2510	2510	2510	0
358	20241022	131600	72154500	2510	2510	2510	2510	0
359	20241022	131500	72154500	2510	2510	2510	2510	0
360	20241022	131400	72154500	2510	2510	2510	2510	0
361	20241022	131300	72154500	2510	2510	2510	2510	0
362	20241022	131200	72154500	2510	2510	2510	2510	0
363	20241022	131100	72154500	2510	2510	2510	2510	1
364	20241022	131000	72151990	2515	2515	2515	2515	0
365	20241022	130900	72151990	2515	2515	2515	2515	0
366	20241022	130800	72151990	2515	2515	2515	2515	0
367	20241022	130700	72151990	2515	2515	2515	2515	0
368	20241022	130600	72151990	2515	2515	2515	2515	0
369	20241022	130500	72151990	2515	2515	2515	2515	0
370	20241022	130400	72151990	2515	2515	2515	2515	0
371	20241022	130300	72151990	2515	2515	2515	2515	0
372	20241022	130200	72151990	2515	2515	2515	2515	0
373	20241022	130100	72151990	2515	2515	2515	2515	0
374	20241022	130000	72151990	2515	2515	2515	2515	0
375	20241022	125900	72151990	2515	2515	2515	2515	0
376	20241022	125800	72151990	2515	2515	2515	2515	0
377	20241022	125700	72151990	2515	2515	2515	2515	0
378	20241022	125600	72151990	2515	2515	2515	2515	0
379	20241022	125500	72151990	2515	2500	2515	2500	500
380	20241022	125400	70901765	2500	2500	2500	2500	0
381	20241022	125300	70901765	2500	2520	2520	2500	2578
382	20241022	125200	64455320	2520	2520	2520	2520	10
383	20241022	125100	64430120	2520	2520	2520	2520	0
384	20241022	125000	64430120	2520	2520	2520	2520	0
385	20241022	124900	64430120	2520	2520	2520	2520	0
386	20241022	124800	64430120	2520	2520	2520	2520	27
387	20241022	124700	64362080	2525	2525	2525	2525	0
388	20241022	124600	64362080	2525	2525	2525	2525	0
389	20241022	124500	64362080	2525	2525	2525	2525	0
390	20241022	124400	64362080	2525	2525	2525	2525	0
391	20241022	124300	64362080	2525	2525	2525	2525	0
392	20241022	124200	64362080	2525	2525	2525	2525	11
393	20241022	124100	64334305	2520	2520	2520	2520	0
394	20241022	124000	64334305	2520	2520	2520	2520	0
395	20241022	123900	64334305	2520	2520	2520	2520	0
396	20241022	123800	64334305	2520	2520	2520	2520	0
397	20241022	123700	64334305	2520	2520	2520	2520	0
398	20241022	123600	64334305	2520	2520	2520	2520	54
399	20241022	123500	64198225	2520	2520	2520	2520	146
400	20241022	123400	63830305	2520	2520	2520	2520	13
401	20241022	123300	63797545	2500	2500	2500	2500	200
402	20241022	123200	63297545	2500	2500	2500	2500	0
403	20241022	123100	63297545	2500	2500	2500	2500	0
404	20241022	123000	63297545	2500	2510	2510	2500	95
405	20241022	122900	63059695	2515	2515	2515	2515	13
406	20241022	122800	63027000	2525	2525	2525	2525	0
407	20241022	122700	63027000	2525	2525	2525	2525	0
408	20241022	122600	63027000	2525	2525	2525	2525	0
409	20241022	122500	63027000	2525	2525	2525	2525	0
410	20241022	122400	63027000	2525	2525	2525	2525	0
411	20241022	122300	63027000	2525	2525	2525	2525	0
412	20241022	122200	63027000	2525	2525	2525	2525	0
413	20241022	122100	63027000	2525	2525	2525	2525	0
414	20241022	122000	63027000	2525	2525	2525	2525	0
415	20241022	121900	63027000	2525	2525	2525	2525	0
416	20241022	121800	63027000	2525	2525	2525	2525	42
417	20241022	121700	62920950	2515	2515	2515	2515	0
418	20241022	121600	62920950	2515	2515	2515	2515	100
419	20241022	121500	62669450	2515	2515	2515	2515	0
420	20241022	121400	62669450	2515	2515	2515	2515	0
421	20241022	121300	62669450	2515	2515	2515	2515	15
422	20241022	121200	62631725	2515	2515	2515	2515	0
423	20241022	121100	62631725	2515	2515	2515	2515	0
424	20241022	121000	62631725	2515	2515	2515	2515	0
425	20241022	120900	62631725	2515	2515	2515	2515	0
426	20241022	120800	62631725	2515	2515	2515	2515	0
427	20241022	120700	62631725	2515	2515	2515	2515	0
428	20241022	120600	62631725	2515	2515	2515	2515	100
429	20241022	120500	62380225	2510	2510	2510	2510	78
430	20241022	120400	62184445	2515	2515	2515	2515	93
431	20241022	120300	61950550	2525	2525	2525	2525	0
432	20241022	120200	61950550	2525	2525	2525	2525	0
433	20241022	120100	61950550	2525	2525	2525	2525	0
434	20241022	120000	61950550	2525	2525	2525	2525	0
435	20241022	115900	61950550	2525	2525	2525	2525	0
436	20241022	115800	61950550	2525	2525	2525	2525	0
437	20241022	115700	61950550	2525	2525	2525	2525	0
438	20241022	115600	61950550	2525	2525	2525	2525	0
439	20241022	115500	61950550	2525	2525	2525	2525	0
440	20241022	115400	61950550	2525	2525	2525	2525	0
441	20241022	115300	61950550	2525	2525	2525	2525	0
442	20241022	115200	61950550	2525	2525	2525	2525	0
443	20241022	115100	61950550	2525	2520	2525	2520	20
444	20241022	115000	61900100	2505	2505	2505	2505	0
445	20241022	114900	61900100	2505	2505	2505	2505	0
446	20241022	114800	61900100	2505	2505	2505	2505	0
447	20241022	114700	61900100	2505	2505	2505	2505	0
448	20241022	114600	61900100	2505	2505	2505	2505	0
449	20241022	114500	61900100	2505	2505	2505	2505	0
450	20241022	114400	61900100	2505	2505	2505	2505	0
451	20241022	114300	61900100	2505	2505	2505	2505	8
452	20241022	114200	61880060	2505	2505	2505	2505	0
453	20241022	114100	61880060	2505	2505	2505	2505	0
454	20241022	114000	61880060	2505	2505	2505	2505	0
455	20241022	113900	61880060	2505	2505	2505	2505	0
456	20241022	113800	61880060	2505	2505	2505	2505	242
457	20241022	113700	61273850	2515	2515	2515	2515	0
458	20241022	113600	61273850	2515	2515	2515	2515	0
459	20241022	113500	61273850	2515	2515	2515	2515	0
460	20241022	113400	61273850	2515	2515	2515	2515	0
461	20241022	113300	61273850	2515	2515	2515	2515	100
462	20241022	113200	61022350	2530	2530	2530	2530	0
463	20241022	113100	61022350	2530	2530	2530	2530	0
464	20241022	113000	61022350	2530	2530	2530	2530	0
465	20241022	112900	61022350	2530	2530	2530	2530	0
466	20241022	112800	61022350	2530	2530	2530	2530	200
467	20241022	112700	60516350	2525	2525	2525	2525	50
468	20241022	112600	60390100	2530	2500	2530	2500	853
469	20241022	112500	58242320	2505	2505	2505	2505	0
470	20241022	112400	58242320	2505	2505	2505	2505	0
471	20241022	112300	58242320	2505	2505	2505	2505	0
472	20241022	112200	58242320	2505	2505	2505	2505	0
473	20241022	112100	58242320	2505	2505	2505	2505	0
474	20241022	112000	58242320	2505	2505	2505	2505	0
475	20241022	111900	58242320	2505	2505	2505	2505	0
476	20241022	111800	58242320	2505	2505	2505	2505	0
477	20241022	111700	58242320	2505	2505	2505	2505	0
478	20241022	111600	58242320	2505	2505	2505	2505	0
479	20241022	111500	58242320	2505	2505	2505	2505	0
480	20241022	111400	58242320	2505	2505	2505	2505	0
481	20241022	111300	58242320	2505	2505	2505	2505	412
482	20241022	111200	57210260	2530	2530	2530	2530	0
483	20241022	111100	57210260	2530	2530	2530	2530	0
484	20241022	111000	57210260	2530	2505	2530	2505	123
485	20241022	110900	56902100	2500	2500	2500	2500	51
486	20241022	110800	56774600	2500	2500	2500	2500	0
487	20241022	110700	56774600	2500	2500	2500	2500	0
488	20241022	110600	56774600	2500	2500	2500	2500	0
489	20241022	110500	56774600	2500	2495	2500	2495	213
490	20241022	110400	56242615	2500	2500	2500	2500	0
491	20241022	110300	56242615	2500	2500	2500	2500	0
492	20241022	110200	56242615	2500	2500	2500	2500	7
493	20241022	110100	56225115	2495	2495	2495	2495	474
494	20241022	110000	55042485	2495	2495	2495	2495	0
495	20241022	105900	55042485	2495	2495	2495	2495	0
496	20241022	105800	55042485	2495	2495	2495	2495	0
497	20241022	105700	55042485	2495	2495	2495	2495	0
498	20241022	105600	55042485	2495	2495	2495	2495	0
499	20241022	105500	55042485	2495	2495	2495	2495	0
500	20241022	105400	55042485	2495	2495	2495	2495	12
501	20241022	105300	55012545	2495	2495	2495	2495	0
502	20241022	105200	55012545	2495	2495	2495	2495	68
503	20241022	105100	54842885	2495	2495	2495	2495	0
504	20241022	105000	54842885	2495	2495	2495	2495	17
505	20241022	104900	54800470	2480	2480	2480	2480	0
506	20241022	104800	54800470	2480	2480	2480	2480	0
507	20241022	104700	54800470	2480	2480	2480	2480	0
508	20241022	104600	54800470	2480	2480	2480	2480	0
509	20241022	104500	54800470	2480	2480	2480	2480	0
510	20241022	104400	54800470	2480	2480	2480	2480	0
511	20241022	104300	54800470	2480	2480	2480	2480	0
512	20241022	104200	54800470	2480	2480	2480	2480	63
513	20241022	104100	54644230	2480	2480	2480	2480	1
514	20241022	104000	54641750	2475	2475	2475	2475	0
515	20241022	103900	54641750	2475	2475	2475	2475	0
516	20241022	103800	54641750	2475	2475	2475	2475	0
517	20241022	103700	54641750	2475	2475	2475	2475	0
518	20241022	103600	54641750	2475	2475	2475	2475	0
519	20241022	103500	54641750	2475	2475	2475	2475	0
520	20241022	103400	54641750	2475	2475	2475	2475	0
521	20241022	103300	54641750	2475	2475	2475	2475	0
522	20241022	103200	54641750	2475	2475	2475	2475	0
523	20241022	103100	54641750	2475	2475	2475	2475	0
524	20241022	103000	54641750	2475	2475	2475	2475	0
525	20241022	102900	54641750	2475	2475	2475	2475	0
526	20241022	102800	54641750	2475	2475	2475	2475	0
527	20241022	102700	54641750	2475	2475	2475	2475	0
528	20241022	102600	54641750	2475	2475	2475	2475	0
529	20241022	102500	54641750	2475	2475	2475	2475	0
530	20241022	102400	54641750	2475	2475	2475	2475	57
531	20241022	102300	54500675	2475	2475	2475	2475	0
532	20241022	102200	54500675	2475	2475	2475	2475	0
533	20241022	102100	54500675	2475	2475	2475	2475	1
534	20241022	102000	54498200	2490	2490	2490	2490	81
535	20241022	101900	54296510	2490	2485	2490	2485	1419
536	20241022	101800	50763485	2465	2465	2485	2465	41
537	20241022	101700	50662400	2470	2480	2480	2470	1363
538	20241022	101600	47291075	2485	2485	2485	2485	790
539	20241022	101500	45327925	2485	2485	2485	2485	100
540	20241022	101400	45079425	2485	2485	2485	2485	62
541	20241022	101300	44925355	2485	2485	2485	2485	9
542	20241022	101200	44902990	2485	2485	2485	2485	0
543	20241022	101100	44902990	2485	2485	2485	2485	0
544	20241022	101000	44902990	2485	2485	2485	2485	1
545	20241022	100900	44900505	2480	2490	2490	2480	1312
546	20241022	100800	41645400	2495	2500	2500	2495	3819
547	20241022	100700	32116155	2500	2500	2500	2500	0
548	20241022	100600	32116155	2500	2500	2500	2500	4
549	20241022	100500	32106155	2500	2500	2500	2500	100
550	20241022	100400	31856155	2505	2505	2505	2505	0
551	20241022	100300	31856155	2505	2505	2505	2505	0
552	20241022	100200	31856155	2505	2505	2505	2505	0
553	20241022	100100	31856155	2505	2505	2505	2505	1862
554	20241022	100000	27191845	2505	2520	2520	2505	3010
555	20241022	095900	19632105	2520	2520	2520	2520	0
556	20241022	095800	19632105	2520	2520	2520	2520	612
557	20241022	095700	18089865	2525	2525	2525	2525	998
558	20241022	095600	15569915	2525	2525	2525	2525	0
559	20241022	095500	15569915	2525	2525	2525	2525	784
560	20241022	095400	13590315	2525	2525	2525	2525	0
561	20241022	095300	13590315	2525	2535	2535	2525	26
562	20241022	095200	13524655	2525	2525	2525	2525	4
563	20241022	095100	13514555	2530	2530	2530	2530	0
564	20241022	095000	13514555	2530	2530	2530	2530	1000
565	20241022	094900	10984555	2530	2530	2530	2530	0
566	20241022	094800	10984555	2530	2530	2530	2530	0
567	20241022	094700	10984555	2530	2530	2530	2530	0
568	20241022	094600	10984555	2530	2530	2530	2530	1952
569	20241022	094500	6045995	2530	2530	2530	2530	74
570	20241022	094400	5858775	2530	2530	2530	2530	0
571	20241022	094300	5858775	2530	2530	2530	2530	0
572	20241022	094200	5858775	2530	2530	2530	2530	0
573	20241022	094100	5858775	2530	2530	2530	2530	30
574	20241022	094000	5782875	2535	2535	2535	2535	0
575	20241022	093900	5782875	2535	2535	2535	2535	0
576	20241022	093800	5782875	2535	2535	2535	2535	0
577	20241022	093700	5782875	2535	2535	2535	2535	0
578	20241022	093600	5782875	2535	2535	2535	2535	0
579	20241022	093500	5782875	2535	2535	2535	2535	3
580	20241022	093400	5775270	2535	2535	2535	2535	487
581	20241022	093300	4540725	2540	2540	2540	2540	1
582	20241022	093200	4538185	2540	2540	2540	2540	0
583	20241022	093100	4538185	2540	2540	2540	2540	0
584	20241022	093000	4538185	2540	2540	2540	2540	1
585	20241022	092900	4535645	2540	2540	2540	2540	0
586	20241022	092800	4535645	2540	2540	2540	2540	0
587	20241022	092700	4535645	2540	2540	2540	2540	0
588	20241022	092600	4535645	2540	2540	2540	2540	0
589	20241022	092500	4535645	2540	2540	2540	2540	24
590	20241022	092400	4474685	2540	2540	2540	2540	0
591	20241022	092300	4474685	2540	2540	2540	2540	0
592	20241022	092200	4474685	2540	2540	2540	2540	11
593	20241022	092100	4446745	2540	2540	2540	2540	0
594	20241022	092000	4446745	2540	2540	2540	2540	6
595	20241022	091900	4431505	2535	2535	2535	2535	0
596	20241022	091800	4431505	2535	2540	2540	2535	56
597	20241022	091700	4289270	2545	2545	2545	2545	0
598	20241022	091600	4289270	2545	2545	2545	2545	0
599	20241022	091500	4289270	2545	2545	2545	2545	0
600	20241022	091400	4289270	2545	2545	2545	2545	0
601	20241022	091300	4289270	2545	2545	2545	2545	0
602	20241022	091200	4289270	2545	2545	2545	2545	0
603	20241022	091100	4289270	2545	2545	2545	2545	3
604	20241022	091000	4281635	2555	2555	2555	2555	0
605	20241022	090900	4281635	2555	2555	2555	2555	0
606	20241022	090800	4281635	2555	2555	2555	2555	0
607	20241022	090700	4281635	2555	2555	2555	2555	0
608	20241022	090600	4281635	2555	2555	2555	2555	1
609	20241022	090500	4279080	2535	2535	2535	2535	0
610	20241022	090400	4279080	2535	2535	2535	2535	0
611	20241022	090300	4279080	2535	2535	2535	2535	0
612	20241022	090200	4279080	2535	2535	2535	2535	0
613	20241022	090100	4279080	2535	2535	2535	2535	0
614	20241022	090000	4279080	2535	2535	2535	2535	1688