KissMeData/053350/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193700	464245215	4050	4050	4050	4050	2110
3	20241015	193600	464245215	4050	4050	4050	4050	0
4	20241015	193500	464245215	4050	4050	4050	4050	0
5	20241015	193400	464245215	4050	4050	4050	4050	0
6	20241015	193300	464245215	4050	4050	4050	4050	0
7	20241015	193200	464245215	4050	4050	4050	4050	0
8	20241015	193100	464245215	4050	4050	4050	4050	0
9	20241015	193000	464245215	4050	4050	4050	4050	0
10	20241015	192900	464245215	4050	4050	4050	4050	0
11	20241015	192800	464245215	4050	4050	4050	4050	0
12	20241015	192700	464245215	4050	4050	4050	4050	0
13	20241015	192600	464245215	4050	4050	4050	4050	0
14	20241015	192500	464245215	4050	4050	4050	4050	0
15	20241015	192400	464245215	4050	4050	4050	4050	0
16	20241015	192300	464245215	4050	4050	4050	4050	0
17	20241015	192200	464245215	4050	4050	4050	4050	0
18	20241015	192100	464245215	4050	4050	4050	4050	0
19	20241015	192000	464245215	4050	4050	4050	4050	0
20	20241015	191900	464245215	4050	4050	4050	4050	0
21	20241015	191800	464245215	4050	4050	4050	4050	0
22	20241015	191700	464245215	4050	4050	4050	4050	0
23	20241015	191600	464245215	4050	4050	4050	4050	0
24	20241015	191500	464245215	4050	4050	4050	4050	0
25	20241015	191400	464245215	4050	4050	4050	4050	0
26	20241015	191300	464245215	4050	4050	4050	4050	0
27	20241015	191200	464245215	4050	4050	4050	4050	0
28	20241015	191100	464245215	4050	4050	4050	4050	0
29	20241015	191000	464245215	4050	4050	4050	4050	0
30	20241015	190900	464245215	4050	4050	4050	4050	0
31	20241015	190800	464245215	4050	4050	4050	4050	0
32	20241015	190700	464245215	4050	4050	4050	4050	2110
33	20241015	190600	464245215	4050	4050	4050	4050	0
34	20241015	190500	464245215	4050	4050	4050	4050	0
35	20241015	190400	464245215	4050	4050	4050	4050	0
36	20241015	190300	464245215	4050	4050	4050	4050	0
37	20241015	190200	464245215	4050	4050	4050	4050	0
38	20241015	190100	464245215	4050	4050	4050	4050	0
39	20241015	190000	464245215	4050	4050	4050	4050	0
40	20241015	185900	464245215	4050	4050	4050	4050	0
41	20241015	185800	464245215	4050	4050	4050	4050	0
42	20241015	185700	464245215	4050	4050	4050	4050	0
43	20241015	185600	464245215	4050	4050	4050	4050	0
44	20241015	185500	464245215	4050	4050	4050	4050	0
45	20241015	185400	464245215	4050	4050	4050	4050	0
46	20241015	185300	464245215	4050	4050	4050	4050	0
47	20241015	185200	464245215	4050	4050	4050	4050	0
48	20241015	185100	464245215	4050	4050	4050	4050	0
49	20241015	185000	464245215	4050	4050	4050	4050	0
50	20241015	184900	464245215	4050	4050	4050	4050	0
51	20241015	184800	464245215	4050	4050	4050	4050	0
52	20241015	184700	464245215	4050	4050	4050	4050	0
53	20241015	184600	464245215	4050	4050	4050	4050	0
54	20241015	184500	464245215	4050	4050	4050	4050	0
55	20241015	184400	464245215	4050	4050	4050	4050	0
56	20241015	184300	464245215	4050	4050	4050	4050	0
57	20241015	184200	464245215	4050	4050	4050	4050	0
58	20241015	184100	464245215	4050	4050	4050	4050	0
59	20241015	184000	464245215	4050	4050	4050	4050	0
60	20241015	183900	464245215	4050	4050	4050	4050	0
61	20241015	183800	464245215	4050	4050	4050	4050	0
62	20241015	183700	464245215	4050	4050	4050	4050	2110
63	20241015	183600	464245215	4050	4050	4050	4050	0
64	20241015	183500	464245215	4050	4050	4050	4050	0
65	20241015	183400	464245215	4050	4050	4050	4050	0
66	20241015	183300	464245215	4050	4050	4050	4050	0
67	20241015	183200	464245215	4050	4050	4050	4050	0
68	20241015	183100	464245215	4050	4050	4050	4050	0
69	20241015	183000	464245215	4050	4050	4050	4050	0
70	20241015	182900	464245215	4050	4050	4050	4050	0
71	20241015	182800	464245215	4050	4050	4050	4050	0
72	20241015	182700	464245215	4050	4050	4050	4050	0
73	20241015	182600	464245215	4050	4050	4050	4050	0
74	20241015	182500	464245215	4050	4050	4050	4050	0
75	20241015	182400	464245215	4050	4050	4050	4050	0
76	20241015	182300	464245215	4050	4050	4050	4050	0
77	20241015	182200	464245215	4050	4050	4050	4050	0
78	20241015	182100	464245215	4050	4050	4050	4050	0
79	20241015	182000	464245215	4050	4050	4050	4050	0
80	20241015	181900	464245215	4050	4050	4050	4050	0
81	20241015	181800	464245215	4050	4050	4050	4050	0
82	20241015	181700	464245215	4050	4050	4050	4050	0
83	20241015	181600	464245215	4050	4050	4050	4050	0
84	20241015	181500	464245215	4050	4050	4050	4050	0
85	20241015	181400	464245215	4050	4050	4050	4050	0
86	20241015	181300	464245215	4050	4050	4050	4050	0
87	20241015	181200	464245215	4050	4050	4050	4050	0
88	20241015	181100	464245215	4050	4050	4050	4050	0
89	20241015	181000	464245215	4050	4050	4050	4050	0
90	20241015	180900	464245215	4050	4050	4050	4050	0
91	20241015	180800	464245215	4050	4050	4050	4050	0
92	20241015	180700	464245215	4050	4050	4050	4050	2110
93	20241015	180600	464245215	4050	4050	4050	4050	0
94	20241015	180500	464245215	4050	4050	4050	4050	0
95	20241015	180400	464245215	4050	4050	4050	4050	0
96	20241015	180300	464245215	4050	4050	4050	4050	0
97	20241015	180200	464245215	4050	4050	4050	4050	0
98	20241015	180100	464245215	4050	4050	4050	4050	0
99	20241015	180000	464245215	4050	4050	4050	4050	0
100	20241015	175900	464245215	4050	4050	4050	4050	0
101	20241015	175800	464245215	4050	4050	4050	4050	0
102	20241015	175700	464245215	4050	4050	4050	4050	0
103	20241015	175600	464245215	4050	4050	4050	4050	0
104	20241015	175500	464245215	4050	4050	4050	4050	0
105	20241015	175400	464245215	4050	4050	4050	4050	0
106	20241015	175300	464245215	4050	4050	4050	4050	0
107	20241015	175200	464245215	4050	4050	4050	4050	0
108	20241015	175100	464245215	4050	4050	4050	4050	0
109	20241015	175000	464245215	4050	4050	4050	4050	0
110	20241015	174900	464245215	4050	4050	4050	4050	0
111	20241015	174800	464245215	4050	4050	4050	4050	0
112	20241015	174700	464245215	4050	4050	4050	4050	0
113	20241015	174600	464245215	4050	4050	4050	4050	0
114	20241015	174500	464245215	4050	4050	4050	4050	0
115	20241015	174400	464245215	4050	4050	4050	4050	0
116	20241015	174300	464245215	4050	4050	4050	4050	0
117	20241015	174200	464245215	4050	4050	4050	4050	0
118	20241015	174100	464245215	4050	4050	4050	4050	0
119	20241015	174000	464245215	4050	4050	4050	4050	0
120	20241015	173900	464245215	4050	4050	4050	4050	0
121	20241015	173800	464245215	4050	4050	4050	4050	0
122	20241015	173700	464245215	4050	4050	4050	4050	2110
123	20241015	173600	464245215	4050	4050	4050	4050	0
124	20241015	173500	464245215	4050	4050	4050	4050	0
125	20241015	173400	464245215	4050	4050	4050	4050	0
126	20241015	173300	464245215	4050	4050	4050	4050	0
127	20241015	173200	464245215	4050	4050	4050	4050	0
128	20241015	173100	464245215	4050	4050	4050	4050	0
129	20241015	173000	464245215	4050	4050	4050	4050	0
130	20241015	172900	464245215	4050	4050	4050	4050	0
131	20241015	172800	464245215	4050	4050	4050	4050	0
132	20241015	172700	464245215	4050	4050	4050	4050	0
133	20241015	172600	464245215	4050	4050	4050	4050	0
134	20241015	172500	464245215	4050	4050	4050	4050	0
135	20241015	172400	464245215	4050	4050	4050	4050	0
136	20241015	172300	464245215	4050	4050	4050	4050	0
137	20241015	172200	464245215	4050	4050	4050	4050	0
138	20241015	172100	464245215	4050	4050	4050	4050	0
139	20241015	172000	464245215	4050	4050	4050	4050	0
140	20241015	171900	464245215	4050	4050	4050	4050	0
141	20241015	171800	464245215	4050	4050	4050	4050	0
142	20241015	171700	464245215	4050	4050	4050	4050	0
143	20241015	171600	464245215	4050	4050	4050	4050	0
144	20241015	171500	464245215	4050	4050	4050	4050	0
145	20241015	171400	464245215	4050	4050	4050	4050	0
146	20241015	171300	464245215	4050	4050	4050	4050	0
147	20241015	171200	464245215	4050	4050	4050	4050	0
148	20241015	171100	464245215	4050	4050	4050	4050	0
149	20241015	171000	464245215	4050	4050	4050	4050	0
150	20241015	170900	464245215	4050	4050	4050	4050	0
151	20241015	170800	464245215	4050	4050	4050	4050	0
152	20241015	170700	464245215	4050	4050	4050	4050	2110
153	20241015	170600	464245215	4050	4050	4050	4050	0
154	20241015	170500	464245215	4050	4050	4050	4050	0
155	20241015	170400	464245215	4050	4050	4050	4050	0
156	20241015	170300	464245215	4050	4050	4050	4050	0
157	20241015	170200	464245215	4050	4050	4050	4050	0
158	20241015	170100	464245215	4050	4050	4050	4050	0
159	20241015	170000	464245215	4050	4050	4050	4050	0
160	20241015	165900	464245215	4050	4050	4050	4050	0
161	20241015	165800	464245215	4050	4050	4050	4050	0
162	20241015	165700	464245215	4050	4050	4050	4050	0
163	20241015	165600	464245215	4050	4050	4050	4050	0
164	20241015	165500	464245215	4050	4050	4050	4050	0
165	20241015	165400	464245215	4050	4050	4050	4050	0
166	20241015	165300	464245215	4050	4050	4050	4050	0
167	20241015	165200	464245215	4050	4050	4050	4050	0
168	20241015	165100	464245215	4050	4050	4050	4050	0
169	20241015	165000	464245215	4050	4050	4050	4050	0
170	20241015	164900	464245215	4050	4050	4050	4050	0
171	20241015	164800	464245215	4050	4050	4050	4050	0
172	20241015	164700	464245215	4050	4050	4050	4050	0
173	20241015	164600	464245215	4050	4050	4050	4050	0
174	20241015	164500	464245215	4050	4050	4050	4050	0
175	20241015	164400	464245215	4050	4050	4050	4050	0
176	20241015	164300	464245215	4050	4050	4050	4050	0
177	20241015	164200	464245215	4050	4050	4050	4050	0
178	20241015	164100	464245215	4050	4050	4050	4050	0
179	20241015	164000	464245215	4050	4050	4050	4050	0
180	20241015	163900	464245215	4050	4050	4050	4050	0
181	20241015	163800	464245215	4050	4050	4050	4050	0
182	20241015	163700	464245215	4050	4050	4050	4050	2110
183	20241015	163600	464245215	4050	4050	4050	4050	0
184	20241015	163500	464245215	4050	4050	4050	4050	0
185	20241015	163400	464245215	4050	4050	4050	4050	0
186	20241015	163300	464245215	4050	4050	4050	4050	0
187	20241015	163200	464245215	4050	4050	4050	4050	0
188	20241015	163100	464245215	4050	4050	4050	4050	0
189	20241015	163000	464245215	4050	4050	4050	4050	0
190	20241015	162900	464245215	4050	4050	4050	4050	0
191	20241015	162800	464245215	4050	4050	4050	4050	0
192	20241015	162700	464245215	4050	4050	4050	4050	0
193	20241015	162600	464245215	4050	4050	4050	4050	0
194	20241015	162500	464245215	4050	4050	4050	4050	0
195	20241015	162400	464245215	4050	4050	4050	4050	0
196	20241015	162300	464245215	4050	4050	4050	4050	0
197	20241015	162200	464245215	4050	4050	4050	4050	0
198	20241015	162100	464245215	4050	4050	4050	4050	0
199	20241015	162000	464245215	4050	4050	4050	4050	0
200	20241015	161900	464245215	4050	4050	4050	4050	0
201	20241015	161800	464245215	4050	4050	4050	4050	0
202	20241015	161700	464245215	4050	4050	4050	4050	0
203	20241015	161600	464245215	4050	4050	4050	4050	0
204	20241015	161500	464245215	4050	4050	4050	4050	0
205	20241015	161400	464245215	4050	4050	4050	4050	0
206	20241015	161300	464245215	4050	4050	4050	4050	0
207	20241015	161200	464245215	4050	4050	4050	4050	0
208	20241015	161100	464245215	4050	4050	4050	4050	0
209	20241015	161000	464245215	4050	4050	4050	4050	0
210	20241015	160900	464245215	4050	4050	4050	4050	0
211	20241015	160800	464245215	4050	4050	4050	4050	0
212	20241015	160700	464245215	4050	4050	4050	4050	2110
213	20241015	160600	464245215	4050	4050	4050	4050	0
214	20241015	160500	464245215	4050	4050	4050	4050	0
215	20241015	160400	464245215	4050	4050	4050	4050	0
216	20241015	160300	464245215	4050	4050	4050	4050	0
217	20241015	160200	464245215	4050	4050	4050	4050	0
218	20241015	160100	464245215	4050	4050	4050	4050	0
219	20241015	160000	464245215	4050	4050	4050	4050	0
220	20241015	155900	464245215	4050	4050	4050	4050	0
221	20241015	155800	464245215	4050	4050	4050	4050	0
222	20241015	155700	464245215	4050	4050	4050	4050	0
223	20241015	155600	464245215	4050	4050	4050	4050	0
224	20241015	155500	464245215	4050	4050	4050	4050	0
225	20241015	155400	464245215	4050	4050	4050	4050	0
226	20241015	155300	464245215	4050	4050	4050	4050	0
227	20241015	155200	464245215	4050	4050	4050	4050	0
228	20241015	155100	464245215	4050	4050	4050	4050	0
229	20241015	155000	464245215	4050	4050	4050	4050	0
230	20241015	154900	464245215	4050	4050	4050	4050	0
231	20241015	154800	464245215	4050	4050	4050	4050	0
232	20241015	154700	464245215	4050	4050	4050	4050	0
233	20241015	154600	464245215	4050	4050	4050	4050	0
234	20241015	154500	464245215	4050	4050	4050	4050	0
235	20241015	154400	464245215	4050	4050	4050	4050	0
236	20241015	154300	464245215	4050	4050	4050	4050	0
237	20241015	154200	464245215	4050	4050	4050	4050	0
238	20241015	154100	464245215	4050	4050	4050	4050	0
239	20241015	154000	464245215	4050	4050	4050	4050	0
240	20241015	153900	464245215	4050	4050	4050	4050	0
241	20241015	153800	464245215	4050	4050	4050	4050	0
242	20241015	153700	464245215	4050	4050	4050	4050	2110
243	20241015	153600	464245215	4050	4050	4050	4050	0
244	20241015	153500	464245215	4050	4050	4050	4050	0
245	20241015	153400	464245215	4050	4050	4050	4050	0
246	20241015	153300	464245215	4050	4050	4050	4050	0
247	20241015	153200	464245215	4050	4050	4050	4050	0
248	20241015	153100	464245215	4050	4050	4050	4050	0
249	20241015	153000	464245215	4050	4050	4050	4050	2110
250	20241015	152900	455699715	4050	4050	4050	4050	0
251	20241015	152800	455699715	4050	4050	4050	4050	0
252	20241015	152700	455699715	4050	4050	4050	4050	0
253	20241015	152600	455699715	4050	4050	4050	4050	0
254	20241015	152500	455699715	4050	4050	4050	4050	0
255	20241015	152400	455699715	4050	4050	4050	4050	0
256	20241015	152300	455699715	4050	4050	4050	4050	0
257	20241015	152200	455699715	4050	4050	4050	4050	0
258	20241015	152100	455699715	4050	4050	4050	4050	0
259	20241015	152000	455699715	4050	4050	4050	4050	0
260	20241015	151900	455699715	4050	4050	4050	4045	4020
261	20241015	151800	439418720	4055	4055	4055	4055	8
262	20241015	151700	439386280	4055	4060	4060	4055	57
263	20241015	151600	439154865	4065	4065	4065	4065	99
264	20241015	151500	438752430	4070	4065	4070	4065	7
265	20241015	151400	438723945	4070	4070	4070	4070	14
266	20241015	151300	438666965	4060	4060	4060	4060	18
267	20241015	151200	438593885	4060	4060	4060	4060	0
268	20241015	151100	438593885	4060	4060	4060	4060	58
269	20241015	151000	438358405	4060	4055	4060	4045	190
270	20241015	150900	437588310	4055	4055	4055	4055	10
271	20241015	150800	437547760	4045	4050	4050	4045	350
272	20241015	150700	436130520	4045	4045	4045	4045	0
273	20241015	150600	436130520	4045	4050	4050	4045	187
274	20241015	150500	435373865	4045	4085	4085	4045	580
275	20241015	150400	433016535	4085	4090	4090	4085	3
276	20241015	150300	433004275	4110	4105	4110	4095	1351
277	20241015	150200	427454365	4110	4105	4110	4105	38
278	20241015	150100	427298210	4105	4105	4105	4105	171
279	20241015	150000	426596255	4100	4100	4100	4100	51
280	20241015	145900	426387155	4100	4095	4100	4095	63
281	20241015	145800	426128875	4100	4100	4100	4100	10
282	20241015	145700	426087875	4100	4100	4100	4080	9
283	20241015	145600	426051100	4100	4100	4100	4100	3
284	20241015	145500	426038800	4105	4105	4105	4105	0
285	20241015	145400	426038800	4105	4105	4105	4105	0
286	20241015	145300	426038800	4105	4100	4105	4090	3
287	20241015	145200	426026505	4080	4080	4080	4080	17
288	20241015	145100	425957145	4080	4080	4080	4080	1
289	20241015	145000	425953065	4080	4080	4080	4080	2
290	20241015	144900	425944905	4055	4055	4055	4055	1
291	20241015	144800	425940850	4080	4045	4080	4045	105
292	20241015	144700	425515005	4045	4045	4045	4045	5
293	20241015	144600	425494780	4045	4050	4050	4045	15
294	20241015	144500	425434095	4065	4065	4065	4065	0
295	20241015	144400	425434095	4065	4065	4065	4065	1
296	20241015	144300	425430030	4075	4075	4075	4075	2
297	20241015	144200	425421880	4080	4080	4080	4080	1
298	20241015	144100	425417800	4110	4110	4110	4110	0
299	20241015	144000	425417800	4110	4045	4110	4045	237
300	20241015	143900	424458465	4120	4120	4120	4120	0
301	20241015	143800	424458465	4120	4120	4120	4120	0
302	20241015	143700	424458465	4120	4120	4120	4120	0
303	20241015	143600	424458465	4120	4025	4120	4025	189
304	20241015	143500	423686825	4025	4040	4055	4005	603
305	20241015	143400	421266490	4055	4055	4055	4055	1
306	20241015	143300	421262435	4055	4050	4055	4050	2
307	20241015	143200	421254330	4030	4050	4055	4020	1087
308	20241015	143100	416871035	4050	4040	4050	4020	1016
309	20241015	143000	412779640	4050	4050	4050	4050	123
310	20241015	142900	412281490	4030	4080	4090	4020	2570
311	20241015	142800	401849390	4100	4105	4155	4080	1808
312	20241015	142700	394444835	4105	4150	4150	4105	3072
313	20241015	142600	381720785	4150	4150	4150	4150	19
314	20241015	142500	381641935	4150	4145	4150	4145	1232
315	20241015	142400	376531635	4145	4145	4150	4145	168
316	20241015	142300	375835150	4145	4190	4190	4145	663
317	20241015	142200	373061680	4145	4145	4150	4145	1695
318	20241015	142100	366035150	4140	4200	4215	4140	3404
319	20241015	142000	351795425	4215	4200	4215	4200	139
320	20241015	141900	351209635	4220	4215	4220	4200	1564
321	20241015	141800	344621445	4210	4205	4215	4200	1149
322	20241015	141700	339785170	4205	4185	4205	4185	9524
323	20241015	141600	299812640	4185	4200	4200	4185	2627
324	20241015	141500	288804940	4200	4200	4200	4190	4561
325	20241015	141400	269653100	4175	4175	4175	4175	0
326	20241015	141300	269653100	4175	4175	4175	4175	134
327	20241015	141200	269093650	4175	4170	4175	4170	1661
328	20241015	141100	262159980	4175	4170	4175	4170	629
329	20241015	141000	259537000	4170	4165	4170	4165	100
330	20241015	140900	259120115	4170	4170	4170	4170	2
331	20241015	140800	259111775	4175	4145	4175	4145	8818
332	20241015	140700	222419360	4135	4130	4135	4130	199
333	20241015	140600	221596980	4130	4110	4135	4110	1004
334	20241015	140500	217448185	4110	4105	4110	4105	166
335	20241015	140400	216765950	4080	4110	4110	4080	2229
336	20241015	140300	207654220	4110	4125	4125	4110	2531
337	20241015	140200	197228490	4145	4145	4145	4125	1169
338	20241015	140100	192386520	4145	4140	4145	4140	48
339	20241015	140000	192187740	4140	4135	4140	4135	610
340	20241015	135900	189662350	4140	4140	4140	4140	0
341	20241015	135800	189662350	4140	4135	4140	4135	287
342	20241015	135700	188474895	4135	4135	4135	4135	376
343	20241015	135600	186920135	4135	4125	4135	4125	798
344	20241015	135500	183624395	4130	4120	4130	4120	1916
345	20241015	135400	175723780	4115	4090	4115	4075	694
346	20241015	135300	172868820	4100	4090	4100	4090	2000
347	20241015	135200	164671245	4090	4090	4090	4090	10
348	20241015	135100	164630345	4090	4075	4090	4075	387
349	20241015	135000	163049595	4075	4075	4075	4075	102
350	20241015	134900	162633945	4045	4065	4100	4020	3227
351	20241015	134800	149492610	4070	4065	4070	4065	25
352	20241015	134700	149390970	4065	4010	4065	4010	7480
353	20241015	134600	119253340	4005	4005	4005	4005	50
354	20241015	134500	119053090	4000	4000	4000	4000	0
355	20241015	134400	119053090	4000	4005	4010	4000	320
356	20241015	134300	117770225	4005	4005	4005	4005	2
357	20241015	134200	117762215	4005	4005	4005	4005	5
358	20241015	134100	117742190	3995	3995	3995	3995	340
359	20241015	134000	116383890	3995	3995	3995	3995	1
360	20241015	133900	116379895	4005	4005	4005	4005	0
361	20241015	133800	116379895	4005	4005	4005	4005	150
362	20241015	133700	115779145	4005	4000	4005	4000	52
363	20241015	133600	115570890	4005	4005	4005	4005	0
364	20241015	133500	115570890	4005	4005	4005	4005	0
365	20241015	133400	115570890	4005	4005	4005	4005	1000
366	20241015	133300	111565890	4005	4005	4005	4005	0
367	20241015	133200	111565890	4005	4000	4005	4000	936
368	20241015	133100	107817340	4000	4000	4000	4000	2
369	20241015	133000	107809340	4005	4005	4005	4005	0
370	20241015	132900	107809340	4005	4005	4005	4005	0
371	20241015	132800	107809340	4005	4005	4005	4005	0
372	20241015	132700	107809340	4005	4005	4005	4005	0
373	20241015	132600	107809340	4005	4000	4005	3965	3205
374	20241015	132500	95046170	3985	3985	3985	3985	0
375	20241015	132400	95046170	3985	3985	3985	3985	0
376	20241015	132300	95046170	3985	3985	3985	3985	1
377	20241015	132200	95042185	3985	3985	3985	3985	0
378	20241015	132100	95042185	3985	3985	4015	3985	1200
379	20241015	132000	90245190	3985	3985	3985	3985	1
380	20241015	131900	90241205	3980	3970	3980	3970	3
381	20241015	131800	90229275	3970	3970	3970	3970	1566
382	20241015	131700	84012255	3970	3955	4000	3955	6298
383	20241015	131600	58902120	3960	3930	3960	3930	2914
384	20241015	131500	47397845	3925	3925	3925	3925	125
385	20241015	131400	46907220	3925	3925	3925	3925	11
386	20241015	131300	46864045	3920	3920	3920	3920	139
387	20241015	131200	46319165	3920	3920	3920	3920	0
388	20241015	131100	46319165	3920	3920	3920	3920	0
389	20241015	131000	46319165	3920	3915	3920	3915	384
390	20241015	130900	44814055	3910	3910	3910	3910	94
391	20241015	130800	44446515	3900	3900	3900	3900	0
392	20241015	130700	44446515	3900	3900	3900	3900	20
393	20241015	130600	44368515	3900	3900	3900	3900	30
394	20241015	130500	44251515	3900	3900	3900	3900	0
395	20241015	130400	44251515	3900	3900	3900	3900	0
396	20241015	130300	44251515	3900	3900	3900	3900	0
397	20241015	130200	44251515	3900	3900	3900	3900	0
398	20241015	130100	44251515	3900	3900	3900	3900	0
399	20241015	130000	44251515	3900	3900	3900	3900	0
400	20241015	125900	44251515	3900	3905	3905	3900	1000
401	20241015	125800	40350970	3910	3910	3910	3910	10
402	20241015	125700	40311870	3910	3910	3910	3910	90
403	20241015	125600	39959970	3910	3910	3910	3910	40
404	20241015	125500	39803570	3910	3910	3910	3910	0
405	20241015	125400	39803570	3910	3910	3910	3910	0
406	20241015	125300	39803570	3910	3910	3910	3910	0
407	20241015	125200	39803570	3910	3910	3910	3910	0
408	20241015	125100	39803570	3910	3910	3910	3910	0
409	20241015	125000	39803570	3910	3910	3910	3910	0
410	20241015	124900	39803570	3910	3910	3910	3910	0
411	20241015	124800	39803570	3910	3910	3910	3910	0
412	20241015	124700	39803570	3910	3910	3910	3910	292
413	20241015	124600	38661850	3910	3910	3910	3910	0
414	20241015	124500	38661850	3910	3905	3910	3905	46
415	20241015	124400	38482030	3900	3900	3900	3900	218
416	20241015	124300	37631830	3900	3885	3900	3885	2000
417	20241015	124200	29839415	3885	3885	3885	3885	0
418	20241015	124100	29839415	3885	3885	3885	3885	0
419	20241015	124000	29839415	3885	3885	3885	3885	0
420	20241015	123900	29839415	3885	3885	3885	3885	0
421	20241015	123800	29839415	3885	3885	3885	3885	0
422	20241015	123700	29839415	3885	3885	3885	3885	0
423	20241015	123600	29839415	3885	3885	3885	3885	0
424	20241015	123500	29839415	3885	3885	3885	3885	0
425	20241015	123400	29839415	3885	3885	3885	3885	0
426	20241015	123300	29839415	3885	3885	3885	3885	0
427	20241015	123200	29839415	3885	3885	3885	3885	0
428	20241015	123100	29839415	3885	3885	3885	3885	0
429	20241015	123000	29839415	3885	3885	3885	3885	0
430	20241015	122900	29839415	3885	3885	3885	3885	0
431	20241015	122800	29839415	3885	3885	3885	3885	0
432	20241015	122700	29839415	3885	3885	3885	3885	0
433	20241015	122600	29839415	3885	3885	3885	3885	0
434	20241015	122500	29839415	3885	3885	3885	3885	0
435	20241015	122400	29839415	3885	3885	3885	3885	0
436	20241015	122300	29839415	3885	3885	3885	3885	25
437	20241015	122200	29742290	3885	3885	3885	3885	0
438	20241015	122100	29742290	3885	3885	3885	3885	0
439	20241015	122000	29742290	3885	3885	3885	3885	0
440	20241015	121900	29742290	3885	3885	3885	3885	0
441	20241015	121800	29742290	3885	3885	3885	3885	0
442	20241015	121700	29742290	3885	3885	3885	3885	0
443	20241015	121600	29742290	3885	3885	3885	3885	0
444	20241015	121500	29742290	3885	3885	3885	3885	0
445	20241015	121400	29742290	3885	3885	3885	3885	0
446	20241015	121300	29742290	3885	3885	3885	3885	0
447	20241015	121200	29742290	3885	3885	3885	3885	0
448	20241015	121100	29742290	3885	3885	3885	3885	0
449	20241015	121000	29742290	3885	3885	3885	3885	0
450	20241015	120900	29742290	3885	3885	3885	3885	0
451	20241015	120800	29742290	3885	3885	3885	3885	0
452	20241015	120700	29742290	3885	3885	3885	3885	0
453	20241015	120600	29742290	3885	3885	3885	3885	0
454	20241015	120500	29742290	3885	3885	3885	3885	0
455	20241015	120400	29742290	3885	3885	3885	3885	0
456	20241015	120300	29742290	3885	3885	3885	3885	0
457	20241015	120200	29742290	3885	3885	3885	3885	0
458	20241015	120100	29742290	3885	3885	3885	3885	0
459	20241015	120000	29742290	3885	3885	3885	3885	0
460	20241015	115900	29742290	3885	3885	3885	3885	0
461	20241015	115800	29742290	3885	3885	3885	3885	0
462	20241015	115700	29742290	3885	3885	3885	3885	40
463	20241015	115600	29586890	3885	3885	3885	3885	0
464	20241015	115500	29586890	3885	3885	3885	3885	0
465	20241015	115400	29586890	3885	3885	3885	3885	0
466	20241015	115300	29586890	3885	3885	3885	3885	0
467	20241015	115200	29586890	3885	3885	3885	3885	0
468	20241015	115100	29586890	3885	3885	3885	3885	7
469	20241015	115000	29559695	3890	3890	3890	3890	0
470	20241015	114900	29559695	3890	3890	3890	3890	29
471	20241015	114800	29446885	3890	3885	3890	3885	83
472	20241015	114700	29124030	3875	3875	3875	3875	0
473	20241015	114600	29124030	3875	3875	3875	3875	0
474	20241015	114500	29124030	3875	3875	3875	3875	0
475	20241015	114400	29124030	3875	3875	3875	3875	20
476	20241015	114300	29046530	3875	3875	3875	3875	0
477	20241015	114200	29046530	3875	3875	3875	3875	0
478	20241015	114100	29046530	3875	3875	3875	3875	0
479	20241015	114000	29046530	3875	3875	3875	3875	0
480	20241015	113900	29046530	3875	3875	3875	3875	0
481	20241015	113800	29046530	3875	3875	3875	3875	0
482	20241015	113700	29046530	3875	3875	3875	3875	0
483	20241015	113600	29046530	3875	3875	3875	3875	1
484	20241015	113500	29042655	3895	3895	3895	3895	0
485	20241015	113400	29042655	3895	3895	3895	3895	0
486	20241015	113300	29042655	3895	3895	3895	3895	0
487	20241015	113200	29042655	3895	3895	3895	3895	0
488	20241015	113100	29042655	3895	3895	3895	3895	0
489	20241015	113000	29042655	3895	3895	3895	3895	0
490	20241015	112900	29042655	3895	3895	3895	3895	0
491	20241015	112800	29042655	3895	3895	3895	3895	43
492	20241015	112700	28875170	3895	3895	3895	3895	1000
493	20241015	112600	24980170	3895	3895	3895	3895	0
494	20241015	112500	24980170	3895	3895	3895	3895	0
495	20241015	112400	24980170	3895	3895	3895	3895	0
496	20241015	112300	24980170	3895	3895	3895	3895	0
497	20241015	112200	24980170	3895	3895	3895	3895	0
498	20241015	112100	24980170	3895	3895	3895	3895	0
499	20241015	112000	24980170	3895	3895	3895	3895	0
500	20241015	111900	24980170	3895	3895	3895	3895	0
501	20241015	111800	24980170	3895	3895	3895	3895	0
502	20241015	111700	24980170	3895	3895	3895	3895	0
503	20241015	111600	24980170	3895	3895	3895	3895	0
504	20241015	111500	24980170	3895	3895	3895	3895	79
505	20241015	111400	24672465	3895	3895	3895	3895	0
506	20241015	111300	24672465	3895	3895	3895	3895	0
507	20241015	111200	24672465	3895	3895	3895	3895	0
508	20241015	111100	24672465	3895	3885	3895	3885	1921
509	20241015	111000	17198650	3890	3890	3890	3890	0
510	20241015	110900	17198650	3890	3890	3890	3890	0
511	20241015	110800	17198650	3890	3890	3890	3890	0
512	20241015	110700	17198650	3890	3890	3890	3890	0
513	20241015	110600	17198650	3890	3890	3890	3890	0
514	20241015	110500	17198650	3890	3890	3890	3890	0
515	20241015	110400	17198650	3890	3890	3890	3890	0
516	20241015	110300	17198650	3890	3890	3890	3890	0
517	20241015	110200	17198650	3890	3890	3890	3890	0
518	20241015	110100	17198650	3890	3890	3890	3890	0
519	20241015	110000	17198650	3890	3890	3890	3890	0
520	20241015	105900	17198650	3890	3890	3890	3890	0
521	20241015	105800	17198650	3890	3890	3890	3890	0
522	20241015	105700	17198650	3890	3890	3890	3890	0
523	20241015	105600	17198650	3890	3890	3890	3890	0
524	20241015	105500	17198650	3890	3890	3890	3890	0
525	20241015	105400	17198650	3890	3890	3890	3890	0
526	20241015	105300	17198650	3890	3890	3890	3890	0
527	20241015	105200	17198650	3890	3890	3890	3890	0
528	20241015	105100	17198650	3890	3885	3890	3885	700
529	20241015	105000	14475980	3875	3875	3875	3875	0
530	20241015	104900	14475980	3875	3875	3875	3875	0
531	20241015	104800	14475980	3875	3875	3875	3875	0
532	20241015	104700	14475980	3875	3875	3875	3875	0
533	20241015	104600	14475980	3875	3875	3875	3875	0
534	20241015	104500	14475980	3875	3875	3875	3875	0
535	20241015	104400	14475980	3875	3875	3875	3875	0
536	20241015	104300	14475980	3875	3875	3875	3875	0
537	20241015	104200	14475980	3875	3875	3875	3875	0
538	20241015	104100	14475980	3875	3875	3875	3875	0
539	20241015	104000	14475980	3875	3880	3890	3875	1937
540	20241015	103900	6943090	3875	3875	3875	3875	15
541	20241015	103800	6884965	3875	3875	3875	3875	0
542	20241015	103700	6884965	3875	3875	3875	3875	0
543	20241015	103600	6884965	3875	3875	3875	3875	0
544	20241015	103500	6884965	3875	3875	3875	3875	13
545	20241015	103400	6834590	3875	3875	3875	3875	13
546	20241015	103300	6784215	3875	3875	3875	3875	0
547	20241015	103200	6784215	3875	3875	3875	3875	0
548	20241015	103100	6784215	3875	3875	3875	3875	0
549	20241015	103000	6784215	3875	3875	3875	3875	0
550	20241015	102900	6784215	3875	3875	3875	3875	0
551	20241015	102800	6784215	3875	3875	3875	3875	25
552	20241015	102700	6687340	3875	3875	3875	3875	0
553	20241015	102600	6687340	3875	3875	3875	3875	2
554	20241015	102500	6679590	3870	3870	3870	3870	0
555	20241015	102400	6679590	3870	3870	3870	3870	0
556	20241015	102300	6679590	3870	3870	3870	3870	0
557	20241015	102200	6679590	3870	3870	3870	3870	0
558	20241015	102100	6679590	3870	3870	3870	3870	0
559	20241015	102000	6679590	3870	3870	3870	3870	0
560	20241015	101900	6679590	3870	3870	3870	3870	0
561	20241015	101800	6679590	3870	3870	3870	3870	0
562	20241015	101700	6679590	3870	3870	3870	3870	0
563	20241015	101600	6679590	3870	3870	3870	3870	28
564	20241015	101500	6571230	3870	3870	3870	3870	0
565	20241015	101400	6571230	3870	3870	3870	3870	0
566	20241015	101300	6571230	3870	3870	3870	3870	0
567	20241015	101200	6571230	3870	3870	3870	3870	0
568	20241015	101100	6571230	3870	3870	3870	3870	0
569	20241015	101000	6571230	3870	3870	3870	3870	0
570	20241015	100900	6571230	3870	3870	3870	3870	0
571	20241015	100800	6571230	3870	3870	3870	3870	0
572	20241015	100700	6571230	3870	3870	3870	3870	0
573	20241015	100600	6571230	3870	3870	3870	3870	0
574	20241015	100500	6571230	3870	3870	3870	3870	2
575	20241015	100400	6563490	3860	3860	3860	3860	0
576	20241015	100300	6563490	3860	3860	3860	3860	0
577	20241015	100200	6563490	3860	3860	3860	3860	0
578	20241015	100100	6563490	3860	3860	3860	3860	0
579	20241015	100000	6563490	3860	3860	3860	3860	0
580	20241015	095900	6563490	3860	3860	3860	3860	0
581	20241015	095800	6563490	3860	3860	3860	3860	0
582	20241015	095700	6563490	3860	3860	3860	3860	0
583	20241015	095600	6563490	3860	3855	3860	3855	70
584	20241015	095500	6293540	3855	3855	3855	3855	0
585	20241015	095400	6293540	3855	3855	3855	3855	0
586	20241015	095300	6293540	3855	3855	3855	3855	0
587	20241015	095200	6293540	3855	3855	3855	3855	0
588	20241015	095100	6293540	3855	3855	3855	3855	0
589	20241015	095000	6293540	3855	3855	3855	3855	23
590	20241015	094900	6204875	3855	3855	3855	3855	0
591	20241015	094800	6204875	3855	3855	3855	3855	0
592	20241015	094700	6204875	3855	3855	3855	3855	0
593	20241015	094600	6204875	3855	3855	3855	3855	2
594	20241015	094500	6197165	3875	3875	3875	3875	0
595	20241015	094400	6197165	3875	3875	3875	3875	2
596	20241015	094300	6189415	3875	3875	3875	3875	0
597	20241015	094200	6189415	3875	3875	3875	3875	0
598	20241015	094100	6189415	3875	3870	3875	3870	431
599	20241015	094000	4519295	3880	3880	3880	3880	0
600	20241015	093900	4519295	3880	3880	3880	3880	0
601	20241015	093800	4519295	3880	3880	3880	3880	0
602	20241015	093700	4519295	3880	3880	3880	3880	0
603	20241015	093600	4519295	3880	3880	3880	3880	0
604	20241015	093500	4519295	3880	3880	3880	3880	0
605	20241015	093400	4519295	3880	3880	3880	3880	0
606	20241015	093300	4519295	3880	3880	3880	3880	0
607	20241015	093200	4519295	3880	3880	3880	3880	0
608	20241015	093100	4519295	3880	3880	3880	3880	0
609	20241015	093000	4519295	3880	3880	3880	3880	0
610	20241015	092900	4519295	3880	3875	3880	3875	800
611	20241015	092800	1415675	3880	3880	3880	3880	0
612	20241015	092700	1415675	3880	3880	3880	3880	0
613	20241015	092600	1415675	3880	3880	3880	3880	0
614	20241015	092500	1415675	3880	3880	3880	3880	0
615	20241015	092400	1415675	3880	3880	3880	3880	0
616	20241015	092300	1415675	3880	3880	3880	3880	0
617	20241015	092200	1415675	3880	3880	3880	3880	0
618	20241015	092100	1415675	3880	3880	3880	3880	0
619	20241015	092000	1415675	3880	3880	3880	3880	0
620	20241015	091900	1415675	3880	3880	3880	3880	0
621	20241015	091800	1415675	3880	3880	3880	3880	0
622	20241015	091700	1415675	3880	3880	3880	3880	0
623	20241015	091600	1415675	3880	3880	3880	3880	0
624	20241015	091500	1415675	3880	3880	3880	3880	2
625	20241015	091400	1407915	3815	3815	3815	3815	0
626	20241015	091300	1407915	3815	3815	3815	3815	18
627	20241015	091200	1339245	3815	3815	3815	3815	0
628	20241015	091100	1339245	3815	3815	3815	3815	0
629	20241015	091000	1339245	3815	3815	3815	3815	3
630	20241015	090900	1327800	3815	3815	3815	3815	0
631	20241015	090800	1327800	3815	3805	3815	3805	301
632	20241015	090700	182485	3805	3805	3805	3805	0
633	20241015	090600	182485	3805	3805	3805	3805	0
634	20241015	090500	182485	3805	3805	3805	3805	17
635	20241015	090400	117800	3800	3800	3800	3800	0
636	20241015	090300	117800	3800	3800	3800	3800	0
637	20241015	090200	117800	3800	3800	3800	3800	0
638	20241015	090100	117800	3800	3800	3800	3800	0
639	20241015	090000	117800	3800	3800	3800	3800	31