KissMeData/277070/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	210500	147140800	4050	4050	4050	4050	970
3	20241023	210400	147140800	4050	4050	4050	4050	0
4	20241023	210300	147140800	4050	4050	4050	4050	0
5	20241023	210200	147140800	4050	4050	4050	4050	0
6	20241023	210100	147140800	4050	4050	4050	4050	0
7	20241023	210000	147140800	4050	4050	4050	4050	0
8	20241023	205900	147140800	4050	4050	4050	4050	0
9	20241023	205800	147140800	4050	4050	4050	4050	0
10	20241023	205700	147140800	4050	4050	4050	4050	0
11	20241023	205600	147140800	4050	4050	4050	4050	0
12	20241023	205500	147140800	4050	4050	4050	4050	0
13	20241023	205400	147140800	4050	4050	4050	4050	0
14	20241023	205300	147140800	4050	4050	4050	4050	0
15	20241023	205200	147140800	4050	4050	4050	4050	0
16	20241023	205100	147140800	4050	4050	4050	4050	0
17	20241023	205000	147140800	4050	4050	4050	4050	0
18	20241023	204900	147140800	4050	4050	4050	4050	0
19	20241023	204800	147140800	4050	4050	4050	4050	0
20	20241023	204700	147140800	4050	4050	4050	4050	0
21	20241023	204600	147140800	4050	4050	4050	4050	0
22	20241023	204500	147140800	4050	4050	4050	4050	0
23	20241023	204400	147140800	4050	4050	4050	4050	0
24	20241023	204300	147140800	4050	4050	4050	4050	0
25	20241023	204200	147140800	4050	4050	4050	4050	0
26	20241023	204100	147140800	4050	4050	4050	4050	0
27	20241023	204000	147140800	4050	4050	4050	4050	0
28	20241023	203900	147140800	4050	4050	4050	4050	0
29	20241023	203800	147140800	4050	4050	4050	4050	0
30	20241023	203700	147140800	4050	4050	4050	4050	0
31	20241023	203600	147140800	4050	4050	4050	4050	0
32	20241023	203500	147140800	4050	4050	4050	4050	970
33	20241023	203400	147140800	4050	4050	4050	4050	0
34	20241023	203300	147140800	4050	4050	4050	4050	0
35	20241023	203200	147140800	4050	4050	4050	4050	0
36	20241023	203100	147140800	4050	4050	4050	4050	0
37	20241023	203000	147140800	4050	4050	4050	4050	0
38	20241023	202900	147140800	4050	4050	4050	4050	0
39	20241023	202800	147140800	4050	4050	4050	4050	0
40	20241023	202700	147140800	4050	4050	4050	4050	0
41	20241023	202600	147140800	4050	4050	4050	4050	0
42	20241023	202500	147140800	4050	4050	4050	4050	0
43	20241023	202400	147140800	4050	4050	4050	4050	0
44	20241023	202300	147140800	4050	4050	4050	4050	0
45	20241023	202200	147140800	4050	4050	4050	4050	0
46	20241023	202100	147140800	4050	4050	4050	4050	0
47	20241023	202000	147140800	4050	4050	4050	4050	0
48	20241023	201900	147140800	4050	4050	4050	4050	0
49	20241023	201800	147140800	4050	4050	4050	4050	0
50	20241023	201700	147140800	4050	4050	4050	4050	0
51	20241023	201600	147140800	4050	4050	4050	4050	0
52	20241023	201500	147140800	4050	4050	4050	4050	0
53	20241023	201400	147140800	4050	4050	4050	4050	0
54	20241023	201300	147140800	4050	4050	4050	4050	0
55	20241023	201200	147140800	4050	4050	4050	4050	0
56	20241023	201100	147140800	4050	4050	4050	4050	0
57	20241023	201000	147140800	4050	4050	4050	4050	0
58	20241023	200900	147140800	4050	4050	4050	4050	0
59	20241023	200800	147140800	4050	4050	4050	4050	0
60	20241023	200700	147140800	4050	4050	4050	4050	0
61	20241023	200600	147140800	4050	4050	4050	4050	0
62	20241023	200500	147140800	4050	4050	4050	4050	970
63	20241023	200400	147140800	4050	4050	4050	4050	0
64	20241023	200300	147140800	4050	4050	4050	4050	0
65	20241023	200200	147140800	4050	4050	4050	4050	0
66	20241023	200100	147140800	4050	4050	4050	4050	0
67	20241023	200000	147140800	4050	4050	4050	4050	0
68	20241023	195900	147140800	4050	4050	4050	4050	0
69	20241023	195800	147140800	4050	4050	4050	4050	0
70	20241023	195700	147140800	4050	4050	4050	4050	0
71	20241023	195600	147140800	4050	4050	4050	4050	0
72	20241023	195500	147140800	4050	4050	4050	4050	0
73	20241023	195400	147140800	4050	4050	4050	4050	0
74	20241023	195300	147140800	4050	4050	4050	4050	0
75	20241023	195200	147140800	4050	4050	4050	4050	0
76	20241023	195100	147140800	4050	4050	4050	4050	0
77	20241023	195000	147140800	4050	4050	4050	4050	0
78	20241023	194900	147140800	4050	4050	4050	4050	0
79	20241023	194800	147140800	4050	4050	4050	4050	0
80	20241023	194700	147140800	4050	4050	4050	4050	0
81	20241023	194600	147140800	4050	4050	4050	4050	0
82	20241023	194500	147140800	4050	4050	4050	4050	0
83	20241023	194400	147140800	4050	4050	4050	4050	0
84	20241023	194300	147140800	4050	4050	4050	4050	0
85	20241023	194200	147140800	4050	4050	4050	4050	0
86	20241023	194100	147140800	4050	4050	4050	4050	0
87	20241023	194000	147140800	4050	4050	4050	4050	0
88	20241023	193900	147140800	4050	4050	4050	4050	0
89	20241023	193800	147140800	4050	4050	4050	4050	0
90	20241023	193700	147140800	4050	4050	4050	4050	0
91	20241023	193600	147140800	4050	4050	4050	4050	0
92	20241023	193500	147140800	4050	4050	4050	4050	970
93	20241023	193400	147140800	4050	4050	4050	4050	0
94	20241023	193300	147140800	4050	4050	4050	4050	0
95	20241023	193200	147140800	4050	4050	4050	4050	0
96	20241023	193100	147140800	4050	4050	4050	4050	0
97	20241023	193000	147140800	4050	4050	4050	4050	0
98	20241023	192900	147140800	4050	4050	4050	4050	0
99	20241023	192800	147140800	4050	4050	4050	4050	0
100	20241023	192700	147140800	4050	4050	4050	4050	0
101	20241023	192600	147140800	4050	4050	4050	4050	0
102	20241023	192500	147140800	4050	4050	4050	4050	0
103	20241023	192400	147140800	4050	4050	4050	4050	0
104	20241023	192300	147140800	4050	4050	4050	4050	0
105	20241023	192200	147140800	4050	4050	4050	4050	0
106	20241023	192100	147140800	4050	4050	4050	4050	0
107	20241023	192000	147140800	4050	4050	4050	4050	0
108	20241023	191900	147140800	4050	4050	4050	4050	0
109	20241023	191800	147140800	4050	4050	4050	4050	0
110	20241023	191700	147140800	4050	4050	4050	4050	0
111	20241023	191600	147140800	4050	4050	4050	4050	0
112	20241023	191500	147140800	4050	4050	4050	4050	0
113	20241023	191400	147140800	4050	4050	4050	4050	0
114	20241023	191300	147140800	4050	4050	4050	4050	0
115	20241023	191200	147140800	4050	4050	4050	4050	0
116	20241023	191100	147140800	4050	4050	4050	4050	0
117	20241023	191000	147140800	4050	4050	4050	4050	0
118	20241023	190900	147140800	4050	4050	4050	4050	0
119	20241023	190800	147140800	4050	4050	4050	4050	0
120	20241023	190700	147140800	4050	4050	4050	4050	0
121	20241023	190600	147140800	4050	4050	4050	4050	0
122	20241023	190500	147140800	4050	4050	4050	4050	970
123	20241023	190400	147140800	4050	4050	4050	4050	0
124	20241023	190300	147140800	4050	4050	4050	4050	0
125	20241023	190200	147140800	4050	4050	4050	4050	0
126	20241023	190100	147140800	4050	4050	4050	4050	0
127	20241023	190000	147140800	4050	4050	4050	4050	0
128	20241023	185900	147140800	4050	4050	4050	4050	0
129	20241023	185800	147140800	4050	4050	4050	4050	0
130	20241023	185700	147140800	4050	4050	4050	4050	0
131	20241023	185600	147140800	4050	4050	4050	4050	0
132	20241023	185500	147140800	4050	4050	4050	4050	0
133	20241023	185400	147140800	4050	4050	4050	4050	0
134	20241023	185300	147140800	4050	4050	4050	4050	0
135	20241023	185200	147140800	4050	4050	4050	4050	0
136	20241023	185100	147140800	4050	4050	4050	4050	0
137	20241023	185000	147140800	4050	4050	4050	4050	0
138	20241023	184900	147140800	4050	4050	4050	4050	0
139	20241023	184800	147140800	4050	4050	4050	4050	0
140	20241023	184700	147140800	4050	4050	4050	4050	0
141	20241023	184600	147140800	4050	4050	4050	4050	0
142	20241023	184500	147140800	4050	4050	4050	4050	0
143	20241023	184400	147140800	4050	4050	4050	4050	0
144	20241023	184300	147140800	4050	4050	4050	4050	0
145	20241023	184200	147140800	4050	4050	4050	4050	0
146	20241023	184100	147140800	4050	4050	4050	4050	0
147	20241023	184000	147140800	4050	4050	4050	4050	0
148	20241023	183900	147140800	4050	4050	4050	4050	0
149	20241023	183800	147140800	4050	4050	4050	4050	0
150	20241023	183700	147140800	4050	4050	4050	4050	0
151	20241023	183600	147140800	4050	4050	4050	4050	0
152	20241023	183500	147140800	4050	4050	4050	4050	970
153	20241023	183400	147140800	4050	4050	4050	4050	0
154	20241023	183300	147140800	4050	4050	4050	4050	0
155	20241023	183200	147140800	4050	4050	4050	4050	0
156	20241023	183100	147140800	4050	4050	4050	4050	0
157	20241023	183000	147140800	4050	4050	4050	4050	0
158	20241023	182900	147140800	4050	4050	4050	4050	0
159	20241023	182800	147140800	4050	4050	4050	4050	0
160	20241023	182700	147140800	4050	4050	4050	4050	0
161	20241023	182600	147140800	4050	4050	4050	4050	0
162	20241023	182500	147140800	4050	4050	4050	4050	0
163	20241023	182400	147140800	4050	4050	4050	4050	0
164	20241023	182300	147140800	4050	4050	4050	4050	0
165	20241023	182200	147140800	4050	4050	4050	4050	0
166	20241023	182100	147140800	4050	4050	4050	4050	0
167	20241023	182000	147140800	4050	4050	4050	4050	0
168	20241023	181900	147140800	4050	4050	4050	4050	0
169	20241023	181800	147140800	4050	4050	4050	4050	0
170	20241023	181700	147140800	4050	4050	4050	4050	0
171	20241023	181600	147140800	4050	4050	4050	4050	0
172	20241023	181500	147140800	4050	4050	4050	4050	0
173	20241023	181400	147140800	4050	4050	4050	4050	0
174	20241023	181300	147140800	4050	4050	4050	4050	0
175	20241023	181200	147140800	4050	4050	4050	4050	0
176	20241023	181100	147140800	4050	4050	4050	4050	0
177	20241023	181000	147140800	4050	4050	4050	4050	0
178	20241023	180900	147140800	4050	4050	4050	4050	0
179	20241023	180800	147140800	4050	4050	4050	4050	0
180	20241023	180700	147140800	4050	4050	4050	4050	0
181	20241023	180600	147140800	4050	4050	4050	4050	0
182	20241023	180500	147140800	4050	4050	4050	4050	970
183	20241023	180400	147140800	4050	4050	4050	4050	0
184	20241023	180300	147140800	4050	4050	4050	4050	0
185	20241023	180200	147140800	4050	4050	4050	4050	0
186	20241023	180100	147140800	4050	4050	4050	4050	0
187	20241023	180000	147140800	4050	4050	4050	4050	0
188	20241023	175900	147140800	4050	4050	4050	4050	0
189	20241023	175800	147140800	4050	4050	4050	4050	0
190	20241023	175700	147140800	4050	4050	4050	4050	0
191	20241023	175600	147140800	4050	4050	4050	4050	0
192	20241023	175500	147140800	4050	4050	4050	4050	0
193	20241023	175400	147140800	4050	4050	4050	4050	0
194	20241023	175300	147140800	4050	4050	4050	4050	0
195	20241023	175200	147140800	4050	4050	4050	4050	0
196	20241023	175100	147140800	4050	4050	4050	4050	0
197	20241023	175000	147140800	4050	4050	4050	4050	0
198	20241023	174900	147140800	4050	4050	4050	4050	0
199	20241023	174800	147140800	4050	4050	4050	4050	0
200	20241023	174700	147140800	4050	4050	4050	4050	0
201	20241023	174600	147140800	4050	4050	4050	4050	0
202	20241023	174500	147140800	4050	4050	4050	4050	0
203	20241023	174400	147140800	4050	4050	4050	4050	0
204	20241023	174300	147140800	4050	4050	4050	4050	0
205	20241023	174200	147140800	4050	4050	4050	4050	0
206	20241023	174100	147140800	4050	4050	4050	4050	0
207	20241023	174000	147140800	4050	4050	4050	4050	0
208	20241023	173900	147140800	4050	4050	4050	4050	0
209	20241023	173800	147140800	4050	4050	4050	4050	0
210	20241023	173700	147140800	4050	4050	4050	4050	0
211	20241023	173600	147140800	4050	4050	4050	4050	0
212	20241023	173500	147140800	4050	4050	4050	4050	970
213	20241023	173400	147140800	4050	4050	4050	4050	0
214	20241023	173300	147140800	4050	4050	4050	4050	0
215	20241023	173200	147140800	4050	4050	4050	4050	0
216	20241023	173100	147140800	4050	4050	4050	4050	0
217	20241023	173000	147140800	4050	4050	4050	4050	0
218	20241023	172900	147140800	4050	4050	4050	4050	0
219	20241023	172800	147140800	4050	4050	4050	4050	0
220	20241023	172700	147140800	4050	4050	4050	4050	0
221	20241023	172600	147140800	4050	4050	4050	4050	0
222	20241023	172500	147140800	4050	4050	4050	4050	0
223	20241023	172400	147140800	4050	4050	4050	4050	0
224	20241023	172300	147140800	4050	4050	4050	4050	0
225	20241023	172200	147140800	4050	4050	4050	4050	0
226	20241023	172100	147140800	4050	4050	4050	4050	0
227	20241023	172000	147140800	4050	4050	4050	4050	0
228	20241023	171900	147140800	4050	4050	4050	4050	0
229	20241023	171800	147140800	4050	4050	4050	4050	0
230	20241023	171700	147140800	4050	4050	4050	4050	0
231	20241023	171600	147140800	4050	4050	4050	4050	0
232	20241023	171500	147140800	4050	4050	4050	4050	0
233	20241023	171400	147140800	4050	4050	4050	4050	0
234	20241023	171300	147140800	4050	4050	4050	4050	0
235	20241023	171200	147140800	4050	4050	4050	4050	0
236	20241023	171100	147140800	4050	4050	4050	4050	0
237	20241023	171000	147140800	4050	4050	4050	4050	0
238	20241023	170900	147140800	4050	4050	4050	4050	0
239	20241023	170800	147140800	4050	4050	4050	4050	0
240	20241023	170700	147140800	4050	4050	4050	4050	0
241	20241023	170600	147140800	4050	4050	4050	4050	0
242	20241023	170500	147140800	4050	4050	4050	4050	970
243	20241023	170400	147140800	4050	4050	4050	4050	0
244	20241023	170300	147140800	4050	4050	4050	4050	0
245	20241023	170200	147140800	4050	4050	4050	4050	0
246	20241023	170100	147140800	4050	4050	4050	4050	0
247	20241023	170000	147140800	4050	4050	4050	4050	0
248	20241023	165900	147140800	4050	4050	4050	4050	0
249	20241023	165800	147140800	4050	4050	4050	4050	0
250	20241023	165700	147140800	4050	4050	4050	4050	0
251	20241023	165600	147140800	4050	4050	4050	4050	0
252	20241023	165500	147140800	4050	4050	4050	4050	0
253	20241023	165400	147140800	4050	4050	4050	4050	0
254	20241023	165300	147140800	4050	4050	4050	4050	0
255	20241023	165200	147140800	4050	4050	4050	4050	0
256	20241023	165100	147140800	4050	4050	4050	4050	0
257	20241023	165000	147140800	4050	4050	4050	4050	0
258	20241023	164900	147140800	4050	4050	4050	4050	0
259	20241023	164800	147140800	4050	4050	4050	4050	0
260	20241023	164700	147140800	4050	4050	4050	4050	0
261	20241023	164600	147140800	4050	4050	4050	4050	0
262	20241023	164500	147140800	4050	4050	4050	4050	0
263	20241023	164400	147140800	4050	4050	4050	4050	0
264	20241023	164300	147140800	4050	4050	4050	4050	0
265	20241023	164200	147140800	4050	4050	4050	4050	0
266	20241023	164100	147140800	4050	4050	4050	4050	0
267	20241023	164000	147140800	4050	4050	4050	4050	0
268	20241023	163900	147140800	4050	4050	4050	4050	0
269	20241023	163800	147140800	4050	4050	4050	4050	0
270	20241023	163700	147140800	4050	4050	4050	4050	0
271	20241023	163600	147140800	4050	4050	4050	4050	0
272	20241023	163500	147140800	4050	4050	4050	4050	970
273	20241023	163400	147140800	4050	4050	4050	4050	0
274	20241023	163300	147140800	4050	4050	4050	4050	0
275	20241023	163200	147140800	4050	4050	4050	4050	0
276	20241023	163100	147140800	4050	4050	4050	4050	0
277	20241023	163000	147140800	4050	4050	4050	4050	0
278	20241023	162900	147140800	4050	4050	4050	4050	0
279	20241023	162800	147140800	4050	4050	4050	4050	0
280	20241023	162700	147140800	4050	4050	4050	4050	0
281	20241023	162600	147140800	4050	4050	4050	4050	0
282	20241023	162500	147140800	4050	4050	4050	4050	0
283	20241023	162400	147140800	4050	4050	4050	4050	0
284	20241023	162300	147140800	4050	4050	4050	4050	0
285	20241023	162200	147140800	4050	4050	4050	4050	0
286	20241023	162100	147140800	4050	4050	4050	4050	0
287	20241023	162000	147140800	4050	4050	4050	4050	0
288	20241023	161900	147140800	4050	4050	4050	4050	0
289	20241023	161800	147140800	4050	4050	4050	4050	0
290	20241023	161700	147140800	4050	4050	4050	4050	0
291	20241023	161600	147140800	4050	4050	4050	4050	0
292	20241023	161500	147140800	4050	4050	4050	4050	0
293	20241023	161400	147140800	4050	4050	4050	4050	0
294	20241023	161300	147140800	4050	4050	4050	4050	0
295	20241023	161200	147140800	4050	4050	4050	4050	0
296	20241023	161100	147140800	4050	4050	4050	4050	0
297	20241023	161000	147140800	4050	4050	4050	4050	0
298	20241023	160900	147140800	4050	4050	4050	4050	0
299	20241023	160800	147140800	4050	4050	4050	4050	0
300	20241023	160700	147140800	4050	4050	4050	4050	0
301	20241023	160600	147140800	4050	4050	4050	4050	0
302	20241023	160500	147140800	4050	4050	4050	4050	970
303	20241023	160400	147140800	4050	4050	4050	4050	0
304	20241023	160300	147140800	4050	4050	4050	4050	0
305	20241023	160200	147140800	4050	4050	4050	4050	0
306	20241023	160100	147140800	4050	4050	4050	4050	0
307	20241023	160000	147140800	4050	4050	4050	4050	0
308	20241023	155900	147140800	4050	4050	4050	4050	0
309	20241023	155800	147140800	4050	4050	4050	4050	0
310	20241023	155700	147140800	4050	4050	4050	4050	0
311	20241023	155600	147140800	4050	4050	4050	4050	0
312	20241023	155500	147140800	4050	4050	4050	4050	0
313	20241023	155400	147140800	4050	4050	4050	4050	0
314	20241023	155300	147140800	4050	4050	4050	4050	0
315	20241023	155200	147140800	4050	4050	4050	4050	0
316	20241023	155100	147140800	4050	4050	4050	4050	0
317	20241023	155000	147140800	4050	4050	4050	4050	0
318	20241023	154900	147140800	4050	4050	4050	4050	0
319	20241023	154800	147140800	4050	4050	4050	4050	0
320	20241023	154700	147140800	4050	4050	4050	4050	0
321	20241023	154600	147140800	4050	4050	4050	4050	0
322	20241023	154500	147140800	4050	4050	4050	4050	0
323	20241023	154400	147140800	4050	4050	4050	4050	0
324	20241023	154300	147140800	4050	4050	4050	4050	0
325	20241023	154200	147140800	4050	4050	4050	4050	0
326	20241023	154100	147140800	4050	4050	4050	4050	0
327	20241023	154000	147140800	4050	4050	4050	4050	0
328	20241023	153900	147140800	4050	4050	4050	4050	0
329	20241023	153800	147140800	4050	4050	4050	4050	0
330	20241023	153700	147140800	4050	4050	4050	4050	0
331	20241023	153600	147140800	4050	4050	4050	4050	0
332	20241023	153500	147140800	4050	4050	4050	4050	970
333	20241023	153400	147140800	4050	4050	4050	4050	0
334	20241023	153300	147140800	4050	4050	4050	4050	0
335	20241023	153200	147140800	4050	4050	4050	4050	0
336	20241023	153100	147140800	4050	4050	4050	4050	0
337	20241023	153000	147140800	4050	4050	4050	4050	970
338	20241023	152900	143212300	4005	4005	4005	4005	0
339	20241023	152800	143212300	4005	4005	4005	4005	0
340	20241023	152700	143212300	4005	4005	4005	4005	0
341	20241023	152600	143212300	4005	4005	4005	4005	0
342	20241023	152500	143212300	4005	4005	4005	4005	0
343	20241023	152400	143212300	4005	4005	4005	4005	0
344	20241023	152300	143212300	4005	4005	4005	4005	0
345	20241023	152200	143212300	4005	4005	4005	4005	0
346	20241023	152100	143212300	4005	4005	4005	4005	0
347	20241023	152000	143212300	4005	4005	4005	4005	0
348	20241023	151900	143212300	4005	4005	4005	4005	296
349	20241023	151800	142026820	4005	4005	4005	4005	1
350	20241023	151700	142022815	3975	3980	3980	3975	111
351	20241023	151600	141581290	4005	3985	4005	3985	55
352	20241023	151500	141362035	3980	3980	3980	3980	727
353	20241023	151400	138468575	3980	3970	3980	3970	440
354	20241023	151300	136720505	3955	3965	3965	3955	550
355	20241023	151200	134543525	3965	3970	3970	3965	307
356	20241023	151100	133326265	3970	3975	3975	3970	256
357	20241023	151000	132309905	3975	3975	3975	3975	24
358	20241023	150900	132214505	3980	3980	3980	3980	1
359	20241023	150800	132210525	3975	3975	3975	3975	127
360	20241023	150700	131705700	3975	3975	3975	3975	0
361	20241023	150600	131705700	3975	3975	3975	3975	48
362	20241023	150500	131514900	3975	3975	3975	3975	49
363	20241023	150400	131320125	3975	3975	3975	3975	0
364	20241023	150300	131320125	3975	3975	3975	3975	0
365	20241023	150200	131320125	3975	3975	3975	3975	0
366	20241023	150100	131320125	3975	3975	3975	3975	0
367	20241023	150000	131320125	3975	3975	3975	3975	128
368	20241023	145900	130811325	3975	3975	3975	3975	45
369	20241023	145800	130632450	3975	3975	3975	3975	0
370	20241023	145700	130632450	3975	3975	3975	3975	0
371	20241023	145600	130632450	3975	3975	3975	3975	1
372	20241023	145500	130628475	3975	3980	3980	3975	436
373	20241023	145400	128893200	3985	3985	3985	3985	0
374	20241023	145300	128893200	3985	3985	3985	3985	0
375	20241023	145200	128893200	3985	3985	3985	3985	0
376	20241023	145100	128893200	3985	3985	3985	3985	0
377	20241023	145000	128893200	3985	3985	3985	3985	0
378	20241023	144900	128893200	3985	3985	3985	3985	0
379	20241023	144800	128893200	3985	3985	3985	3985	0
380	20241023	144700	128893200	3985	3985	3985	3985	0
381	20241023	144600	128893200	3985	3985	3985	3985	119
382	20241023	144500	128418985	3985	3985	3985	3985	0
383	20241023	144400	128418985	3985	3985	3985	3985	0
384	20241023	144300	128418985	3985	3985	3985	3985	0
385	20241023	144200	128418985	3985	3985	3985	3985	0
386	20241023	144100	128418985	3985	3985	3985	3985	2
387	20241023	144000	128411015	3985	3985	3985	3985	75
388	20241023	143900	128112140	3985	3985	3985	3985	100
389	20241023	143800	127713640	3985	3985	3985	3985	0
390	20241023	143700	127713640	3985	3985	3985	3985	0
391	20241023	143600	127713640	3985	3985	3985	3985	0
392	20241023	143500	127713640	3985	3985	3985	3985	1
393	20241023	143400	127709655	3980	3980	3980	3980	0
394	20241023	143300	127709655	3980	3980	3980	3980	90
395	20241023	143200	127351455	3980	3980	3980	3980	0
396	20241023	143100	127351455	3980	3980	3980	3980	0
397	20241023	143000	127351455	3980	3980	3980	3980	0
398	20241023	142900	127351455	3980	3980	3980	3980	47
399	20241023	142800	127164395	3975	3975	3975	3975	1
400	20241023	142700	127160420	3980	3980	3980	3980	110
401	20241023	142600	126722620	3980	3975	3980	3975	2
402	20241023	142500	126714665	3980	3975	3980	3975	2
403	20241023	142400	126706710	3980	3980	3980	3980	0
404	20241023	142300	126706710	3980	3980	3980	3980	0
405	20241023	142200	126706710	3980	3975	3980	3975	57
406	20241023	142100	126480125	3975	3975	3975	3975	15
407	20241023	142000	126420500	3975	3975	3975	3975	0
408	20241023	141900	126420500	3975	3975	3975	3975	0
409	20241023	141800	126420500	3975	3975	3975	3975	0
410	20241023	141700	126420500	3975	3975	3975	3975	0
411	20241023	141600	126420500	3975	3975	3975	3975	85
412	20241023	141500	126082625	3975	3975	3975	3975	100
413	20241023	141400	125685125	3975	3975	3975	3975	0
414	20241023	141300	125685125	3975	3975	3975	3975	0
415	20241023	141200	125685125	3975	3975	3975	3975	1
416	20241023	141100	125681150	3980	3980	3980	3980	0
417	20241023	141000	125681150	3980	3980	3980	3980	0
418	20241023	140900	125681150	3980	3980	3980	3980	0
419	20241023	140800	125681150	3980	3980	3980	3980	0
420	20241023	140700	125681150	3980	3980	3980	3980	0
421	20241023	140600	125681150	3980	3980	3980	3980	1
422	20241023	140500	125677170	3965	3965	3965	3965	0
423	20241023	140400	125677170	3965	3965	3965	3965	1
424	20241023	140300	125673205	3965	3970	3970	3965	1366
425	20241023	140200	120256125	3980	3980	3980	3980	0
426	20241023	140100	120256125	3980	3980	3980	3980	0
427	20241023	140000	120256125	3980	3980	3980	3980	1
428	20241023	135900	120252145	3990	3990	3990	3990	0
429	20241023	135800	120252145	3990	3990	3990	3990	0
430	20241023	135700	120252145	3990	3990	3990	3990	0
431	20241023	135600	120252145	3990	3990	3990	3990	0
432	20241023	135500	120252145	3990	3990	3990	3990	0
433	20241023	135400	120252145	3990	3975	3990	3975	600
434	20241023	135300	117860970	3975	3975	3975	3975	11
435	20241023	135200	117817245	3955	3985	3985	3955	1201
436	20241023	135100	113057460	3975	3985	3985	3975	23
437	20241023	135000	112966025	3970	3970	3970	3970	0
438	20241023	134900	112966025	3970	3970	3970	3970	0
439	20241023	134800	112966025	3970	3970	3970	3970	0
440	20241023	134700	112966025	3970	3970	3970	3970	0
441	20241023	134600	112966025	3970	3970	3970	3970	0
442	20241023	134500	112966025	3970	3970	3970	3970	0
443	20241023	134400	112966025	3970	3970	3970	3970	0
444	20241023	134300	112966025	3970	3970	3970	3970	0
445	20241023	134200	112966025	3970	3975	3975	3970	501
446	20241023	134100	110976055	3990	3990	3990	3990	0
447	20241023	134000	110976055	3990	3990	3990	3990	0
448	20241023	133900	110976055	3990	3990	3990	3990	0
449	20241023	133800	110976055	3990	3990	3990	3990	0
450	20241023	133700	110976055	3990	3990	3990	3990	0
451	20241023	133600	110976055	3990	3990	3990	3990	0
452	20241023	133500	110976055	3990	3990	3990	3990	0
453	20241023	133400	110976055	3990	3990	3990	3990	5
454	20241023	133300	110956105	3990	3985	3990	3985	5
455	20241023	133200	110936175	3985	3985	3985	3985	5
456	20241023	133100	110916250	3985	3985	3985	3985	5
457	20241023	133000	110896325	3955	3970	3970	3955	680
458	20241023	132900	108206720	3975	3975	3975	3975	0
459	20241023	132800	108206720	3975	3990	3990	3975	803
460	20241023	132700	105008540	3985	3985	3985	3985	0
461	20241023	132600	105008540	3985	3985	3985	3985	0
462	20241023	132500	105008540	3985	3985	3985	3985	1
463	20241023	132400	105004555	3990	3985	3990	3985	67
464	20241023	132300	104737255	3990	3990	3990	3990	1
465	20241023	132200	104733265	3965	3965	3965	3965	0
466	20241023	132100	104733265	3965	3975	3975	3965	500
467	20241023	132000	102749595	3985	3985	3985	3985	602
468	20241023	131900	100350625	3960	3960	3960	3960	0
469	20241023	131800	100350625	3960	3980	3980	3960	2212
470	20241023	131700	91582510	3960	4015	4015	3960	3018
471	20241023	131600	79620990	4055	4055	4055	4055	0
472	20241023	131500	79620990	4055	4055	4055	4055	0
473	20241023	131400	79620990	4055	4055	4055	4055	0
474	20241023	131300	79620990	4055	4055	4055	4055	0
475	20241023	131200	79620990	4055	4055	4055	4055	0
476	20241023	131100	79620990	4055	4055	4055	4055	0
477	20241023	131000	79620990	4055	4055	4055	4055	0
478	20241023	130900	79620990	4055	4055	4055	4055	0
479	20241023	130800	79620990	4055	4055	4055	4055	0
480	20241023	130700	79620990	4055	4055	4055	4055	0
481	20241023	130600	79620990	4055	4055	4055	4055	0
482	20241023	130500	79620990	4055	4055	4055	4055	1
483	20241023	130400	79616935	4050	4050	4050	4050	0
484	20241023	130300	79616935	4050	4050	4050	4050	6
485	20241023	130200	79592635	4055	4055	4055	4055	0
486	20241023	130100	79592635	4055	4055	4055	4055	0
487	20241023	130000	79592635	4055	4055	4055	4055	1
488	20241023	125900	79588580	4055	4055	4055	4055	0
489	20241023	125800	79588580	4055	4055	4055	4055	1
490	20241023	125700	79584525	4055	4055	4055	4055	0
491	20241023	125600	79584525	4055	4055	4055	4055	1
492	20241023	125500	79580470	4015	4015	4015	4015	0
493	20241023	125400	79580470	4015	4040	4040	4015	769
494	20241023	125300	76484765	4065	4065	4065	4065	0
495	20241023	125200	76484765	4065	4065	4065	4065	0
496	20241023	125100	76484765	4065	4065	4065	4065	0
497	20241023	125000	76484765	4065	4065	4065	4065	0
498	20241023	124900	76484765	4065	4065	4065	4065	0
499	20241023	124800	76484765	4065	4065	4065	4065	0
500	20241023	124700	76484765	4065	4065	4065	4065	0
501	20241023	124600	76484765	4065	4065	4065	4065	0
502	20241023	124500	76484765	4065	4065	4065	4065	0
503	20241023	124400	76484765	4065	4065	4065	4065	0
504	20241023	124300	76484765	4065	4065	4065	4065	0
505	20241023	124200	76484765	4065	4065	4065	4065	0
506	20241023	124100	76484765	4065	4065	4065	4065	0
507	20241023	124000	76484765	4065	4065	4065	4065	6
508	20241023	123900	76460375	4025	4040	4040	4025	1000
509	20241023	123800	72433760	4070	4070	4070	4070	0
510	20241023	123700	72433760	4070	4070	4070	4070	0
511	20241023	123600	72433760	4070	4070	4070	4070	0
512	20241023	123500	72433760	4070	4070	4070	4070	0
513	20241023	123400	72433760	4070	4070	4070	4070	0
514	20241023	123300	72433760	4070	4070	4070	4070	0
515	20241023	123200	72433760	4070	4070	4070	4070	0
516	20241023	123100	72433760	4070	4040	4070	4040	3
517	20241023	123000	72421585	4070	4070	4070	4070	1
518	20241023	122900	72417515	4065	4065	4065	4065	451
519	20241023	122800	70584200	4065	4065	4065	4065	0
520	20241023	122700	70584200	4065	4065	4065	4065	0
521	20241023	122600	70584200	4065	4065	4065	4065	0
522	20241023	122500	70584200	4065	4065	4065	4065	0
523	20241023	122400	70584200	4065	4065	4065	4065	0
524	20241023	122300	70584200	4065	4065	4065	4065	0
525	20241023	122200	70584200	4065	4065	4065	4065	0
526	20241023	122100	70584200	4065	4065	4065	4065	1
527	20241023	122000	70580135	4055	4055	4055	4055	140
528	20241023	121900	70012435	4055	4055	4055	4055	0
529	20241023	121800	70012435	4055	4055	4055	4055	0
530	20241023	121700	70012435	4055	4055	4055	4055	0
531	20241023	121600	70012435	4055	4055	4055	4055	0
532	20241023	121500	70012435	4055	4055	4055	4055	0
533	20241023	121400	70012435	4055	4055	4055	4055	0
534	20241023	121300	70012435	4055	4055	4055	4055	0
535	20241023	121200	70012435	4055	4055	4055	4055	0
536	20241023	121100	70012435	4055	4055	4055	4055	0
537	20241023	121000	70012435	4055	4055	4055	4055	0
538	20241023	120900	70012435	4055	4055	4055	4055	0
539	20241023	120800	70012435	4055	4055	4055	4055	0
540	20241023	120700	70012435	4055	4055	4055	4055	0
541	20241023	120600	70012435	4055	4055	4055	4055	1
542	20241023	120500	70008380	4055	4055	4055	4055	0
543	20241023	120400	70008380	4055	4055	4055	4055	0
544	20241023	120300	70008380	4055	4055	4055	4055	0
545	20241023	120200	70008380	4055	4055	4055	4055	0
546	20241023	120100	70008380	4055	4055	4055	4055	0
547	20241023	120000	70008380	4055	4055	4055	4055	0
548	20241023	115900	70008380	4055	4055	4055	4055	0
549	20241023	115800	70008380	4055	4055	4055	4055	0
550	20241023	115700	70008380	4055	4055	4055	4055	0
551	20241023	115600	70008380	4055	4055	4055	4055	0
552	20241023	115500	70008380	4055	4055	4055	4055	0
553	20241023	115400	70008380	4055	4055	4055	4055	0
554	20241023	115300	70008380	4055	4045	4055	4045	250
555	20241023	115200	68996270	4045	4045	4045	4045	0
556	20241023	115100	68996270	4045	4045	4045	4045	0
557	20241023	115000	68996270	4045	4045	4045	4045	1
558	20241023	114900	68992225	4050	4050	4050	4050	0
559	20241023	114800	68992225	4050	4045	4050	4045	10
560	20241023	114700	68951770	4045	4045	4045	4045	1
561	20241023	114600	68947725	4000	4030	4050	4000	71
562	20241023	114500	68662870	4030	4030	4030	4030	0
563	20241023	114400	68662870	4030	4030	4030	4030	0
564	20241023	114300	68662870	4030	4030	4030	4030	1
565	20241023	114200	68658840	4000	4000	4000	4000	0
566	20241023	114100	68658840	4000	4000	4000	4000	100
567	20241023	114000	68258840	4045	4045	4045	4045	0
568	20241023	113900	68258840	4045	4045	4045	4045	0
569	20241023	113800	68258840	4045	4045	4045	4045	4
570	20241023	113700	68242660	4000	4000	4000	4000	3
571	20241023	113600	68230660	4000	4010	4010	4000	247
572	20241023	113500	67242650	4045	4045	4045	4045	0
573	20241023	113400	67242650	4045	4045	4045	4045	0
574	20241023	113300	67242650	4045	4045	4045	4045	0
575	20241023	113200	67242650	4045	4045	4045	4045	1
576	20241023	113100	67238605	4065	4065	4065	4065	0
577	20241023	113000	67238605	4065	4010	4065	4010	350
578	20241023	112900	65833570	4015	4070	4070	4015	82
579	20241023	112800	65504285	4025	4025	4025	4025	119
580	20241023	112700	65025310	4070	4035	4070	4020	356
581	20241023	112600	63590040	4080	4070	4080	4070	29
582	20241023	112500	63471910	4080	4040	4080	4040	71
583	20241023	112400	63185020	4035	4035	4035	4035	0
584	20241023	112300	63185020	4035	4035	4035	4035	0
585	20241023	112200	63185020	4035	4035	4035	4035	0
586	20241023	112100	63185020	4035	4035	4035	4035	0
587	20241023	112000	63185020	4035	4035	4035	4035	0
588	20241023	111900	63185020	4035	4035	4035	4035	0
589	20241023	111800	63185020	4035	4035	4035	4035	0
590	20241023	111700	63185020	4035	4035	4035	4035	0
591	20241023	111600	63185020	4035	4035	4035	4035	0
592	20241023	111500	63185020	4035	4035	4035	4035	0
593	20241023	111400	63185020	4035	4035	4035	4035	0
594	20241023	111300	63185020	4035	4035	4035	4035	0
595	20241023	111200	63185020	4035	4035	4035	4035	0
596	20241023	111100	63185020	4035	4035	4035	4035	0
597	20241023	111000	63185020	4035	4035	4035	4035	2
598	20241023	110900	63176950	4040	4040	4040	4040	0
599	20241023	110800	63176950	4040	4040	4040	4040	2
600	20241023	110700	63168870	3990	4010	4010	3990	40
601	20241023	110600	63008890	4040	4010	4040	4010	101
602	20241023	110500	62603850	4010	4020	4020	4010	25
603	20241023	110400	62503360	4015	4015	4015	4015	0
604	20241023	110300	62503360	4015	4065	4080	4015	182
605	20241023	110200	61770825	4070	4070	4070	4070	0
606	20241023	110100	61770825	4070	4050	4080	4015	329
607	20241023	110000	60438415	4050	4050	4050	4050	0
608	20241023	105900	60438415	4050	4045	4050	4045	383
609	20241023	105800	58889175	4045	4045	4045	4045	0
610	20241023	105700	58889175	4045	4040	4045	4040	11
611	20241023	105600	58844730	4040	3990	4040	3990	631
612	20241023	105500	56315020	4030	4025	4030	4025	101
613	20241023	105400	55908490	4030	4030	4030	4030	0
614	20241023	105300	55908490	4030	4030	4030	4030	0
615	20241023	105200	55908490	4030	4025	4030	4025	30
616	20241023	105100	55787735	4025	4025	4025	4025	191
617	20241023	105000	55018960	4025	4010	4025	4010	10
618	20241023	104900	54978810	4010	4010	4010	4010	0
619	20241023	104800	54978810	4010	4005	4010	4005	100
620	20241023	104700	54577870	3975	4005	4005	3975	150
621	20241023	104600	53978620	4005	3970	4005	3970	51
622	20241023	104500	53776115	3960	3960	3960	3960	20
623	20241023	104400	53696915	3990	3960	3990	3960	38
624	20241023	104300	53545685	3960	4005	4005	3960	24
625	20241023	104200	53450285	3945	3960	3960	3945	600
626	20241023	104100	51078680	4005	4005	4005	4005	0
627	20241023	104000	51078680	4005	4005	4005	4005	0
628	20241023	103900	51078680	4005	4005	4005	4005	1
629	20241023	103800	51074675	4010	4010	4010	4010	0
630	20241023	103700	51074675	4010	4010	4010	4010	0
631	20241023	103600	51074675	4010	4010	4010	4010	0
632	20241023	103500	51074675	4010	4010	4010	4010	0
633	20241023	103400	51074675	4010	4010	4010	4010	0
634	20241023	103300	51074675	4010	4010	4010	4010	0
635	20241023	103200	51074675	4010	4010	4010	4010	0
636	20241023	103100	51074675	4010	3990	4010	3990	4
637	20241023	103000	51058695	3990	3980	3990	3980	300
638	20241023	102900	49861705	3980	3980	3980	3980	31
639	20241023	102800	49738325	3980	3985	3990	3950	117
640	20241023	102700	49272230	3955	3955	3955	3955	206
641	20241023	102600	48457500	3955	3960	3995	3955	472
642	20241023	102500	46581270	3965	3985	3985	3965	875
643	20241023	102400	43099655	3990	4010	4010	3990	337
644	20241023	102300	41754845	4040	4040	4040	4040	40
645	20241023	102200	41593245	4050	4050	4050	4050	0
646	20241023	102100	41593245	4050	4050	4050	4050	0
647	20241023	102000	41593245	4050	4050	4050	4050	0
648	20241023	101900	41593245	4050	4050	4050	4050	0
649	20241023	101800	41593245	4050	4050	4050	4050	0
650	20241023	101700	41593245	4050	4050	4050	4050	0
651	20241023	101600	41593245	4050	4050	4050	4050	0
652	20241023	101500	41593245	4050	4050	4050	4050	0
653	20241023	101400	41593245	4050	4050	4050	4050	0
654	20241023	101300	41593245	4050	4050	4050	4050	0
655	20241023	101200	41593245	4050	4050	4050	4050	0
656	20241023	101100	41593245	4050	4050	4050	4050	0
657	20241023	101000	41593245	4050	4050	4050	4050	0
658	20241023	100900	41593245	4050	4050	4050	4050	0
659	20241023	100800	41593245	4050	4050	4050	4050	0
660	20241023	100700	41593245	4050	4050	4050	4050	0
661	20241023	100600	41593245	4050	4050	4050	4050	0
662	20241023	100500	41593245	4050	4050	4050	4050	0
663	20241023	100400	41593245	4050	4050	4050	4050	0
664	20241023	100300	41593245	4050	4050	4050	4050	0
665	20241023	100200	41593245	4050	4050	4050	4050	0
666	20241023	100100	41593245	4050	4050	4050	4050	0
667	20241023	100000	41593245	4050	4050	4050	4050	0
668	20241023	095900	41593245	4050	4050	4050	4050	146
669	20241023	095800	41001945	4050	4015	4050	3990	515
670	20241023	095700	38942205	4085	4085	4085	4085	1
671	20241023	095600	38938120	4050	4050	4050	4050	0
672	20241023	095500	38938120	4050	4050	4050	4050	1
673	20241023	095400	38934070	4110	4110	4110	4110	0
674	20241023	095300	38934070	4110	4110	4110	4110	0
675	20241023	095200	38934070	4110	4105	4110	4105	20
676	20241023	095100	38851910	4105	4105	4105	4105	0
677	20241023	095000	38851910	4105	4105	4105	4105	0
678	20241023	094900	38851910	4105	4105	4105	4105	0
679	20241023	094800	38851910	4105	4105	4105	4105	0
680	20241023	094700	38851910	4105	4105	4105	4105	0
681	20241023	094600	38851910	4105	4105	4105	4105	0
682	20241023	094500	38851910	4105	4105	4105	4105	0
683	20241023	094400	38851910	4105	4085	4110	4085	34
684	20241023	094300	38712485	4050	4050	4050	4050	1
685	20241023	094200	38708435	4100	4100	4100	4100	1
686	20241023	094100	38704335	4100	4100	4100	4100	0
687	20241023	094000	38704335	4100	4095	4100	4095	2
688	20241023	093900	38696140	4100	4075	4100	4075	177
689	20241023	093800	37973475	4075	4075	4075	4075	0
690	20241023	093700	37973475	4075	4075	4075	4075	0
691	20241023	093600	37973475	4075	4075	4075	4075	5
692	20241023	093500	37953100	4075	4075	4075	4075	0
693	20241023	093400	37953100	4075	4075	4075	4075	1
694	20241023	093300	37949025	4050	4050	4050	4050	0
695	20241023	093200	37949025	4050	4050	4050	4050	0
696	20241023	093100	37949025	4050	4050	4105	4050	9
697	20241023	093000	37912380	4050	4000	4050	4000	701
698	20241023	092900	35108330	4000	4000	4000	4000	53
699	20241023	092800	34896330	4000	4000	4000	4000	0
700	20241023	092700	34896330	4000	4000	4000	4000	66
701	20241023	092600	34632330	4000	4000	4000	4000	500
702	20241023	092500	32632330	4000	4000	4000	4000	0
703	20241023	092400	32632330	4000	4015	4015	3985	5451
704	20241023	092300	10811585	4040	4040	4040	4040	0
705	20241023	092200	10811585	4040	4040	4040	4040	1
706	20241023	092100	10807545	4020	4020	4020	4020	66
707	20241023	092000	10542225	4030	4030	4030	4030	0
708	20241023	091900	10542225	4030	4030	4030	4030	100
709	20241023	091800	10139225	4030	4050	4050	4030	829
710	20241023	091700	6797150	4115	4115	4115	4115	1
711	20241023	091600	6793035	4115	4115	4115	4115	0
712	20241023	091500	6793035	4115	4050	4115	4050	3
713	20241023	091400	6780780	4115	4090	4115	4090	2
714	20241023	091300	6772575	4050	4050	4050	4050	1
715	20241023	091200	6768525	4120	4090	4120	4090	3
716	20241023	091100	6756195	4050	4050	4050	4050	1
717	20241023	091000	6752145	4080	4080	4080	4080	0
718	20241023	090900	6752145	4080	4080	4080	4080	0
719	20241023	090800	6752145	4080	4090	4090	4080	121
720	20241023	090700	6258455	4140	4130	4140	4130	3
721	20241023	090600	6246050	4120	4120	4120	4120	521
722	20241023	090500	4099530	4120	4110	4120	4110	8
723	20241023	090400	4066600	4095	4095	4095	4095	1
724	20241023	090300	4062505	4090	4075	4090	4075	490
725	20241023	090200	2062790	4085	4085	4085	4085	0
726	20241023	090100	2062790	4085	4085	4085	4085	1
727	20241023	090000	2058705	4050	4015	4090	4015	511