KissMeData/012610/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185800	133662805	2970	2970	2970	2970	2622
3	20241022	185700	133662805	2970	2970	2970	2970	0
4	20241022	185600	133662805	2970	2970	2970	2970	0
5	20241022	185500	133662805	2970	2970	2970	2970	0
6	20241022	185400	133662805	2970	2970	2970	2970	0
7	20241022	185300	133662805	2970	2970	2970	2970	0
8	20241022	185200	133662805	2970	2970	2970	2970	0
9	20241022	185100	133662805	2970	2970	2970	2970	0
10	20241022	185000	133662805	2970	2970	2970	2970	0
11	20241022	184900	133662805	2970	2970	2970	2970	0
12	20241022	184800	133662805	2970	2970	2970	2970	0
13	20241022	184700	133662805	2970	2970	2970	2970	0
14	20241022	184600	133662805	2970	2970	2970	2970	0
15	20241022	184500	133662805	2970	2970	2970	2970	0
16	20241022	184400	133662805	2970	2970	2970	2970	0
17	20241022	184300	133662805	2970	2970	2970	2970	0
18	20241022	184200	133662805	2970	2970	2970	2970	0
19	20241022	184100	133662805	2970	2970	2970	2970	0
20	20241022	184000	133662805	2970	2970	2970	2970	0
21	20241022	183900	133662805	2970	2970	2970	2970	0
22	20241022	183800	133662805	2970	2970	2970	2970	0
23	20241022	183700	133662805	2970	2970	2970	2970	0
24	20241022	183600	133662805	2970	2970	2970	2970	0
25	20241022	183500	133662805	2970	2970	2970	2970	0
26	20241022	183400	133662805	2970	2970	2970	2970	0
27	20241022	183300	133662805	2970	2970	2970	2970	0
28	20241022	183200	133662805	2970	2970	2970	2970	0
29	20241022	183100	133662805	2970	2970	2970	2970	0
30	20241022	183000	133662805	2970	2970	2970	2970	0
31	20241022	182900	133662805	2970	2970	2970	2970	0
32	20241022	182800	133662805	2970	2970	2970	2970	2622
33	20241022	182700	133662805	2970	2970	2970	2970	0
34	20241022	182600	133662805	2970	2970	2970	2970	0
35	20241022	182500	133662805	2970	2970	2970	2970	0
36	20241022	182400	133662805	2970	2970	2970	2970	0
37	20241022	182300	133662805	2970	2970	2970	2970	0
38	20241022	182200	133662805	2970	2970	2970	2970	0
39	20241022	182100	133662805	2970	2970	2970	2970	0
40	20241022	182000	133662805	2970	2970	2970	2970	0
41	20241022	181900	133662805	2970	2970	2970	2970	0
42	20241022	181800	133662805	2970	2970	2970	2970	0
43	20241022	181700	133662805	2970	2970	2970	2970	0
44	20241022	181600	133662805	2970	2970	2970	2970	0
45	20241022	181500	133662805	2970	2970	2970	2970	0
46	20241022	181400	133662805	2970	2970	2970	2970	0
47	20241022	181300	133662805	2970	2970	2970	2970	0
48	20241022	181200	133662805	2970	2970	2970	2970	0
49	20241022	181100	133662805	2970	2970	2970	2970	0
50	20241022	181000	133662805	2970	2970	2970	2970	0
51	20241022	180900	133662805	2970	2970	2970	2970	0
52	20241022	180800	133662805	2970	2970	2970	2970	0
53	20241022	180700	133662805	2970	2970	2970	2970	0
54	20241022	180600	133662805	2970	2970	2970	2970	0
55	20241022	180500	133662805	2970	2970	2970	2970	0
56	20241022	180400	133662805	2970	2970	2970	2970	0
57	20241022	180300	133662805	2970	2970	2970	2970	0
58	20241022	180200	133662805	2970	2970	2970	2970	0
59	20241022	180100	133662805	2970	2970	2970	2970	0
60	20241022	180000	133662805	2970	2970	2970	2970	0
61	20241022	175900	133662805	2970	2970	2970	2970	0
62	20241022	175800	133662805	2970	2970	2970	2970	2622
63	20241022	175700	133662805	2970	2970	2970	2970	0
64	20241022	175600	133662805	2970	2970	2970	2970	0
65	20241022	175500	133662805	2970	2970	2970	2970	0
66	20241022	175400	133662805	2970	2970	2970	2970	0
67	20241022	175300	133662805	2970	2970	2970	2970	0
68	20241022	175200	133662805	2970	2970	2970	2970	0
69	20241022	175100	133662805	2970	2970	2970	2970	0
70	20241022	175000	133662805	2970	2970	2970	2970	0
71	20241022	174900	133662805	2970	2970	2970	2970	0
72	20241022	174800	133662805	2970	2970	2970	2970	0
73	20241022	174700	133662805	2970	2970	2970	2970	0
74	20241022	174600	133662805	2970	2970	2970	2970	0
75	20241022	174500	133662805	2970	2970	2970	2970	0
76	20241022	174400	133662805	2970	2970	2970	2970	0
77	20241022	174300	133662805	2970	2970	2970	2970	0
78	20241022	174200	133662805	2970	2970	2970	2970	0
79	20241022	174100	133662805	2970	2970	2970	2970	0
80	20241022	174000	133662805	2970	2970	2970	2970	0
81	20241022	173900	133662805	2970	2970	2970	2970	0
82	20241022	173800	133662805	2970	2970	2970	2970	0
83	20241022	173700	133662805	2970	2970	2970	2970	0
84	20241022	173600	133662805	2970	2970	2970	2970	0
85	20241022	173500	133662805	2970	2970	2970	2970	0
86	20241022	173400	133662805	2970	2970	2970	2970	0
87	20241022	173300	133662805	2970	2970	2970	2970	0
88	20241022	173200	133662805	2970	2970	2970	2970	0
89	20241022	173100	133662805	2970	2970	2970	2970	0
90	20241022	173000	133662805	2970	2970	2970	2970	0
91	20241022	172900	133662805	2970	2970	2970	2970	0
92	20241022	172800	133662805	2970	2970	2970	2970	2622
93	20241022	172700	133662805	2970	2970	2970	2970	0
94	20241022	172600	133662805	2970	2970	2970	2970	0
95	20241022	172500	133662805	2970	2970	2970	2970	0
96	20241022	172400	133662805	2970	2970	2970	2970	0
97	20241022	172300	133662805	2970	2970	2970	2970	0
98	20241022	172200	133662805	2970	2970	2970	2970	0
99	20241022	172100	133662805	2970	2970	2970	2970	0
100	20241022	172000	133662805	2970	2970	2970	2970	0
101	20241022	171900	133662805	2970	2970	2970	2970	0
102	20241022	171800	133662805	2970	2970	2970	2970	0
103	20241022	171700	133662805	2970	2970	2970	2970	0
104	20241022	171600	133662805	2970	2970	2970	2970	0
105	20241022	171500	133662805	2970	2970	2970	2970	0
106	20241022	171400	133662805	2970	2970	2970	2970	0
107	20241022	171300	133662805	2970	2970	2970	2970	0
108	20241022	171200	133662805	2970	2970	2970	2970	0
109	20241022	171100	133662805	2970	2970	2970	2970	0
110	20241022	171000	133662805	2970	2970	2970	2970	0
111	20241022	170900	133662805	2970	2970	2970	2970	0
112	20241022	170800	133662805	2970	2970	2970	2970	0
113	20241022	170700	133662805	2970	2970	2970	2970	0
114	20241022	170600	133662805	2970	2970	2970	2970	0
115	20241022	170500	133662805	2970	2970	2970	2970	0
116	20241022	170400	133662805	2970	2970	2970	2970	0
117	20241022	170300	133662805	2970	2970	2970	2970	0
118	20241022	170200	133662805	2970	2970	2970	2970	0
119	20241022	170100	133662805	2970	2970	2970	2970	0
120	20241022	170000	133662805	2970	2970	2970	2970	0
121	20241022	165900	133662805	2970	2970	2970	2970	0
122	20241022	165800	133662805	2970	2970	2970	2970	2622
123	20241022	165700	133662805	2970	2970	2970	2970	0
124	20241022	165600	133662805	2970	2970	2970	2970	0
125	20241022	165500	133662805	2970	2970	2970	2970	0
126	20241022	165400	133662805	2970	2970	2970	2970	0
127	20241022	165300	133662805	2970	2970	2970	2970	0
128	20241022	165200	133662805	2970	2970	2970	2970	0
129	20241022	165100	133662805	2970	2970	2970	2970	0
130	20241022	165000	133662805	2970	2970	2970	2970	0
131	20241022	164900	133662805	2970	2970	2970	2970	0
132	20241022	164800	133662805	2970	2970	2970	2970	0
133	20241022	164700	133662805	2970	2970	2970	2970	0
134	20241022	164600	133662805	2970	2970	2970	2970	0
135	20241022	164500	133662805	2970	2970	2970	2970	0
136	20241022	164400	133662805	2970	2970	2970	2970	0
137	20241022	164300	133662805	2970	2970	2970	2970	0
138	20241022	164200	133662805	2970	2970	2970	2970	0
139	20241022	164100	133662805	2970	2970	2970	2970	0
140	20241022	164000	133662805	2970	2970	2970	2970	0
141	20241022	163900	133662805	2970	2970	2970	2970	0
142	20241022	163800	133662805	2970	2970	2970	2970	0
143	20241022	163700	133662805	2970	2970	2970	2970	0
144	20241022	163600	133662805	2970	2970	2970	2970	0
145	20241022	163500	133662805	2970	2970	2970	2970	0
146	20241022	163400	133662805	2970	2970	2970	2970	0
147	20241022	163300	133662805	2970	2970	2970	2970	0
148	20241022	163200	133662805	2970	2970	2970	2970	0
149	20241022	163100	133662805	2970	2970	2970	2970	0
150	20241022	163000	133662805	2970	2970	2970	2970	0
151	20241022	162900	133662805	2970	2970	2970	2970	0
152	20241022	162800	133662805	2970	2970	2970	2970	2622
153	20241022	162700	133662805	2970	2970	2970	2970	0
154	20241022	162600	133662805	2970	2970	2970	2970	0
155	20241022	162500	133662805	2970	2970	2970	2970	0
156	20241022	162400	133662805	2970	2970	2970	2970	0
157	20241022	162300	133662805	2970	2970	2970	2970	0
158	20241022	162200	133662805	2970	2970	2970	2970	0
159	20241022	162100	133662805	2970	2970	2970	2970	0
160	20241022	162000	133662805	2970	2970	2970	2970	0
161	20241022	161900	133662805	2970	2970	2970	2970	0
162	20241022	161800	133662805	2970	2970	2970	2970	0
163	20241022	161700	133662805	2970	2970	2970	2970	0
164	20241022	161600	133662805	2970	2970	2970	2970	0
165	20241022	161500	133662805	2970	2970	2970	2970	0
166	20241022	161400	133662805	2970	2970	2970	2970	0
167	20241022	161300	133662805	2970	2970	2970	2970	0
168	20241022	161200	133662805	2970	2970	2970	2970	0
169	20241022	161100	133662805	2970	2970	2970	2970	0
170	20241022	161000	133662805	2970	2970	2970	2970	0
171	20241022	160900	133662805	2970	2970	2970	2970	0
172	20241022	160800	133662805	2970	2970	2970	2970	0
173	20241022	160700	133662805	2970	2970	2970	2970	0
174	20241022	160600	133662805	2970	2970	2970	2970	0
175	20241022	160500	133662805	2970	2970	2970	2970	0
176	20241022	160400	133662805	2970	2970	2970	2970	0
177	20241022	160300	133662805	2970	2970	2970	2970	0
178	20241022	160200	133662805	2970	2970	2970	2970	0
179	20241022	160100	133662805	2970	2970	2970	2970	0
180	20241022	160000	133662805	2970	2970	2970	2970	0
181	20241022	155900	133662805	2970	2970	2970	2970	0
182	20241022	155800	133662805	2970	2970	2970	2970	2622
183	20241022	155700	133662805	2970	2970	2970	2970	0
184	20241022	155600	133662805	2970	2970	2970	2970	0
185	20241022	155500	133662805	2970	2970	2970	2970	0
186	20241022	155400	133662805	2970	2970	2970	2970	0
187	20241022	155300	133662805	2970	2970	2970	2970	0
188	20241022	155200	133662805	2970	2970	2970	2970	0
189	20241022	155100	133662805	2970	2970	2970	2970	0
190	20241022	155000	133662805	2970	2970	2970	2970	0
191	20241022	154900	133662805	2970	2970	2970	2970	0
192	20241022	154800	133662805	2970	2970	2970	2970	0
193	20241022	154700	133662805	2970	2970	2970	2970	0
194	20241022	154600	133662805	2970	2970	2970	2970	0
195	20241022	154500	133662805	2970	2970	2970	2970	0
196	20241022	154400	133662805	2970	2970	2970	2970	0
197	20241022	154300	133662805	2970	2970	2970	2970	0
198	20241022	154200	133662805	2970	2970	2970	2970	0
199	20241022	154100	133662805	2970	2970	2970	2970	0
200	20241022	154000	133662805	2970	2970	2970	2970	0
201	20241022	153900	133662805	2970	2970	2970	2970	0
202	20241022	153800	133662805	2970	2970	2970	2970	0
203	20241022	153700	133662805	2970	2970	2970	2970	0
204	20241022	153600	133662805	2970	2970	2970	2970	0
205	20241022	153500	133662805	2970	2970	2970	2970	0
206	20241022	153400	133662805	2970	2970	2970	2970	0
207	20241022	153300	133662805	2970	2970	2970	2970	0
208	20241022	153200	133662805	2970	2970	2970	2970	0
209	20241022	153100	133662805	2970	2970	2970	2970	0
210	20241022	153000	133662805	2970	2970	2970	2970	2622
211	20241022	152900	125875465	2975	2975	2975	2975	0
212	20241022	152800	125875465	2975	2975	2975	2975	0
213	20241022	152700	125875465	2975	2975	2975	2975	0
214	20241022	152600	125875465	2975	2975	2975	2975	0
215	20241022	152500	125875465	2975	2975	2975	2975	0
216	20241022	152400	125875465	2975	2975	2975	2975	0
217	20241022	152300	125875465	2975	2975	2975	2975	0
218	20241022	152200	125875465	2975	2975	2975	2975	0
219	20241022	152100	125875465	2975	2975	2975	2975	0
220	20241022	152000	125875465	2975	2975	2975	2975	0
221	20241022	151900	125875465	2975	2975	2975	2975	2
222	20241022	151800	125869515	2980	2980	2980	2980	1998
223	20241022	151700	119915475	2980	2980	2980	2980	0
224	20241022	151600	119915475	2980	2980	2980	2980	0
225	20241022	151500	119915475	2980	2980	2980	2980	7
226	20241022	151400	119894615	2980	2980	2980	2980	0
227	20241022	151300	119894615	2980	2980	2980	2980	0
228	20241022	151200	119894615	2980	2980	2980	2980	0
229	20241022	151100	119894615	2980	2980	2980	2980	0
230	20241022	151000	119894615	2980	2980	2980	2980	10
231	20241022	150900	119864815	2980	2980	2980	2980	0
232	20241022	150800	119864815	2980	2980	2980	2980	0
233	20241022	150700	119864815	2980	2980	2980	2980	0
234	20241022	150600	119864815	2980	2980	2980	2980	0
235	20241022	150500	119864815	2980	2980	2980	2980	0
236	20241022	150400	119864815	2980	2980	2980	2980	0
237	20241022	150300	119864815	2980	2980	2980	2980	0
238	20241022	150200	119864815	2980	2980	2980	2980	0
239	20241022	150100	119864815	2980	2980	2980	2980	0
240	20241022	150000	119864815	2980	2980	2980	2980	0
241	20241022	145900	119864815	2980	2980	2980	2980	0
242	20241022	145800	119864815	2980	2980	2980	2980	0
243	20241022	145700	119864815	2980	2980	2980	2980	0
244	20241022	145600	119864815	2980	2980	2980	2980	0
245	20241022	145500	119864815	2980	2980	2980	2980	0
246	20241022	145400	119864815	2980	2980	2980	2980	0
247	20241022	145300	119864815	2980	2980	2980	2980	441
248	20241022	145200	118550635	2980	2980	2980	2980	0
249	20241022	145100	118550635	2980	2980	2980	2980	0
250	20241022	145000	118550635	2980	2980	2980	2980	0
251	20241022	144900	118550635	2980	2980	2980	2980	527
252	20241022	144800	116980175	2980	2980	2980	2980	224
253	20241022	144700	116312655	2980	2980	2980	2980	0
254	20241022	144600	116312655	2980	2980	2980	2980	0
255	20241022	144500	116312655	2980	2980	2980	2980	300
256	20241022	144400	115418655	2980	2980	2980	2980	16
257	20241022	144300	115370975	2980	2980	2980	2980	0
258	20241022	144200	115370975	2980	2980	2980	2980	200
259	20241022	144100	114774975	2980	2980	2980	2980	0
260	20241022	144000	114774975	2980	2980	2980	2980	4
261	20241022	143900	114763055	2985	2985	2985	2985	0
262	20241022	143800	114763055	2985	2985	2985	2985	0
263	20241022	143700	114763055	2985	2985	2985	2985	1
264	20241022	143600	114760070	2985	2985	2985	2985	0
265	20241022	143500	114760070	2985	2985	2985	2985	0
266	20241022	143400	114760070	2985	2985	2985	2985	0
267	20241022	143300	114760070	2985	2985	2985	2985	0
268	20241022	143200	114760070	2985	2985	2985	2985	0
269	20241022	143100	114760070	2985	2985	2985	2985	0
270	20241022	143000	114760070	2985	2985	2985	2985	0
271	20241022	142900	114760070	2985	2985	2985	2985	2
272	20241022	142800	114754100	2985	2985	2985	2985	1
273	20241022	142700	114751115	2985	2985	2985	2985	0
274	20241022	142600	114751115	2985	2985	2985	2985	33
275	20241022	142500	114652610	2970	2980	2980	2970	2748
276	20241022	142400	106491035	2970	2970	2970	2970	0
277	20241022	142300	106491035	2970	2970	2970	2970	0
278	20241022	142200	106491035	2970	2970	2970	2970	0
279	20241022	142100	106491035	2970	2970	2970	2970	0
280	20241022	142000	106491035	2970	2970	2970	2970	0
281	20241022	141900	106491035	2970	2970	2970	2970	0
282	20241022	141800	106491035	2970	2975	2975	2970	2043
283	20241022	141700	100423085	2985	2985	2985	2985	0
284	20241022	141600	100423085	2985	2985	2985	2985	2
285	20241022	141500	100417115	2985	2985	2985	2985	4
286	20241022	141400	100405175	2980	2980	2980	2980	1
287	20241022	141300	100402195	2980	2975	2980	2970	4040
288	20241022	141200	88402855	2980	2980	2980	2980	0
289	20241022	141100	88402855	2980	2980	2980	2980	0
290	20241022	141000	88402855	2980	2980	2980	2980	3
291	20241022	140900	88393915	2975	2975	2975	2975	0
292	20241022	140800	88393915	2975	2975	2975	2975	0
293	20241022	140700	88393915	2975	2975	2975	2975	0
294	20241022	140600	88393915	2975	2975	2975	2975	0
295	20241022	140500	88393915	2975	2975	2975	2975	0
296	20241022	140400	88393915	2975	2975	2975	2975	713
297	20241022	140300	86272740	2970	2970	2970	2970	0
298	20241022	140200	86272740	2970	2970	2970	2970	0
299	20241022	140100	86272740	2970	2970	2970	2970	0
300	20241022	140000	86272740	2970	2970	2970	2970	0
301	20241022	135900	86272740	2970	2970	2970	2970	0
302	20241022	135800	86272740	2970	2970	2970	2970	0
303	20241022	135700	86272740	2970	2970	2970	2970	0
304	20241022	135600	86272740	2970	2970	2970	2970	1
305	20241022	135500	86269770	2970	2970	2970	2970	0
306	20241022	135400	86269770	2970	2970	2970	2970	0
307	20241022	135300	86269770	2970	2970	2970	2970	69
308	20241022	135200	86064840	2970	2970	2970	2970	0
309	20241022	135100	86064840	2970	2970	2970	2970	0
310	20241022	135000	86064840	2970	2970	2970	2970	0
311	20241022	134900	86064840	2970	2980	2980	2970	1000
312	20241022	134800	83094770	2985	2985	2985	2985	0
313	20241022	134700	83094770	2985	2985	2985	2985	1
314	20241022	134600	83091785	2980	2980	2980	2980	0
315	20241022	134500	83091785	2980	2980	2980	2980	0
316	20241022	134400	83091785	2980	2980	2980	2980	0
317	20241022	134300	83091785	2980	2980	2980	2980	0
318	20241022	134200	83091785	2980	2980	2980	2980	0
319	20241022	134100	83091785	2980	2980	2980	2980	0
320	20241022	134000	83091785	2980	2980	2980	2980	0
321	20241022	133900	83091785	2980	2980	2980	2980	44
322	20241022	133800	82960665	2980	2980	2980	2980	58
323	20241022	133700	82787825	2975	2975	2975	2975	0
324	20241022	133600	82787825	2975	2975	2975	2975	0
325	20241022	133500	82787825	2975	2975	2975	2975	0
326	20241022	133400	82787825	2975	2975	2975	2975	109
327	20241022	133300	82463550	2975	2980	2980	2975	100
328	20241022	133200	82166040	2985	2985	2985	2985	0
329	20241022	133100	82166040	2985	2985	2985	2985	0
330	20241022	133000	82166040	2985	2985	2985	2985	0
331	20241022	132900	82166040	2985	2985	2985	2985	0
332	20241022	132800	82166040	2985	2985	2985	2985	0
333	20241022	132700	82166040	2985	2985	2985	2985	0
334	20241022	132600	82166040	2985	2985	2985	2985	0
335	20241022	132500	82166040	2985	2985	2985	2985	0
336	20241022	132400	82166040	2985	2985	2985	2985	0
337	20241022	132300	82166040	2985	2985	2985	2985	0
338	20241022	132200	82166040	2985	2985	2985	2985	0
339	20241022	132100	82166040	2985	2985	2985	2985	150
340	20241022	132000	81718290	2985	2985	2985	2985	0
341	20241022	131900	81718290	2985	2985	2985	2985	0
342	20241022	131800	81718290	2985	2985	2985	2985	0
343	20241022	131700	81718290	2985	2985	2985	2985	0
344	20241022	131600	81718290	2985	2985	2985	2985	0
345	20241022	131500	81718290	2985	2985	2985	2985	0
346	20241022	131400	81718290	2985	2985	2985	2985	0
347	20241022	131300	81718290	2985	2985	2985	2985	0
348	20241022	131200	81718290	2985	2985	2985	2985	0
349	20241022	131100	81718290	2985	2985	2985	2985	0
350	20241022	131000	81718290	2985	2985	2985	2985	0
351	20241022	130900	81718290	2985	2985	2985	2985	2
352	20241022	130800	81712320	2975	2975	2975	2975	10
353	20241022	130700	81682570	2985	2985	2985	2985	0
354	20241022	130600	81682570	2985	2985	2985	2985	0
355	20241022	130500	81682570	2985	2975	2985	2975	41
356	20241022	130400	81560585	2975	2975	2975	2975	0
357	20241022	130300	81560585	2975	2975	2975	2975	0
358	20241022	130200	81560585	2975	2975	2975	2975	0
359	20241022	130100	81560585	2975	2975	2975	2975	0
360	20241022	130000	81560585	2975	2975	2975	2975	0
361	20241022	125900	81560585	2975	2975	2975	2975	0
362	20241022	125800	81560585	2975	2975	2975	2975	0
363	20241022	125700	81560585	2975	2975	2975	2975	0
364	20241022	125600	81560585	2975	2975	2975	2975	0
365	20241022	125500	81560585	2975	2975	2975	2975	0
366	20241022	125400	81560585	2975	2975	2975	2975	0
367	20241022	125300	81560585	2975	2975	2975	2975	0
368	20241022	125200	81560585	2975	2975	2975	2975	0
369	20241022	125100	81560585	2975	2975	2975	2975	0
370	20241022	125000	81560585	2975	2970	2975	2970	2
371	20241022	124900	81554640	2970	2970	2970	2970	0
372	20241022	124800	81554640	2970	2970	2970	2970	0
373	20241022	124700	81554640	2970	2970	2970	2970	0
374	20241022	124600	81554640	2970	2970	2970	2970	0
375	20241022	124500	81554640	2970	2970	2970	2970	0
376	20241022	124400	81554640	2970	2970	2970	2970	79
377	20241022	124300	81320010	2970	2970	2970	2970	0
378	20241022	124200	81320010	2970	2970	2970	2970	32
379	20241022	124100	81224970	2970	2970	2970	2970	0
380	20241022	124000	81224970	2970	2970	2970	2970	0
381	20241022	123900	81224970	2970	2970	2970	2970	139
382	20241022	123800	80812140	2970	2970	2970	2970	500
383	20241022	123700	79327140	2970	2970	2970	2970	0
384	20241022	123600	79327140	2970	2970	2970	2970	0
385	20241022	123500	79327140	2970	2970	2970	2970	50
386	20241022	123400	79178640	2970	2965	2970	2960	824
387	20241022	123300	76739055	2965	2965	2965	2965	11
388	20241022	123200	76706440	2965	2965	2965	2965	266
389	20241022	123100	75917750	2970	2975	2975	2970	1838
390	20241022	123000	70457405	2975	2975	2975	2975	223
391	20241022	122900	69793980	2980	2980	2980	2980	51
392	20241022	122800	69642000	2985	2985	2985	2985	0
393	20241022	122700	69642000	2985	2985	2985	2985	0
394	20241022	122600	69642000	2985	2985	2985	2985	0
395	20241022	122500	69642000	2985	2985	2985	2985	5
396	20241022	122400	69627075	2985	2985	2985	2985	0
397	20241022	122300	69627075	2985	2985	2985	2985	0
398	20241022	122200	69627075	2985	2985	2985	2985	0
399	20241022	122100	69627075	2985	2985	2985	2985	0
400	20241022	122000	69627075	2985	2985	2985	2985	1
401	20241022	121900	69624090	2970	2970	2970	2970	0
402	20241022	121800	69624090	2970	2970	2970	2970	0
403	20241022	121700	69624090	2970	2970	2970	2970	21
404	20241022	121600	69561720	2970	2980	2980	2970	240
405	20241022	121500	68848910	2980	2980	2980	2980	0
406	20241022	121400	68848910	2980	2980	2980	2980	0
407	20241022	121300	68848910	2980	2980	2980	2980	0
408	20241022	121200	68848910	2980	2980	2980	2980	0
409	20241022	121100	68848910	2980	2980	2980	2980	0
410	20241022	121000	68848910	2980	2980	2980	2980	0
411	20241022	120900	68848910	2980	2980	2980	2980	0
412	20241022	120800	68848910	2980	2980	2980	2980	0
413	20241022	120700	68848910	2980	2970	2980	2970	2
414	20241022	120600	68842960	2970	2970	2970	2970	0
415	20241022	120500	68842960	2970	2970	2970	2970	0
416	20241022	120400	68842960	2970	2970	2970	2970	0
417	20241022	120300	68842960	2970	2970	2970	2970	478
418	20241022	120200	67423300	2970	2980	2980	2970	3607
419	20241022	120100	56705175	2985	2985	2985	2985	0
420	20241022	120000	56705175	2985	2985	2985	2985	0
421	20241022	115900	56705175	2985	2985	2985	2985	0
422	20241022	115800	56705175	2985	2985	2985	2985	0
423	20241022	115700	56705175	2985	2985	2985	2985	27
424	20241022	115600	56624580	2985	2985	2985	2985	0
425	20241022	115500	56624580	2985	2985	2985	2985	1
426	20241022	115400	56621595	2980	2980	2980	2980	0
427	20241022	115300	56621595	2980	2980	2980	2980	44
428	20241022	115200	56490475	2985	2985	2985	2985	1
429	20241022	115100	56487490	2985	2985	2985	2985	0
430	20241022	115000	56487490	2985	2985	2985	2985	1
431	20241022	114900	56484505	2980	2980	2980	2980	0
432	20241022	114800	56484505	2980	2980	2980	2980	0
433	20241022	114700	56484505	2980	2980	2980	2980	0
434	20241022	114600	56484505	2980	2980	2980	2980	0
435	20241022	114500	56484505	2980	2980	2980	2980	0
436	20241022	114400	56484505	2980	2980	2980	2980	0
437	20241022	114300	56484505	2980	2980	2980	2980	0
438	20241022	114200	56484505	2980	2980	2980	2980	0
439	20241022	114100	56484505	2980	2980	2980	2980	0
440	20241022	114000	56484505	2980	2980	2980	2980	0
441	20241022	113900	56484505	2980	2980	2980	2980	0
442	20241022	113800	56484505	2980	2980	2980	2980	0
443	20241022	113700	56484505	2980	2980	2980	2980	0
444	20241022	113600	56484505	2980	2980	2980	2980	0
445	20241022	113500	56484505	2980	2980	2980	2980	0
446	20241022	113400	56484505	2980	2980	2980	2980	10
447	20241022	113300	56454705	2990	2990	2990	2990	0
448	20241022	113200	56454705	2990	2990	2990	2990	0
449	20241022	113100	56454705	2990	2990	2990	2990	0
450	20241022	113000	56454705	2990	2990	2990	2990	0
451	20241022	112900	56454705	2990	2990	2990	2990	0
452	20241022	112800	56454705	2990	2990	2990	2990	0
453	20241022	112700	56454705	2990	2990	2990	2990	201
454	20241022	112600	55853715	2990	2990	2990	2990	0
455	20241022	112500	55853715	2990	2990	2990	2990	0
456	20241022	112400	55853715	2990	2990	2990	2990	0
457	20241022	112300	55853715	2990	2990	2990	2990	0
458	20241022	112200	55853715	2990	2990	2990	2990	0
459	20241022	112100	55853715	2990	2990	2990	2990	0
460	20241022	112000	55853715	2990	2990	2990	2990	0
461	20241022	111900	55853715	2990	2990	2990	2990	0
462	20241022	111800	55853715	2990	2990	2990	2990	0
463	20241022	111700	55853715	2990	2990	2990	2990	0
464	20241022	111600	55853715	2990	2990	2990	2990	1
465	20241022	111500	55850725	2980	2980	2980	2980	0
466	20241022	111400	55850725	2980	2980	2980	2980	42
467	20241022	111300	55725565	2990	2990	2990	2990	0
468	20241022	111200	55725565	2990	2990	2990	2990	0
469	20241022	111100	55725565	2990	2990	2990	2990	0
470	20241022	111000	55725565	2990	2990	2990	2990	0
471	20241022	110900	55725565	2990	2990	2990	2990	0
472	20241022	110800	55725565	2990	2990	2990	2990	0
473	20241022	110700	55725565	2990	2990	2990	2990	0
474	20241022	110600	55725565	2990	2990	2990	2990	100
475	20241022	110500	55426565	2990	2990	2990	2990	5
476	20241022	110400	55411615	2990	2990	2990	2990	100
477	20241022	110300	55112615	2990	2990	2990	2990	0
478	20241022	110200	55112615	2990	2990	2990	2990	0
479	20241022	110100	55112615	2990	2990	2990	2990	102
480	20241022	110000	54807635	2990	2990	2990	2990	5
481	20241022	105900	54792685	2980	2980	2980	2980	0
482	20241022	105800	54792685	2980	2980	2980	2980	0
483	20241022	105700	54792685	2980	2980	2980	2980	0
484	20241022	105600	54792685	2980	2980	2980	2980	0
485	20241022	105500	54792685	2980	2990	2990	2980	731
486	20241022	105400	52613995	2990	2990	2990	2990	70
487	20241022	105300	52404695	2990	2990	2990	2990	0
488	20241022	105200	52404695	2990	2990	2990	2990	0
489	20241022	105100	52404695	2990	2990	2990	2990	22
490	20241022	105000	52338915	2985	2985	2985	2985	0
491	20241022	104900	52338915	2985	2995	2995	2985	1000
492	20241022	104800	49352245	2995	2995	2995	2995	0
493	20241022	104700	49352245	2995	2995	2995	2995	0
494	20241022	104600	49352245	2995	2995	2995	2995	0
495	20241022	104500	49352245	2995	2995	2995	2995	0
496	20241022	104400	49352245	2995	2995	2995	2995	0
497	20241022	104300	49352245	2995	2995	2995	2995	0
498	20241022	104200	49352245	2995	2995	2995	2995	1
499	20241022	104100	49349250	2995	2975	2995	2970	5618
500	20241022	104000	32603955	2975	2980	2980	2975	2000
501	20241022	103900	26652375	2980	2985	2990	2980	4047
502	20241022	103800	14571930	2990	2990	2990	2990	0
503	20241022	103700	14571930	2990	2990	2990	2990	0
504	20241022	103600	14571930	2990	2990	2990	2990	0
505	20241022	103500	14571930	2990	2990	2990	2990	0
506	20241022	103400	14571930	2990	2990	2990	2990	1
507	20241022	103300	14568940	2990	2990	2990	2990	100
508	20241022	103200	14269940	2990	2990	2990	2990	0
509	20241022	103100	14269940	2990	2990	2990	2990	218
510	20241022	103000	13618120	2990	2990	2990	2990	0
511	20241022	102900	13618120	2990	2990	2990	2990	0
512	20241022	102800	13618120	2990	2990	2990	2990	0
513	20241022	102700	13618120	2990	2990	2990	2990	0
514	20241022	102600	13618120	2990	2990	2990	2990	0
515	20241022	102500	13618120	2990	2990	2990	2990	1083
516	20241022	102400	10379950	2985	2985	2985	2985	4
517	20241022	102300	10368010	2990	2990	2990	2990	2
518	20241022	102200	10362030	2990	2990	2990	2990	0
519	20241022	102100	10362030	2990	2990	2990	2990	0
520	20241022	102000	10362030	2990	2990	2990	2990	0
521	20241022	101900	10362030	2990	2990	2990	2990	0
522	20241022	101800	10362030	2990	2990	2990	2990	0
523	20241022	101700	10362030	2990	2990	2990	2990	10
524	20241022	101600	10332130	2990	2990	2990	2990	6
525	20241022	101500	10314190	2995	2995	2995	2995	0
526	20241022	101400	10314190	2995	2995	2995	2995	0
527	20241022	101300	10314190	2995	2995	2995	2995	0
528	20241022	101200	10314190	2995	2995	2995	2995	0
529	20241022	101100	10314190	2995	2995	2995	2995	0
530	20241022	101000	10314190	2995	2995	2995	2995	0
531	20241022	100900	10314190	2995	2995	2995	2995	0
532	20241022	100800	10314190	2995	2995	2995	2995	3
533	20241022	100700	10305205	2995	2995	2995	2995	0
534	20241022	100600	10305205	2995	2995	2995	2995	1
535	20241022	100500	10302210	2995	2995	2995	2995	1
536	20241022	100400	10299215	2985	2985	2985	2985	0
537	20241022	100300	10299215	2985	2985	2985	2985	0
538	20241022	100200	10299215	2985	2995	2995	2985	70
539	20241022	100100	10090255	2990	2990	2990	2990	0
540	20241022	100000	10090255	2990	2990	2990	2990	0
541	20241022	095900	10090255	2990	2995	2995	2990	78
542	20241022	095800	9856690	2990	2990	2990	2990	0
543	20241022	095700	9856690	2990	2990	2990	2990	42
544	20241022	095600	9731110	2985	2985	2985	2985	610
545	20241022	095500	7910260	2990	2990	2990	2990	100
546	20241022	095400	7611260	2985	2985	2985	2985	404
547	20241022	095300	6405320	2985	2985	2985	2985	1
548	20241022	095200	6402335	2980	2980	2980	2980	0
549	20241022	095100	6402335	2980	2980	2980	2980	0
550	20241022	095000	6402335	2980	2980	2980	2980	0
551	20241022	094900	6402335	2980	2980	2980	2980	0
552	20241022	094800	6402335	2980	2980	2980	2980	9
553	20241022	094700	6375515	2980	2980	2980	2980	153
554	20241022	094600	5919575	2985	2985	2985	2985	0
555	20241022	094500	5919575	2985	2985	2985	2985	0
556	20241022	094400	5919575	2985	2985	2985	2985	149
557	20241022	094300	5474810	2990	2985	2990	2985	45
558	20241022	094200	5340455	2990	2990	2990	2990	0
559	20241022	094100	5340455	2990	2990	2990	2990	5
560	20241022	094000	5325505	2990	2990	2990	2990	3
561	20241022	093900	5316535	2990	2990	2990	2990	100
562	20241022	093800	5017535	2990	2990	2990	2990	1
563	20241022	093700	5014545	2990	2990	2990	2990	278
564	20241022	093600	4183325	2995	2995	2995	2995	0
565	20241022	093500	4183325	2995	2995	2995	2995	0
566	20241022	093400	4183325	2995	2995	2995	2995	0
567	20241022	093300	4183325	2995	2995	2995	2995	1
568	20241022	093200	4180330	2995	2995	2995	2995	0
569	20241022	093100	4180330	2995	2995	2995	2995	10
570	20241022	093000	4150380	2995	2995	2995	2995	36
571	20241022	092900	4042560	2995	2995	2995	2995	0
572	20241022	092800	4042560	2995	2995	2995	2995	0
573	20241022	092700	4042560	2995	2995	2995	2995	0
574	20241022	092600	4042560	2995	2995	2995	2995	0
575	20241022	092500	4042560	2995	2995	2995	2995	0
576	20241022	092400	4042560	2995	2995	2995	2995	0
577	20241022	092300	4042560	2995	2995	2995	2995	0
578	20241022	092200	4042560	2995	2995	2995	2995	3
579	20241022	092100	4033575	3000	3000	3000	3000	0
580	20241022	092000	4033575	3000	3000	3000	3000	0
581	20241022	091900	4033575	3000	3000	3000	3000	0
582	20241022	091800	4033575	3000	2995	3000	2995	5
583	20241022	091700	4018580	2995	2995	3000	2995	3
584	20241022	091600	4009590	2990	2990	2990	2990	1
585	20241022	091500	4006600	2985	2985	2985	2985	18
586	20241022	091400	3952870	2985	2985	2985	2985	40
587	20241022	091300	3833470	2985	2985	2985	2985	0
588	20241022	091200	3833470	2985	2985	2985	2985	20
589	20241022	091100	3773770	2985	2985	2985	2985	0
590	20241022	091000	3773770	2985	2985	2985	2985	43
591	20241022	090900	3645415	2990	3020	3020	2990	505
592	20241022	090800	2134055	3015	3015	3015	3015	0
593	20241022	090700	2134055	3015	3010	3015	3010	301
594	20241022	090600	1228040	3015	3015	3015	3015	73
595	20241022	090500	1007945	3020	3020	3020	3020	5
596	20241022	090400	992845	3025	3025	3025	3025	0
597	20241022	090300	992845	3025	3025	3025	3025	0
598	20241022	090200	992845	3025	3025	3025	3025	0
599	20241022	090100	992845	3025	3025	3025	3025	0
600	20241022	090000	992845	3025	3030	3030	3025	328