KissMeData/014580/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190100	160570865	4430	4430	4430	4430	1846
3	20241022	190000	160570865	4430	4430	4430	4430	0
4	20241022	185900	160570865	4430	4430	4430	4430	0
5	20241022	185800	160570865	4430	4430	4430	4430	0
6	20241022	185700	160570865	4430	4430	4430	4430	0
7	20241022	185600	160570865	4430	4430	4430	4430	0
8	20241022	185500	160570865	4430	4430	4430	4430	0
9	20241022	185400	160570865	4430	4430	4430	4430	0
10	20241022	185300	160570865	4430	4430	4430	4430	0
11	20241022	185200	160570865	4430	4430	4430	4430	0
12	20241022	185100	160570865	4430	4430	4430	4430	0
13	20241022	185000	160570865	4430	4430	4430	4430	0
14	20241022	184900	160570865	4430	4430	4430	4430	0
15	20241022	184800	160570865	4430	4430	4430	4430	0
16	20241022	184700	160570865	4430	4430	4430	4430	0
17	20241022	184600	160570865	4430	4430	4430	4430	0
18	20241022	184500	160570865	4430	4430	4430	4430	0
19	20241022	184400	160570865	4430	4430	4430	4430	0
20	20241022	184300	160570865	4430	4430	4430	4430	0
21	20241022	184200	160570865	4430	4430	4430	4430	0
22	20241022	184100	160570865	4430	4430	4430	4430	0
23	20241022	184000	160570865	4430	4430	4430	4430	0
24	20241022	183900	160570865	4430	4430	4430	4430	0
25	20241022	183800	160570865	4430	4430	4430	4430	0
26	20241022	183700	160570865	4430	4430	4430	4430	0
27	20241022	183600	160570865	4430	4430	4430	4430	0
28	20241022	183500	160570865	4430	4430	4430	4430	0
29	20241022	183400	160570865	4430	4430	4430	4430	0
30	20241022	183300	160570865	4430	4430	4430	4430	0
31	20241022	183200	160570865	4430	4430	4430	4430	0
32	20241022	183100	160570865	4430	4430	4430	4430	1846
33	20241022	183000	160570865	4430	4430	4430	4430	0
34	20241022	182900	160570865	4430	4430	4430	4430	0
35	20241022	182800	160570865	4430	4430	4430	4430	0
36	20241022	182700	160570865	4430	4430	4430	4430	0
37	20241022	182600	160570865	4430	4430	4430	4430	0
38	20241022	182500	160570865	4430	4430	4430	4430	0
39	20241022	182400	160570865	4430	4430	4430	4430	0
40	20241022	182300	160570865	4430	4430	4430	4430	0
41	20241022	182200	160570865	4430	4430	4430	4430	0
42	20241022	182100	160570865	4430	4430	4430	4430	0
43	20241022	182000	160570865	4430	4430	4430	4430	0
44	20241022	181900	160570865	4430	4430	4430	4430	0
45	20241022	181800	160570865	4430	4430	4430	4430	0
46	20241022	181700	160570865	4430	4430	4430	4430	0
47	20241022	181600	160570865	4430	4430	4430	4430	0
48	20241022	181500	160570865	4430	4430	4430	4430	0
49	20241022	181400	160570865	4430	4430	4430	4430	0
50	20241022	181300	160570865	4430	4430	4430	4430	0
51	20241022	181200	160570865	4430	4430	4430	4430	0
52	20241022	181100	160570865	4430	4430	4430	4430	0
53	20241022	181000	160570865	4430	4430	4430	4430	0
54	20241022	180900	160570865	4430	4430	4430	4430	0
55	20241022	180800	160570865	4430	4430	4430	4430	0
56	20241022	180700	160570865	4430	4430	4430	4430	0
57	20241022	180600	160570865	4430	4430	4430	4430	0
58	20241022	180500	160570865	4430	4430	4430	4430	0
59	20241022	180400	160570865	4430	4430	4430	4430	0
60	20241022	180300	160570865	4430	4430	4430	4430	0
61	20241022	180200	160570865	4430	4430	4430	4430	0
62	20241022	180100	160570865	4430	4430	4430	4430	1846
63	20241022	180000	160570865	4430	4430	4430	4430	0
64	20241022	175900	160570865	4430	4430	4430	4430	0
65	20241022	175800	160570865	4430	4430	4430	4430	0
66	20241022	175700	160570865	4430	4430	4430	4430	0
67	20241022	175600	160570865	4430	4430	4430	4430	0
68	20241022	175500	160570865	4430	4430	4430	4430	0
69	20241022	175400	160570865	4430	4430	4430	4430	0
70	20241022	175300	160570865	4430	4430	4430	4430	0
71	20241022	175200	160570865	4430	4430	4430	4430	0
72	20241022	175100	160570865	4430	4430	4430	4430	0
73	20241022	175000	160570865	4430	4430	4430	4430	0
74	20241022	174900	160570865	4430	4430	4430	4430	0
75	20241022	174800	160570865	4430	4430	4430	4430	0
76	20241022	174700	160570865	4430	4430	4430	4430	0
77	20241022	174600	160570865	4430	4430	4430	4430	0
78	20241022	174500	160570865	4430	4430	4430	4430	0
79	20241022	174400	160570865	4430	4430	4430	4430	0
80	20241022	174300	160570865	4430	4430	4430	4430	0
81	20241022	174200	160570865	4430	4430	4430	4430	0
82	20241022	174100	160570865	4430	4430	4430	4430	0
83	20241022	174000	160570865	4430	4430	4430	4430	0
84	20241022	173900	160570865	4430	4430	4430	4430	0
85	20241022	173800	160570865	4430	4430	4430	4430	0
86	20241022	173700	160570865	4430	4430	4430	4430	0
87	20241022	173600	160570865	4430	4430	4430	4430	0
88	20241022	173500	160570865	4430	4430	4430	4430	0
89	20241022	173400	160570865	4430	4430	4430	4430	0
90	20241022	173300	160570865	4430	4430	4430	4430	0
91	20241022	173200	160570865	4430	4430	4430	4430	0
92	20241022	173100	160570865	4430	4430	4430	4430	1846
93	20241022	173000	160570865	4430	4430	4430	4430	0
94	20241022	172900	160570865	4430	4430	4430	4430	0
95	20241022	172800	160570865	4430	4430	4430	4430	0
96	20241022	172700	160570865	4430	4430	4430	4430	0
97	20241022	172600	160570865	4430	4430	4430	4430	0
98	20241022	172500	160570865	4430	4430	4430	4430	0
99	20241022	172400	160570865	4430	4430	4430	4430	0
100	20241022	172300	160570865	4430	4430	4430	4430	0
101	20241022	172200	160570865	4430	4430	4430	4430	0
102	20241022	172100	160570865	4430	4430	4430	4430	0
103	20241022	172000	160570865	4430	4430	4430	4430	0
104	20241022	171900	160570865	4430	4430	4430	4430	0
105	20241022	171800	160570865	4430	4430	4430	4430	0
106	20241022	171700	160570865	4430	4430	4430	4430	0
107	20241022	171600	160570865	4430	4430	4430	4430	0
108	20241022	171500	160570865	4430	4430	4430	4430	0
109	20241022	171400	160570865	4430	4430	4430	4430	0
110	20241022	171300	160570865	4430	4430	4430	4430	0
111	20241022	171200	160570865	4430	4430	4430	4430	0
112	20241022	171100	160570865	4430	4430	4430	4430	0
113	20241022	171000	160570865	4430	4430	4430	4430	0
114	20241022	170900	160570865	4430	4430	4430	4430	0
115	20241022	170800	160570865	4430	4430	4430	4430	0
116	20241022	170700	160570865	4430	4430	4430	4430	0
117	20241022	170600	160570865	4430	4430	4430	4430	0
118	20241022	170500	160570865	4430	4430	4430	4430	0
119	20241022	170400	160570865	4430	4430	4430	4430	0
120	20241022	170300	160570865	4430	4430	4430	4430	0
121	20241022	170200	160570865	4430	4430	4430	4430	0
122	20241022	170100	160570865	4430	4430	4430	4430	1846
123	20241022	170000	160570865	4430	4430	4430	4430	0
124	20241022	165900	160570865	4430	4430	4430	4430	0
125	20241022	165800	160570865	4430	4430	4430	4430	0
126	20241022	165700	160570865	4430	4430	4430	4430	0
127	20241022	165600	160570865	4430	4430	4430	4430	0
128	20241022	165500	160570865	4430	4430	4430	4430	0
129	20241022	165400	160570865	4430	4430	4430	4430	0
130	20241022	165300	160570865	4430	4430	4430	4430	0
131	20241022	165200	160570865	4430	4430	4430	4430	0
132	20241022	165100	160570865	4430	4430	4430	4430	0
133	20241022	165000	160570865	4430	4430	4430	4430	0
134	20241022	164900	160570865	4430	4430	4430	4430	0
135	20241022	164800	160570865	4430	4430	4430	4430	0
136	20241022	164700	160570865	4430	4430	4430	4430	0
137	20241022	164600	160570865	4430	4430	4430	4430	0
138	20241022	164500	160570865	4430	4430	4430	4430	0
139	20241022	164400	160570865	4430	4430	4430	4430	0
140	20241022	164300	160570865	4430	4430	4430	4430	0
141	20241022	164200	160570865	4430	4430	4430	4430	0
142	20241022	164100	160570865	4430	4430	4430	4430	0
143	20241022	164000	160570865	4430	4430	4430	4430	0
144	20241022	163900	160570865	4430	4430	4430	4430	0
145	20241022	163800	160570865	4430	4430	4430	4430	0
146	20241022	163700	160570865	4430	4430	4430	4430	0
147	20241022	163600	160570865	4430	4430	4430	4430	0
148	20241022	163500	160570865	4430	4430	4430	4430	0
149	20241022	163400	160570865	4430	4430	4430	4430	0
150	20241022	163300	160570865	4430	4430	4430	4430	0
151	20241022	163200	160570865	4430	4430	4430	4430	0
152	20241022	163100	160570865	4430	4430	4430	4430	1846
153	20241022	163000	160570865	4430	4430	4430	4430	0
154	20241022	162900	160570865	4430	4430	4430	4430	0
155	20241022	162800	160570865	4430	4430	4430	4430	0
156	20241022	162700	160570865	4430	4430	4430	4430	0
157	20241022	162600	160570865	4430	4430	4430	4430	0
158	20241022	162500	160570865	4430	4430	4430	4430	0
159	20241022	162400	160570865	4430	4430	4430	4430	0
160	20241022	162300	160570865	4430	4430	4430	4430	0
161	20241022	162200	160570865	4430	4430	4430	4430	0
162	20241022	162100	160570865	4430	4430	4430	4430	0
163	20241022	162000	160570865	4430	4430	4430	4430	0
164	20241022	161900	160570865	4430	4430	4430	4430	0
165	20241022	161800	160570865	4430	4430	4430	4430	0
166	20241022	161700	160570865	4430	4430	4430	4430	0
167	20241022	161600	160570865	4430	4430	4430	4430	0
168	20241022	161500	160570865	4430	4430	4430	4430	0
169	20241022	161400	160570865	4430	4430	4430	4430	0
170	20241022	161300	160570865	4430	4430	4430	4430	0
171	20241022	161200	160570865	4430	4430	4430	4430	0
172	20241022	161100	160570865	4430	4430	4430	4430	0
173	20241022	161000	160570865	4430	4430	4430	4430	0
174	20241022	160900	160570865	4430	4430	4430	4430	0
175	20241022	160800	160570865	4430	4430	4430	4430	0
176	20241022	160700	160570865	4430	4430	4430	4430	0
177	20241022	160600	160570865	4430	4430	4430	4430	0
178	20241022	160500	160570865	4430	4430	4430	4430	0
179	20241022	160400	160570865	4430	4430	4430	4430	0
180	20241022	160300	160570865	4430	4430	4430	4430	0
181	20241022	160200	160570865	4430	4430	4430	4430	0
182	20241022	160100	160570865	4430	4430	4430	4430	1846
183	20241022	160000	160570865	4430	4430	4430	4430	0
184	20241022	155900	160570865	4430	4430	4430	4430	0
185	20241022	155800	160570865	4430	4430	4430	4430	0
186	20241022	155700	160570865	4430	4430	4430	4430	0
187	20241022	155600	160570865	4430	4430	4430	4430	0
188	20241022	155500	160570865	4430	4430	4430	4430	0
189	20241022	155400	160570865	4430	4430	4430	4430	0
190	20241022	155300	160570865	4430	4430	4430	4430	0
191	20241022	155200	160570865	4430	4430	4430	4430	0
192	20241022	155100	160570865	4430	4430	4430	4430	0
193	20241022	155000	160570865	4430	4430	4430	4430	0
194	20241022	154900	160570865	4430	4430	4430	4430	0
195	20241022	154800	160570865	4430	4430	4430	4430	0
196	20241022	154700	160570865	4430	4430	4430	4430	0
197	20241022	154600	160570865	4430	4430	4430	4430	0
198	20241022	154500	160570865	4430	4430	4430	4430	0
199	20241022	154400	160570865	4430	4430	4430	4430	0
200	20241022	154300	160570865	4430	4430	4430	4430	0
201	20241022	154200	160570865	4430	4430	4430	4430	0
202	20241022	154100	160570865	4430	4430	4430	4430	0
203	20241022	154000	160570865	4430	4430	4430	4430	0
204	20241022	153900	160570865	4430	4430	4430	4430	0
205	20241022	153800	160570865	4430	4430	4430	4430	0
206	20241022	153700	160570865	4430	4430	4430	4430	0
207	20241022	153600	160570865	4430	4430	4430	4430	0
208	20241022	153500	160570865	4430	4430	4430	4430	0
209	20241022	153400	160570865	4430	4430	4430	4430	0
210	20241022	153300	160570865	4430	4430	4430	4430	0
211	20241022	153200	160570865	4430	4430	4430	4430	0
212	20241022	153100	160570865	4430	4430	4430	4430	1846
213	20241022	153000	160570865	4430	4430	4430	4430	1846
214	20241022	152900	152393085	4430	4430	4430	4430	0
215	20241022	152800	152393085	4430	4430	4430	4430	0
216	20241022	152700	152393085	4430	4430	4430	4430	0
217	20241022	152600	152393085	4430	4430	4430	4430	0
218	20241022	152500	152393085	4430	4430	4430	4430	0
219	20241022	152400	152393085	4430	4430	4430	4430	0
220	20241022	152300	152393085	4430	4430	4430	4430	0
221	20241022	152200	152393085	4430	4430	4430	4430	0
222	20241022	152100	152393085	4430	4430	4430	4430	0
223	20241022	152000	152393085	4430	4430	4430	4430	0
224	20241022	151900	152393085	4430	4430	4430	4410	114
225	20241022	151800	151890085	4430	4430	4430	4430	0
226	20241022	151700	151890085	4430	4410	4430	4410	1036
227	20241022	151600	147320965	4430	4430	4430	4430	0
228	20241022	151500	147320965	4430	4430	4430	4410	1054
229	20241022	151400	142671255	4430	4430	4430	4430	0
230	20241022	151300	142671255	4430	4430	4430	4430	1
231	20241022	151200	142666825	4430	4430	4430	4430	1
232	20241022	151100	142662395	4415	4425	4425	4415	496
233	20241022	151000	140471890	4430	4430	4430	4430	0
234	20241022	150900	140471890	4430	4430	4430	4430	0
235	20241022	150800	140471890	4430	4430	4430	4430	0
236	20241022	150700	140471890	4430	4430	4430	4430	49
237	20241022	150600	140254820	4430	4430	4430	4430	0
238	20241022	150500	140254820	4430	4430	4430	4430	0
239	20241022	150400	140254820	4430	4430	4430	4430	0
240	20241022	150300	140254820	4430	4430	4430	4430	49
241	20241022	150200	140037750	4430	4430	4430	4430	0
242	20241022	150100	140037750	4430	4430	4430	4430	1
243	20241022	150000	140033320	4430	4430	4430	4430	130
244	20241022	145900	139457420	4430	4430	4430	4430	0
245	20241022	145800	139457420	4430	4430	4430	4430	0
246	20241022	145700	139457420	4430	4430	4430	4430	0
247	20241022	145600	139457420	4430	4430	4430	4430	0
248	20241022	145500	139457420	4430	4430	4430	4430	0
249	20241022	145400	139457420	4430	4430	4430	4430	0
250	20241022	145300	139457420	4430	4430	4430	4430	0
251	20241022	145200	139457420	4430	4430	4430	4430	0
252	20241022	145100	139457420	4430	4430	4430	4430	0
253	20241022	145000	139457420	4430	4430	4430	4430	0
254	20241022	144900	139457420	4430	4430	4430	4430	0
255	20241022	144800	139457420	4430	4430	4430	4430	0
256	20241022	144700	139457420	4430	4430	4430	4430	0
257	20241022	144600	139457420	4430	4430	4430	4430	0
258	20241022	144500	139457420	4430	4430	4430	4430	0
259	20241022	144400	139457420	4430	4430	4430	4430	0
260	20241022	144300	139457420	4430	4430	4430	4430	1
261	20241022	144200	139452990	4430	4430	4430	4430	0
262	20241022	144100	139452990	4430	4430	4430	4430	0
263	20241022	144000	139452990	4430	4430	4430	4430	0
264	20241022	143900	139452990	4430	4430	4430	4430	0
265	20241022	143800	139452990	4430	4430	4430	4430	0
266	20241022	143700	139452990	4430	4430	4430	4430	1
267	20241022	143600	139448560	4415	4425	4425	4415	3110
268	20241022	143500	125702230	4425	4425	4425	4425	100
269	20241022	143400	125259730	4435	4430	4435	4430	77
270	20241022	143300	124918600	4430	4430	4430	4430	0
271	20241022	143200	124918600	4430	4430	4430	4430	48
272	20241022	143100	124705960	4435	4435	4435	4435	0
273	20241022	143000	124705960	4435	4435	4435	4435	0
274	20241022	142900	124705960	4435	4435	4435	4435	0
275	20241022	142800	124705960	4435	4435	4435	4435	1
276	20241022	142700	124701525	4430	4430	4430	4430	0
277	20241022	142600	124701525	4430	4430	4430	4430	0
278	20241022	142500	124701525	4430	4430	4430	4430	0
279	20241022	142400	124701525	4430	4430	4430	4430	0
280	20241022	142300	124701525	4430	4430	4430	4430	0
281	20241022	142200	124701525	4430	4430	4430	4430	0
282	20241022	142100	124701525	4430	4425	4430	4425	92
283	20241022	142000	124294120	4435	4435	4435	4435	0
284	20241022	141900	124294120	4435	4435	4435	4435	0
285	20241022	141800	124294120	4435	4435	4435	4435	0
286	20241022	141700	124294120	4435	4435	4435	4435	0
287	20241022	141600	124294120	4435	4425	4435	4425	56
288	20241022	141500	124046280	4425	4425	4425	4425	279
289	20241022	141400	122811705	4435	4435	4435	4435	0
290	20241022	141300	122811705	4435	4435	4435	4435	47
291	20241022	141200	122603260	4435	4435	4435	4435	500
292	20241022	141100	120385760	4435	4435	4435	4435	0
293	20241022	141000	120385760	4435	4435	4435	4435	0
294	20241022	140900	120385760	4435	4435	4435	4435	0
295	20241022	140800	120385760	4435	4435	4435	4435	0
296	20241022	140700	120385760	4435	4435	4435	4435	27
297	20241022	140600	120266015	4435	4435	4435	4435	352
298	20241022	140500	118704895	4435	4435	4435	4435	0
299	20241022	140400	118704895	4435	4435	4435	4435	56
300	20241022	140300	118456535	4435	4435	4435	4435	0
301	20241022	140200	118456535	4435	4435	4435	4435	0
302	20241022	140100	118456535	4435	4435	4435	4435	1
303	20241022	140000	118452100	4425	4425	4425	4425	5
304	20241022	135900	118429975	4435	4435	4435	4435	0
305	20241022	135800	118429975	4435	4435	4435	4435	0
306	20241022	135700	118429975	4435	4435	4435	4435	0
307	20241022	135600	118429975	4435	4435	4435	4435	3
308	20241022	135500	118416670	4435	4435	4435	4435	0
309	20241022	135400	118416670	4435	4435	4435	4435	50
310	20241022	135300	118194920	4435	4435	4435	4435	0
311	20241022	135200	118194920	4435	4435	4435	4435	0
312	20241022	135100	118194920	4435	4435	4435	4435	2
313	20241022	135000	118186050	4435	4435	4435	4435	0
314	20241022	134900	118186050	4435	4435	4435	4435	0
315	20241022	134800	118186050	4435	4435	4435	4435	0
316	20241022	134700	118186050	4435	4435	4435	4435	10
317	20241022	134600	118141700	4435	4435	4435	4435	0
318	20241022	134500	118141700	4435	4435	4435	4435	0
319	20241022	134400	118141700	4435	4435	4435	4435	48
320	20241022	134300	117928820	4435	4435	4435	4435	0
321	20241022	134200	117928820	4435	4435	4435	4435	0
322	20241022	134100	117928820	4435	4435	4435	4435	0
323	20241022	134000	117928820	4435	4435	4435	4435	0
324	20241022	133900	117928820	4435	4435	4435	4435	0
325	20241022	133800	117928820	4435	4435	4435	4435	0
326	20241022	133700	117928820	4435	4435	4435	4435	0
327	20241022	133600	117928820	4435	4435	4435	4435	0
328	20241022	133500	117928820	4435	4435	4435	4435	42
329	20241022	133400	117742550	4435	4435	4435	4435	0
330	20241022	133300	117742550	4435	4435	4435	4435	0
331	20241022	133200	117742550	4435	4435	4435	4435	0
332	20241022	133100	117742550	4435	4435	4435	4435	0
333	20241022	133000	117742550	4435	4435	4435	4435	36
334	20241022	132900	117582890	4435	4435	4435	4435	10
335	20241022	132800	117538540	4435	4435	4435	4435	0
336	20241022	132700	117538540	4435	4435	4435	4435	1
337	20241022	132600	117534105	4435	4435	4435	4435	0
338	20241022	132500	117534105	4435	4435	4435	4435	48
339	20241022	132400	117321225	4440	4440	4440	4440	0
340	20241022	132300	117321225	4440	4440	4440	4440	0
341	20241022	132200	117321225	4440	4440	4440	4440	0
342	20241022	132100	117321225	4440	4440	4440	4440	0
343	20241022	132000	117321225	4440	4440	4440	4440	0
344	20241022	131900	117321225	4440	4440	4440	4440	0
345	20241022	131800	117321225	4440	4440	4440	4440	0
346	20241022	131700	117321225	4440	4440	4440	4440	0
347	20241022	131600	117321225	4440	4440	4440	4440	0
348	20241022	131500	117321225	4440	4440	4440	4440	45
349	20241022	131400	117121425	4440	4440	4440	4440	0
350	20241022	131300	117121425	4440	4440	4440	4440	0
351	20241022	131200	117121425	4440	4440	4440	4440	0
352	20241022	131100	117121425	4440	4440	4440	4440	0
353	20241022	131000	117121425	4440	4440	4440	4440	0
354	20241022	130900	117121425	4440	4440	4440	4440	0
355	20241022	130800	117121425	4440	4440	4440	4440	0
356	20241022	130700	117121425	4440	4440	4440	4440	0
357	20241022	130600	117121425	4440	4440	4440	4440	42
358	20241022	130500	116934945	4440	4420	4440	4420	10
359	20241022	130400	116890725	4420	4420	4420	4420	231
360	20241022	130300	115869705	4420	4420	4420	4420	150
361	20241022	130200	115206705	4445	4445	4445	4445	0
362	20241022	130100	115206705	4445	4445	4445	4445	0
363	20241022	130000	115206705	4445	4445	4445	4445	0
364	20241022	125900	115206705	4445	4445	4445	4445	0
365	20241022	125800	115206705	4445	4445	4445	4445	0
366	20241022	125700	115206705	4445	4445	4445	4445	1
367	20241022	125600	115202260	4425	4410	4425	4410	2
368	20241022	125500	115193425	4420	4425	4425	4420	43
369	20241022	125400	115003345	4445	4445	4445	4445	0
370	20241022	125300	115003345	4445	4445	4445	4445	0
371	20241022	125200	115003345	4445	4445	4445	4445	0
372	20241022	125100	115003345	4445	4445	4445	4445	0
373	20241022	125000	115003345	4445	4445	4445	4445	0
374	20241022	124900	115003345	4445	4445	4445	4445	0
375	20241022	124800	115003345	4445	4445	4445	4445	0
376	20241022	124700	115003345	4445	4415	4445	4410	442
377	20241022	124600	113053015	4445	4445	4445	4445	0
378	20241022	124500	113053015	4445	4445	4445	4445	4
379	20241022	124400	113035235	4445	4445	4445	4445	0
380	20241022	124300	113035235	4445	4445	4445	4445	1
381	20241022	124200	113030790	4415	4415	4415	4415	0
382	20241022	124100	113030790	4415	4415	4415	4415	0
383	20241022	124000	113030790	4415	4415	4415	4415	0
384	20241022	123900	113030790	4415	4445	4445	4415	49
385	20241022	123800	112813135	4445	4445	4445	4445	0
386	20241022	123700	112813135	4445	4445	4445	4445	1
387	20241022	123600	112808690	4415	4415	4415	4415	3
388	20241022	123500	112795445	4445	4445	4445	4445	0
389	20241022	123400	112795445	4445	4445	4445	4445	0
390	20241022	123300	112795445	4445	4435	4445	4435	30
391	20241022	123200	112662305	4435	4435	4435	4435	0
392	20241022	123100	112662305	4435	4435	4435	4435	1
393	20241022	123000	112657870	4415	4415	4415	4415	4
394	20241022	122900	112640210	4435	4435	4435	4435	2
395	20241022	122800	112631340	4445	4445	4445	4445	0
396	20241022	122700	112631340	4445	4445	4445	4445	0
397	20241022	122600	112631340	4445	4445	4445	4445	0
398	20241022	122500	112631340	4445	4445	4445	4445	0
399	20241022	122400	112631340	4445	4445	4445	4445	0
400	20241022	122300	112631340	4445	4445	4445	4445	0
401	20241022	122200	112631340	4445	4445	4445	4445	0
402	20241022	122100	112631340	4445	4445	4445	4445	0
403	20241022	122000	112631340	4445	4435	4445	4435	2
404	20241022	121900	112622460	4415	4415	4415	4415	0
405	20241022	121800	112622460	4415	4415	4415	4415	26
406	20241022	121700	112507670	4410	4410	4410	4410	0
407	20241022	121600	112507670	4410	4415	4415	4410	116
408	20241022	121500	111995610	4395	4395	4395	4395	0
409	20241022	121400	111995610	4395	4405	4405	4395	4779
410	20241022	121300	90982015	4405	4425	4425	4405	1500
411	20241022	121200	84368020	4445	4445	4445	4445	0
412	20241022	121100	84368020	4445	4445	4445	4445	0
413	20241022	121000	84368020	4445	4445	4445	4445	0
414	20241022	120900	84368020	4445	4445	4445	4445	1
415	20241022	120800	84363575	4445	4445	4445	4445	0
416	20241022	120700	84363575	4445	4445	4445	4445	0
417	20241022	120600	84363575	4445	4445	4445	4445	0
418	20241022	120500	84363575	4445	4445	4445	4445	0
419	20241022	120400	84363575	4445	4445	4445	4445	1
420	20241022	120300	84359130	4425	4425	4425	4425	31
421	20241022	120200	84221955	4445	4445	4445	4445	1
422	20241022	120100	84217510	4410	4415	4415	4410	540
423	20241022	120000	81835190	4445	4445	4445	4445	0
424	20241022	115900	81835190	4445	4445	4445	4445	0
425	20241022	115800	81835190	4445	4445	4445	4445	1
426	20241022	115700	81830745	4415	4415	4415	4415	5
427	20241022	115600	81808670	4445	4445	4445	4445	10
428	20241022	115500	81764220	4445	4445	4445	4445	42
429	20241022	115400	81577530	4445	4445	4445	4445	0
430	20241022	115300	81577530	4445	4445	4445	4445	0
431	20241022	115200	81577530	4445	4445	4445	4445	0
432	20241022	115100	81577530	4445	4445	4445	4445	0
433	20241022	115000	81577530	4445	4445	4445	4445	0
434	20241022	114900	81577530	4445	4445	4445	4445	0
435	20241022	114800	81577530	4445	4445	4445	4445	0
436	20241022	114700	81577530	4445	4445	4445	4445	0
437	20241022	114600	81577530	4445	4445	4445	4445	0
438	20241022	114500	81577530	4445	4445	4445	4445	77
439	20241022	114400	81235265	4445	4445	4445	4445	0
440	20241022	114300	81235265	4445	4445	4445	4445	0
441	20241022	114200	81235265	4445	4445	4445	4445	0
442	20241022	114100	81235265	4445	4445	4445	4445	0
443	20241022	114000	81235265	4445	4445	4445	4445	0
444	20241022	113900	81235265	4445	4445	4445	4445	0
445	20241022	113800	81235265	4445	4445	4445	4445	0
446	20241022	113700	81235265	4445	4445	4445	4445	5
447	20241022	113600	81213040	4445	4445	4445	4445	1
448	20241022	113500	81208595	4420	4445	4445	4420	56
449	20241022	113400	80959900	4445	4445	4445	4445	0
450	20241022	113300	80959900	4445	4445	4445	4445	0
451	20241022	113200	80959900	4445	4445	4445	4445	0
452	20241022	113100	80959900	4445	4445	4445	4445	0
453	20241022	113000	80959900	4445	4445	4445	4445	0
454	20241022	112900	80959900	4445	4445	4445	4445	0
455	20241022	112800	80959900	4445	4445	4445	4445	0
456	20241022	112700	80959900	4445	4445	4445	4445	0
457	20241022	112600	80959900	4445	4445	4445	4445	46
458	20241022	112500	80755430	4445	4445	4445	4445	0
459	20241022	112400	80755430	4445	4440	4445	4440	500
460	20241022	112300	78533215	4440	4440	4440	4440	0
461	20241022	112200	78533215	4440	4440	4440	4440	0
462	20241022	112100	78533215	4440	4440	4440	4440	1
463	20241022	112000	78528775	4435	4435	4435	4435	29
464	20241022	111900	78400160	4440	4440	4440	4440	0
465	20241022	111800	78400160	4440	4440	4440	4440	0
466	20241022	111700	78400160	4440	4440	4440	4440	0
467	20241022	111600	78400160	4440	4440	4440	4440	0
468	20241022	111500	78400160	4440	4440	4440	4440	0
469	20241022	111400	78400160	4440	4440	4440	4440	0
470	20241022	111300	78400160	4440	4440	4440	4440	0
471	20241022	111200	78400160	4440	4435	4440	4435	67
472	20241022	111100	78102930	4430	4410	4430	4410	48
473	20241022	111000	77891190	4430	4430	4430	4430	10
474	20241022	110900	77846890	4425	4425	4425	4425	0
475	20241022	110800	77846890	4425	4425	4425	4425	101
476	20241022	110700	77399965	4410	4410	4410	4410	5
477	20241022	110600	77377915	4405	4405	4405	4405	0
478	20241022	110500	77377915	4405	4405	4405	4405	0
479	20241022	110400	77377915	4405	4405	4405	4405	0
480	20241022	110300	77377915	4405	4405	4405	4405	250
481	20241022	110200	76276665	4410	4410	4410	4410	0
482	20241022	110100	76276665	4410	4410	4410	4410	420
483	20241022	110000	74424465	4410	4410	4410	4410	0
484	20241022	105900	74424465	4410	4410	4410	4410	300
485	20241022	105800	73101465	4410	4410	4410	4410	0
486	20241022	105700	73101465	4410	4420	4420	4410	500
487	20241022	105600	70895570	4435	4435	4435	4435	0
488	20241022	105500	70895570	4435	4435	4435	4435	0
489	20241022	105400	70895570	4435	4435	4435	4435	0
490	20241022	105300	70895570	4435	4435	4435	4435	107
491	20241022	105200	70421025	4435	4435	4435	4435	43
492	20241022	105100	70230320	4435	4435	4435	4435	47
493	20241022	105000	70021875	4435	4435	4435	4435	0
494	20241022	104900	70021875	4435	4435	4435	4435	1
495	20241022	104800	70017440	4435	4435	4435	4435	0
496	20241022	104700	70017440	4435	4435	4435	4435	0
497	20241022	104600	70017440	4435	4435	4435	4435	0
498	20241022	104500	70017440	4435	4435	4435	4435	0
499	20241022	104400	70017440	4435	4435	4435	4435	0
500	20241022	104300	70017440	4435	4435	4435	4435	0
501	20241022	104200	70017440	4435	4435	4435	4435	50
502	20241022	104100	69795690	4420	4420	4420	4420	0
503	20241022	104000	69795690	4420	4420	4420	4420	0
504	20241022	103900	69795690	4420	4420	4420	4420	1
505	20241022	103800	69791270	4420	4420	4420	4420	0
506	20241022	103700	69791270	4420	4420	4420	4420	62
507	20241022	103600	69517230	4420	4420	4420	4420	61
508	20241022	103500	69247610	4415	4415	4415	4415	70
509	20241022	103400	68938560	4415	4415	4415	4415	1
510	20241022	103300	68934145	4435	4435	4435	4435	0
511	20241022	103200	68934145	4435	4435	4435	4435	0
512	20241022	103100	68934145	4435	4435	4435	4435	0
513	20241022	103000	68934145	4435	4435	4435	4435	0
514	20241022	102900	68934145	4435	4435	4435	4435	0
515	20241022	102800	68934145	4435	4435	4435	4435	0
516	20241022	102700	68934145	4435	4420	4435	4420	2
517	20241022	102600	68925290	4435	4415	4435	4415	2
518	20241022	102500	68916440	4415	4415	4415	4415	10
519	20241022	102400	68872290	4435	4435	4435	4435	0
520	20241022	102300	68872290	4435	4435	4435	4435	0
521	20241022	102200	68872290	4435	4435	4435	4435	18
522	20241022	102100	68792460	4410	4410	4410	4410	0
523	20241022	102000	68792460	4410	4410	4410	4410	1
524	20241022	101900	68788050	4410	4410	4410	4410	0
525	20241022	101800	68788050	4410	4405	4410	4400	1749
526	20241022	101700	61080610	4405	4415	4415	4405	2694
527	20241022	101600	49202920	4435	4435	4435	4435	0
528	20241022	101500	49202920	4435	4435	4435	4435	1
529	20241022	101400	49198485	4415	4415	4415	4415	499
530	20241022	101300	46995400	4445	4420	4445	4420	823
531	20241022	101200	43357190	4445	4445	4445	4445	1
532	20241022	101100	43352745	4425	4425	4425	4425	270
533	20241022	101000	42157995	4425	4425	4425	4425	0
534	20241022	100900	42157995	4425	4425	4425	4425	31
535	20241022	100800	42020820	4445	4445	4445	4445	0
536	20241022	100700	42020820	4445	4445	4445	4445	0
537	20241022	100600	42020820	4445	4445	4445	4445	0
538	20241022	100500	42020820	4445	4430	4445	4425	1412
539	20241022	100400	35768895	4460	4460	4460	4460	0
540	20241022	100300	35768895	4460	4460	4460	4460	0
541	20241022	100200	35768895	4460	4460	4460	4460	0
542	20241022	100100	35768895	4460	4460	4460	4460	5
543	20241022	100000	35746595	4460	4460	4460	4460	0
544	20241022	095900	35746595	4460	4460	4460	4460	1
545	20241022	095800	35742135	4425	4425	4425	4425	0
546	20241022	095700	35742135	4425	4430	4430	4425	1491
547	20241022	095600	29139890	4435	4435	4435	4435	0
548	20241022	095500	29139890	4435	4435	4435	4435	68
549	20241022	095400	28838310	4435	4435	4435	4435	200
550	20241022	095300	27951310	4435	4435	4435	4435	150
551	20241022	095200	27286060	4460	4440	4460	4440	37
552	20241022	095100	27121760	4445	4445	4445	4445	0
553	20241022	095000	27121760	4445	4460	4460	4445	85
554	20241022	094900	26743635	4440	4440	4440	4435	748
555	20241022	094800	23426100	4445	4460	4460	4445	19
556	20241022	094700	23341630	4430	4445	4445	4430	403
557	20241022	094600	21554800	4435	4440	4440	4435	575
558	20241022	094500	19002700	4440	4440	4440	4440	28
559	20241022	094400	18878380	4440	4440	4445	4440	53
560	20241022	094300	18642970	4445	4455	4455	4440	425
561	20241022	094200	16755180	4445	4445	4445	4445	0
562	20241022	094100	16755180	4445	4450	4450	4445	167
563	20241022	094000	16012775	4450	4450	4450	4450	43
564	20241022	093900	15821425	4460	4455	4460	4455	36
565	20241022	093800	15660955	4460	4460	4460	4460	0
566	20241022	093700	15660955	4460	4460	4460	4460	18
567	20241022	093600	15580675	4490	4460	4490	4440	632
568	20241022	093500	12769125	4460	4465	4465	4460	82
569	20241022	093400	12403085	4480	4480	4480	4465	26
570	20241022	093300	12286875	4485	4485	4485	4485	1
571	20241022	093200	12282390	4455	4490	4490	4455	96
572	20241022	093100	11854325	4455	4455	4455	4455	86
573	20241022	093000	11471195	4490	4460	4490	4460	60
574	20241022	092900	11203565	4460	4495	4495	4460	22
575	20241022	092800	11105410	4465	4465	4465	4465	63
576	20241022	092700	10824115	4465	4490	4490	4465	88
577	20241022	092600	10430745	4490	4460	4490	4460	78
578	20241022	092500	10082325	4460	4460	4460	4460	0
579	20241022	092400	10082325	4460	4460	4460	4460	70
580	20241022	092300	9770125	4490	4490	4490	4490	0
581	20241022	092200	9770125	4490	4490	4490	4490	5
582	20241022	092100	9747675	4490	4485	4490	4485	2
583	20241022	092000	9738700	4445	4445	4445	4445	0
584	20241022	091900	9738700	4445	4445	4445	4445	0
585	20241022	091800	9738700	4445	4445	4445	4445	318
586	20241022	091700	8325190	4440	4445	4445	4440	530
587	20241022	091600	5971845	4455	4455	4455	4445	210
588	20241022	091500	5037910	4450	4450	4450	4450	0
589	20241022	091400	5037910	4450	4450	4450	4450	130
590	20241022	091300	4459410	4455	4455	4455	4455	0
591	20241022	091200	4459410	4455	4450	4490	4450	147
592	20241022	091100	3804250	4450	4450	4450	4450	31
593	20241022	091000	3666300	4450	4455	4485	4450	239
594	20241022	090900	2602275	4455	4460	4460	4455	282
595	20241022	090800	1345315	4465	4465	4465	4465	0
596	20241022	090700	1345315	4465	4470	4470	4465	18
597	20241022	090600	1264900	4490	4480	4490	4475	38
598	20241022	090500	1094765	4480	4480	4480	4480	1
599	20241022	090400	1090285	4490	4490	4490	4490	20
600	20241022	090300	1000485	4490	4490	4490	4490	0
601	20241022	090200	1000485	4490	4485	4490	4485	4
602	20241022	090100	982540	4485	4490	4490	4485	156
603	20241022	090000	282870	4490	4490	4490	4490	63