KissMeData/011320/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185700	376004260	3805	3805	3805	3805	13138
3	20241022	185600	376004260	3805	3805	3805	3805	0
4	20241022	185500	376004260	3805	3805	3805	3805	0
5	20241022	185400	376004260	3805	3805	3805	3805	0
6	20241022	185300	376004260	3805	3805	3805	3805	0
7	20241022	185200	376004260	3805	3805	3805	3805	0
8	20241022	185100	376004260	3805	3805	3805	3805	0
9	20241022	185000	376004260	3805	3805	3805	3805	0
10	20241022	184900	376004260	3805	3805	3805	3805	0
11	20241022	184800	376004260	3805	3805	3805	3805	0
12	20241022	184700	376004260	3805	3805	3805	3805	0
13	20241022	184600	376004260	3805	3805	3805	3805	0
14	20241022	184500	376004260	3805	3805	3805	3805	0
15	20241022	184400	376004260	3805	3805	3805	3805	0
16	20241022	184300	376004260	3805	3805	3805	3805	0
17	20241022	184200	376004260	3805	3805	3805	3805	0
18	20241022	184100	376004260	3805	3805	3805	3805	0
19	20241022	184000	376004260	3805	3805	3805	3805	0
20	20241022	183900	376004260	3805	3805	3805	3805	0
21	20241022	183800	376004260	3805	3805	3805	3805	0
22	20241022	183700	376004260	3805	3805	3805	3805	0
23	20241022	183600	376004260	3805	3805	3805	3805	0
24	20241022	183500	376004260	3805	3805	3805	3805	0
25	20241022	183400	376004260	3805	3805	3805	3805	0
26	20241022	183300	376004260	3805	3805	3805	3805	0
27	20241022	183200	376004260	3805	3805	3805	3805	0
28	20241022	183100	376004260	3805	3805	3805	3805	0
29	20241022	183000	376004260	3805	3805	3805	3805	0
30	20241022	182900	376004260	3805	3805	3805	3805	0
31	20241022	182800	376004260	3805	3805	3805	3805	0
32	20241022	182700	376004260	3805	3805	3805	3805	13138
33	20241022	182600	376004260	3805	3805	3805	3805	0
34	20241022	182500	376004260	3805	3805	3805	3805	0
35	20241022	182400	376004260	3805	3805	3805	3805	0
36	20241022	182300	376004260	3805	3805	3805	3805	0
37	20241022	182200	376004260	3805	3805	3805	3805	0
38	20241022	182100	376004260	3805	3805	3805	3805	0
39	20241022	182000	376004260	3805	3805	3805	3805	0
40	20241022	181900	376004260	3805	3805	3805	3805	0
41	20241022	181800	376004260	3805	3805	3805	3805	0
42	20241022	181700	376004260	3805	3805	3805	3805	0
43	20241022	181600	376004260	3805	3805	3805	3805	0
44	20241022	181500	376004260	3805	3805	3805	3805	0
45	20241022	181400	376004260	3805	3805	3805	3805	0
46	20241022	181300	376004260	3805	3805	3805	3805	0
47	20241022	181200	376004260	3805	3805	3805	3805	0
48	20241022	181100	376004260	3805	3805	3805	3805	0
49	20241022	181000	376004260	3805	3805	3805	3805	0
50	20241022	180900	376004260	3805	3805	3805	3805	0
51	20241022	180800	376004260	3805	3805	3805	3805	0
52	20241022	180700	376004260	3805	3805	3805	3805	0
53	20241022	180600	376004260	3805	3805	3805	3805	0
54	20241022	180500	376004260	3805	3805	3805	3805	0
55	20241022	180400	376004260	3805	3805	3805	3805	0
56	20241022	180300	376004260	3805	3805	3805	3805	0
57	20241022	180200	376004260	3805	3805	3805	3805	0
58	20241022	180100	376004260	3805	3805	3805	3805	0
59	20241022	180000	376004260	3805	3805	3805	3805	0
60	20241022	175900	376004260	3805	3805	3805	3805	0
61	20241022	175800	376004260	3805	3805	3805	3805	0
62	20241022	175700	376004260	3805	3805	3805	3805	13138
63	20241022	175600	376004260	3805	3805	3805	3805	0
64	20241022	175500	376004260	3805	3805	3805	3805	0
65	20241022	175400	376004260	3805	3805	3805	3805	0
66	20241022	175300	376004260	3805	3805	3805	3805	0
67	20241022	175200	376004260	3805	3805	3805	3805	0
68	20241022	175100	376004260	3805	3805	3805	3805	0
69	20241022	175000	376004260	3805	3805	3805	3805	0
70	20241022	174900	376004260	3805	3805	3805	3805	0
71	20241022	174800	376004260	3805	3805	3805	3805	0
72	20241022	174700	376004260	3805	3805	3805	3805	0
73	20241022	174600	376004260	3805	3805	3805	3805	0
74	20241022	174500	376004260	3805	3805	3805	3805	0
75	20241022	174400	376004260	3805	3805	3805	3805	0
76	20241022	174300	376004260	3805	3805	3805	3805	0
77	20241022	174200	376004260	3805	3805	3805	3805	0
78	20241022	174100	376004260	3805	3805	3805	3805	0
79	20241022	174000	376004260	3805	3805	3805	3805	0
80	20241022	173900	376004260	3805	3805	3805	3805	0
81	20241022	173800	376004260	3805	3805	3805	3805	0
82	20241022	173700	376004260	3805	3805	3805	3805	0
83	20241022	173600	376004260	3805	3805	3805	3805	0
84	20241022	173500	376004260	3805	3805	3805	3805	0
85	20241022	173400	376004260	3805	3805	3805	3805	0
86	20241022	173300	376004260	3805	3805	3805	3805	0
87	20241022	173200	376004260	3805	3805	3805	3805	0
88	20241022	173100	376004260	3805	3805	3805	3805	0
89	20241022	173000	376004260	3805	3805	3805	3805	0
90	20241022	172900	376004260	3805	3805	3805	3805	0
91	20241022	172800	376004260	3805	3805	3805	3805	0
92	20241022	172700	376004260	3805	3805	3805	3805	13138
93	20241022	172600	376004260	3805	3805	3805	3805	0
94	20241022	172500	376004260	3805	3805	3805	3805	0
95	20241022	172400	376004260	3805	3805	3805	3805	0
96	20241022	172300	376004260	3805	3805	3805	3805	0
97	20241022	172200	376004260	3805	3805	3805	3805	0
98	20241022	172100	376004260	3805	3805	3805	3805	0
99	20241022	172000	376004260	3805	3805	3805	3805	0
100	20241022	171900	376004260	3805	3805	3805	3805	0
101	20241022	171800	376004260	3805	3805	3805	3805	0
102	20241022	171700	376004260	3805	3805	3805	3805	0
103	20241022	171600	376004260	3805	3805	3805	3805	0
104	20241022	171500	376004260	3805	3805	3805	3805	0
105	20241022	171400	376004260	3805	3805	3805	3805	0
106	20241022	171300	376004260	3805	3805	3805	3805	0
107	20241022	171200	376004260	3805	3805	3805	3805	0
108	20241022	171100	376004260	3805	3805	3805	3805	0
109	20241022	171000	376004260	3805	3805	3805	3805	0
110	20241022	170900	376004260	3805	3805	3805	3805	0
111	20241022	170800	376004260	3805	3805	3805	3805	0
112	20241022	170700	376004260	3805	3805	3805	3805	0
113	20241022	170600	376004260	3805	3805	3805	3805	0
114	20241022	170500	376004260	3805	3805	3805	3805	0
115	20241022	170400	376004260	3805	3805	3805	3805	0
116	20241022	170300	376004260	3805	3805	3805	3805	0
117	20241022	170200	376004260	3805	3805	3805	3805	0
118	20241022	170100	376004260	3805	3805	3805	3805	0
119	20241022	170000	376004260	3805	3805	3805	3805	0
120	20241022	165900	376004260	3805	3805	3805	3805	0
121	20241022	165800	376004260	3805	3805	3805	3805	0
122	20241022	165700	376004260	3805	3805	3805	3805	13138
123	20241022	165600	376004260	3805	3805	3805	3805	0
124	20241022	165500	376004260	3805	3805	3805	3805	0
125	20241022	165400	376004260	3805	3805	3805	3805	0
126	20241022	165300	376004260	3805	3805	3805	3805	0
127	20241022	165200	376004260	3805	3805	3805	3805	0
128	20241022	165100	376004260	3805	3805	3805	3805	0
129	20241022	165000	376004260	3805	3805	3805	3805	0
130	20241022	164900	376004260	3805	3805	3805	3805	0
131	20241022	164800	376004260	3805	3805	3805	3805	0
132	20241022	164700	376004260	3805	3805	3805	3805	0
133	20241022	164600	376004260	3805	3805	3805	3805	0
134	20241022	164500	376004260	3805	3805	3805	3805	0
135	20241022	164400	376004260	3805	3805	3805	3805	0
136	20241022	164300	376004260	3805	3805	3805	3805	0
137	20241022	164200	376004260	3805	3805	3805	3805	0
138	20241022	164100	376004260	3805	3805	3805	3805	0
139	20241022	164000	376004260	3805	3805	3805	3805	0
140	20241022	163900	376004260	3805	3805	3805	3805	0
141	20241022	163800	376004260	3805	3805	3805	3805	0
142	20241022	163700	376004260	3805	3805	3805	3805	0
143	20241022	163600	376004260	3805	3805	3805	3805	0
144	20241022	163500	376004260	3805	3805	3805	3805	0
145	20241022	163400	376004260	3805	3805	3805	3805	0
146	20241022	163300	376004260	3805	3805	3805	3805	0
147	20241022	163200	376004260	3805	3805	3805	3805	0
148	20241022	163100	376004260	3805	3805	3805	3805	0
149	20241022	163000	376004260	3805	3805	3805	3805	0
150	20241022	162900	376004260	3805	3805	3805	3805	0
151	20241022	162800	376004260	3805	3805	3805	3805	0
152	20241022	162700	376004260	3805	3805	3805	3805	13138
153	20241022	162600	376004260	3805	3805	3805	3805	0
154	20241022	162500	376004260	3805	3805	3805	3805	0
155	20241022	162400	376004260	3805	3805	3805	3805	0
156	20241022	162300	376004260	3805	3805	3805	3805	0
157	20241022	162200	376004260	3805	3805	3805	3805	0
158	20241022	162100	376004260	3805	3805	3805	3805	0
159	20241022	162000	376004260	3805	3805	3805	3805	0
160	20241022	161900	376004260	3805	3805	3805	3805	0
161	20241022	161800	376004260	3805	3805	3805	3805	0
162	20241022	161700	376004260	3805	3805	3805	3805	0
163	20241022	161600	376004260	3805	3805	3805	3805	0
164	20241022	161500	376004260	3805	3805	3805	3805	0
165	20241022	161400	376004260	3805	3805	3805	3805	0
166	20241022	161300	376004260	3805	3805	3805	3805	0
167	20241022	161200	376004260	3805	3805	3805	3805	0
168	20241022	161100	376004260	3805	3805	3805	3805	0
169	20241022	161000	376004260	3805	3805	3805	3805	0
170	20241022	160900	376004260	3805	3805	3805	3805	0
171	20241022	160800	376004260	3805	3805	3805	3805	0
172	20241022	160700	376004260	3805	3805	3805	3805	0
173	20241022	160600	376004260	3805	3805	3805	3805	0
174	20241022	160500	376004260	3805	3805	3805	3805	0
175	20241022	160400	376004260	3805	3805	3805	3805	0
176	20241022	160300	376004260	3805	3805	3805	3805	0
177	20241022	160200	376004260	3805	3805	3805	3805	0
178	20241022	160100	376004260	3805	3805	3805	3805	0
179	20241022	160000	376004260	3805	3805	3805	3805	0
180	20241022	155900	376004260	3805	3805	3805	3805	0
181	20241022	155800	376004260	3805	3805	3805	3805	0
182	20241022	155700	376004260	3805	3805	3805	3805	13138
183	20241022	155600	376004260	3805	3805	3805	3805	0
184	20241022	155500	376004260	3805	3805	3805	3805	0
185	20241022	155400	376004260	3805	3805	3805	3805	0
186	20241022	155300	376004260	3805	3805	3805	3805	0
187	20241022	155200	376004260	3805	3805	3805	3805	0
188	20241022	155100	376004260	3805	3805	3805	3805	0
189	20241022	155000	376004260	3805	3805	3805	3805	0
190	20241022	154900	376004260	3805	3805	3805	3805	0
191	20241022	154800	376004260	3805	3805	3805	3805	0
192	20241022	154700	376004260	3805	3805	3805	3805	0
193	20241022	154600	376004260	3805	3805	3805	3805	0
194	20241022	154500	376004260	3805	3805	3805	3805	0
195	20241022	154400	376004260	3805	3805	3805	3805	0
196	20241022	154300	376004260	3805	3805	3805	3805	0
197	20241022	154200	376004260	3805	3805	3805	3805	0
198	20241022	154100	376004260	3805	3805	3805	3805	0
199	20241022	154000	376004260	3805	3805	3805	3805	0
200	20241022	153900	376004260	3805	3805	3805	3805	0
201	20241022	153800	376004260	3805	3805	3805	3805	0
202	20241022	153700	376004260	3805	3805	3805	3805	0
203	20241022	153600	376004260	3805	3805	3805	3805	0
204	20241022	153500	376004260	3805	3805	3805	3805	0
205	20241022	153400	376004260	3805	3805	3805	3805	0
206	20241022	153300	376004260	3805	3805	3805	3805	0
207	20241022	153200	376004260	3805	3805	3805	3805	0
208	20241022	153100	376004260	3805	3805	3805	3805	0
209	20241022	153000	376004260	3805	3805	3805	3805	13138
210	20241022	152900	326014170	3855	3855	3855	3855	0
211	20241022	152800	326014170	3855	3855	3855	3855	0
212	20241022	152700	326014170	3855	3855	3855	3855	0
213	20241022	152600	326014170	3855	3855	3855	3855	0
214	20241022	152500	326014170	3855	3855	3855	3855	0
215	20241022	152400	326014170	3855	3855	3855	3855	0
216	20241022	152300	326014170	3855	3855	3855	3855	0
217	20241022	152200	326014170	3855	3855	3855	3855	0
218	20241022	152100	326014170	3855	3855	3855	3855	0
219	20241022	152000	326014170	3855	3855	3855	3855	0
220	20241022	151900	326014170	3855	3855	3870	3855	681
221	20241022	151800	323379420	3855	3870	3870	3855	84
222	20241022	151700	323054745	3850	3850	3850	3850	4946
223	20241022	151600	304012645	3850	3850	3850	3845	211
224	20241022	151500	303200640	3845	3850	3850	3845	1368
225	20241022	151400	297934270	3850	3850	3850	3850	957
226	20241022	151300	294249820	3850	3850	3850	3850	2080
227	20241022	151200	286241820	3850	3850	3850	3850	1357
228	20241022	151100	281017370	3850	3845	3850	3845	6000
229	20241022	151000	257920495	3845	3840	3845	3840	92
230	20241022	150900	257567045	3845	3845	3845	3845	574
231	20241022	150800	255360015	3845	3845	3845	3845	707
232	20241022	150700	252641600	3840	3845	3850	3840	563
233	20241022	150600	250476875	3850	3850	3850	3850	178
234	20241022	150500	249791575	3850	3850	3850	3850	337
235	20241022	150400	248494125	3835	3850	3850	3835	368
236	20241022	150300	247078195	3835	3850	3850	3835	1358
237	20241022	150200	241851500	3850	3835	3850	3835	81
238	20241022	150100	241540100	3850	3850	3850	3830	224
239	20241022	150000	240678180	3850	3850	3850	3830	453
240	20241022	145900	238934790	3850	3850	3850	3850	96
241	20241022	145800	238565190	3850	3850	3850	3825	2515
242	20241022	145700	228883340	3845	3895	3895	3820	4505
243	20241022	145600	211516105	3895	3895	3895	3895	15
244	20241022	145500	211457680	3915	3895	3915	3895	2
245	20241022	145400	211449870	3915	3890	3915	3890	99
246	20241022	145300	211063585	3890	3915	3915	3890	561
247	20241022	145200	208880720	3915	3890	3915	3890	701
248	20241022	145100	206152305	3875	3875	3875	3870	11954
249	20241022	145000	159834355	3875	3930	3930	3865	10788
250	20241022	144900	117922840	3930	3930	3930	3930	14
251	20241022	144800	117867820	3955	3955	3955	3955	0
252	20241022	144700	117867820	3955	3955	3955	3955	10
253	20241022	144600	117828270	3955	3955	3955	3955	0
254	20241022	144500	117828270	3955	3920	3955	3920	20
255	20241022	144400	117749835	3955	3960	3960	3920	62
256	20241022	144300	117506565	3960	3965	3965	3920	11826
257	20241022	144200	71071435	3965	3965	3965	3965	0
258	20241022	144100	71071435	3965	3965	3965	3965	0
259	20241022	144000	71071435	3965	3965	3965	3965	12
260	20241022	143900	71023855	3970	3970	3970	3970	0
261	20241022	143800	71023855	3970	3970	3970	3970	0
262	20241022	143700	71023855	3970	3970	3970	3970	12
263	20241022	143600	70976215	3970	3970	3970	3970	100
264	20241022	143500	70579215	3970	3970	3970	3970	0
265	20241022	143400	70579215	3970	3970	3970	3970	10
266	20241022	143300	70539515	3970	3970	3970	3970	134
267	20241022	143200	70007535	3980	3980	3980	3980	0
268	20241022	143100	70007535	3980	3980	3980	3980	5
269	20241022	143000	69987635	3970	3970	3970	3970	0
270	20241022	142900	69987635	3970	3970	3970	3970	59
271	20241022	142800	69753405	3980	3980	3980	3980	0
272	20241022	142700	69753405	3980	3980	3980	3980	0
273	20241022	142600	69753405	3980	3980	3980	3980	0
274	20241022	142500	69753405	3980	3980	3980	3980	51
275	20241022	142400	69550425	4000	4000	4000	4000	0
276	20241022	142300	69550425	4000	4000	4000	4000	0
277	20241022	142200	69550425	4000	3980	4000	3980	38
278	20241022	142100	69398845	3980	3980	3980	3980	0
279	20241022	142000	69398845	3980	3980	3980	3980	0
280	20241022	141900	69398845	3980	3980	3980	3980	100
281	20241022	141800	69000845	3980	3980	3980	3980	0
282	20241022	141700	69000845	3980	3980	3980	3980	0
283	20241022	141600	69000845	3980	3980	3980	3980	50
284	20241022	141500	68801845	3980	3980	3980	3980	0
285	20241022	141400	68801845	3980	3980	3980	3980	0
286	20241022	141300	68801845	3980	3980	3980	3980	0
287	20241022	141200	68801845	3980	3980	3980	3980	40
288	20241022	141100	68642645	3980	3980	3980	3980	0
289	20241022	141000	68642645	3980	3980	3980	3980	0
290	20241022	140900	68642645	3980	3980	3980	3980	0
291	20241022	140800	68642645	3980	3980	3980	3980	274
292	20241022	140700	67552125	3980	3980	3980	3980	0
293	20241022	140600	67552125	3980	3980	3980	3980	0
294	20241022	140500	67552125	3980	3980	3980	3980	0
295	20241022	140400	67552125	3980	3980	3980	3980	0
296	20241022	140300	67552125	3980	3980	3980	3980	0
297	20241022	140200	67552125	3980	3980	3980	3980	0
298	20241022	140100	67552125	3980	3980	3980	3980	0
299	20241022	140000	67552125	3980	3980	3980	3980	0
300	20241022	135900	67552125	3980	3980	3980	3980	0
301	20241022	135800	67552125	3980	3980	3980	3980	0
302	20241022	135700	67552125	3980	3980	3980	3980	0
303	20241022	135600	67552125	3980	3980	3980	3980	0
304	20241022	135500	67552125	3980	3980	3980	3980	0
305	20241022	135400	67552125	3980	3985	3985	3980	283
306	20241022	135300	66424915	3985	3995	3995	3985	30
307	20241022	135200	66305340	3995	3995	3995	3995	25
308	20241022	135100	66205465	3980	3980	3980	3980	0
309	20241022	135000	66205465	3980	3980	3980	3980	0
310	20241022	134900	66205465	3980	3980	3980	3980	194
311	20241022	134800	65433345	3980	3980	3980	3980	0
312	20241022	134700	65433345	3980	3980	3980	3980	0
313	20241022	134600	65433345	3980	3980	3980	3980	0
314	20241022	134500	65433345	3980	3980	3980	3980	0
315	20241022	134400	65433345	3980	3980	3980	3980	5
316	20241022	134300	65413445	3960	3960	3960	3960	55
317	20241022	134200	65195645	3980	3980	3980	3980	0
318	20241022	134100	65195645	3980	3980	3980	3980	13
319	20241022	134000	65143905	3960	3960	3960	3960	0
320	20241022	133900	65143905	3960	3960	3960	3960	21
321	20241022	133800	65060745	3980	3980	3980	3980	0
322	20241022	133700	65060745	3980	3980	3980	3980	0
323	20241022	133600	65060745	3980	3980	3980	3980	0
324	20241022	133500	65060745	3980	3980	3980	3980	0
325	20241022	133400	65060745	3980	3980	3980	3980	0
326	20241022	133300	65060745	3980	3995	3995	3980	363
327	20241022	133200	63615465	4000	4000	4000	4000	0
328	20241022	133100	63615465	4000	4000	4000	4000	0
329	20241022	133000	63615465	4000	4000	4000	4000	0
330	20241022	132900	63615465	4000	4000	4000	4000	9
331	20241022	132800	63579465	3980	3980	3980	3980	0
332	20241022	132700	63579465	3980	3980	3980	3980	25
333	20241022	132600	63479965	4000	4000	4000	4000	0
334	20241022	132500	63479965	4000	4000	4000	4000	10
335	20241022	132400	63439965	4000	4000	4000	4000	0
336	20241022	132300	63439965	4000	4000	4000	4000	0
337	20241022	132200	63439965	4000	4000	4000	4000	0
338	20241022	132100	63439965	4000	4000	4000	4000	0
339	20241022	132000	63439965	4000	4000	4000	4000	0
340	20241022	131900	63439965	4000	4000	4000	4000	0
341	20241022	131800	63439965	4000	4000	4000	4000	0
342	20241022	131700	63439965	4000	4000	4000	4000	0
343	20241022	131600	63439965	4000	4000	4000	4000	2
344	20241022	131500	63431965	4000	4000	4000	4000	0
345	20241022	131400	63431965	4000	4000	4000	4000	0
346	20241022	131300	63431965	4000	4000	4000	4000	0
347	20241022	131200	63431965	4000	4000	4000	4000	126
348	20241022	131100	62927965	4000	4000	4000	4000	0
349	20241022	131000	62927965	4000	3985	4000	3985	12
350	20241022	130900	62880115	3980	3980	3980	3980	1258
351	20241022	130800	57873275	3955	3955	3955	3955	0
352	20241022	130700	57873275	3955	3955	3955	3955	61
353	20241022	130600	57632020	3980	3980	3980	3980	0
354	20241022	130500	57632020	3980	3980	3980	3980	0
355	20241022	130400	57632020	3980	3980	3980	3980	0
356	20241022	130300	57632020	3980	3980	3980	3980	0
357	20241022	130200	57632020	3980	3980	3980	3980	0
358	20241022	130100	57632020	3980	3980	3980	3980	6
359	20241022	130000	57608140	3955	3955	3955	3955	161
360	20241022	125900	56971385	3980	3980	3980	3980	0
361	20241022	125800	56971385	3980	3980	3980	3980	0
362	20241022	125700	56971385	3980	3980	3980	3980	0
363	20241022	125600	56971385	3980	3980	3980	3980	11
364	20241022	125500	56927605	3980	3980	3980	3980	285
365	20241022	125400	55793305	3985	3985	3985	3985	10
366	20241022	125300	55753455	3985	3955	3985	3955	2
367	20241022	125200	55745515	3985	3985	3985	3985	0
368	20241022	125100	55745515	3985	3985	3985	3985	0
369	20241022	125000	55745515	3985	3985	3985	3985	0
370	20241022	124900	55745515	3985	3985	3985	3985	1
371	20241022	124800	55741530	3955	3955	3955	3955	0
372	20241022	124700	55741530	3955	3960	3960	3955	58
373	20241022	124600	55512135	3955	3955	3955	3955	0
374	20241022	124500	55512135	3955	3975	3975	3955	1212
375	20241022	124400	50706075	3980	3980	3980	3980	0
376	20241022	124300	50706075	3980	3980	3980	3980	16
377	20241022	124200	50642395	3980	3985	3985	3980	97
378	20241022	124100	50255895	3985	3985	3985	3985	0
379	20241022	124000	50255895	3985	3985	3985	3985	0
380	20241022	123900	50255895	3985	3985	3985	3985	0
381	20241022	123800	50255895	3985	3985	3985	3985	0
382	20241022	123700	50255895	3985	3985	3985	3985	0
383	20241022	123600	50255895	3985	3985	3985	3985	0
384	20241022	123500	50255895	3985	3985	3985	3985	0
385	20241022	123400	50255895	3985	3985	3985	3985	0
386	20241022	123300	50255895	3985	3985	3985	3985	0
387	20241022	123200	50255895	3985	3985	3985	3985	27
388	20241022	123100	50148300	4005	4005	4005	4005	0
389	20241022	123000	50148300	4005	4005	4005	4005	0
390	20241022	122900	50148300	4005	4005	4005	4005	2
391	20241022	122800	50140290	4005	4005	4005	4005	0
392	20241022	122700	50140290	4005	4005	4005	4005	0
393	20241022	122600	50140290	4005	4005	4005	4005	0
394	20241022	122500	50140290	4005	4005	4005	4005	0
395	20241022	122400	50140290	4005	4005	4005	4005	5
396	20241022	122300	50120265	4005	4005	4005	4005	0
397	20241022	122200	50120265	4005	4005	4005	4005	0
398	20241022	122100	50120265	4005	4005	4005	4005	91
399	20241022	122000	49755810	3985	3985	3985	3985	0
400	20241022	121900	49755810	3985	3990	3990	3985	77
401	20241022	121800	49448810	3985	3985	3985	3985	0
402	20241022	121700	49448810	3985	3985	3985	3985	0
403	20241022	121600	49448810	3985	3985	3985	3985	0
404	20241022	121500	49448810	3985	3985	3985	3985	0
405	20241022	121400	49448810	3985	3985	3985	3985	0
406	20241022	121300	49448810	3985	3985	3985	3985	21
407	20241022	121200	49365125	3980	3980	3980	3980	0
408	20241022	121100	49365125	3980	3980	3980	3980	0
409	20241022	121000	49365125	3980	3980	3980	3980	0
410	20241022	120900	49365125	3980	3980	3980	3980	0
411	20241022	120800	49365125	3980	3980	3980	3980	55
412	20241022	120700	49146225	4005	4005	4005	4005	0
413	20241022	120600	49146225	4005	4005	4005	4005	0
414	20241022	120500	49146225	4005	4000	4005	4000	3
415	20241022	120400	49134220	3980	3980	3980	3980	30
416	20241022	120300	49014820	3975	3975	3975	3975	0
417	20241022	120200	49014820	3975	3975	3975	3975	0
418	20241022	120100	49014820	3975	3975	3975	3975	0
419	20241022	120000	49014820	3975	3975	3975	3975	0
420	20241022	115900	49014820	3975	3975	3975	3975	0
421	20241022	115800	49014820	3975	3975	3975	3975	0
422	20241022	115700	49014820	3975	3975	3975	3975	0
423	20241022	115600	49014820	3975	3975	3975	3975	0
424	20241022	115500	49014820	3975	3985	3985	3975	969
425	20241022	115400	45159335	3985	3985	3985	3985	0
426	20241022	115300	45159335	3985	3985	3985	3985	0
427	20241022	115200	45159335	3985	3985	3985	3985	61
428	20241022	115100	44916250	4015	4015	4015	4015	0
429	20241022	115000	44916250	4015	4015	4015	4015	0
430	20241022	114900	44916250	4015	4015	4015	4015	0
431	20241022	114800	44916250	4015	4015	4015	4015	0
432	20241022	114700	44916250	4015	4015	4015	4015	0
433	20241022	114600	44916250	4015	4015	4015	4015	0
434	20241022	114500	44916250	4015	4015	4015	4015	0
435	20241022	114400	44916250	4015	4015	4015	4015	0
436	20241022	114300	44916250	4015	4015	4015	4015	0
437	20241022	114200	44916250	4015	4015	4015	4015	0
438	20241022	114100	44916250	4015	4015	4015	4015	0
439	20241022	114000	44916250	4015	4015	4015	4015	0
440	20241022	113900	44916250	4015	4015	4015	4015	0
441	20241022	113800	44916250	4015	3990	4015	3985	52
442	20241022	113700	44708980	3980	3980	3980	3980	0
443	20241022	113600	44708980	3980	3980	3980	3980	0
444	20241022	113500	44708980	3980	3980	3980	3980	0
445	20241022	113400	44708980	3980	3980	3980	3980	0
446	20241022	113300	44708980	3980	3980	3980	3980	0
447	20241022	113200	44708980	3980	3980	3980	3980	0
448	20241022	113100	44708980	3980	3980	3980	3980	0
449	20241022	113000	44708980	3980	3980	3980	3980	833
450	20241022	112900	41393640	3980	3980	3980	3980	0
451	20241022	112800	41393640	3980	3980	3980	3980	0
452	20241022	112700	41393640	3980	3980	3980	3980	0
453	20241022	112600	41393640	3980	3980	3980	3980	24
454	20241022	112500	41298120	3980	3990	3990	3980	200
455	20241022	112400	40501560	3995	3995	3995	3995	0
456	20241022	112300	40501560	3995	3995	3995	3995	204
457	20241022	112200	39686580	3995	3995	3995	3995	56
458	20241022	112100	39462860	4020	4020	4020	4020	0
459	20241022	112000	39462860	4020	4020	4020	4020	131
460	20241022	111900	38936240	4020	4000	4020	4000	1228
461	20241022	111800	34024220	4020	4020	4020	4020	0
462	20241022	111700	34024220	4020	4020	4020	4020	0
463	20241022	111600	34024220	4020	4020	4020	4020	1
464	20241022	111500	34020200	4020	4020	4020	4020	20
465	20241022	111400	33939800	4000	4000	4000	4000	0
466	20241022	111300	33939800	4000	4000	4000	4000	0
467	20241022	111200	33939800	4000	4000	4000	4000	0
468	20241022	111100	33939800	4000	4000	4000	4000	0
469	20241022	111000	33939800	4000	4000	4000	4000	0
470	20241022	110900	33939800	4000	4000	4000	4000	0
471	20241022	110800	33939800	4000	4000	4000	4000	100
472	20241022	110700	33539800	4015	4015	4015	4015	0
473	20241022	110600	33539800	4015	4015	4015	4015	0
474	20241022	110500	33539800	4015	4015	4015	4015	0
475	20241022	110400	33539800	4015	4015	4015	4015	100
476	20241022	110300	33138300	4015	4015	4015	4015	500
477	20241022	110200	31130800	4015	4015	4015	4015	0
478	20241022	110100	31130800	4015	4015	4015	4015	0
479	20241022	110000	31130800	4015	4015	4015	4015	0
480	20241022	105900	31130800	4015	4015	4015	4015	0
481	20241022	105800	31130800	4015	3995	4015	3995	529
482	20241022	105700	29008855	4000	4000	4000	4000	10
483	20241022	105600	28968855	3995	3995	3995	3995	0
484	20241022	105500	28968855	3995	3995	3995	3995	0
485	20241022	105400	28968855	3995	3995	3995	3995	0
486	20241022	105300	28968855	3995	3995	3995	3995	0
487	20241022	105200	28968855	3995	3995	3995	3995	0
488	20241022	105100	28968855	3995	3995	3995	3995	0
489	20241022	105000	28968855	3995	3995	3995	3995	10
490	20241022	104900	28928905	3985	3985	3985	3985	0
491	20241022	104800	28928905	3985	3985	3985	3985	74
492	20241022	104700	28634015	3985	3985	3985	3985	0
493	20241022	104600	28634015	3985	3985	3985	3985	22
494	20241022	104500	28546345	3990	3990	3990	3990	0
495	20241022	104400	28546345	3990	3990	3990	3990	32
496	20241022	104300	28418665	3995	3995	3995	3995	50
497	20241022	104200	28218915	3995	3995	3995	3995	0
498	20241022	104100	28218915	3995	3995	3995	3995	4
499	20241022	104000	28202935	3970	3970	3970	3970	0
500	20241022	103900	28202935	3970	3970	3970	3970	0
501	20241022	103800	28202935	3970	3970	3970	3970	0
502	20241022	103700	28202935	3970	3970	3970	3970	0
503	20241022	103600	28202935	3970	3970	3970	3970	0
504	20241022	103500	28202935	3970	3970	3970	3970	0
505	20241022	103400	28202935	3970	3970	3970	3970	0
506	20241022	103300	28202935	3970	3970	3970	3970	0
507	20241022	103200	28202935	3970	3970	3970	3970	0
508	20241022	103100	28202935	3970	3970	3970	3970	0
509	20241022	103000	28202935	3970	3970	3970	3970	4
510	20241022	102900	28187055	3970	3970	3970	3970	2
511	20241022	102800	28179115	3970	3970	3970	3970	20
512	20241022	102700	28099715	3970	3970	3970	3970	84
513	20241022	102600	27766235	3970	3970	3970	3970	40
514	20241022	102500	27607435	4000	4000	4000	4000	5
515	20241022	102400	27587435	4000	4000	4000	4000	0
516	20241022	102300	27587435	4000	3970	4000	3970	168
517	20241022	102200	26920025	3965	3965	3965	3965	0
518	20241022	102100	26920025	3965	3965	3965	3965	0
519	20241022	102000	26920025	3965	3965	3965	3965	0
520	20241022	101900	26920025	3965	3965	3965	3965	0
521	20241022	101800	26920025	3965	3965	3965	3965	0
522	20241022	101700	26920025	3965	3965	3965	3965	0
523	20241022	101600	26920025	3965	3965	3965	3965	400
524	20241022	101500	25334025	3965	3965	3965	3965	0
525	20241022	101400	25334025	3965	3965	3965	3965	0
526	20241022	101300	25334025	3965	3985	3985	3965	620
527	20241022	101200	22873590	4000	4000	4000	3990	611
528	20241022	101100	20434070	4025	4025	4025	4025	0
529	20241022	101000	20434070	4025	4025	4025	4025	1
530	20241022	100900	20430045	4025	4025	4025	4025	0
531	20241022	100800	20430045	4025	4025	4025	4025	0
532	20241022	100700	20430045	4025	4025	4025	4025	0
533	20241022	100600	20430045	4025	4025	4025	4025	51
534	20241022	100500	20224770	4030	4030	4030	4030	0
535	20241022	100400	20224770	4030	4030	4030	4030	0
536	20241022	100300	20224770	4030	4005	4030	4000	111
537	20241022	100200	19780685	4005	4005	4005	4005	0
538	20241022	100100	19780685	4005	4005	4005	4005	0
539	20241022	100000	19780685	4005	4005	4005	4005	0
540	20241022	095900	19780685	4005	4005	4005	4005	50
541	20241022	095800	19580435	3995	3995	3995	3995	0
542	20241022	095700	19580435	3995	4005	4005	3995	1373
543	20241022	095600	14092415	4005	4005	4005	4005	0
544	20241022	095500	14092415	4005	4005	4005	4005	58
545	20241022	095400	13860125	4005	4010	4010	4005	1100
546	20241022	095300	9451615	4040	4040	4040	4040	0
547	20241022	095200	9451615	4040	4040	4040	4040	0
548	20241022	095100	9451615	4040	4040	4040	4040	0
549	20241022	095000	9451615	4040	4040	4040	4040	0
550	20241022	094900	9451615	4040	4040	4040	4040	0
551	20241022	094800	9451615	4040	4040	4040	4040	0
552	20241022	094700	9451615	4040	4040	4040	4040	0
553	20241022	094600	9451615	4040	4040	4040	4040	3
554	20241022	094500	9439495	4010	4010	4010	4010	0
555	20241022	094400	9439495	4010	4015	4015	4010	45
556	20241022	094300	9258835	4050	4050	4050	4050	0
557	20241022	094200	9258835	4050	4050	4050	4050	0
558	20241022	094100	9258835	4050	4050	4050	4010	23
559	20241022	094000	9166065	4050	4050	4050	4050	1
560	20241022	093900	9162015	4010	4010	4010	4010	0
561	20241022	093800	9162015	4010	4010	4010	4010	0
562	20241022	093700	9162015	4010	4050	4050	4010	26
563	20241022	093600	9057555	4050	4050	4050	4050	1
564	20241022	093500	9053505	4015	4015	4015	4015	442
565	20241022	093400	7278875	4015	4015	4015	4015	0
566	20241022	093300	7278875	4015	4015	4015	4015	0
567	20241022	093200	7278875	4015	4015	4015	4015	0
568	20241022	093100	7278875	4015	4015	4015	4015	21
569	20241022	093000	7194560	4060	4060	4060	4060	1
570	20241022	092900	7190500	4015	4015	4015	4015	0
571	20241022	092800	7190500	4015	4015	4015	4015	0
572	20241022	092700	7190500	4015	4030	4030	4015	410
573	20241022	092600	5542640	4030	4030	4030	4030	0
574	20241022	092500	5542640	4030	4030	4030	4030	12
575	20241022	092400	5494280	4065	4065	4065	4065	0
576	20241022	092300	5494280	4065	4065	4065	4065	1
577	20241022	092200	5490215	4065	4065	4065	4065	0
578	20241022	092100	5490215	4065	4065	4065	4065	0
579	20241022	092000	5490215	4065	4065	4065	4065	11
580	20241022	091900	5445500	4030	4065	4065	4005	888
581	20241022	091800	1865905	4060	4060	4060	4060	1
582	20241022	091700	1861845	4060	4060	4060	4060	3
583	20241022	091600	1849665	4070	4070	4070	4070	5
584	20241022	091500	1829315	4070	4065	4070	4065	59
585	20241022	091400	1589245	4070	4070	4070	4070	144
586	20241022	091300	1003165	4070	4070	4070	4070	0
587	20241022	091200	1003165	4070	4070	4070	4070	60
588	20241022	091100	758965	4070	4070	4070	4070	1
589	20241022	091000	754895	4070	4070	4070	4070	2
590	20241022	090900	746755	4075	4075	4075	4075	5
591	20241022	090800	726380	4085	4085	4085	4085	0
592	20241022	090700	726380	4085	4085	4085	4085	1
593	20241022	090600	722295	4075	4075	4075	4075	0
594	20241022	090500	722295	4075	4075	4075	4075	4
595	20241022	090400	705995	4080	4080	4080	4080	50
596	20241022	090300	501995	4080	4085	4085	4080	112
597	20241022	090200	44990	4090	4090	4090	4090	6
598	20241022	090100	20450	4090	4090	4090	4090	0
599	20241022	090000	20450	4090	4090	4090	4090	5