KissMeData/092300/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200600	87943140	2920	2920	2920	2920	311
3	20241022	200500	87943140	2920	2920	2920	2920	0
4	20241022	200400	87943140	2920	2920	2920	2920	0
5	20241022	200300	87943140	2920	2920	2920	2920	0
6	20241022	200200	87943140	2920	2920	2920	2920	0
7	20241022	200100	87943140	2920	2920	2920	2920	0
8	20241022	200000	87943140	2920	2920	2920	2920	0
9	20241022	195900	87943140	2920	2920	2920	2920	0
10	20241022	195800	87943140	2920	2920	2920	2920	0
11	20241022	195700	87943140	2920	2920	2920	2920	0
12	20241022	195600	87943140	2920	2920	2920	2920	0
13	20241022	195500	87943140	2920	2920	2920	2920	0
14	20241022	195400	87943140	2920	2920	2920	2920	0
15	20241022	195300	87943140	2920	2920	2920	2920	0
16	20241022	195200	87943140	2920	2920	2920	2920	0
17	20241022	195100	87943140	2920	2920	2920	2920	0
18	20241022	195000	87943140	2920	2920	2920	2920	0
19	20241022	194900	87943140	2920	2920	2920	2920	0
20	20241022	194800	87943140	2920	2920	2920	2920	0
21	20241022	194700	87943140	2920	2920	2920	2920	0
22	20241022	194600	87943140	2920	2920	2920	2920	0
23	20241022	194500	87943140	2920	2920	2920	2920	0
24	20241022	194400	87943140	2920	2920	2920	2920	0
25	20241022	194300	87943140	2920	2920	2920	2920	0
26	20241022	194200	87943140	2920	2920	2920	2920	0
27	20241022	194100	87943140	2920	2920	2920	2920	0
28	20241022	194000	87943140	2920	2920	2920	2920	0
29	20241022	193900	87943140	2920	2920	2920	2920	0
30	20241022	193800	87943140	2920	2920	2920	2920	0
31	20241022	193700	87943140	2920	2920	2920	2920	0
32	20241022	193600	87943140	2920	2920	2920	2920	311
33	20241022	193500	87943140	2920	2920	2920	2920	0
34	20241022	193400	87943140	2920	2920	2920	2920	0
35	20241022	193300	87943140	2920	2920	2920	2920	0
36	20241022	193200	87943140	2920	2920	2920	2920	0
37	20241022	193100	87943140	2920	2920	2920	2920	0
38	20241022	193000	87943140	2920	2920	2920	2920	0
39	20241022	192900	87943140	2920	2920	2920	2920	0
40	20241022	192800	87943140	2920	2920	2920	2920	0
41	20241022	192700	87943140	2920	2920	2920	2920	0
42	20241022	192600	87943140	2920	2920	2920	2920	0
43	20241022	192500	87943140	2920	2920	2920	2920	0
44	20241022	192400	87943140	2920	2920	2920	2920	0
45	20241022	192300	87943140	2920	2920	2920	2920	0
46	20241022	192200	87943140	2920	2920	2920	2920	0
47	20241022	192100	87943140	2920	2920	2920	2920	0
48	20241022	192000	87943140	2920	2920	2920	2920	0
49	20241022	191900	87943140	2920	2920	2920	2920	0
50	20241022	191800	87943140	2920	2920	2920	2920	0
51	20241022	191700	87943140	2920	2920	2920	2920	0
52	20241022	191600	87943140	2920	2920	2920	2920	0
53	20241022	191500	87943140	2920	2920	2920	2920	0
54	20241022	191400	87943140	2920	2920	2920	2920	0
55	20241022	191300	87943140	2920	2920	2920	2920	0
56	20241022	191200	87943140	2920	2920	2920	2920	0
57	20241022	191100	87943140	2920	2920	2920	2920	0
58	20241022	191000	87943140	2920	2920	2920	2920	0
59	20241022	190900	87943140	2920	2920	2920	2920	0
60	20241022	190800	87943140	2920	2920	2920	2920	0
61	20241022	190700	87943140	2920	2920	2920	2920	0
62	20241022	190600	87943140	2920	2920	2920	2920	311
63	20241022	190500	87943140	2920	2920	2920	2920	0
64	20241022	190400	87943140	2920	2920	2920	2920	0
65	20241022	190300	87943140	2920	2920	2920	2920	0
66	20241022	190200	87943140	2920	2920	2920	2920	0
67	20241022	190100	87943140	2920	2920	2920	2920	0
68	20241022	190000	87943140	2920	2920	2920	2920	0
69	20241022	185900	87943140	2920	2920	2920	2920	0
70	20241022	185800	87943140	2920	2920	2920	2920	0
71	20241022	185700	87943140	2920	2920	2920	2920	0
72	20241022	185600	87943140	2920	2920	2920	2920	0
73	20241022	185500	87943140	2920	2920	2920	2920	0
74	20241022	185400	87943140	2920	2920	2920	2920	0
75	20241022	185300	87943140	2920	2920	2920	2920	0
76	20241022	185200	87943140	2920	2920	2920	2920	0
77	20241022	185100	87943140	2920	2920	2920	2920	0
78	20241022	185000	87943140	2920	2920	2920	2920	0
79	20241022	184900	87943140	2920	2920	2920	2920	0
80	20241022	184800	87943140	2920	2920	2920	2920	0
81	20241022	184700	87943140	2920	2920	2920	2920	0
82	20241022	184600	87943140	2920	2920	2920	2920	0
83	20241022	184500	87943140	2920	2920	2920	2920	0
84	20241022	184400	87943140	2920	2920	2920	2920	0
85	20241022	184300	87943140	2920	2920	2920	2920	0
86	20241022	184200	87943140	2920	2920	2920	2920	0
87	20241022	184100	87943140	2920	2920	2920	2920	0
88	20241022	184000	87943140	2920	2920	2920	2920	0
89	20241022	183900	87943140	2920	2920	2920	2920	0
90	20241022	183800	87943140	2920	2920	2920	2920	0
91	20241022	183700	87943140	2920	2920	2920	2920	0
92	20241022	183600	87943140	2920	2920	2920	2920	311
93	20241022	183500	87943140	2920	2920	2920	2920	0
94	20241022	183400	87943140	2920	2920	2920	2920	0
95	20241022	183300	87943140	2920	2920	2920	2920	0
96	20241022	183200	87943140	2920	2920	2920	2920	0
97	20241022	183100	87943140	2920	2920	2920	2920	0
98	20241022	183000	87943140	2920	2920	2920	2920	0
99	20241022	182900	87943140	2920	2920	2920	2920	0
100	20241022	182800	87943140	2920	2920	2920	2920	0
101	20241022	182700	87943140	2920	2920	2920	2920	0
102	20241022	182600	87943140	2920	2920	2920	2920	0
103	20241022	182500	87943140	2920	2920	2920	2920	0
104	20241022	182400	87943140	2920	2920	2920	2920	0
105	20241022	182300	87943140	2920	2920	2920	2920	0
106	20241022	182200	87943140	2920	2920	2920	2920	0
107	20241022	182100	87943140	2920	2920	2920	2920	0
108	20241022	182000	87943140	2920	2920	2920	2920	0
109	20241022	181900	87943140	2920	2920	2920	2920	0
110	20241022	181800	87943140	2920	2920	2920	2920	0
111	20241022	181700	87943140	2920	2920	2920	2920	0
112	20241022	181600	87943140	2920	2920	2920	2920	0
113	20241022	181500	87943140	2920	2920	2920	2920	0
114	20241022	181400	87943140	2920	2920	2920	2920	0
115	20241022	181300	87943140	2920	2920	2920	2920	0
116	20241022	181200	87943140	2920	2920	2920	2920	0
117	20241022	181100	87943140	2920	2920	2920	2920	0
118	20241022	181000	87943140	2920	2920	2920	2920	0
119	20241022	180900	87943140	2920	2920	2920	2920	0
120	20241022	180800	87943140	2920	2920	2920	2920	0
121	20241022	180700	87943140	2920	2920	2920	2920	0
122	20241022	180600	87943140	2920	2920	2920	2920	311
123	20241022	180500	87943140	2920	2920	2920	2920	0
124	20241022	180400	87943140	2920	2920	2920	2920	0
125	20241022	180300	87943140	2920	2920	2920	2920	0
126	20241022	180200	87943140	2920	2920	2920	2920	0
127	20241022	180100	87943140	2920	2920	2920	2920	0
128	20241022	180000	87943140	2920	2920	2920	2920	0
129	20241022	175900	87943140	2920	2920	2920	2920	0
130	20241022	175800	87943140	2920	2920	2920	2920	0
131	20241022	175700	87943140	2920	2920	2920	2920	0
132	20241022	175600	87943140	2920	2920	2920	2920	0
133	20241022	175500	87943140	2920	2920	2920	2920	0
134	20241022	175400	87943140	2920	2920	2920	2920	0
135	20241022	175300	87943140	2920	2920	2920	2920	0
136	20241022	175200	87943140	2920	2920	2920	2920	0
137	20241022	175100	87943140	2920	2920	2920	2920	0
138	20241022	175000	87943140	2920	2920	2920	2920	0
139	20241022	174900	87943140	2920	2920	2920	2920	0
140	20241022	174800	87943140	2920	2920	2920	2920	0
141	20241022	174700	87943140	2920	2920	2920	2920	0
142	20241022	174600	87943140	2920	2920	2920	2920	0
143	20241022	174500	87943140	2920	2920	2920	2920	0
144	20241022	174400	87943140	2920	2920	2920	2920	0
145	20241022	174300	87943140	2920	2920	2920	2920	0
146	20241022	174200	87943140	2920	2920	2920	2920	0
147	20241022	174100	87943140	2920	2920	2920	2920	0
148	20241022	174000	87943140	2920	2920	2920	2920	0
149	20241022	173900	87943140	2920	2920	2920	2920	0
150	20241022	173800	87943140	2920	2920	2920	2920	0
151	20241022	173700	87943140	2920	2920	2920	2920	0
152	20241022	173600	87943140	2920	2920	2920	2920	311
153	20241022	173500	87943140	2920	2920	2920	2920	0
154	20241022	173400	87943140	2920	2920	2920	2920	0
155	20241022	173300	87943140	2920	2920	2920	2920	0
156	20241022	173200	87943140	2920	2920	2920	2920	0
157	20241022	173100	87943140	2920	2920	2920	2920	0
158	20241022	173000	87943140	2920	2920	2920	2920	0
159	20241022	172900	87943140	2920	2920	2920	2920	0
160	20241022	172800	87943140	2920	2920	2920	2920	0
161	20241022	172700	87943140	2920	2920	2920	2920	0
162	20241022	172600	87943140	2920	2920	2920	2920	0
163	20241022	172500	87943140	2920	2920	2920	2920	0
164	20241022	172400	87943140	2920	2920	2920	2920	0
165	20241022	172300	87943140	2920	2920	2920	2920	0
166	20241022	172200	87943140	2920	2920	2920	2920	0
167	20241022	172100	87943140	2920	2920	2920	2920	0
168	20241022	172000	87943140	2920	2920	2920	2920	0
169	20241022	171900	87943140	2920	2920	2920	2920	0
170	20241022	171800	87943140	2920	2920	2920	2920	0
171	20241022	171700	87943140	2920	2920	2920	2920	0
172	20241022	171600	87943140	2920	2920	2920	2920	0
173	20241022	171500	87943140	2920	2920	2920	2920	0
174	20241022	171400	87943140	2920	2920	2920	2920	0
175	20241022	171300	87943140	2920	2920	2920	2920	0
176	20241022	171200	87943140	2920	2920	2920	2920	0
177	20241022	171100	87943140	2920	2920	2920	2920	0
178	20241022	171000	87943140	2920	2920	2920	2920	0
179	20241022	170900	87943140	2920	2920	2920	2920	0
180	20241022	170800	87943140	2920	2920	2920	2920	0
181	20241022	170700	87943140	2920	2920	2920	2920	0
182	20241022	170600	87943140	2920	2920	2920	2920	311
183	20241022	170500	87943140	2920	2920	2920	2920	0
184	20241022	170400	87943140	2920	2920	2920	2920	0
185	20241022	170300	87943140	2920	2920	2920	2920	0
186	20241022	170200	87943140	2920	2920	2920	2920	0
187	20241022	170100	87943140	2920	2920	2920	2920	0
188	20241022	170000	87943140	2920	2920	2920	2920	0
189	20241022	165900	87943140	2920	2920	2920	2920	0
190	20241022	165800	87943140	2920	2920	2920	2920	0
191	20241022	165700	87943140	2920	2920	2920	2920	0
192	20241022	165600	87943140	2920	2920	2920	2920	0
193	20241022	165500	87943140	2920	2920	2920	2920	0
194	20241022	165400	87943140	2920	2920	2920	2920	0
195	20241022	165300	87943140	2920	2920	2920	2920	0
196	20241022	165200	87943140	2920	2920	2920	2920	0
197	20241022	165100	87943140	2920	2920	2920	2920	0
198	20241022	165000	87943140	2920	2920	2920	2920	0
199	20241022	164900	87943140	2920	2920	2920	2920	0
200	20241022	164800	87943140	2920	2920	2920	2920	0
201	20241022	164700	87943140	2920	2920	2920	2920	0
202	20241022	164600	87943140	2920	2920	2920	2920	0
203	20241022	164500	87943140	2920	2920	2920	2920	0
204	20241022	164400	87943140	2920	2920	2920	2920	0
205	20241022	164300	87943140	2920	2920	2920	2920	0
206	20241022	164200	87943140	2920	2920	2920	2920	0
207	20241022	164100	87943140	2920	2920	2920	2920	0
208	20241022	164000	87943140	2920	2920	2920	2920	0
209	20241022	163900	87943140	2920	2920	2920	2920	0
210	20241022	163800	87943140	2920	2920	2920	2920	0
211	20241022	163700	87943140	2920	2920	2920	2920	0
212	20241022	163600	87943140	2920	2920	2920	2920	311
213	20241022	163500	87943140	2920	2920	2920	2920	0
214	20241022	163400	87943140	2920	2920	2920	2920	0
215	20241022	163300	87943140	2920	2920	2920	2920	0
216	20241022	163200	87943140	2920	2920	2920	2920	0
217	20241022	163100	87943140	2920	2920	2920	2920	0
218	20241022	163000	87943140	2920	2920	2920	2920	0
219	20241022	162900	87943140	2920	2920	2920	2920	0
220	20241022	162800	87943140	2920	2920	2920	2920	0
221	20241022	162700	87943140	2920	2920	2920	2920	0
222	20241022	162600	87943140	2920	2920	2920	2920	0
223	20241022	162500	87943140	2920	2920	2920	2920	0
224	20241022	162400	87943140	2920	2920	2920	2920	0
225	20241022	162300	87943140	2920	2920	2920	2920	0
226	20241022	162200	87943140	2920	2920	2920	2920	0
227	20241022	162100	87943140	2920	2920	2920	2920	0
228	20241022	162000	87943140	2920	2920	2920	2920	0
229	20241022	161900	87943140	2920	2920	2920	2920	0
230	20241022	161800	87943140	2920	2920	2920	2920	0
231	20241022	161700	87943140	2920	2920	2920	2920	0
232	20241022	161600	87943140	2920	2920	2920	2920	0
233	20241022	161500	87943140	2920	2920	2920	2920	0
234	20241022	161400	87943140	2920	2920	2920	2920	0
235	20241022	161300	87943140	2920	2920	2920	2920	0
236	20241022	161200	87943140	2920	2920	2920	2920	0
237	20241022	161100	87943140	2920	2920	2920	2920	0
238	20241022	161000	87943140	2920	2920	2920	2920	0
239	20241022	160900	87943140	2920	2920	2920	2920	0
240	20241022	160800	87943140	2920	2920	2920	2920	0
241	20241022	160700	87943140	2920	2920	2920	2920	0
242	20241022	160600	87943140	2920	2920	2920	2920	311
243	20241022	160500	87943140	2920	2920	2920	2920	0
244	20241022	160400	87943140	2920	2920	2920	2920	0
245	20241022	160300	87943140	2920	2920	2920	2920	0
246	20241022	160200	87943140	2920	2920	2920	2920	0
247	20241022	160100	87943140	2920	2920	2920	2920	0
248	20241022	160000	87943140	2920	2920	2920	2920	0
249	20241022	155900	87943140	2920	2920	2920	2920	0
250	20241022	155800	87943140	2920	2920	2920	2920	0
251	20241022	155700	87943140	2920	2920	2920	2920	0
252	20241022	155600	87943140	2920	2920	2920	2920	0
253	20241022	155500	87943140	2920	2920	2920	2920	0
254	20241022	155400	87943140	2920	2920	2920	2920	0
255	20241022	155300	87943140	2920	2920	2920	2920	0
256	20241022	155200	87943140	2920	2920	2920	2920	0
257	20241022	155100	87943140	2920	2920	2920	2920	0
258	20241022	155000	87943140	2920	2920	2920	2920	0
259	20241022	154900	87943140	2920	2920	2920	2920	0
260	20241022	154800	87943140	2920	2920	2920	2920	0
261	20241022	154700	87943140	2920	2920	2920	2920	0
262	20241022	154600	87943140	2920	2920	2920	2920	0
263	20241022	154500	87943140	2920	2920	2920	2920	0
264	20241022	154400	87943140	2920	2920	2920	2920	0
265	20241022	154300	87943140	2920	2920	2920	2920	0
266	20241022	154200	87943140	2920	2920	2920	2920	0
267	20241022	154100	87943140	2920	2920	2920	2920	0
268	20241022	154000	87943140	2920	2920	2920	2920	0
269	20241022	153900	87943140	2920	2920	2920	2920	0
270	20241022	153800	87943140	2920	2920	2920	2920	0
271	20241022	153700	87943140	2920	2920	2920	2920	0
272	20241022	153600	87943140	2920	2920	2920	2920	311
273	20241022	153500	87943140	2920	2920	2920	2920	0
274	20241022	153400	87943140	2920	2920	2920	2920	0
275	20241022	153300	87943140	2920	2920	2920	2920	0
276	20241022	153200	87943140	2920	2920	2920	2920	0
277	20241022	153100	87943140	2920	2920	2920	2920	0
278	20241022	153000	87943140	2920	2920	2920	2920	311
279	20241022	152900	87035020	2940	2940	2940	2940	0
280	20241022	152800	87035020	2940	2940	2940	2940	0
281	20241022	152700	87035020	2940	2940	2940	2940	0
282	20241022	152600	87035020	2940	2940	2940	2940	0
283	20241022	152500	87035020	2940	2940	2940	2940	0
284	20241022	152400	87035020	2940	2940	2940	2940	0
285	20241022	152300	87035020	2940	2940	2940	2940	0
286	20241022	152200	87035020	2940	2940	2940	2940	0
287	20241022	152100	87035020	2940	2940	2940	2940	0
288	20241022	152000	87035020	2940	2940	2940	2940	0
289	20241022	151900	87035020	2940	2940	2940	2940	1
290	20241022	151800	87032080	2920	2920	2920	2920	0
291	20241022	151700	87032080	2920	2920	2920	2920	0
292	20241022	151600	87032080	2920	2920	2920	2920	0
293	20241022	151500	87032080	2920	2920	2920	2920	0
294	20241022	151400	87032080	2920	2925	2925	2920	810
295	20241022	151300	84666705	2920	2920	2920	2920	0
296	20241022	151200	84666705	2920	2920	2920	2920	0
297	20241022	151100	84666705	2920	2920	2920	2920	0
298	20241022	151000	84666705	2920	2920	2920	2920	0
299	20241022	150900	84666705	2920	2920	2920	2920	0
300	20241022	150800	84666705	2920	2920	2920	2920	0
301	20241022	150700	84666705	2920	2920	2920	2920	0
302	20241022	150600	84666705	2920	2920	2920	2920	0
303	20241022	150500	84666705	2920	2920	2920	2920	0
304	20241022	150400	84666705	2920	2930	2930	2920	3000
305	20241022	150300	75897720	2930	2930	2930	2930	0
306	20241022	150200	75897720	2930	2935	2935	2930	14
307	20241022	150100	75856675	2935	2935	2935	2935	0
308	20241022	150000	75856675	2935	2935	2935	2935	200
309	20241022	145900	75269675	2935	2935	2935	2935	0
310	20241022	145800	75269675	2935	2935	2935	2935	0
311	20241022	145700	75269675	2935	2935	2935	2935	0
312	20241022	145600	75269675	2935	2935	2935	2935	10
313	20241022	145500	75240325	2935	2935	2935	2935	0
314	20241022	145400	75240325	2935	2935	2935	2935	0
315	20241022	145300	75240325	2935	2935	2935	2935	0
316	20241022	145200	75240325	2935	2935	2935	2935	0
317	20241022	145100	75240325	2935	2935	2935	2935	30
318	20241022	145000	75152275	2935	2935	2935	2935	0
319	20241022	144900	75152275	2935	2935	2935	2935	0
320	20241022	144800	75152275	2935	2935	2935	2935	0
321	20241022	144700	75152275	2935	2935	2935	2935	22
322	20241022	144600	75087705	2935	2935	2935	2935	0
323	20241022	144500	75087705	2935	2935	2935	2935	0
324	20241022	144400	75087705	2935	2935	2935	2935	0
325	20241022	144300	75087705	2935	2935	2935	2935	0
326	20241022	144200	75087705	2935	2935	2935	2935	0
327	20241022	144100	75087705	2935	2935	2935	2935	0
328	20241022	144000	75087705	2935	2935	2935	2935	0
329	20241022	143900	75087705	2935	2935	2935	2935	0
330	20241022	143800	75087705	2935	2935	2935	2935	0
331	20241022	143700	75087705	2935	2935	2935	2935	0
332	20241022	143600	75087705	2935	2935	2935	2935	8
333	20241022	143500	75064225	2930	2930	2930	2930	9
334	20241022	143400	75037855	2925	2925	2925	2925	0
335	20241022	143300	75037855	2925	2925	2925	2925	0
336	20241022	143200	75037855	2925	2925	2925	2925	0
337	20241022	143100	75037855	2925	2925	2925	2925	0
338	20241022	143000	75037855	2925	2925	2925	2925	0
339	20241022	142900	75037855	2925	2925	2925	2925	0
340	20241022	142800	75037855	2925	2925	2925	2925	0
341	20241022	142700	75037855	2925	2925	2925	2925	0
342	20241022	142600	75037855	2925	2925	2925	2925	0
343	20241022	142500	75037855	2925	2925	2925	2925	0
344	20241022	142400	75037855	2925	2925	2925	2925	0
345	20241022	142300	75037855	2925	2925	2925	2925	0
346	20241022	142200	75037855	2925	2925	2925	2925	0
347	20241022	142100	75037855	2925	2925	2925	2925	0
348	20241022	142000	75037855	2925	2925	2925	2925	0
349	20241022	141900	75037855	2925	2925	2925	2925	0
350	20241022	141800	75037855	2925	2925	2925	2925	0
351	20241022	141700	75037855	2925	2925	2925	2925	0
352	20241022	141600	75037855	2925	2925	2925	2925	0
353	20241022	141500	75037855	2925	2925	2925	2925	0
354	20241022	141400	75037855	2925	2925	2925	2925	0
355	20241022	141300	75037855	2925	2925	2925	2925	0
356	20241022	141200	75037855	2925	2925	2925	2925	0
357	20241022	141100	75037855	2925	2925	2925	2925	0
358	20241022	141000	75037855	2925	2925	2925	2925	0
359	20241022	140900	75037855	2925	2925	2925	2925	700
360	20241022	140800	72990355	2935	2925	2935	2925	68
361	20241022	140700	72791355	2925	2925	2925	2925	0
362	20241022	140600	72791355	2925	2925	2925	2925	0
363	20241022	140500	72791355	2925	2925	2925	2925	0
364	20241022	140400	72791355	2925	2910	2925	2910	290
365	20241022	140300	71945850	2915	2915	2915	2915	1208
366	20241022	140200	68424530	2920	2930	2930	2920	726
367	20241022	140100	66298520	2930	2930	2930	2930	0
368	20241022	140000	66298520	2930	2930	2930	2930	0
369	20241022	135900	66298520	2930	2930	2930	2930	341
370	20241022	135800	65299390	2930	2930	2930	2930	10
371	20241022	135700	65270090	2930	2930	2930	2930	0
372	20241022	135600	65270090	2930	2930	2930	2930	3
373	20241022	135500	65261300	2920	2920	2920	2920	0
374	20241022	135400	65261300	2920	2920	2920	2920	0
375	20241022	135300	65261300	2920	2920	2920	2920	0
376	20241022	135200	65261300	2920	2920	2920	2920	1000
377	20241022	135100	62341300	2920	2920	2920	2920	0
378	20241022	135000	62341300	2920	2925	2925	2920	715
379	20241022	134900	60253425	2925	2930	2930	2925	1300
380	20241022	134800	56449425	2925	2925	2925	2925	0
381	20241022	134700	56449425	2925	2925	2925	2925	0
382	20241022	134600	56449425	2925	2925	2925	2925	10
383	20241022	134500	56420175	2925	2925	2925	2925	1031
384	20241022	134400	53404500	2930	2930	2930	2930	1974
385	20241022	134300	47620680	2935	2935	2935	2935	802
386	20241022	134200	45266810	2930	2930	2930	2930	0
387	20241022	134100	45266810	2930	2930	2930	2930	0
388	20241022	134000	45266810	2930	2930	2930	2930	0
389	20241022	133900	45266810	2930	2930	2930	2930	0
390	20241022	133800	45266810	2930	2930	2930	2930	0
391	20241022	133700	45266810	2930	2930	2930	2930	0
392	20241022	133600	45266810	2930	2930	2930	2930	0
393	20241022	133500	45266810	2930	2930	2930	2930	0
394	20241022	133400	45266810	2930	2930	2930	2930	0
395	20241022	133300	45266810	2930	2930	2930	2930	0
396	20241022	133200	45266810	2930	2930	2930	2930	0
397	20241022	133100	45266810	2930	2930	2930	2930	0
398	20241022	133000	45266810	2930	2930	2930	2930	0
399	20241022	132900	45266810	2930	2930	2930	2930	0
400	20241022	132800	45266810	2930	2930	2930	2930	0
401	20241022	132700	45266810	2930	2930	2930	2930	0
402	20241022	132600	45266810	2930	2930	2930	2930	0
403	20241022	132500	45266810	2930	2930	2930	2930	0
404	20241022	132400	45266810	2930	2930	2930	2930	0
405	20241022	132300	45266810	2930	2930	2930	2930	0
406	20241022	132200	45266810	2930	2930	2930	2930	150
407	20241022	132100	44827310	2935	2935	2935	2935	0
408	20241022	132000	44827310	2935	2935	2935	2935	223
409	20241022	131900	44172805	2940	2940	2940	2940	0
410	20241022	131800	44172805	2940	2940	2940	2940	5
411	20241022	131700	44158105	2940	2940	2940	2940	1
412	20241022	131600	44155165	2930	2930	2930	2930	0
413	20241022	131500	44155165	2930	2930	2930	2930	1
414	20241022	131400	44152235	2930	2930	2930	2930	0
415	20241022	131300	44152235	2930	2930	2930	2930	0
416	20241022	131200	44152235	2930	2935	2935	2930	100
417	20241022	131100	43859145	2940	2940	2940	2940	1
418	20241022	131000	43856205	2945	2945	2945	2945	0
419	20241022	130900	43856205	2945	2945	2945	2945	0
420	20241022	130800	43856205	2945	2945	2945	2945	0
421	20241022	130700	43856205	2945	2945	2945	2945	0
422	20241022	130600	43856205	2945	2945	2945	2945	0
423	20241022	130500	43856205	2945	2945	2945	2945	0
424	20241022	130400	43856205	2945	2945	2945	2945	0
425	20241022	130300	43856205	2945	2945	2945	2945	0
426	20241022	130200	43856205	2945	2945	2945	2945	0
427	20241022	130100	43856205	2945	2945	2945	2945	34
428	20241022	130000	43756075	2945	2945	2945	2945	0
429	20241022	125900	43756075	2945	2945	2945	2945	0
430	20241022	125800	43756075	2945	2945	2945	2945	1
431	20241022	125700	43753130	2935	2935	2935	2935	0
432	20241022	125600	43753130	2935	2935	2935	2935	0
433	20241022	125500	43753130	2935	2935	2935	2935	216
434	20241022	125400	43119170	2935	2935	2935	2935	0
435	20241022	125300	43119170	2935	2935	2935	2935	0
436	20241022	125200	43119170	2935	2935	2935	2935	0
437	20241022	125100	43119170	2935	2935	2935	2935	0
438	20241022	125000	43119170	2935	2935	2935	2935	0
439	20241022	124900	43119170	2935	2935	2935	2935	0
440	20241022	124800	43119170	2935	2935	2935	2935	0
441	20241022	124700	43119170	2935	2935	2935	2935	1298
442	20241022	124600	39309540	2935	2935	2935	2935	0
443	20241022	124500	39309540	2935	2935	2935	2935	682
444	20241022	124400	37307870	2935	2935	2935	2935	1
445	20241022	124300	37304935	2935	2940	2940	2935	78
446	20241022	124200	37075905	2950	2950	2950	2950	1
447	20241022	124100	37072955	2950	2950	2950	2950	6
448	20241022	124000	37055255	2950	2950	2950	2950	0
449	20241022	123900	37055255	2950	2950	2950	2950	0
450	20241022	123800	37055255	2950	2950	2950	2950	0
451	20241022	123700	37055255	2950	2950	2950	2950	0
452	20241022	123600	37055255	2950	2950	2950	2950	0
453	20241022	123500	37055255	2950	2950	2950	2950	0
454	20241022	123400	37055255	2950	2950	2950	2950	0
455	20241022	123300	37055255	2950	2950	2950	2950	10
456	20241022	123200	37025755	2950	2950	2950	2950	0
457	20241022	123100	37025755	2950	2950	2950	2950	0
458	20241022	123000	37025755	2950	2950	2950	2950	30
459	20241022	122900	36937255	2950	2940	2950	2940	2
460	20241022	122800	36931365	2935	2935	2935	2935	0
461	20241022	122700	36931365	2935	2935	2935	2935	0
462	20241022	122600	36931365	2935	2935	2935	2935	0
463	20241022	122500	36931365	2935	2935	2935	2935	0
464	20241022	122400	36931365	2935	2935	2935	2935	0
465	20241022	122300	36931365	2935	2935	2935	2935	0
466	20241022	122200	36931365	2935	2935	2935	2935	0
467	20241022	122100	36931365	2935	2935	2935	2935	0
468	20241022	122000	36931365	2935	2935	2935	2935	0
469	20241022	121900	36931365	2935	2935	2935	2935	0
470	20241022	121800	36931365	2935	2935	2935	2935	0
471	20241022	121700	36931365	2935	2935	2935	2935	0
472	20241022	121600	36931365	2935	2935	2935	2935	0
473	20241022	121500	36931365	2935	2935	2935	2935	0
474	20241022	121400	36931365	2935	2935	2935	2935	0
475	20241022	121300	36931365	2935	2945	2945	2935	140
476	20241022	121200	36520210	2945	2945	2945	2945	0
477	20241022	121100	36520210	2945	2945	2945	2945	0
478	20241022	121000	36520210	2945	2950	2950	2945	46
479	20241022	120900	36384730	2950	2950	2950	2950	117
480	20241022	120800	36039580	2950	2950	2950	2950	352
481	20241022	120700	35001180	2950	2950	2950	2950	78
482	20241022	120600	34771080	2950	2950	2950	2950	135
483	20241022	120500	34372830	2950	2950	2950	2950	54
484	20241022	120400	34213530	2950	2950	2950	2950	54
485	20241022	120300	34054230	2950	2950	2950	2950	401
486	20241022	120200	32871280	2950	2950	2950	2950	0
487	20241022	120100	32871280	2950	2950	2950	2950	27
488	20241022	120000	32791630	2950	2950	2950	2950	0
489	20241022	115900	32791630	2950	2950	2950	2950	0
490	20241022	115800	32791630	2950	2950	2950	2950	15
491	20241022	115700	32747380	2950	2950	2950	2950	0
492	20241022	115600	32747380	2950	2950	2950	2950	0
493	20241022	115500	32747380	2950	2950	2950	2950	0
494	20241022	115400	32747380	2950	2950	2950	2950	0
495	20241022	115300	32747380	2950	2950	2950	2950	0
496	20241022	115200	32747380	2950	2950	2950	2950	0
497	20241022	115100	32747380	2950	2950	2950	2950	0
498	20241022	115000	32747380	2950	2950	2950	2950	0
499	20241022	114900	32747380	2950	2950	2950	2950	0
500	20241022	114800	32747380	2950	2950	2950	2950	5
501	20241022	114700	32732630	2950	2950	2950	2950	5
502	20241022	114600	32717880	2950	2950	2950	2950	0
503	20241022	114500	32717880	2950	2950	2950	2950	0
504	20241022	114400	32717880	2950	2950	2950	2950	0
505	20241022	114300	32717880	2950	2950	2950	2950	30
506	20241022	114200	32629380	2940	2940	2940	2940	0
507	20241022	114100	32629380	2940	2940	2940	2940	0
508	20241022	114000	32629380	2940	2940	2940	2940	0
509	20241022	113900	32629380	2940	2940	2940	2940	0
510	20241022	113800	32629380	2940	2940	2940	2940	27
511	20241022	113700	32550000	2940	2940	2940	2940	119
512	20241022	113600	32200140	2940	2940	2940	2940	0
513	20241022	113500	32200140	2940	2940	2940	2940	0
514	20241022	113400	32200140	2940	2940	2940	2940	0
515	20241022	113300	32200140	2940	2940	2940	2940	0
516	20241022	113200	32200140	2940	2940	2940	2940	0
517	20241022	113100	32200140	2940	2940	2940	2940	119
518	20241022	113000	31850280	2940	2940	2940	2940	1
519	20241022	112900	31847340	2940	2940	2940	2940	0
520	20241022	112800	31847340	2940	2940	2940	2940	0
521	20241022	112700	31847340	2940	2940	2940	2940	0
522	20241022	112600	31847340	2940	2940	2940	2940	0
523	20241022	112500	31847340	2940	2940	2940	2940	1034
524	20241022	112400	28807380	2945	2945	2945	2945	0
525	20241022	112300	28807380	2945	2945	2945	2945	0
526	20241022	112200	28807380	2945	2945	2945	2945	0
527	20241022	112100	28807380	2945	2945	2945	2945	277
528	20241022	112000	27991615	2945	2945	2945	2945	0
529	20241022	111900	27991615	2945	2945	2945	2945	0
530	20241022	111800	27991615	2945	2945	2945	2945	0
531	20241022	111700	27991615	2945	2945	2945	2945	0
532	20241022	111600	27991615	2945	2945	2945	2945	0
533	20241022	111500	27991615	2945	2945	2945	2945	0
534	20241022	111400	27991615	2945	2945	2945	2945	0
535	20241022	111300	27991615	2945	2945	2945	2945	0
536	20241022	111200	27991615	2945	2945	2945	2945	0
537	20241022	111100	27991615	2945	2945	2945	2945	0
538	20241022	111000	27991615	2945	2945	2945	2945	0
539	20241022	110900	27991615	2945	2945	2945	2945	0
540	20241022	110800	27991615	2945	2945	2945	2945	0
541	20241022	110700	27991615	2945	2945	2945	2945	0
542	20241022	110600	27991615	2945	2945	2945	2945	0
543	20241022	110500	27991615	2945	2945	2945	2945	100
544	20241022	110400	27697115	2945	2945	2945	2945	0
545	20241022	110300	27697115	2945	2945	2945	2945	0
546	20241022	110200	27697115	2945	2945	2945	2945	0
547	20241022	110100	27697115	2945	2945	2945	2945	0
548	20241022	110000	27697115	2945	2945	2945	2945	0
549	20241022	105900	27697115	2945	2960	2960	2945	343
550	20241022	105800	26686430	2965	2965	2965	2965	0
551	20241022	105700	26686430	2965	2965	2965	2965	0
552	20241022	105600	26686430	2965	2965	2965	2965	0
553	20241022	105500	26686430	2965	2965	2965	2965	2
554	20241022	105400	26680500	2945	2945	2945	2945	0
555	20241022	105300	26680500	2945	2945	2945	2945	0
556	20241022	105200	26680500	2945	2945	2945	2945	0
557	20241022	105100	26680500	2945	2945	2945	2945	0
558	20241022	105000	26680500	2945	2945	2945	2945	0
559	20241022	104900	26680500	2945	2945	2945	2945	0
560	20241022	104800	26680500	2945	2945	2945	2945	0
561	20241022	104700	26680500	2945	2945	2945	2945	0
562	20241022	104600	26680500	2945	2945	2945	2945	553
563	20241022	104500	25051915	2945	2945	2945	2945	1
564	20241022	104400	25048970	2935	2935	2935	2935	0
565	20241022	104300	25048970	2935	2935	2935	2935	0
566	20241022	104200	25048970	2935	2935	2935	2935	0
567	20241022	104100	25048970	2935	2935	2935	2935	0
568	20241022	104000	25048970	2935	2935	2935	2935	3
569	20241022	103900	25040165	2930	2930	2930	2930	0
570	20241022	103800	25040165	2930	2930	2930	2930	0
571	20241022	103700	25040165	2930	2930	2930	2930	0
572	20241022	103600	25040165	2930	2930	2930	2930	0
573	20241022	103500	25040165	2930	2930	2930	2930	0
574	20241022	103400	25040165	2930	2930	2930	2930	0
575	20241022	103300	25040165	2930	2930	2930	2930	0
576	20241022	103200	25040165	2930	2930	2930	2930	0
577	20241022	103100	25040165	2930	2930	2930	2930	0
578	20241022	103000	25040165	2930	2930	2930	2930	0
579	20241022	102900	25040165	2930	2930	2930	2930	0
580	20241022	102800	25040165	2930	2930	2930	2930	0
581	20241022	102700	25040165	2930	2930	2930	2930	0
582	20241022	102600	25040165	2930	2930	2930	2930	0
583	20241022	102500	25040165	2930	2930	2930	2930	100
584	20241022	102400	24747165	2945	2945	2945	2945	59
585	20241022	102300	24573410	2945	2945	2945	2945	0
586	20241022	102200	24573410	2945	2945	2945	2945	0
587	20241022	102100	24573410	2945	2945	2945	2945	0
588	20241022	102000	24573410	2945	2945	2945	2945	46
589	20241022	101900	24437940	2930	2930	2930	2930	0
590	20241022	101800	24437940	2930	2930	2930	2930	0
591	20241022	101700	24437940	2930	2930	2930	2930	955
592	20241022	101600	21639790	2930	2930	2930	2930	0
593	20241022	101500	21639790	2930	2930	2930	2930	6
594	20241022	101400	21622210	2935	2935	2935	2935	102
595	20241022	101300	21322840	2935	2935	2935	2935	0
596	20241022	101200	21322840	2935	2935	2935	2935	16
597	20241022	101100	21275880	2935	2935	2940	2935	631
598	20241022	101000	19423840	2935	2935	2935	2935	0
599	20241022	100900	19423840	2935	2935	2935	2935	150
600	20241022	100800	18983590	2935	2935	2935	2935	0
601	20241022	100700	18983590	2935	2945	2945	2935	1521
602	20241022	100600	14512855	2945	2945	2945	2945	4
603	20241022	100500	14501075	2940	2940	2940	2940	0
604	20241022	100400	14501075	2940	2940	2940	2940	0
605	20241022	100300	14501075	2940	2940	2940	2940	0
606	20241022	100200	14501075	2940	2940	2940	2940	0
607	20241022	100100	14501075	2940	2940	2940	2940	0
608	20241022	100000	14501075	2940	2940	2940	2940	0
609	20241022	095900	14501075	2940	2940	2940	2940	0
610	20241022	095800	14501075	2940	2940	2940	2940	0
611	20241022	095700	14501075	2940	2945	2945	2940	442
612	20241022	095600	13199875	2950	2950	2950	2945	1290
613	20241022	095500	9397415	2950	2950	2950	2950	0
614	20241022	095400	9397415	2950	2950	2950	2950	0
615	20241022	095300	9397415	2950	2950	2950	2950	0
616	20241022	095200	9397415	2950	2950	2950	2950	100
617	20241022	095100	9102415	2950	2950	2950	2950	0
618	20241022	095000	9102415	2950	2950	2950	2950	5
619	20241022	094900	9087665	2955	2955	2955	2955	388
620	20241022	094800	7941125	2955	2955	2955	2955	0
621	20241022	094700	7941125	2955	2955	2955	2955	100
622	20241022	094600	7645625	2955	2955	2955	2955	0
623	20241022	094500	7645625	2955	2955	2955	2955	0
624	20241022	094400	7645625	2955	2965	2965	2955	250
625	20241022	094300	6905665	2980	2980	2980	2980	5
626	20241022	094200	6890765	2980	2980	2980	2980	1
627	20241022	094100	6887785	2980	2980	2980	2980	6
628	20241022	094000	6869905	2980	2970	2980	2970	46
629	20241022	093900	6733275	2995	2995	2995	2995	0
630	20241022	093800	6733275	2995	2995	2995	2995	0
631	20241022	093700	6733275	2995	2995	2995	2995	0
632	20241022	093600	6733275	2995	2995	2995	2995	0
633	20241022	093500	6733275	2995	2995	2995	2995	0
634	20241022	093400	6733275	2995	2995	2995	2995	0
635	20241022	093300	6733275	2995	2995	2995	2995	6
636	20241022	093200	6715305	2995	2995	2995	2995	3
637	20241022	093100	6706320	2995	2995	2995	2995	0
638	20241022	093000	6706320	2995	2995	2995	2995	0
639	20241022	092900	6706320	2995	2995	2995	2995	0
640	20241022	092800	6706320	2995	2995	2995	2995	5
641	20241022	092700	6691345	2995	2995	2995	2995	0
642	20241022	092600	6691345	2995	2995	2995	2995	0
643	20241022	092500	6691345	2995	2995	2995	2995	0
644	20241022	092400	6691345	2995	2995	2995	2995	0
645	20241022	092300	6691345	2995	2995	2995	2995	0
646	20241022	092200	6691345	2995	2995	2995	2995	0
647	20241022	092100	6691345	2995	2995	2995	2995	4
648	20241022	092000	6679365	2970	2970	2970	2970	0
649	20241022	091900	6679365	2970	2970	2970	2970	0
650	20241022	091800	6679365	2970	2970	2970	2970	0
651	20241022	091700	6679365	2970	2975	2975	2970	331
652	20241022	091600	5696045	2975	2975	2975	2975	308
653	20241022	091500	4779745	2975	2975	2975	2975	0
654	20241022	091400	4779745	2975	2975	2975	2975	0
655	20241022	091300	4779745	2975	2975	2975	2975	0
656	20241022	091200	4779745	2975	2975	2975	2975	0
657	20241022	091100	4779745	2975	2975	2975	2975	333
658	20241022	091000	3789070	2975	2975	2975	2975	0
659	20241022	090900	3789070	2975	2975	2975	2975	0
660	20241022	090800	3789070	2975	2975	2975	2975	40
661	20241022	090700	3670070	2970	2970	2970	2970	0
662	20241022	090600	3670070	2970	2970	2970	2970	0
663	20241022	090500	3670070	2970	2990	2990	2970	185
664	20241022	090400	3119110	2995	2995	2995	2995	0
665	20241022	090300	3119110	2995	3005	3005	2995	501
666	20241022	090200	1617605	3005	3005	3005	3005	1
667	20241022	090100	1614600	2990	2990	2990	2990	0
668	20241022	090000	1614600	2990	2990	2990	2990	540