KissMeData/054780/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	193700	177852655	4355	4355	4355	4355	3213
3	20241024	193600	177852655	4355	4355	4355	4355	0
4	20241024	193500	177852655	4355	4355	4355	4355	0
5	20241024	193400	177852655	4355	4355	4355	4355	0
6	20241024	193300	177852655	4355	4355	4355	4355	0
7	20241024	193200	177852655	4355	4355	4355	4355	0
8	20241024	193100	177852655	4355	4355	4355	4355	0
9	20241024	193000	177852655	4355	4355	4355	4355	0
10	20241024	192900	177852655	4355	4355	4355	4355	0
11	20241024	192800	177852655	4355	4355	4355	4355	0
12	20241024	192700	177852655	4355	4355	4355	4355	0
13	20241024	192600	177852655	4355	4355	4355	4355	0
14	20241024	192500	177852655	4355	4355	4355	4355	0
15	20241024	192400	177852655	4355	4355	4355	4355	0
16	20241024	192300	177852655	4355	4355	4355	4355	0
17	20241024	192200	177852655	4355	4355	4355	4355	0
18	20241024	192100	177852655	4355	4355	4355	4355	0
19	20241024	192000	177852655	4355	4355	4355	4355	0
20	20241024	191900	177852655	4355	4355	4355	4355	0
21	20241024	191800	177852655	4355	4355	4355	4355	0
22	20241024	191700	177852655	4355	4355	4355	4355	0
23	20241024	191600	177852655	4355	4355	4355	4355	0
24	20241024	191500	177852655	4355	4355	4355	4355	0
25	20241024	191400	177852655	4355	4355	4355	4355	0
26	20241024	191300	177852655	4355	4355	4355	4355	0
27	20241024	191200	177852655	4355	4355	4355	4355	0
28	20241024	191100	177852655	4355	4355	4355	4355	0
29	20241024	191000	177852655	4355	4355	4355	4355	0
30	20241024	190900	177852655	4355	4355	4355	4355	0
31	20241024	190800	177852655	4355	4355	4355	4355	0
32	20241024	190700	177852655	4355	4355	4355	4355	3213
33	20241024	190600	177852655	4355	4355	4355	4355	0
34	20241024	190500	177852655	4355	4355	4355	4355	0
35	20241024	190400	177852655	4355	4355	4355	4355	0
36	20241024	190300	177852655	4355	4355	4355	4355	0
37	20241024	190200	177852655	4355	4355	4355	4355	0
38	20241024	190100	177852655	4355	4355	4355	4355	0
39	20241024	190000	177852655	4355	4355	4355	4355	0
40	20241024	185900	177852655	4355	4355	4355	4355	0
41	20241024	185800	177852655	4355	4355	4355	4355	0
42	20241024	185700	177852655	4355	4355	4355	4355	0
43	20241024	185600	177852655	4355	4355	4355	4355	0
44	20241024	185500	177852655	4355	4355	4355	4355	0
45	20241024	185400	177852655	4355	4355	4355	4355	0
46	20241024	185300	177852655	4355	4355	4355	4355	0
47	20241024	185200	177852655	4355	4355	4355	4355	0
48	20241024	185100	177852655	4355	4355	4355	4355	0
49	20241024	185000	177852655	4355	4355	4355	4355	0
50	20241024	184900	177852655	4355	4355	4355	4355	0
51	20241024	184800	177852655	4355	4355	4355	4355	0
52	20241024	184700	177852655	4355	4355	4355	4355	0
53	20241024	184600	177852655	4355	4355	4355	4355	0
54	20241024	184500	177852655	4355	4355	4355	4355	0
55	20241024	184400	177852655	4355	4355	4355	4355	0
56	20241024	184300	177852655	4355	4355	4355	4355	0
57	20241024	184200	177852655	4355	4355	4355	4355	0
58	20241024	184100	177852655	4355	4355	4355	4355	0
59	20241024	184000	177852655	4355	4355	4355	4355	0
60	20241024	183900	177852655	4355	4355	4355	4355	0
61	20241024	183800	177852655	4355	4355	4355	4355	0
62	20241024	183700	177852655	4355	4355	4355	4355	3213
63	20241024	183600	177852655	4355	4355	4355	4355	0
64	20241024	183500	177852655	4355	4355	4355	4355	0
65	20241024	183400	177852655	4355	4355	4355	4355	0
66	20241024	183300	177852655	4355	4355	4355	4355	0
67	20241024	183200	177852655	4355	4355	4355	4355	0
68	20241024	183100	177852655	4355	4355	4355	4355	0
69	20241024	183000	177852655	4355	4355	4355	4355	0
70	20241024	182900	177852655	4355	4355	4355	4355	0
71	20241024	182800	177852655	4355	4355	4355	4355	0
72	20241024	182700	177852655	4355	4355	4355	4355	0
73	20241024	182600	177852655	4355	4355	4355	4355	0
74	20241024	182500	177852655	4355	4355	4355	4355	0
75	20241024	182400	177852655	4355	4355	4355	4355	0
76	20241024	182300	177852655	4355	4355	4355	4355	0
77	20241024	182200	177852655	4355	4355	4355	4355	0
78	20241024	182100	177852655	4355	4355	4355	4355	0
79	20241024	182000	177852655	4355	4355	4355	4355	0
80	20241024	181900	177852655	4355	4355	4355	4355	0
81	20241024	181800	177852655	4355	4355	4355	4355	0
82	20241024	181700	177852655	4355	4355	4355	4355	0
83	20241024	181600	177852655	4355	4355	4355	4355	0
84	20241024	181500	177852655	4355	4355	4355	4355	0
85	20241024	181400	177852655	4355	4355	4355	4355	0
86	20241024	181300	177852655	4355	4355	4355	4355	0
87	20241024	181200	177852655	4355	4355	4355	4355	0
88	20241024	181100	177852655	4355	4355	4355	4355	0
89	20241024	181000	177852655	4355	4355	4355	4355	0
90	20241024	180900	177852655	4355	4355	4355	4355	0
91	20241024	180800	177852655	4355	4355	4355	4355	0
92	20241024	180700	177852655	4355	4355	4355	4355	3213
93	20241024	180600	177852655	4355	4355	4355	4355	0
94	20241024	180500	177852655	4355	4355	4355	4355	0
95	20241024	180400	177852655	4355	4355	4355	4355	0
96	20241024	180300	177852655	4355	4355	4355	4355	0
97	20241024	180200	177852655	4355	4355	4355	4355	0
98	20241024	180100	177852655	4355	4355	4355	4355	0
99	20241024	180000	177852655	4355	4355	4355	4355	0
100	20241024	175900	177852655	4355	4355	4355	4355	0
101	20241024	175800	177852655	4355	4355	4355	4355	0
102	20241024	175700	177852655	4355	4355	4355	4355	0
103	20241024	175600	177852655	4355	4355	4355	4355	0
104	20241024	175500	177852655	4355	4355	4355	4355	0
105	20241024	175400	177852655	4355	4355	4355	4355	0
106	20241024	175300	177852655	4355	4355	4355	4355	0
107	20241024	175200	177852655	4355	4355	4355	4355	0
108	20241024	175100	177852655	4355	4355	4355	4355	0
109	20241024	175000	177852655	4355	4355	4355	4355	0
110	20241024	174900	177852655	4355	4355	4355	4355	0
111	20241024	174800	177852655	4355	4355	4355	4355	0
112	20241024	174700	177852655	4355	4355	4355	4355	0
113	20241024	174600	177852655	4355	4355	4355	4355	0
114	20241024	174500	177852655	4355	4355	4355	4355	0
115	20241024	174400	177852655	4355	4355	4355	4355	0
116	20241024	174300	177852655	4355	4355	4355	4355	0
117	20241024	174200	177852655	4355	4355	4355	4355	0
118	20241024	174100	177852655	4355	4355	4355	4355	0
119	20241024	174000	177852655	4355	4355	4355	4355	0
120	20241024	173900	177852655	4355	4355	4355	4355	0
121	20241024	173800	177852655	4355	4355	4355	4355	0
122	20241024	173700	177852655	4355	4355	4355	4355	3213
123	20241024	173600	177852655	4355	4355	4355	4355	0
124	20241024	173500	177852655	4355	4355	4355	4355	0
125	20241024	173400	177852655	4355	4355	4355	4355	0
126	20241024	173300	177852655	4355	4355	4355	4355	0
127	20241024	173200	177852655	4355	4355	4355	4355	0
128	20241024	173100	177852655	4355	4355	4355	4355	0
129	20241024	173000	177852655	4355	4355	4355	4355	0
130	20241024	172900	177852655	4355	4355	4355	4355	0
131	20241024	172800	177852655	4355	4355	4355	4355	0
132	20241024	172700	177852655	4355	4355	4355	4355	0
133	20241024	172600	177852655	4355	4355	4355	4355	0
134	20241024	172500	177852655	4355	4355	4355	4355	0
135	20241024	172400	177852655	4355	4355	4355	4355	0
136	20241024	172300	177852655	4355	4355	4355	4355	0
137	20241024	172200	177852655	4355	4355	4355	4355	0
138	20241024	172100	177852655	4355	4355	4355	4355	0
139	20241024	172000	177852655	4355	4355	4355	4355	0
140	20241024	171900	177852655	4355	4355	4355	4355	0
141	20241024	171800	177852655	4355	4355	4355	4355	0
142	20241024	171700	177852655	4355	4355	4355	4355	0
143	20241024	171600	177852655	4355	4355	4355	4355	0
144	20241024	171500	177852655	4355	4355	4355	4355	0
145	20241024	171400	177852655	4355	4355	4355	4355	0
146	20241024	171300	177852655	4355	4355	4355	4355	0
147	20241024	171200	177852655	4355	4355	4355	4355	0
148	20241024	171100	177852655	4355	4355	4355	4355	0
149	20241024	171000	177852655	4355	4355	4355	4355	0
150	20241024	170900	177852655	4355	4355	4355	4355	0
151	20241024	170800	177852655	4355	4355	4355	4355	0
152	20241024	170700	177852655	4355	4355	4355	4355	3213
153	20241024	170600	177852655	4355	4355	4355	4355	0
154	20241024	170500	177852655	4355	4355	4355	4355	0
155	20241024	170400	177852655	4355	4355	4355	4355	0
156	20241024	170300	177852655	4355	4355	4355	4355	0
157	20241024	170200	177852655	4355	4355	4355	4355	0
158	20241024	170100	177852655	4355	4355	4355	4355	0
159	20241024	170000	177852655	4355	4355	4355	4355	0
160	20241024	165900	177852655	4355	4355	4355	4355	0
161	20241024	165800	177852655	4355	4355	4355	4355	0
162	20241024	165700	177852655	4355	4355	4355	4355	0
163	20241024	165600	177852655	4355	4355	4355	4355	0
164	20241024	165500	177852655	4355	4355	4355	4355	0
165	20241024	165400	177852655	4355	4355	4355	4355	0
166	20241024	165300	177852655	4355	4355	4355	4355	0
167	20241024	165200	177852655	4355	4355	4355	4355	0
168	20241024	165100	177852655	4355	4355	4355	4355	0
169	20241024	165000	177852655	4355	4355	4355	4355	0
170	20241024	164900	177852655	4355	4355	4355	4355	0
171	20241024	164800	177852655	4355	4355	4355	4355	0
172	20241024	164700	177852655	4355	4355	4355	4355	0
173	20241024	164600	177852655	4355	4355	4355	4355	0
174	20241024	164500	177852655	4355	4355	4355	4355	0
175	20241024	164400	177852655	4355	4355	4355	4355	0
176	20241024	164300	177852655	4355	4355	4355	4355	0
177	20241024	164200	177852655	4355	4355	4355	4355	0
178	20241024	164100	177852655	4355	4355	4355	4355	0
179	20241024	164000	177852655	4355	4355	4355	4355	0
180	20241024	163900	177852655	4355	4355	4355	4355	0
181	20241024	163800	177852655	4355	4355	4355	4355	0
182	20241024	163700	177852655	4355	4355	4355	4355	3213
183	20241024	163600	177852655	4355	4355	4355	4355	0
184	20241024	163500	177852655	4355	4355	4355	4355	0
185	20241024	163400	177852655	4355	4355	4355	4355	0
186	20241024	163300	177852655	4355	4355	4355	4355	0
187	20241024	163200	177852655	4355	4355	4355	4355	0
188	20241024	163100	177852655	4355	4355	4355	4355	0
189	20241024	163000	177852655	4355	4355	4355	4355	0
190	20241024	162900	177852655	4355	4355	4355	4355	0
191	20241024	162800	177852655	4355	4355	4355	4355	0
192	20241024	162700	177852655	4355	4355	4355	4355	0
193	20241024	162600	177852655	4355	4355	4355	4355	0
194	20241024	162500	177852655	4355	4355	4355	4355	0
195	20241024	162400	177852655	4355	4355	4355	4355	0
196	20241024	162300	177852655	4355	4355	4355	4355	0
197	20241024	162200	177852655	4355	4355	4355	4355	0
198	20241024	162100	177852655	4355	4355	4355	4355	0
199	20241024	162000	177852655	4355	4355	4355	4355	0
200	20241024	161900	177852655	4355	4355	4355	4355	0
201	20241024	161800	177852655	4355	4355	4355	4355	0
202	20241024	161700	177852655	4355	4355	4355	4355	0
203	20241024	161600	177852655	4355	4355	4355	4355	0
204	20241024	161500	177852655	4355	4355	4355	4355	0
205	20241024	161400	177852655	4355	4355	4355	4355	0
206	20241024	161300	177852655	4355	4355	4355	4355	0
207	20241024	161200	177852655	4355	4355	4355	4355	0
208	20241024	161100	177852655	4355	4355	4355	4355	0
209	20241024	161000	177852655	4355	4355	4355	4355	0
210	20241024	160900	177852655	4355	4355	4355	4355	0
211	20241024	160800	177852655	4355	4355	4355	4355	0
212	20241024	160700	177852655	4355	4355	4355	4355	3213
213	20241024	160600	177852655	4355	4355	4355	4355	0
214	20241024	160500	177852655	4355	4355	4355	4355	0
215	20241024	160400	177852655	4355	4355	4355	4355	0
216	20241024	160300	177852655	4355	4355	4355	4355	0
217	20241024	160200	177852655	4355	4355	4355	4355	0
218	20241024	160100	177852655	4355	4355	4355	4355	0
219	20241024	160000	177852655	4355	4355	4355	4355	0
220	20241024	155900	177852655	4355	4355	4355	4355	0
221	20241024	155800	177852655	4355	4355	4355	4355	0
222	20241024	155700	177852655	4355	4355	4355	4355	0
223	20241024	155600	177852655	4355	4355	4355	4355	0
224	20241024	155500	177852655	4355	4355	4355	4355	0
225	20241024	155400	177852655	4355	4355	4355	4355	0
226	20241024	155300	177852655	4355	4355	4355	4355	0
227	20241024	155200	177852655	4355	4355	4355	4355	0
228	20241024	155100	177852655	4355	4355	4355	4355	0
229	20241024	155000	177852655	4355	4355	4355	4355	0
230	20241024	154900	177852655	4355	4355	4355	4355	0
231	20241024	154800	177852655	4355	4355	4355	4355	0
232	20241024	154700	177852655	4355	4355	4355	4355	0
233	20241024	154600	177852655	4355	4355	4355	4355	0
234	20241024	154500	177852655	4355	4355	4355	4355	0
235	20241024	154400	177852655	4355	4355	4355	4355	0
236	20241024	154300	177852655	4355	4355	4355	4355	0
237	20241024	154200	177852655	4355	4355	4355	4355	0
238	20241024	154100	177852655	4355	4355	4355	4355	0
239	20241024	154000	177852655	4355	4355	4355	4355	0
240	20241024	153900	177852655	4355	4355	4355	4355	0
241	20241024	153800	177852655	4355	4355	4355	4355	0
242	20241024	153700	177852655	4355	4355	4355	4355	3213
243	20241024	153600	177852655	4355	4355	4355	4355	0
244	20241024	153500	177852655	4355	4355	4355	4355	0
245	20241024	153400	177852655	4355	4355	4355	4355	0
246	20241024	153300	177852655	4355	4355	4355	4355	0
247	20241024	153200	177852655	4355	4355	4355	4355	0
248	20241024	153100	177852655	4355	4355	4355	4355	0
249	20241024	153000	177852655	4355	4355	4355	4355	3213
250	20241024	152900	163860040	4400	4400	4400	4400	0
251	20241024	152800	163860040	4400	4400	4400	4400	0
252	20241024	152700	163860040	4400	4400	4400	4400	0
253	20241024	152600	163860040	4400	4400	4400	4400	0
254	20241024	152500	163860040	4400	4400	4400	4400	0
255	20241024	152400	163860040	4400	4400	4400	4400	0
256	20241024	152300	163860040	4400	4400	4400	4400	0
257	20241024	152200	163860040	4400	4400	4400	4400	0
258	20241024	152100	163860040	4400	4400	4400	4400	0
259	20241024	152000	163860040	4400	4400	4400	4400	0
260	20241024	151900	163860040	4400	4400	4400	4370	1706
261	20241024	151800	156398620	4380	4395	4395	4380	229
262	20241024	151700	155394520	4400	4400	4400	4400	1
263	20241024	151600	155390120	4395	4395	4395	4395	5
264	20241024	151500	155368145	4400	4400	4400	4400	0
265	20241024	151400	155368145	4400	4400	4400	4400	0
266	20241024	151300	155368145	4400	4400	4400	4400	0
267	20241024	151200	155368145	4400	4400	4400	4400	0
268	20241024	151100	155368145	4400	4400	4400	4400	2
269	20241024	151000	155359345	4400	4400	4400	4400	1
270	20241024	150900	155354945	4395	4395	4395	4395	0
271	20241024	150800	155354945	4395	4395	4395	4395	12
272	20241024	150700	155302205	4395	4395	4395	4395	137
273	20241024	150600	154700090	4395	4395	4395	4395	0
274	20241024	150500	154700090	4395	4395	4395	4395	0
275	20241024	150400	154700090	4395	4395	4395	4395	11
276	20241024	150300	154651745	4375	4380	4380	4375	964
277	20241024	150200	150433845	4380	4380	4380	4380	0
278	20241024	150100	150433845	4380	4395	4395	4380	537
279	20241024	150000	148081770	4390	4390	4390	4390	0
280	20241024	145900	148081770	4390	4390	4390	4385	146
281	20241024	145800	147441290	4390	4390	4390	4390	0
282	20241024	145700	147441290	4390	4395	4395	4390	15
283	20241024	145600	147375380	4400	4400	4400	4400	0
284	20241024	145500	147375380	4400	4400	4400	4400	0
285	20241024	145400	147375380	4400	4400	4400	4400	0
286	20241024	145300	147375380	4400	4400	4400	4400	0
287	20241024	145200	147375380	4400	4400	4400	4400	0
288	20241024	145100	147375380	4400	4400	4400	4400	0
289	20241024	145000	147375380	4400	4400	4400	4400	0
290	20241024	144900	147375380	4400	4400	4400	4400	8
291	20241024	144800	147340180	4400	4400	4400	4400	0
292	20241024	144700	147340180	4400	4400	4400	4400	0
293	20241024	144600	147340180	4400	4400	4400	4400	20
294	20241024	144500	147252180	4400	4385	4400	4385	211
295	20241024	144400	146326930	4380	4380	4380	4380	0
296	20241024	144300	146326930	4380	4380	4380	4380	0
297	20241024	144200	146326930	4380	4380	4380	4380	0
298	20241024	144100	146326930	4380	4380	4380	4380	0
299	20241024	144000	146326930	4380	4380	4380	4380	0
300	20241024	143900	146326930	4380	4400	4400	4380	21
301	20241024	143800	146234550	4410	4410	4410	4410	0
302	20241024	143700	146234550	4410	4410	4410	4410	0
303	20241024	143600	146234550	4410	4410	4410	4410	0
304	20241024	143500	146234550	4410	4410	4410	4410	0
305	20241024	143400	146234550	4410	4410	4410	4410	0
306	20241024	143300	146234550	4410	4410	4410	4410	0
307	20241024	143200	146234550	4410	4410	4410	4410	0
308	20241024	143100	146234550	4410	4410	4410	4410	0
309	20241024	143000	146234550	4410	4410	4410	4410	0
310	20241024	142900	146234550	4410	4410	4410	4410	0
311	20241024	142800	146234550	4410	4410	4410	4410	0
312	20241024	142700	146234550	4410	4410	4410	4410	0
313	20241024	142600	146234550	4410	4410	4410	4410	0
314	20241024	142500	146234550	4410	4410	4410	4410	0
315	20241024	142400	146234550	4410	4410	4410	4410	0
316	20241024	142300	146234550	4410	4410	4410	4410	0
317	20241024	142200	146234550	4410	4410	4410	4410	0
318	20241024	142100	146234550	4410	4410	4410	4410	0
319	20241024	142000	146234550	4410	4410	4410	4410	0
320	20241024	141900	146234550	4410	4410	4410	4410	0
321	20241024	141800	146234550	4410	4410	4410	4410	0
322	20241024	141700	146234550	4410	4385	4410	4385	1001
323	20241024	141600	141845140	4385	4385	4385	4385	0
324	20241024	141500	141845140	4385	4385	4385	4385	0
325	20241024	141400	141845140	4385	4385	4385	4385	1
326	20241024	141300	141840755	4420	4420	4420	4420	0
327	20241024	141200	141840755	4420	4420	4420	4420	0
328	20241024	141100	141840755	4420	4420	4420	4420	0
329	20241024	141000	141840755	4420	4420	4420	4420	0
330	20241024	140900	141840755	4420	4420	4420	4420	0
331	20241024	140800	141840755	4420	4420	4420	4420	0
332	20241024	140700	141840755	4420	4420	4420	4420	0
333	20241024	140600	141840755	4420	4420	4420	4420	0
334	20241024	140500	141840755	4420	4420	4420	4420	0
335	20241024	140400	141840755	4420	4410	4420	4410	479
336	20241024	140300	139726185	4420	4420	4420	4420	0
337	20241024	140200	139726185	4420	4420	4420	4420	0
338	20241024	140100	139726185	4420	4420	4420	4420	0
339	20241024	140000	139726185	4420	4420	4420	4420	0
340	20241024	135900	139726185	4420	4420	4420	4420	0
341	20241024	135800	139726185	4420	4420	4420	4420	0
342	20241024	135700	139726185	4420	4420	4420	4420	0
343	20241024	135600	139726185	4420	4420	4420	4420	0
344	20241024	135500	139726185	4420	4420	4420	4420	0
345	20241024	135400	139726185	4420	4420	4420	4420	0
346	20241024	135300	139726185	4420	4420	4420	4420	0
347	20241024	135200	139726185	4420	4420	4420	4420	2
348	20241024	135100	139717345	4380	4420	4450	4380	7809
349	20241024	135000	105493000	4420	4420	4420	4420	0
350	20241024	134900	105493000	4420	4420	4420	4420	0
351	20241024	134800	105493000	4420	4420	4420	4420	0
352	20241024	134700	105493000	4420	4420	4420	4420	0
353	20241024	134600	105493000	4420	4420	4420	4420	0
354	20241024	134500	105493000	4420	4420	4420	4420	0
355	20241024	134400	105493000	4420	4420	4420	4420	0
356	20241024	134300	105493000	4420	4420	4420	4420	0
357	20241024	134200	105493000	4420	4420	4420	4420	1
358	20241024	134100	105488580	4410	4410	4410	4410	521
359	20241024	134000	103190970	4410	4415	4415	4410	528
360	20241024	133900	100861065	4415	4435	4435	4415	30
361	20241024	133800	100728415	4435	4435	4435	4435	0
362	20241024	133700	100728415	4435	4435	4435	4435	1
363	20241024	133600	100723980	4415	4415	4415	4415	0
364	20241024	133500	100723980	4415	4420	4420	4415	400
365	20241024	133400	98956985	4445	4445	4445	4445	0
366	20241024	133300	98956985	4445	4445	4445	4445	0
367	20241024	133200	98956985	4445	4445	4445	4445	0
368	20241024	133100	98956985	4445	4445	4445	4445	0
369	20241024	133000	98956985	4445	4445	4445	4445	0
370	20241024	132900	98956985	4445	4445	4445	4445	0
371	20241024	132800	98956985	4445	4420	4450	4420	23
372	20241024	132700	98855270	4450	4450	4450	4450	1
373	20241024	132600	98850820	4420	4420	4420	4420	0
374	20241024	132500	98850820	4420	4420	4420	4420	7
375	20241024	132400	98819880	4450	4450	4450	4450	0
376	20241024	132300	98819880	4450	4450	4450	4450	0
377	20241024	132200	98819880	4450	4450	4450	4450	0
378	20241024	132100	98819880	4450	4450	4450	4450	0
379	20241024	132000	98819880	4450	4450	4450	4450	0
380	20241024	131900	98819880	4450	4450	4450	4450	0
381	20241024	131800	98819880	4450	4450	4450	4450	0
382	20241024	131700	98819880	4450	4450	4450	4450	0
383	20241024	131600	98819880	4450	4450	4450	4450	6010
384	20241024	131500	72075380	4450	4450	4450	4450	0
385	20241024	131400	72075380	4450	4450	4450	4450	0
386	20241024	131300	72075380	4450	4450	4450	4450	0
387	20241024	131200	72075380	4450	4450	4450	4450	0
388	20241024	131100	72075380	4450	4450	4450	4450	33
389	20241024	131000	71928530	4455	4450	4455	4450	1001
390	20241024	130900	67474075	4450	4450	4450	4450	1
391	20241024	130800	67469625	4450	4450	4450	4450	2039
392	20241024	130700	58396075	4450	4455	4455	4450	1546
393	20241024	130600	51516370	4450	4450	4450	4450	0
394	20241024	130500	51516370	4450	4425	4450	4425	1796
395	20241024	130400	43533745	4430	4430	4430	4430	0
396	20241024	130300	43533745	4430	4430	4430	4430	0
397	20241024	130200	43533745	4430	4430	4430	4430	0
398	20241024	130100	43533745	4430	4430	4430	4430	0
399	20241024	130000	43533745	4430	4430	4430	4430	0
400	20241024	125900	43533745	4430	4430	4430	4430	0
401	20241024	125800	43533745	4430	4430	4430	4430	0
402	20241024	125700	43533745	4430	4430	4430	4430	0
403	20241024	125600	43533745	4430	4425	4430	4425	463
404	20241024	125500	41484965	4425	4425	4425	4425	0
405	20241024	125400	41484965	4425	4425	4425	4425	0
406	20241024	125300	41484965	4425	4425	4425	4425	700
407	20241024	125200	38387465	4425	4425	4425	4425	87
408	20241024	125100	38002490	4425	4425	4425	4425	0
409	20241024	125000	38002490	4425	4425	4425	4425	0
410	20241024	124900	38002490	4425	4425	4425	4425	0
411	20241024	124800	38002490	4425	4425	4425	4425	0
412	20241024	124700	38002490	4425	4425	4425	4425	0
413	20241024	124600	38002490	4425	4425	4425	4425	0
414	20241024	124500	38002490	4425	4425	4425	4425	0
415	20241024	124400	38002490	4425	4425	4425	4425	0
416	20241024	124300	38002490	4425	4425	4425	4425	0
417	20241024	124200	38002490	4425	4425	4425	4425	0
418	20241024	124100	38002490	4425	4425	4425	4425	0
419	20241024	124000	38002490	4425	4425	4425	4425	0
420	20241024	123900	38002490	4425	4425	4425	4425	0
421	20241024	123800	38002490	4425	4425	4425	4425	0
422	20241024	123700	38002490	4425	4425	4425	4425	0
423	20241024	123600	38002490	4425	4425	4425	4425	0
424	20241024	123500	38002490	4425	4425	4425	4425	0
425	20241024	123400	38002490	4425	4425	4425	4425	0
426	20241024	123300	38002490	4425	4425	4425	4425	0
427	20241024	123200	38002490	4425	4425	4425	4425	0
428	20241024	123100	38002490	4425	4425	4425	4425	220
429	20241024	123000	37028990	4425	4425	4425	4425	0
430	20241024	122900	37028990	4425	4425	4425	4425	0
431	20241024	122800	37028990	4425	4425	4425	4425	0
432	20241024	122700	37028990	4425	4425	4425	4425	0
433	20241024	122600	37028990	4425	4425	4425	4425	0
434	20241024	122500	37028990	4425	4425	4425	4425	0
435	20241024	122400	37028990	4425	4425	4425	4425	0
436	20241024	122300	37028990	4425	4425	4425	4425	0
437	20241024	122200	37028990	4425	4425	4425	4425	0
438	20241024	122100	37028990	4425	4425	4425	4425	0
439	20241024	122000	37028990	4425	4425	4425	4425	0
440	20241024	121900	37028990	4425	4425	4425	4425	0
441	20241024	121800	37028990	4425	4425	4425	4425	0
442	20241024	121700	37028990	4425	4425	4425	4425	0
443	20241024	121600	37028990	4425	4425	4425	4425	0
444	20241024	121500	37028990	4425	4425	4425	4425	0
445	20241024	121400	37028990	4425	4425	4425	4425	0
446	20241024	121300	37028990	4425	4425	4425	4425	0
447	20241024	121200	37028990	4425	4425	4425	4425	0
448	20241024	121100	37028990	4425	4425	4425	4425	0
449	20241024	121000	37028990	4425	4425	4425	4425	0
450	20241024	120900	37028990	4425	4425	4425	4425	0
451	20241024	120800	37028990	4425	4425	4425	4425	0
452	20241024	120700	37028990	4425	4425	4425	4425	0
453	20241024	120600	37028990	4425	4425	4425	4425	0
454	20241024	120500	37028990	4425	4425	4425	4425	0
455	20241024	120400	37028990	4425	4425	4425	4425	0
456	20241024	120300	37028990	4425	4425	4425	4425	0
457	20241024	120200	37028990	4425	4425	4425	4425	0
458	20241024	120100	37028990	4425	4425	4425	4425	0
459	20241024	120000	37028990	4425	4425	4425	4425	0
460	20241024	115900	37028990	4425	4425	4425	4425	0
461	20241024	115800	37028990	4425	4425	4425	4425	0
462	20241024	115700	37028990	4425	4425	4425	4425	0
463	20241024	115600	37028990	4425	4425	4425	4425	1
464	20241024	115500	37024565	4400	4400	4400	4400	1
465	20241024	115400	37020165	4425	4425	4425	4425	0
466	20241024	115300	37020165	4425	4425	4425	4425	0
467	20241024	115200	37020165	4425	4425	4425	4425	0
468	20241024	115100	37020165	4425	4425	4425	4425	0
469	20241024	115000	37020165	4425	4425	4425	4425	1
470	20241024	114900	37015740	4425	4425	4425	4425	0
471	20241024	114800	37015740	4425	4425	4425	4425	0
472	20241024	114700	37015740	4425	4425	4425	4425	0
473	20241024	114600	37015740	4425	4425	4425	4425	0
474	20241024	114500	37015740	4425	4425	4425	4425	1
475	20241024	114400	37011315	4390	4390	4390	4390	0
476	20241024	114300	37011315	4390	4390	4390	4390	0
477	20241024	114200	37011315	4390	4390	4390	4390	0
478	20241024	114100	37011315	4390	4390	4390	4390	0
479	20241024	114000	37011315	4390	4390	4390	4390	0
480	20241024	113900	37011315	4390	4390	4390	4390	0
481	20241024	113800	37011315	4390	4390	4390	4390	0
482	20241024	113700	37011315	4390	4390	4390	4390	0
483	20241024	113600	37011315	4390	4390	4390	4390	480
484	20241024	113500	34904115	4390	4390	4390	4390	0
485	20241024	113400	34904115	4390	4400	4400	4390	56
486	20241024	113300	34658095	4430	4430	4430	4430	1
487	20241024	113200	34653665	4425	4425	4425	4425	0
488	20241024	113100	34653665	4425	4425	4425	4425	0
489	20241024	113000	34653665	4425	4425	4425	4425	61
490	20241024	112900	34383740	4425	4425	4425	4425	0
491	20241024	112800	34383740	4425	4425	4425	4425	0
492	20241024	112700	34383740	4425	4425	4425	4425	0
493	20241024	112600	34383740	4425	4425	4425	4425	0
494	20241024	112500	34383740	4425	4425	4425	4425	0
495	20241024	112400	34383740	4425	4425	4425	4425	1
496	20241024	112300	34379315	4390	4390	4390	4390	8
497	20241024	112200	34344195	4420	4420	4420	4420	0
498	20241024	112100	34344195	4420	4410	4420	4410	63
499	20241024	112000	34065845	4390	4405	4405	4390	17
500	20241024	111900	33991200	4390	4390	4390	4390	0
501	20241024	111800	33991200	4390	4390	4390	4390	30
502	20241024	111700	33859500	4390	4390	4390	4390	0
503	20241024	111600	33859500	4390	4390	4390	4390	1
504	20241024	111500	33855110	4390	4390	4390	4390	0
505	20241024	111400	33855110	4390	4390	4390	4390	0
506	20241024	111300	33855110	4390	4390	4390	4390	0
507	20241024	111200	33855110	4390	4390	4390	4390	0
508	20241024	111100	33855110	4390	4390	4390	4390	0
509	20241024	111000	33855110	4390	4390	4390	4390	0
510	20241024	110900	33855110	4390	4390	4390	4390	167
511	20241024	110800	33121980	4395	4395	4395	4395	7
512	20241024	110700	33091215	4400	4400	4400	4400	0
513	20241024	110600	33091215	4400	4400	4400	4400	3
514	20241024	110500	33078015	4400	4400	4400	4400	30
515	20241024	110400	32946015	4420	4420	4420	4420	0
516	20241024	110300	32946015	4420	4420	4420	4420	0
517	20241024	110200	32946015	4420	4420	4420	4420	0
518	20241024	110100	32946015	4420	4420	4420	4420	0
519	20241024	110000	32946015	4420	4420	4420	4420	0
520	20241024	105900	32946015	4420	4420	4420	4420	0
521	20241024	105800	32946015	4420	4420	4420	4420	0
522	20241024	105700	32946015	4420	4420	4420	4420	0
523	20241024	105600	32946015	4420	4420	4420	4420	0
524	20241024	105500	32946015	4420	4420	4420	4420	2
525	20241024	105400	32937175	4415	4415	4415	4415	20
526	20241024	105300	32848875	4415	4415	4415	4415	4
527	20241024	105200	32831215	4415	4415	4415	4415	0
528	20241024	105100	32831215	4415	4415	4415	4415	0
529	20241024	105000	32831215	4415	4415	4415	4415	0
530	20241024	104900	32831215	4415	4415	4415	4415	0
531	20241024	104800	32831215	4415	4415	4415	4415	0
532	20241024	104700	32831215	4415	4415	4415	4415	0
533	20241024	104600	32831215	4415	4415	4415	4415	177
534	20241024	104500	32049760	4415	4415	4415	4415	0
535	20241024	104400	32049760	4415	4415	4415	4415	0
536	20241024	104300	32049760	4415	4415	4415	4415	3
537	20241024	104200	32036515	4415	4415	4415	4415	0
538	20241024	104100	32036515	4415	4415	4415	4415	0
539	20241024	104000	32036515	4415	4415	4415	4415	0
540	20241024	103900	32036515	4415	4415	4415	4415	0
541	20241024	103800	32036515	4415	4415	4415	4415	0
542	20241024	103700	32036515	4415	4415	4415	4415	0
543	20241024	103600	32036515	4415	4415	4415	4415	0
544	20241024	103500	32036515	4415	4415	4415	4415	0
545	20241024	103400	32036515	4415	4415	4415	4415	0
546	20241024	103300	32036515	4415	4415	4415	4415	0
547	20241024	103200	32036515	4415	4415	4415	4415	0
548	20241024	103100	32036515	4415	4415	4415	4415	200
549	20241024	103000	31153515	4415	4415	4415	4415	0
550	20241024	102900	31153515	4415	4415	4415	4415	0
551	20241024	102800	31153515	4415	4415	4415	4415	0
552	20241024	102700	31153515	4415	4415	4415	4415	0
553	20241024	102600	31153515	4415	4415	4415	4415	0
554	20241024	102500	31153515	4415	4415	4415	4415	0
555	20241024	102400	31153515	4415	4415	4415	4415	0
556	20241024	102300	31153515	4415	4415	4415	4415	0
557	20241024	102200	31153515	4415	4410	4415	4410	300
558	20241024	102100	29830310	4410	4410	4410	4410	0
559	20241024	102000	29830310	4410	4410	4410	4410	0
560	20241024	101900	29830310	4410	4410	4410	4410	0
561	20241024	101800	29830310	4410	4410	4410	4410	0
562	20241024	101700	29830310	4410	4410	4410	4410	0
563	20241024	101600	29830310	4410	4410	4410	4410	1
564	20241024	101500	29825900	4390	4390	4390	4390	0
565	20241024	101400	29825900	4390	4410	4410	4390	65
566	20241024	101300	29540530	4410	4410	4410	4410	0
567	20241024	101200	29540530	4410	4410	4410	4410	0
568	20241024	101100	29540530	4410	4410	4410	4410	0
569	20241024	101000	29540530	4410	4410	4410	4410	0
570	20241024	100900	29540530	4410	4410	4410	4410	0
571	20241024	100800	29540530	4410	4410	4410	4410	0
572	20241024	100700	29540530	4410	4410	4410	4410	0
573	20241024	100600	29540530	4410	4410	4410	4410	0
574	20241024	100500	29540530	4410	4410	4410	4410	0
575	20241024	100400	29540530	4410	4410	4410	4410	0
576	20241024	100300	29540530	4410	4410	4410	4410	0
577	20241024	100200	29540530	4410	4410	4410	4410	0
578	20241024	100100	29540530	4410	4410	4410	4410	0
579	20241024	100000	29540530	4410	4410	4410	4410	0
580	20241024	095900	29540530	4410	4410	4410	4410	0
581	20241024	095800	29540530	4410	4410	4410	4410	30
582	20241024	095700	29408230	4410	4410	4410	4410	0
583	20241024	095600	29408230	4410	4410	4410	4410	0
584	20241024	095500	29408230	4410	4410	4410	4410	0
585	20241024	095400	29408230	4410	4410	4410	4410	0
586	20241024	095300	29408230	4410	4410	4410	4410	0
587	20241024	095200	29408230	4410	4410	4410	4410	0
588	20241024	095100	29408230	4410	4410	4410	4410	0
589	20241024	095000	29408230	4410	4410	4410	4410	1
590	20241024	094900	29403820	4385	4385	4385	4385	116
591	20241024	094800	28895160	4385	4385	4385	4385	190
592	20241024	094700	28062010	4410	4405	4410	4405	4
593	20241024	094600	28044385	4410	4410	4410	4410	0
594	20241024	094500	28044385	4410	4410	4410	4410	0
595	20241024	094400	28044385	4410	4410	4410	4410	0
596	20241024	094300	28044385	4410	4410	4410	4410	0
597	20241024	094200	28044385	4410	4410	4410	4410	0
598	20241024	094100	28044385	4410	4410	4410	4410	0
599	20241024	094000	28044385	4410	4410	4410	4410	1
600	20241024	093900	28039975	4410	4410	4410	4410	0
601	20241024	093800	28039975	4410	4410	4410	4410	0
602	20241024	093700	28039975	4410	4405	4410	4405	16
603	20241024	093600	27969490	4405	4405	4405	4405	0
604	20241024	093500	27969490	4405	4405	4405	4405	0
605	20241024	093400	27969490	4405	4405	4405	4405	0
606	20241024	093300	27969490	4405	4405	4405	4405	0
607	20241024	093200	27969490	4405	4405	4405	4405	0
608	20241024	093100	27969490	4405	4405	4405	4405	0
609	20241024	093000	27969490	4405	4405	4405	4405	0
610	20241024	092900	27969490	4405	4405	4405	4405	0
611	20241024	092800	27969490	4405	4405	4405	4405	887
612	20241024	092700	24062255	4405	4405	4405	4405	112
613	20241024	092600	23568895	4405	4405	4405	4405	0
614	20241024	092500	23568895	4405	4405	4405	4405	0
615	20241024	092400	23568895	4405	4405	4405	4405	0
616	20241024	092300	23568895	4405	4405	4405	4405	1
617	20241024	092200	23564490	4400	4400	4400	4400	0
618	20241024	092100	23564490	4400	4405	4405	4400	61
619	20241024	092000	23295945	4405	4405	4405	4405	0
620	20241024	091900	23295945	4405	4405	4405	4405	1
621	20241024	091800	23291540	4400	4400	4400	4400	0
622	20241024	091700	23291540	4400	4400	4400	4400	0
623	20241024	091600	23291540	4400	4400	4400	4400	92
624	20241024	091500	22886740	4400	4400	4400	4400	0
625	20241024	091400	22886740	4400	4400	4400	4400	0
626	20241024	091300	22886740	4400	4400	4400	4400	1
627	20241024	091200	22882340	4365	4365	4365	4365	0
628	20241024	091100	22882340	4365	4365	4365	4365	0
629	20241024	091000	22882340	4365	4365	4365	4365	0
630	20241024	090900	22882340	4365	4365	4365	4365	1
631	20241024	090800	22877975	4400	4395	4400	4395	6
632	20241024	090700	22851580	4390	4390	4390	4390	0
633	20241024	090600	22851580	4390	4390	4390	4390	0
634	20241024	090500	22851580	4390	4380	4390	4380	4220
635	20241024	090400	4359235	4380	4380	4380	4380	3
636	20241024	090300	4346095	4380	4380	4380	4380	154
637	20241024	090200	3671575	4385	4385	4385	4385	0
638	20241024	090100	3671575	4385	4385	4385	4385	95
639	20241024	090000	3255000	4340	4340	4340	4340	750