KissMeData/030210/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191400	86493950	2925	2925	2925	2925	319
3	20241022	191300	86493950	2925	2925	2925	2925	0
4	20241022	191200	86493950	2925	2925	2925	2925	0
5	20241022	191100	86493950	2925	2925	2925	2925	0
6	20241022	191000	86493950	2925	2925	2925	2925	0
7	20241022	190900	86493950	2925	2925	2925	2925	0
8	20241022	190800	86493950	2925	2925	2925	2925	0
9	20241022	190700	86493950	2925	2925	2925	2925	0
10	20241022	190600	86493950	2925	2925	2925	2925	0
11	20241022	190500	86493950	2925	2925	2925	2925	0
12	20241022	190400	86493950	2925	2925	2925	2925	0
13	20241022	190300	86493950	2925	2925	2925	2925	0
14	20241022	190200	86493950	2925	2925	2925	2925	0
15	20241022	190100	86493950	2925	2925	2925	2925	0
16	20241022	190000	86493950	2925	2925	2925	2925	0
17	20241022	185900	86493950	2925	2925	2925	2925	0
18	20241022	185800	86493950	2925	2925	2925	2925	0
19	20241022	185700	86493950	2925	2925	2925	2925	0
20	20241022	185600	86493950	2925	2925	2925	2925	0
21	20241022	185500	86493950	2925	2925	2925	2925	0
22	20241022	185400	86493950	2925	2925	2925	2925	0
23	20241022	185300	86493950	2925	2925	2925	2925	0
24	20241022	185200	86493950	2925	2925	2925	2925	0
25	20241022	185100	86493950	2925	2925	2925	2925	0
26	20241022	185000	86493950	2925	2925	2925	2925	0
27	20241022	184900	86493950	2925	2925	2925	2925	0
28	20241022	184800	86493950	2925	2925	2925	2925	0
29	20241022	184700	86493950	2925	2925	2925	2925	0
30	20241022	184600	86493950	2925	2925	2925	2925	0
31	20241022	184500	86493950	2925	2925	2925	2925	0
32	20241022	184400	86493950	2925	2925	2925	2925	319
33	20241022	184300	86493950	2925	2925	2925	2925	0
34	20241022	184200	86493950	2925	2925	2925	2925	0
35	20241022	184100	86493950	2925	2925	2925	2925	0
36	20241022	184000	86493950	2925	2925	2925	2925	0
37	20241022	183900	86493950	2925	2925	2925	2925	0
38	20241022	183800	86493950	2925	2925	2925	2925	0
39	20241022	183700	86493950	2925	2925	2925	2925	0
40	20241022	183600	86493950	2925	2925	2925	2925	0
41	20241022	183500	86493950	2925	2925	2925	2925	0
42	20241022	183400	86493950	2925	2925	2925	2925	0
43	20241022	183300	86493950	2925	2925	2925	2925	0
44	20241022	183200	86493950	2925	2925	2925	2925	0
45	20241022	183100	86493950	2925	2925	2925	2925	0
46	20241022	183000	86493950	2925	2925	2925	2925	0
47	20241022	182900	86493950	2925	2925	2925	2925	0
48	20241022	182800	86493950	2925	2925	2925	2925	0
49	20241022	182700	86493950	2925	2925	2925	2925	0
50	20241022	182600	86493950	2925	2925	2925	2925	0
51	20241022	182500	86493950	2925	2925	2925	2925	0
52	20241022	182400	86493950	2925	2925	2925	2925	0
53	20241022	182300	86493950	2925	2925	2925	2925	0
54	20241022	182200	86493950	2925	2925	2925	2925	0
55	20241022	182100	86493950	2925	2925	2925	2925	0
56	20241022	182000	86493950	2925	2925	2925	2925	0
57	20241022	181900	86493950	2925	2925	2925	2925	0
58	20241022	181800	86493950	2925	2925	2925	2925	0
59	20241022	181700	86493950	2925	2925	2925	2925	0
60	20241022	181600	86493950	2925	2925	2925	2925	0
61	20241022	181500	86493950	2925	2925	2925	2925	0
62	20241022	181400	86493950	2925	2925	2925	2925	319
63	20241022	181300	86493950	2925	2925	2925	2925	0
64	20241022	181200	86493950	2925	2925	2925	2925	0
65	20241022	181100	86493950	2925	2925	2925	2925	0
66	20241022	181000	86493950	2925	2925	2925	2925	0
67	20241022	180900	86493950	2925	2925	2925	2925	0
68	20241022	180800	86493950	2925	2925	2925	2925	0
69	20241022	180700	86493950	2925	2925	2925	2925	0
70	20241022	180600	86493950	2925	2925	2925	2925	0
71	20241022	180500	86493950	2925	2925	2925	2925	0
72	20241022	180400	86493950	2925	2925	2925	2925	0
73	20241022	180300	86493950	2925	2925	2925	2925	0
74	20241022	180200	86493950	2925	2925	2925	2925	0
75	20241022	180100	86493950	2925	2925	2925	2925	0
76	20241022	180000	86493950	2925	2925	2925	2925	0
77	20241022	175900	86493950	2925	2925	2925	2925	0
78	20241022	175800	86493950	2925	2925	2925	2925	0
79	20241022	175700	86493950	2925	2925	2925	2925	0
80	20241022	175600	86493950	2925	2925	2925	2925	0
81	20241022	175500	86493950	2925	2925	2925	2925	0
82	20241022	175400	86493950	2925	2925	2925	2925	0
83	20241022	175300	86493950	2925	2925	2925	2925	0
84	20241022	175200	86493950	2925	2925	2925	2925	0
85	20241022	175100	86493950	2925	2925	2925	2925	0
86	20241022	175000	86493950	2925	2925	2925	2925	0
87	20241022	174900	86493950	2925	2925	2925	2925	0
88	20241022	174800	86493950	2925	2925	2925	2925	0
89	20241022	174700	86493950	2925	2925	2925	2925	0
90	20241022	174600	86493950	2925	2925	2925	2925	0
91	20241022	174500	86493950	2925	2925	2925	2925	0
92	20241022	174400	86493950	2925	2925	2925	2925	319
93	20241022	174300	86493950	2925	2925	2925	2925	0
94	20241022	174200	86493950	2925	2925	2925	2925	0
95	20241022	174100	86493950	2925	2925	2925	2925	0
96	20241022	174000	86493950	2925	2925	2925	2925	0
97	20241022	173900	86493950	2925	2925	2925	2925	0
98	20241022	173800	86493950	2925	2925	2925	2925	0
99	20241022	173700	86493950	2925	2925	2925	2925	0
100	20241022	173600	86493950	2925	2925	2925	2925	0
101	20241022	173500	86493950	2925	2925	2925	2925	0
102	20241022	173400	86493950	2925	2925	2925	2925	0
103	20241022	173300	86493950	2925	2925	2925	2925	0
104	20241022	173200	86493950	2925	2925	2925	2925	0
105	20241022	173100	86493950	2925	2925	2925	2925	0
106	20241022	173000	86493950	2925	2925	2925	2925	0
107	20241022	172900	86493950	2925	2925	2925	2925	0
108	20241022	172800	86493950	2925	2925	2925	2925	0
109	20241022	172700	86493950	2925	2925	2925	2925	0
110	20241022	172600	86493950	2925	2925	2925	2925	0
111	20241022	172500	86493950	2925	2925	2925	2925	0
112	20241022	172400	86493950	2925	2925	2925	2925	0
113	20241022	172300	86493950	2925	2925	2925	2925	0
114	20241022	172200	86493950	2925	2925	2925	2925	0
115	20241022	172100	86493950	2925	2925	2925	2925	0
116	20241022	172000	86493950	2925	2925	2925	2925	0
117	20241022	171900	86493950	2925	2925	2925	2925	0
118	20241022	171800	86493950	2925	2925	2925	2925	0
119	20241022	171700	86493950	2925	2925	2925	2925	0
120	20241022	171600	86493950	2925	2925	2925	2925	0
121	20241022	171500	86493950	2925	2925	2925	2925	0
122	20241022	171400	86493950	2925	2925	2925	2925	319
123	20241022	171300	86493950	2925	2925	2925	2925	0
124	20241022	171200	86493950	2925	2925	2925	2925	0
125	20241022	171100	86493950	2925	2925	2925	2925	0
126	20241022	171000	86493950	2925	2925	2925	2925	0
127	20241022	170900	86493950	2925	2925	2925	2925	0
128	20241022	170800	86493950	2925	2925	2925	2925	0
129	20241022	170700	86493950	2925	2925	2925	2925	0
130	20241022	170600	86493950	2925	2925	2925	2925	0
131	20241022	170500	86493950	2925	2925	2925	2925	0
132	20241022	170400	86493950	2925	2925	2925	2925	0
133	20241022	170300	86493950	2925	2925	2925	2925	0
134	20241022	170200	86493950	2925	2925	2925	2925	0
135	20241022	170100	86493950	2925	2925	2925	2925	0
136	20241022	170000	86493950	2925	2925	2925	2925	0
137	20241022	165900	86493950	2925	2925	2925	2925	0
138	20241022	165800	86493950	2925	2925	2925	2925	0
139	20241022	165700	86493950	2925	2925	2925	2925	0
140	20241022	165600	86493950	2925	2925	2925	2925	0
141	20241022	165500	86493950	2925	2925	2925	2925	0
142	20241022	165400	86493950	2925	2925	2925	2925	0
143	20241022	165300	86493950	2925	2925	2925	2925	0
144	20241022	165200	86493950	2925	2925	2925	2925	0
145	20241022	165100	86493950	2925	2925	2925	2925	0
146	20241022	165000	86493950	2925	2925	2925	2925	0
147	20241022	164900	86493950	2925	2925	2925	2925	0
148	20241022	164800	86493950	2925	2925	2925	2925	0
149	20241022	164700	86493950	2925	2925	2925	2925	0
150	20241022	164600	86493950	2925	2925	2925	2925	0
151	20241022	164500	86493950	2925	2925	2925	2925	0
152	20241022	164400	86493950	2925	2925	2925	2925	319
153	20241022	164300	86493950	2925	2925	2925	2925	0
154	20241022	164200	86493950	2925	2925	2925	2925	0
155	20241022	164100	86493950	2925	2925	2925	2925	0
156	20241022	164000	86493950	2925	2925	2925	2925	0
157	20241022	163900	86493950	2925	2925	2925	2925	0
158	20241022	163800	86493950	2925	2925	2925	2925	0
159	20241022	163700	86493950	2925	2925	2925	2925	0
160	20241022	163600	86493950	2925	2925	2925	2925	0
161	20241022	163500	86493950	2925	2925	2925	2925	0
162	20241022	163400	86493950	2925	2925	2925	2925	0
163	20241022	163300	86493950	2925	2925	2925	2925	0
164	20241022	163200	86493950	2925	2925	2925	2925	0
165	20241022	163100	86493950	2925	2925	2925	2925	0
166	20241022	163000	86493950	2925	2925	2925	2925	0
167	20241022	162900	86493950	2925	2925	2925	2925	0
168	20241022	162800	86493950	2925	2925	2925	2925	0
169	20241022	162700	86493950	2925	2925	2925	2925	0
170	20241022	162600	86493950	2925	2925	2925	2925	0
171	20241022	162500	86493950	2925	2925	2925	2925	0
172	20241022	162400	86493950	2925	2925	2925	2925	0
173	20241022	162300	86493950	2925	2925	2925	2925	0
174	20241022	162200	86493950	2925	2925	2925	2925	0
175	20241022	162100	86493950	2925	2925	2925	2925	0
176	20241022	162000	86493950	2925	2925	2925	2925	0
177	20241022	161900	86493950	2925	2925	2925	2925	0
178	20241022	161800	86493950	2925	2925	2925	2925	0
179	20241022	161700	86493950	2925	2925	2925	2925	0
180	20241022	161600	86493950	2925	2925	2925	2925	0
181	20241022	161500	86493950	2925	2925	2925	2925	0
182	20241022	161400	86493950	2925	2925	2925	2925	319
183	20241022	161300	86493950	2925	2925	2925	2925	0
184	20241022	161200	86493950	2925	2925	2925	2925	0
185	20241022	161100	86493950	2925	2925	2925	2925	0
186	20241022	161000	86493950	2925	2925	2925	2925	0
187	20241022	160900	86493950	2925	2925	2925	2925	0
188	20241022	160800	86493950	2925	2925	2925	2925	0
189	20241022	160700	86493950	2925	2925	2925	2925	0
190	20241022	160600	86493950	2925	2925	2925	2925	0
191	20241022	160500	86493950	2925	2925	2925	2925	0
192	20241022	160400	86493950	2925	2925	2925	2925	0
193	20241022	160300	86493950	2925	2925	2925	2925	0
194	20241022	160200	86493950	2925	2925	2925	2925	0
195	20241022	160100	86493950	2925	2925	2925	2925	0
196	20241022	160000	86493950	2925	2925	2925	2925	0
197	20241022	155900	86493950	2925	2925	2925	2925	0
198	20241022	155800	86493950	2925	2925	2925	2925	0
199	20241022	155700	86493950	2925	2925	2925	2925	0
200	20241022	155600	86493950	2925	2925	2925	2925	0
201	20241022	155500	86493950	2925	2925	2925	2925	0
202	20241022	155400	86493950	2925	2925	2925	2925	0
203	20241022	155300	86493950	2925	2925	2925	2925	0
204	20241022	155200	86493950	2925	2925	2925	2925	0
205	20241022	155100	86493950	2925	2925	2925	2925	0
206	20241022	155000	86493950	2925	2925	2925	2925	0
207	20241022	154900	86493950	2925	2925	2925	2925	0
208	20241022	154800	86493950	2925	2925	2925	2925	0
209	20241022	154700	86493950	2925	2925	2925	2925	0
210	20241022	154600	86493950	2925	2925	2925	2925	0
211	20241022	154500	86493950	2925	2925	2925	2925	0
212	20241022	154400	86493950	2925	2925	2925	2925	319
213	20241022	154300	86493950	2925	2925	2925	2925	0
214	20241022	154200	86493950	2925	2925	2925	2925	0
215	20241022	154100	86493950	2925	2925	2925	2925	0
216	20241022	154000	86493950	2925	2925	2925	2925	0
217	20241022	153900	86493950	2925	2925	2925	2925	0
218	20241022	153800	86493950	2925	2925	2925	2925	0
219	20241022	153700	86493950	2925	2925	2925	2925	0
220	20241022	153600	86493950	2925	2925	2925	2925	0
221	20241022	153500	86493950	2925	2925	2925	2925	0
222	20241022	153400	86493950	2925	2925	2925	2925	0
223	20241022	153300	86493950	2925	2925	2925	2925	0
224	20241022	153200	86493950	2925	2925	2925	2925	0
225	20241022	153100	86493950	2925	2925	2925	2925	0
226	20241022	153000	86493950	2925	2925	2925	2925	319
227	20241022	152900	85560875	2915	2915	2915	2915	0
228	20241022	152800	85560875	2915	2915	2915	2915	0
229	20241022	152700	85560875	2915	2915	2915	2915	0
230	20241022	152600	85560875	2915	2915	2915	2915	0
231	20241022	152500	85560875	2915	2915	2915	2915	0
232	20241022	152400	85560875	2915	2915	2915	2915	0
233	20241022	152300	85560875	2915	2915	2915	2915	0
234	20241022	152200	85560875	2915	2915	2915	2915	0
235	20241022	152100	85560875	2915	2915	2915	2915	0
236	20241022	152000	85560875	2915	2915	2915	2915	0
237	20241022	151900	85560875	2915	2915	2915	2915	0
238	20241022	151800	85560875	2915	2915	2915	2915	0
239	20241022	151700	85560875	2915	2915	2915	2915	0
240	20241022	151600	85560875	2915	2915	2915	2915	0
241	20241022	151500	85560875	2915	2915	2915	2915	109
242	20241022	151400	85243140	2915	2915	2915	2915	0
243	20241022	151300	85243140	2915	2915	2915	2915	0
244	20241022	151200	85243140	2915	2915	2915	2915	0
245	20241022	151100	85243140	2915	2915	2915	2915	0
246	20241022	151000	85243140	2915	2915	2915	2915	770
247	20241022	150900	82998590	2915	2915	2915	2915	0
248	20241022	150800	82998590	2915	2915	2915	2915	0
249	20241022	150700	82998590	2915	2915	2915	2915	0
250	20241022	150600	82998590	2915	2915	2915	2915	0
251	20241022	150500	82998590	2915	2915	2915	2915	0
252	20241022	150400	82998590	2915	2915	2915	2915	0
253	20241022	150300	82998590	2915	2915	2915	2915	0
254	20241022	150200	82998590	2915	2915	2915	2915	0
255	20241022	150100	82998590	2915	2915	2915	2915	0
256	20241022	150000	82998590	2915	2915	2915	2915	0
257	20241022	145900	82998590	2915	2915	2915	2915	751
258	20241022	145800	80809425	2925	2925	2925	2925	0
259	20241022	145700	80809425	2925	2925	2925	2925	0
260	20241022	145600	80809425	2925	2925	2925	2925	1
261	20241022	145500	80806500	2915	2915	2915	2915	0
262	20241022	145400	80806500	2915	2915	2915	2915	0
263	20241022	145300	80806500	2915	2915	2915	2915	0
264	20241022	145200	80806500	2915	2915	2915	2915	0
265	20241022	145100	80806500	2915	2915	2915	2915	0
266	20241022	145000	80806500	2915	2915	2915	2915	0
267	20241022	144900	80806500	2915	2915	2915	2915	0
268	20241022	144800	80806500	2915	2915	2915	2915	0
269	20241022	144700	80806500	2915	2915	2915	2915	0
270	20241022	144600	80806500	2915	2915	2915	2915	0
271	20241022	144500	80806500	2915	2915	2915	2915	0
272	20241022	144400	80806500	2915	2920	2920	2915	378
273	20241022	144300	79703775	2925	2925	2925	2925	34
274	20241022	144200	79604325	2920	2920	2920	2920	0
275	20241022	144100	79604325	2920	2920	2920	2920	0
276	20241022	144000	79604325	2920	2920	2920	2920	0
277	20241022	143900	79604325	2920	2920	2920	2920	0
278	20241022	143800	79604325	2920	2920	2920	2920	0
279	20241022	143700	79604325	2920	2920	2920	2920	0
280	20241022	143600	79604325	2920	2920	2920	2920	0
281	20241022	143500	79604325	2920	2920	2920	2920	0
282	20241022	143400	79604325	2920	2920	2920	2920	0
283	20241022	143300	79604325	2920	2920	2920	2920	0
284	20241022	143200	79604325	2920	2920	2920	2920	0
285	20241022	143100	79604325	2920	2920	2920	2920	0
286	20241022	143000	79604325	2920	2920	2920	2920	0
287	20241022	142900	79604325	2920	2920	2920	2920	0
288	20241022	142800	79604325	2920	2920	2920	2920	0
289	20241022	142700	79604325	2920	2920	2920	2920	0
290	20241022	142600	79604325	2920	2920	2920	2920	0
291	20241022	142500	79604325	2920	2920	2920	2920	0
292	20241022	142400	79604325	2920	2920	2920	2920	0
293	20241022	142300	79604325	2920	2920	2920	2920	1502
294	20241022	142200	75218485	2925	2925	2925	2925	0
295	20241022	142100	75218485	2925	2925	2925	2925	300
296	20241022	142000	74340985	2920	2920	2920	2920	0
297	20241022	141900	74340985	2920	2920	2920	2920	0
298	20241022	141800	74340985	2920	2920	2920	2920	0
299	20241022	141700	74340985	2920	2920	2920	2920	0
300	20241022	141600	74340985	2920	2920	2920	2920	0
301	20241022	141500	74340985	2920	2920	2920	2920	0
302	20241022	141400	74340985	2920	2920	2920	2920	0
303	20241022	141300	74340985	2920	2920	2920	2920	0
304	20241022	141200	74340985	2920	2920	2920	2920	0
305	20241022	141100	74340985	2920	2920	2920	2920	0
306	20241022	141000	74340985	2920	2920	2920	2920	303
307	20241022	140900	73456225	2925	2925	2925	2925	0
308	20241022	140800	73456225	2925	2925	2925	2925	1
309	20241022	140700	73453300	2925	2925	2925	2925	0
310	20241022	140600	73453300	2925	2925	2925	2925	0
311	20241022	140500	73453300	2925	2925	2925	2925	0
312	20241022	140400	73453300	2925	2925	2925	2925	0
313	20241022	140300	73453300	2925	2925	2925	2925	0
314	20241022	140200	73453300	2925	2925	2925	2925	0
315	20241022	140100	73453300	2925	2920	2925	2920	1676
316	20241022	140000	68559370	2920	2920	2920	2920	0
317	20241022	135900	68559370	2920	2920	2920	2920	0
318	20241022	135800	68559370	2920	2920	2920	2920	0
319	20241022	135700	68559370	2920	2920	2920	2920	0
320	20241022	135600	68559370	2920	2920	2920	2920	0
321	20241022	135500	68559370	2920	2920	2920	2920	0
322	20241022	135400	68559370	2920	2920	2920	2920	0
323	20241022	135300	68559370	2920	2920	2920	2920	0
324	20241022	135200	68559370	2920	2920	2920	2920	0
325	20241022	135100	68559370	2920	2920	2920	2920	0
326	20241022	135000	68559370	2920	2920	2920	2920	0
327	20241022	134900	68559370	2920	2920	2920	2920	0
328	20241022	134800	68559370	2920	2920	2920	2920	2
329	20241022	134700	68553530	2915	2915	2915	2915	0
330	20241022	134600	68553530	2915	2915	2915	2915	0
331	20241022	134500	68553530	2915	2915	2915	2915	0
332	20241022	134400	68553530	2915	2915	2915	2915	0
333	20241022	134300	68553530	2915	2915	2915	2915	9
334	20241022	134200	68527295	2915	2915	2915	2915	11
335	20241022	134100	68495230	2915	2915	2915	2915	0
336	20241022	134000	68495230	2915	2915	2915	2915	0
337	20241022	133900	68495230	2915	2915	2915	2915	0
338	20241022	133800	68495230	2915	2915	2915	2915	50
339	20241022	133700	68349480	2915	2915	2915	2915	1014
340	20241022	133600	65393670	2925	2925	2925	2925	0
341	20241022	133500	65393670	2925	2925	2925	2925	1
342	20241022	133400	65390745	2920	2920	2920	2920	0
343	20241022	133300	65390745	2920	2920	2920	2920	0
344	20241022	133200	65390745	2920	2920	2920	2920	0
345	20241022	133100	65390745	2920	2920	2920	2920	0
346	20241022	133000	65390745	2920	2920	2920	2920	387
347	20241022	132900	64260705	2925	2925	2925	2925	0
348	20241022	132800	64260705	2925	2925	2925	2925	0
349	20241022	132700	64260705	2925	2925	2925	2925	0
350	20241022	132600	64260705	2925	2925	2925	2925	0
351	20241022	132500	64260705	2925	2925	2925	2925	0
352	20241022	132400	64260705	2925	2925	2925	2925	34
353	20241022	132300	64161255	2925	2925	2925	2925	30
354	20241022	132200	64073505	2920	2920	2920	2920	0
355	20241022	132100	64073505	2920	2920	2920	2920	0
356	20241022	132000	64073505	2920	2920	2920	2920	0
357	20241022	131900	64073505	2920	2920	2920	2920	28
358	20241022	131800	63991745	2920	2920	2920	2920	0
359	20241022	131700	63991745	2920	2920	2920	2920	0
360	20241022	131600	63991745	2920	2920	2920	2920	0
361	20241022	131500	63991745	2920	2920	2920	2920	0
362	20241022	131400	63991745	2920	2920	2920	2920	0
363	20241022	131300	63991745	2920	2920	2920	2920	2
364	20241022	131200	63985905	2920	2920	2920	2920	0
365	20241022	131100	63985905	2920	2920	2920	2920	20
366	20241022	131000	63927505	2915	2915	2915	2915	0
367	20241022	130900	63927505	2915	2915	2915	2915	0
368	20241022	130800	63927505	2915	2915	2915	2915	0
369	20241022	130700	63927505	2915	2915	2915	2915	1
370	20241022	130600	63924590	2915	2915	2915	2915	161
371	20241022	130500	63455275	2915	2915	2915	2915	0
372	20241022	130400	63455275	2915	2915	2915	2915	0
373	20241022	130300	63455275	2915	2915	2915	2915	0
374	20241022	130200	63455275	2915	2915	2915	2915	0
375	20241022	130100	63455275	2915	2925	2925	2915	103
376	20241022	130000	63155000	2925	2925	2925	2925	2
377	20241022	125900	63149150	2925	2925	2925	2925	5
378	20241022	125800	63134525	2925	2915	2925	2915	2
379	20241022	125700	63128685	2915	2915	2915	2915	0
380	20241022	125600	63128685	2915	2915	2915	2915	2
381	20241022	125500	63122855	2915	2915	2915	2915	0
382	20241022	125400	63122855	2915	2915	2915	2915	198
383	20241022	125300	62545685	2920	2920	2920	2920	125
384	20241022	125200	62180685	2920	2920	2920	2920	0
385	20241022	125100	62180685	2920	2920	2920	2920	0
386	20241022	125000	62180685	2920	2920	2920	2920	0
387	20241022	124900	62180685	2920	2920	2920	2920	0
388	20241022	124800	62180685	2920	2920	2920	2920	0
389	20241022	124700	62180685	2920	2920	2920	2920	0
390	20241022	124600	62180685	2920	2920	2920	2920	0
391	20241022	124500	62180685	2920	2930	2930	2920	300
392	20241022	124400	61304600	2940	2940	2940	2940	0
393	20241022	124300	61304600	2940	2940	2940	2940	0
394	20241022	124200	61304600	2940	2940	2940	2940	0
395	20241022	124100	61304600	2940	2940	2940	2940	0
396	20241022	124000	61304600	2940	2940	2940	2940	0
397	20241022	123900	61304600	2940	2940	2940	2940	0
398	20241022	123800	61304600	2940	2940	2940	2940	0
399	20241022	123700	61304600	2940	2940	2940	2940	0
400	20241022	123600	61304600	2940	2940	2940	2940	0
401	20241022	123500	61304600	2940	2940	2940	2940	0
402	20241022	123400	61304600	2940	2940	2940	2940	0
403	20241022	123300	61304600	2940	2940	2940	2940	0
404	20241022	123200	61304600	2940	2940	2940	2940	0
405	20241022	123100	61304600	2940	2940	2940	2940	0
406	20241022	123000	61304600	2940	2940	2940	2940	0
407	20241022	122900	61304600	2940	2940	2940	2940	0
408	20241022	122800	61304600	2940	2940	2940	2940	0
409	20241022	122700	61304600	2940	2940	2940	2940	5
410	20241022	122600	61289900	2935	2935	2935	2935	130
411	20241022	122500	60908350	2935	2935	2935	2935	0
412	20241022	122400	60908350	2935	2935	2935	2935	0
413	20241022	122300	60908350	2935	2935	2935	2935	11
414	20241022	122200	60876065	2940	2940	2940	2940	0
415	20241022	122100	60876065	2940	2940	2940	2940	0
416	20241022	122000	60876065	2940	2940	2940	2940	0
417	20241022	121900	60876065	2940	2940	2940	2940	4
418	20241022	121800	60864305	2940	2940	2940	2940	0
419	20241022	121700	60864305	2940	2940	2940	2940	100
420	20241022	121600	60570305	2945	2945	2945	2945	0
421	20241022	121500	60570305	2945	2945	2945	2945	0
422	20241022	121400	60570305	2945	2945	2945	2945	0
423	20241022	121300	60570305	2945	2945	2945	2945	0
424	20241022	121200	60570305	2945	2945	2945	2945	0
425	20241022	121100	60570305	2945	2945	2945	2945	0
426	20241022	121000	60570305	2945	2945	2945	2945	0
427	20241022	120900	60570305	2945	2945	2945	2945	0
428	20241022	120800	60570305	2945	2945	2945	2945	0
429	20241022	120700	60570305	2945	2945	2945	2945	0
430	20241022	120600	60570305	2945	2945	2945	2945	0
431	20241022	120500	60570305	2945	2945	2945	2945	0
432	20241022	120400	60570305	2945	2940	2945	2940	2
433	20241022	120300	60564420	2935	2935	2935	2935	0
434	20241022	120200	60564420	2935	2935	2935	2935	0
435	20241022	120100	60564420	2935	2935	2935	2935	0
436	20241022	120000	60564420	2935	2935	2935	2935	0
437	20241022	115900	60564420	2935	2935	2935	2935	0
438	20241022	115800	60564420	2935	2935	2935	2935	0
439	20241022	115700	60564420	2935	2935	2935	2935	0
440	20241022	115600	60564420	2935	2935	2935	2935	0
441	20241022	115500	60564420	2935	2935	2935	2935	0
442	20241022	115400	60564420	2935	2935	2935	2935	0
443	20241022	115300	60564420	2935	2935	2935	2935	0
444	20241022	115200	60564420	2935	2935	2935	2935	0
445	20241022	115100	60564420	2935	2935	2935	2935	0
446	20241022	115000	60564420	2935	2935	2935	2935	0
447	20241022	114900	60564420	2935	2935	2935	2935	0
448	20241022	114800	60564420	2935	2935	2935	2935	0
449	20241022	114700	60564420	2935	2935	2935	2935	0
450	20241022	114600	60564420	2935	2935	2935	2935	0
451	20241022	114500	60564420	2935	2935	2935	2935	0
452	20241022	114400	60564420	2935	2935	2935	2935	0
453	20241022	114300	60564420	2935	2935	2935	2935	0
454	20241022	114200	60564420	2935	2935	2935	2935	20
455	20241022	114100	60505720	2940	2940	2940	2940	0
456	20241022	114000	60505720	2940	2940	2940	2940	0
457	20241022	113900	60505720	2940	2940	2940	2940	0
458	20241022	113800	60505720	2940	2940	2940	2940	404
459	20241022	113700	59317960	2935	2935	2935	2935	590
460	20241022	113600	57586310	2930	2930	2930	2930	31
461	20241022	113500	57495480	2930	2930	2930	2930	0
462	20241022	113400	57495480	2930	2930	2930	2930	0
463	20241022	113300	57495480	2930	2930	2930	2930	0
464	20241022	113200	57495480	2930	2930	2930	2930	0
465	20241022	113100	57495480	2930	2930	2930	2930	0
466	20241022	113000	57495480	2930	2930	2930	2930	1
467	20241022	112900	57492550	2920	2920	2920	2920	0
468	20241022	112800	57492550	2920	2920	2920	2920	0
469	20241022	112700	57492550	2920	2920	2920	2920	0
470	20241022	112600	57492550	2920	2920	2920	2920	0
471	20241022	112500	57492550	2920	2920	2920	2920	0
472	20241022	112400	57492550	2920	2920	2920	2920	0
473	20241022	112300	57492550	2920	2920	2920	2920	0
474	20241022	112200	57492550	2920	2920	2920	2920	0
475	20241022	112100	57492550	2920	2920	2920	2920	0
476	20241022	112000	57492550	2920	2920	2920	2920	0
477	20241022	111900	57492550	2920	2920	2920	2920	0
478	20241022	111800	57492550	2920	2920	2920	2920	0
479	20241022	111700	57492550	2920	2920	2920	2920	0
480	20241022	111600	57492550	2920	2920	2920	2920	16
481	20241022	111500	57445830	2930	2930	2930	2930	0
482	20241022	111400	57445830	2930	2930	2930	2930	0
483	20241022	111300	57445830	2930	2930	2930	2925	1057
484	20241022	111200	54353825	2915	2915	2915	2915	48
485	20241022	111100	54213905	2910	2910	2910	2910	0
486	20241022	111000	54213905	2910	2910	2910	2910	53
487	20241022	110900	54059675	2930	2930	2930	2930	0
488	20241022	110800	54059675	2930	2930	2930	2930	0
489	20241022	110700	54059675	2930	2930	2930	2930	0
490	20241022	110600	54059675	2930	2930	2930	2930	0
491	20241022	110500	54059675	2930	2930	2930	2930	732
492	20241022	110400	51914915	2925	2915	2925	2915	108
493	20241022	110300	51599095	2910	2910	2910	2910	10
494	20241022	110200	51569995	2915	2915	2915	2915	62
495	20241022	110100	51389265	2915	2915	2915	2915	0
496	20241022	110000	51389265	2915	2915	2915	2915	0
497	20241022	105900	51389265	2915	2915	2915	2915	0
498	20241022	105800	51389265	2915	2915	2915	2915	950
499	20241022	105700	48620015	2920	2920	2920	2920	0
500	20241022	105600	48620015	2920	2920	2920	2920	0
501	20241022	105500	48620015	2920	2920	2920	2920	0
502	20241022	105400	48620015	2920	2920	2920	2920	0
503	20241022	105300	48620015	2920	2920	2920	2920	272
504	20241022	105200	47825775	2925	2925	2925	2925	0
505	20241022	105100	47825775	2925	2925	2925	2925	0
506	20241022	105000	47825775	2925	2925	2925	2925	0
507	20241022	104900	47825775	2925	2925	2925	2925	1
508	20241022	104800	47822850	2915	2915	2915	2915	63
509	20241022	104700	47639205	2905	2905	2905	2905	0
510	20241022	104600	47639205	2905	2905	2905	2905	0
511	20241022	104500	47639205	2905	2905	2905	2905	0
512	20241022	104400	47639205	2905	2905	2905	2905	0
513	20241022	104300	47639205	2905	2905	2905	2905	0
514	20241022	104200	47639205	2905	2910	2910	2905	3000
515	20241022	104100	38917585	2910	2910	2910	2910	0
516	20241022	104000	38917585	2910	2910	2910	2910	0
517	20241022	103900	38917585	2910	2910	2910	2910	0
518	20241022	103800	38917585	2910	2910	2910	2910	0
519	20241022	103700	38917585	2910	2910	2910	2910	0
520	20241022	103600	38917585	2910	2910	2910	2910	0
521	20241022	103500	38917585	2910	2910	2910	2910	0
522	20241022	103400	38917585	2910	2910	2910	2910	0
523	20241022	103300	38917585	2910	2910	2910	2910	0
524	20241022	103200	38917585	2910	2910	2910	2910	0
525	20241022	103100	38917585	2910	2910	2910	2910	0
526	20241022	103000	38917585	2910	2910	2910	2910	0
527	20241022	102900	38917585	2910	2910	2910	2910	0
528	20241022	102800	38917585	2910	2910	2910	2910	0
529	20241022	102700	38917585	2910	2910	2910	2910	1
530	20241022	102600	38914675	2910	2910	2910	2910	0
531	20241022	102500	38914675	2910	2910	2910	2910	70
532	20241022	102400	38710975	2910	2910	2910	2910	0
533	20241022	102300	38710975	2910	2910	2910	2910	0
534	20241022	102200	38710975	2910	2910	2915	2910	110
535	20241022	102100	38390870	2910	2910	2910	2910	0
536	20241022	102000	38390870	2910	2910	2910	2910	50
537	20241022	101900	38245370	2925	2925	2925	2925	0
538	20241022	101800	38245370	2925	2925	2925	2925	0
539	20241022	101700	38245370	2925	2925	2925	2925	0
540	20241022	101600	38245370	2925	2925	2925	2925	0
541	20241022	101500	38245370	2925	2925	2925	2925	0
542	20241022	101400	38245370	2925	2920	2925	2910	2242
543	20241022	101300	31708270	2920	2920	2920	2920	0
544	20241022	101200	31708270	2920	2920	2920	2920	0
545	20241022	101100	31708270	2920	2920	2920	2920	0
546	20241022	101000	31708270	2920	2920	2920	2920	0
547	20241022	100900	31708270	2920	2925	2925	2920	801
548	20241022	100800	29368800	2925	2925	2925	2925	0
549	20241022	100700	29368800	2925	2925	2925	2925	500
550	20241022	100600	27906300	2925	2925	2925	2925	0
551	20241022	100500	27906300	2925	2925	2925	2925	0
552	20241022	100400	27906300	2925	2925	2925	2925	0
553	20241022	100300	27906300	2925	2925	2925	2925	0
554	20241022	100200	27906300	2925	2925	2925	2925	0
555	20241022	100100	27906300	2925	2925	2925	2925	0
556	20241022	100000	27906300	2925	2940	2940	2925	351
557	20241022	095900	26874375	2925	2925	2925	2925	0
558	20241022	095800	26874375	2925	2925	2925	2925	0
559	20241022	095700	26874375	2925	2930	2930	2925	70
560	20241022	095600	26669420	2925	2925	2925	2925	0
561	20241022	095500	26669420	2925	2925	2925	2925	1000
562	20241022	095400	23744420	2925	2925	2925	2925	280
563	20241022	095300	22925420	2925	2935	2935	2925	1817
564	20241022	095200	17602650	2930	2930	2930	2930	0
565	20241022	095100	17602650	2930	2930	2930	2930	1000
566	20241022	095000	14672650	2930	2940	2940	2930	2000
567	20241022	094900	8805210	2940	2940	2940	2940	4
568	20241022	094800	8793450	2940	2940	2940	2940	866
569	20241022	094700	6247410	2945	2945	2945	2945	0
570	20241022	094600	6247410	2945	2945	2945	2945	0
571	20241022	094500	6247410	2945	2945	2945	2945	501
572	20241022	094400	4771965	2950	2950	2950	2950	0
573	20241022	094300	4771965	2950	2950	2950	2950	0
574	20241022	094200	4771965	2950	2950	2950	2950	0
575	20241022	094100	4771965	2950	2950	2950	2950	50
576	20241022	094000	4624465	2950	2950	2950	2950	1
577	20241022	093900	4621515	2950	2950	2950	2950	0
578	20241022	093800	4621515	2950	2950	2950	2950	1
579	20241022	093700	4618565	2950	2950	2950	2950	0
580	20241022	093600	4618565	2950	2950	2950	2950	0
581	20241022	093500	4618565	2950	2950	2950	2950	0
582	20241022	093400	4618565	2950	2950	2950	2950	14
583	20241022	093300	4577265	2950	2950	2950	2950	1
584	20241022	093200	4574315	2950	2950	2950	2950	6
585	20241022	093100	4556615	2950	2950	2950	2950	9
586	20241022	093000	4530065	2950	2950	2950	2950	8
587	20241022	092900	4506465	2940	2940	2940	2940	0
588	20241022	092800	4506465	2940	2940	2940	2940	98
589	20241022	092700	4218345	2950	2950	2950	2950	5
590	20241022	092600	4203595	2955	2955	2955	2955	0
591	20241022	092500	4203595	2955	2955	2955	2955	0
592	20241022	092400	4203595	2955	2955	2955	2955	0
593	20241022	092300	4203595	2955	2955	2955	2955	0
594	20241022	092200	4203595	2955	2955	2955	2955	0
595	20241022	092100	4203595	2955	2955	2955	2955	1
596	20241022	092000	4200640	2940	2940	2940	2940	0
597	20241022	091900	4200640	2940	2940	2940	2940	400
598	20241022	091800	3024640	2945	2945	2945	2945	100
599	20241022	091700	2730140	2945	2945	2945	2945	0
600	20241022	091600	2730140	2945	2945	2945	2945	0
601	20241022	091500	2730140	2945	2945	2945	2945	0
602	20241022	091400	2730140	2945	2945	2945	2945	0
603	20241022	091300	2730140	2945	2945	2945	2945	18
604	20241022	091200	2677130	2940	2940	2940	2940	0
605	20241022	091100	2677130	2940	2940	2940	2940	0
606	20241022	091000	2677130	2940	2940	2940	2940	0
607	20241022	090900	2677130	2940	2950	2950	2940	515
608	20241022	090800	1162345	2950	2950	2950	2950	385
609	20241022	090700	26595	2955	2955	2955	2955	9
610	20241022	090600	0	2955	2955	2955	2955	0
611	20241022	090500	0	2955	2955	2955	2955	0
612	20241022	090400	0	2955	2955	2955	2955	0
613	20241022	090300	0	2955	2955	2955	2955	0
614	20241022	090200	0	2955	2955	2955	2955	0
615	20241022	090100	0	2955	2955	2955	2955	0
616	20241022	090000	0	2955	2955	2955	2955	0