KissMeData/071200/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195000	148478690	4450	4450	4450	4450	645
3	20241022	194900	148478690	4450	4450	4450	4450	0
4	20241022	194800	148478690	4450	4450	4450	4450	0
5	20241022	194700	148478690	4450	4450	4450	4450	0
6	20241022	194600	148478690	4450	4450	4450	4450	0
7	20241022	194500	148478690	4450	4450	4450	4450	0
8	20241022	194400	148478690	4450	4450	4450	4450	0
9	20241022	194300	148478690	4450	4450	4450	4450	0
10	20241022	194200	148478690	4450	4450	4450	4450	0
11	20241022	194100	148478690	4450	4450	4450	4450	0
12	20241022	194000	148478690	4450	4450	4450	4450	0
13	20241022	193900	148478690	4450	4450	4450	4450	0
14	20241022	193800	148478690	4450	4450	4450	4450	0
15	20241022	193700	148478690	4450	4450	4450	4450	0
16	20241022	193600	148478690	4450	4450	4450	4450	0
17	20241022	193500	148478690	4450	4450	4450	4450	0
18	20241022	193400	148478690	4450	4450	4450	4450	0
19	20241022	193300	148478690	4450	4450	4450	4450	0
20	20241022	193200	148478690	4450	4450	4450	4450	0
21	20241022	193100	148478690	4450	4450	4450	4450	0
22	20241022	193000	148478690	4450	4450	4450	4450	0
23	20241022	192900	148478690	4450	4450	4450	4450	0
24	20241022	192800	148478690	4450	4450	4450	4450	0
25	20241022	192700	148478690	4450	4450	4450	4450	0
26	20241022	192600	148478690	4450	4450	4450	4450	0
27	20241022	192500	148478690	4450	4450	4450	4450	0
28	20241022	192400	148478690	4450	4450	4450	4450	0
29	20241022	192300	148478690	4450	4450	4450	4450	0
30	20241022	192200	148478690	4450	4450	4450	4450	0
31	20241022	192100	148478690	4450	4450	4450	4450	0
32	20241022	192000	148478690	4450	4450	4450	4450	645
33	20241022	191900	148478690	4450	4450	4450	4450	0
34	20241022	191800	148478690	4450	4450	4450	4450	0
35	20241022	191700	148478690	4450	4450	4450	4450	0
36	20241022	191600	148478690	4450	4450	4450	4450	0
37	20241022	191500	148478690	4450	4450	4450	4450	0
38	20241022	191400	148478690	4450	4450	4450	4450	0
39	20241022	191300	148478690	4450	4450	4450	4450	0
40	20241022	191200	148478690	4450	4450	4450	4450	0
41	20241022	191100	148478690	4450	4450	4450	4450	0
42	20241022	191000	148478690	4450	4450	4450	4450	0
43	20241022	190900	148478690	4450	4450	4450	4450	0
44	20241022	190800	148478690	4450	4450	4450	4450	0
45	20241022	190700	148478690	4450	4450	4450	4450	0
46	20241022	190600	148478690	4450	4450	4450	4450	0
47	20241022	190500	148478690	4450	4450	4450	4450	0
48	20241022	190400	148478690	4450	4450	4450	4450	0
49	20241022	190300	148478690	4450	4450	4450	4450	0
50	20241022	190200	148478690	4450	4450	4450	4450	0
51	20241022	190100	148478690	4450	4450	4450	4450	0
52	20241022	190000	148478690	4450	4450	4450	4450	0
53	20241022	185900	148478690	4450	4450	4450	4450	0
54	20241022	185800	148478690	4450	4450	4450	4450	0
55	20241022	185700	148478690	4450	4450	4450	4450	0
56	20241022	185600	148478690	4450	4450	4450	4450	0
57	20241022	185500	148478690	4450	4450	4450	4450	0
58	20241022	185400	148478690	4450	4450	4450	4450	0
59	20241022	185300	148478690	4450	4450	4450	4450	0
60	20241022	185200	148478690	4450	4450	4450	4450	0
61	20241022	185100	148478690	4450	4450	4450	4450	0
62	20241022	185000	148478690	4450	4450	4450	4450	645
63	20241022	184900	148478690	4450	4450	4450	4450	0
64	20241022	184800	148478690	4450	4450	4450	4450	0
65	20241022	184700	148478690	4450	4450	4450	4450	0
66	20241022	184600	148478690	4450	4450	4450	4450	0
67	20241022	184500	148478690	4450	4450	4450	4450	0
68	20241022	184400	148478690	4450	4450	4450	4450	0
69	20241022	184300	148478690	4450	4450	4450	4450	0
70	20241022	184200	148478690	4450	4450	4450	4450	0
71	20241022	184100	148478690	4450	4450	4450	4450	0
72	20241022	184000	148478690	4450	4450	4450	4450	0
73	20241022	183900	148478690	4450	4450	4450	4450	0
74	20241022	183800	148478690	4450	4450	4450	4450	0
75	20241022	183700	148478690	4450	4450	4450	4450	0
76	20241022	183600	148478690	4450	4450	4450	4450	0
77	20241022	183500	148478690	4450	4450	4450	4450	0
78	20241022	183400	148478690	4450	4450	4450	4450	0
79	20241022	183300	148478690	4450	4450	4450	4450	0
80	20241022	183200	148478690	4450	4450	4450	4450	0
81	20241022	183100	148478690	4450	4450	4450	4450	0
82	20241022	183000	148478690	4450	4450	4450	4450	0
83	20241022	182900	148478690	4450	4450	4450	4450	0
84	20241022	182800	148478690	4450	4450	4450	4450	0
85	20241022	182700	148478690	4450	4450	4450	4450	0
86	20241022	182600	148478690	4450	4450	4450	4450	0
87	20241022	182500	148478690	4450	4450	4450	4450	0
88	20241022	182400	148478690	4450	4450	4450	4450	0
89	20241022	182300	148478690	4450	4450	4450	4450	0
90	20241022	182200	148478690	4450	4450	4450	4450	0
91	20241022	182100	148478690	4450	4450	4450	4450	0
92	20241022	182000	148478690	4450	4450	4450	4450	645
93	20241022	181900	148478690	4450	4450	4450	4450	0
94	20241022	181800	148478690	4450	4450	4450	4450	0
95	20241022	181700	148478690	4450	4450	4450	4450	0
96	20241022	181600	148478690	4450	4450	4450	4450	0
97	20241022	181500	148478690	4450	4450	4450	4450	0
98	20241022	181400	148478690	4450	4450	4450	4450	0
99	20241022	181300	148478690	4450	4450	4450	4450	0
100	20241022	181200	148478690	4450	4450	4450	4450	0
101	20241022	181100	148478690	4450	4450	4450	4450	0
102	20241022	181000	148478690	4450	4450	4450	4450	0
103	20241022	180900	148478690	4450	4450	4450	4450	0
104	20241022	180800	148478690	4450	4450	4450	4450	0
105	20241022	180700	148478690	4450	4450	4450	4450	0
106	20241022	180600	148478690	4450	4450	4450	4450	0
107	20241022	180500	148478690	4450	4450	4450	4450	0
108	20241022	180400	148478690	4450	4450	4450	4450	0
109	20241022	180300	148478690	4450	4450	4450	4450	0
110	20241022	180200	148478690	4450	4450	4450	4450	0
111	20241022	180100	148478690	4450	4450	4450	4450	0
112	20241022	180000	148478690	4450	4450	4450	4450	0
113	20241022	175900	148478690	4450	4450	4450	4450	0
114	20241022	175800	148478690	4450	4450	4450	4450	0
115	20241022	175700	148478690	4450	4450	4450	4450	0
116	20241022	175600	148478690	4450	4450	4450	4450	0
117	20241022	175500	148478690	4450	4450	4450	4450	0
118	20241022	175400	148478690	4450	4450	4450	4450	0
119	20241022	175300	148478690	4450	4450	4450	4450	0
120	20241022	175200	148478690	4450	4450	4450	4450	0
121	20241022	175100	148478690	4450	4450	4450	4450	0
122	20241022	175000	148478690	4450	4450	4450	4450	645
123	20241022	174900	148478690	4450	4450	4450	4450	0
124	20241022	174800	148478690	4450	4450	4450	4450	0
125	20241022	174700	148478690	4450	4450	4450	4450	0
126	20241022	174600	148478690	4450	4450	4450	4450	0
127	20241022	174500	148478690	4450	4450	4450	4450	0
128	20241022	174400	148478690	4450	4450	4450	4450	0
129	20241022	174300	148478690	4450	4450	4450	4450	0
130	20241022	174200	148478690	4450	4450	4450	4450	0
131	20241022	174100	148478690	4450	4450	4450	4450	0
132	20241022	174000	148478690	4450	4450	4450	4450	0
133	20241022	173900	148478690	4450	4450	4450	4450	0
134	20241022	173800	148478690	4450	4450	4450	4450	0
135	20241022	173700	148478690	4450	4450	4450	4450	0
136	20241022	173600	148478690	4450	4450	4450	4450	0
137	20241022	173500	148478690	4450	4450	4450	4450	0
138	20241022	173400	148478690	4450	4450	4450	4450	0
139	20241022	173300	148478690	4450	4450	4450	4450	0
140	20241022	173200	148478690	4450	4450	4450	4450	0
141	20241022	173100	148478690	4450	4450	4450	4450	0
142	20241022	173000	148478690	4450	4450	4450	4450	0
143	20241022	172900	148478690	4450	4450	4450	4450	0
144	20241022	172800	148478690	4450	4450	4450	4450	0
145	20241022	172700	148478690	4450	4450	4450	4450	0
146	20241022	172600	148478690	4450	4450	4450	4450	0
147	20241022	172500	148478690	4450	4450	4450	4450	0
148	20241022	172400	148478690	4450	4450	4450	4450	0
149	20241022	172300	148478690	4450	4450	4450	4450	0
150	20241022	172200	148478690	4450	4450	4450	4450	0
151	20241022	172100	148478690	4450	4450	4450	4450	0
152	20241022	172000	148478690	4450	4450	4450	4450	645
153	20241022	171900	148478690	4450	4450	4450	4450	0
154	20241022	171800	148478690	4450	4450	4450	4450	0
155	20241022	171700	148478690	4450	4450	4450	4450	0
156	20241022	171600	148478690	4450	4450	4450	4450	0
157	20241022	171500	148478690	4450	4450	4450	4450	0
158	20241022	171400	148478690	4450	4450	4450	4450	0
159	20241022	171300	148478690	4450	4450	4450	4450	0
160	20241022	171200	148478690	4450	4450	4450	4450	0
161	20241022	171100	148478690	4450	4450	4450	4450	0
162	20241022	171000	148478690	4450	4450	4450	4450	0
163	20241022	170900	148478690	4450	4450	4450	4450	0
164	20241022	170800	148478690	4450	4450	4450	4450	0
165	20241022	170700	148478690	4450	4450	4450	4450	0
166	20241022	170600	148478690	4450	4450	4450	4450	0
167	20241022	170500	148478690	4450	4450	4450	4450	0
168	20241022	170400	148478690	4450	4450	4450	4450	0
169	20241022	170300	148478690	4450	4450	4450	4450	0
170	20241022	170200	148478690	4450	4450	4450	4450	0
171	20241022	170100	148478690	4450	4450	4450	4450	0
172	20241022	170000	148478690	4450	4450	4450	4450	0
173	20241022	165900	148478690	4450	4450	4450	4450	0
174	20241022	165800	148478690	4450	4450	4450	4450	0
175	20241022	165700	148478690	4450	4450	4450	4450	0
176	20241022	165600	148478690	4450	4450	4450	4450	0
177	20241022	165500	148478690	4450	4450	4450	4450	0
178	20241022	165400	148478690	4450	4450	4450	4450	0
179	20241022	165300	148478690	4450	4450	4450	4450	0
180	20241022	165200	148478690	4450	4450	4450	4450	0
181	20241022	165100	148478690	4450	4450	4450	4450	0
182	20241022	165000	148478690	4450	4450	4450	4450	645
183	20241022	164900	148478690	4450	4450	4450	4450	0
184	20241022	164800	148478690	4450	4450	4450	4450	0
185	20241022	164700	148478690	4450	4450	4450	4450	0
186	20241022	164600	148478690	4450	4450	4450	4450	0
187	20241022	164500	148478690	4450	4450	4450	4450	0
188	20241022	164400	148478690	4450	4450	4450	4450	0
189	20241022	164300	148478690	4450	4450	4450	4450	0
190	20241022	164200	148478690	4450	4450	4450	4450	0
191	20241022	164100	148478690	4450	4450	4450	4450	0
192	20241022	164000	148478690	4450	4450	4450	4450	0
193	20241022	163900	148478690	4450	4450	4450	4450	0
194	20241022	163800	148478690	4450	4450	4450	4450	0
195	20241022	163700	148478690	4450	4450	4450	4450	0
196	20241022	163600	148478690	4450	4450	4450	4450	0
197	20241022	163500	148478690	4450	4450	4450	4450	0
198	20241022	163400	148478690	4450	4450	4450	4450	0
199	20241022	163300	148478690	4450	4450	4450	4450	0
200	20241022	163200	148478690	4450	4450	4450	4450	0
201	20241022	163100	148478690	4450	4450	4450	4450	0
202	20241022	163000	148478690	4450	4450	4450	4450	0
203	20241022	162900	148478690	4450	4450	4450	4450	0
204	20241022	162800	148478690	4450	4450	4450	4450	0
205	20241022	162700	148478690	4450	4450	4450	4450	0
206	20241022	162600	148478690	4450	4450	4450	4450	0
207	20241022	162500	148478690	4450	4450	4450	4450	0
208	20241022	162400	148478690	4450	4450	4450	4450	0
209	20241022	162300	148478690	4450	4450	4450	4450	0
210	20241022	162200	148478690	4450	4450	4450	4450	0
211	20241022	162100	148478690	4450	4450	4450	4450	0
212	20241022	162000	148478690	4450	4450	4450	4450	645
213	20241022	161900	148478690	4450	4450	4450	4450	0
214	20241022	161800	148478690	4450	4450	4450	4450	0
215	20241022	161700	148478690	4450	4450	4450	4450	0
216	20241022	161600	148478690	4450	4450	4450	4450	0
217	20241022	161500	148478690	4450	4450	4450	4450	0
218	20241022	161400	148478690	4450	4450	4450	4450	0
219	20241022	161300	148478690	4450	4450	4450	4450	0
220	20241022	161200	148478690	4450	4450	4450	4450	0
221	20241022	161100	148478690	4450	4450	4450	4450	0
222	20241022	161000	148478690	4450	4450	4450	4450	0
223	20241022	160900	148478690	4450	4450	4450	4450	0
224	20241022	160800	148478690	4450	4450	4450	4450	0
225	20241022	160700	148478690	4450	4450	4450	4450	0
226	20241022	160600	148478690	4450	4450	4450	4450	0
227	20241022	160500	148478690	4450	4450	4450	4450	0
228	20241022	160400	148478690	4450	4450	4450	4450	0
229	20241022	160300	148478690	4450	4450	4450	4450	0
230	20241022	160200	148478690	4450	4450	4450	4450	0
231	20241022	160100	148478690	4450	4450	4450	4450	0
232	20241022	160000	148478690	4450	4450	4450	4450	0
233	20241022	155900	148478690	4450	4450	4450	4450	0
234	20241022	155800	148478690	4450	4450	4450	4450	0
235	20241022	155700	148478690	4450	4450	4450	4450	0
236	20241022	155600	148478690	4450	4450	4450	4450	0
237	20241022	155500	148478690	4450	4450	4450	4450	0
238	20241022	155400	148478690	4450	4450	4450	4450	0
239	20241022	155300	148478690	4450	4450	4450	4450	0
240	20241022	155200	148478690	4450	4450	4450	4450	0
241	20241022	155100	148478690	4450	4450	4450	4450	0
242	20241022	155000	148478690	4450	4450	4450	4450	645
243	20241022	154900	148478690	4450	4450	4450	4450	0
244	20241022	154800	148478690	4450	4450	4450	4450	0
245	20241022	154700	148478690	4450	4450	4450	4450	0
246	20241022	154600	148478690	4450	4450	4450	4450	0
247	20241022	154500	148478690	4450	4450	4450	4450	0
248	20241022	154400	148478690	4450	4450	4450	4450	0
249	20241022	154300	148478690	4450	4450	4450	4450	0
250	20241022	154200	148478690	4450	4450	4450	4450	0
251	20241022	154100	148478690	4450	4450	4450	4450	0
252	20241022	154000	148478690	4450	4450	4450	4450	0
253	20241022	153900	148478690	4450	4450	4450	4450	0
254	20241022	153800	148478690	4450	4450	4450	4450	0
255	20241022	153700	148478690	4450	4450	4450	4450	0
256	20241022	153600	148478690	4450	4450	4450	4450	0
257	20241022	153500	148478690	4450	4450	4450	4450	0
258	20241022	153400	148478690	4450	4450	4450	4450	0
259	20241022	153300	148478690	4450	4450	4450	4450	0
260	20241022	153200	148478690	4450	4450	4450	4450	0
261	20241022	153100	148478690	4450	4450	4450	4450	0
262	20241022	153000	148478690	4450	4450	4450	4450	645
263	20241022	152900	145608440	4450	4450	4450	4450	0
264	20241022	152800	145608440	4450	4450	4450	4450	0
265	20241022	152700	145608440	4450	4450	4450	4450	0
266	20241022	152600	145608440	4450	4450	4450	4450	0
267	20241022	152500	145608440	4450	4450	4450	4450	0
268	20241022	152400	145608440	4450	4450	4450	4450	0
269	20241022	152300	145608440	4450	4450	4450	4450	0
270	20241022	152200	145608440	4450	4450	4450	4450	0
271	20241022	152100	145608440	4450	4450	4450	4450	0
272	20241022	152000	145608440	4450	4450	4450	4450	0
273	20241022	151900	145608440	4450	4455	4455	4450	124
274	20241022	151800	145056030	4455	4460	4460	4455	242
275	20241022	151700	143977845	4460	4465	4465	4460	270
276	20241022	151600	142772940	4470	4470	4470	4470	0
277	20241022	151500	142772940	4470	4470	4470	4470	0
278	20241022	151400	142772940	4470	4470	4470	4470	0
279	20241022	151300	142772940	4470	4470	4470	4470	0
280	20241022	151200	142772940	4470	4470	4470	4470	0
281	20241022	151100	142772940	4470	4475	4475	4470	1244
282	20241022	151000	137212185	4480	4480	4480	4480	0
283	20241022	150900	137212185	4480	4475	4480	4475	6
284	20241022	150800	137185330	4475	4475	4475	4475	0
285	20241022	150700	137185330	4475	4475	4475	4475	0
286	20241022	150600	137185330	4475	4475	4475	4475	0
287	20241022	150500	137185330	4475	4475	4475	4475	0
288	20241022	150400	137185330	4475	4475	4475	4475	0
289	20241022	150300	137185330	4475	4475	4475	4475	0
290	20241022	150200	137185330	4475	4475	4475	4475	0
291	20241022	150100	137185330	4475	4475	4475	4475	0
292	20241022	150000	137185330	4475	4475	4475	4475	0
293	20241022	145900	137185330	4475	4475	4475	4475	0
294	20241022	145800	137185330	4475	4475	4475	4475	0
295	20241022	145700	137185330	4475	4475	4475	4475	0
296	20241022	145600	137185330	4475	4475	4475	4475	0
297	20241022	145500	137185330	4475	4475	4475	4475	25
298	20241022	145400	137073455	4475	4475	4475	4475	0
299	20241022	145300	137073455	4475	4475	4475	4475	0
300	20241022	145200	137073455	4475	4475	4475	4475	0
301	20241022	145100	137073455	4475	4475	4475	4475	0
302	20241022	145000	137073455	4475	4475	4475	4475	0
303	20241022	144900	137073455	4475	4480	4480	4475	298
304	20241022	144800	135738825	4490	4490	4490	4490	452
305	20241022	144700	133709345	4490	4490	4490	4490	0
306	20241022	144600	133709345	4490	4490	4490	4490	0
307	20241022	144500	133709345	4490	4490	4490	4490	0
308	20241022	144400	133709345	4490	4490	4490	4490	0
309	20241022	144300	133709345	4490	4490	4490	4490	0
310	20241022	144200	133709345	4490	4490	4490	4490	0
311	20241022	144100	133709345	4490	4490	4490	4490	0
312	20241022	144000	133709345	4490	4490	4490	4490	0
313	20241022	143900	133709345	4490	4490	4490	4490	30
314	20241022	143800	133574645	4490	4490	4490	4490	0
315	20241022	143700	133574645	4490	4490	4490	4490	0
316	20241022	143600	133574645	4490	4490	4490	4490	0
317	20241022	143500	133574645	4490	4490	4490	4490	0
318	20241022	143400	133574645	4490	4490	4490	4490	338
319	20241022	143300	132057025	4500	4490	4500	4490	11
320	20241022	143200	132007535	4500	4500	4500	4500	0
321	20241022	143100	132007535	4500	4500	4500	4500	0
322	20241022	143000	132007535	4500	4500	4500	4500	0
323	20241022	142900	132007535	4500	4500	4500	4500	0
324	20241022	142800	132007535	4500	4500	4500	4500	0
325	20241022	142700	132007535	4500	4500	4500	4500	0
326	20241022	142600	132007535	4500	4500	4500	4500	31
327	20241022	142500	131868035	4500	4500	4500	4500	0
328	20241022	142400	131868035	4500	4500	4500	4500	0
329	20241022	142300	131868035	4500	4500	4500	4500	0
330	20241022	142200	131868035	4500	4500	4500	4500	500
331	20241022	142100	129618035	4495	4495	4495	4495	0
332	20241022	142000	129618035	4495	4495	4495	4495	0
333	20241022	141900	129618035	4495	4495	4495	4495	0
334	20241022	141800	129618035	4495	4500	4500	4495	1318
335	20241022	141700	123691605	4500	4500	4500	4500	0
336	20241022	141600	123691605	4500	4500	4500	4500	0
337	20241022	141500	123691605	4500	4500	4500	4500	0
338	20241022	141400	123691605	4500	4500	4500	4500	0
339	20241022	141300	123691605	4500	4500	4500	4500	0
340	20241022	141200	123691605	4500	4505	4505	4500	434
341	20241022	141100	121738565	4500	4500	4500	4500	0
342	20241022	141000	121738565	4500	4500	4500	4500	350
343	20241022	140900	120163565	4490	4490	4490	4490	0
344	20241022	140800	120163565	4490	4490	4490	4490	100
345	20241022	140700	119714565	4490	4490	4490	4490	0
346	20241022	140600	119714565	4490	4490	4490	4490	220
347	20241022	140500	118726765	4490	4490	4490	4490	491
348	20241022	140400	116522175	4495	4495	4515	4495	470
349	20241022	140300	114408305	4490	4490	4490	4490	0
350	20241022	140200	114408305	4490	4490	4490	4490	0
351	20241022	140100	114408305	4490	4490	4490	4490	0
352	20241022	140000	114408305	4490	4490	4490	4490	0
353	20241022	135900	114408305	4490	4490	4490	4490	0
354	20241022	135800	114408305	4490	4490	4490	4490	0
355	20241022	135700	114408305	4490	4490	4490	4490	283
356	20241022	135600	113137635	4490	4490	4490	4490	0
357	20241022	135500	113137635	4490	4490	4490	4490	0
358	20241022	135400	113137635	4490	4490	4490	4490	0
359	20241022	135300	113137635	4490	4490	4490	4490	0
360	20241022	135200	113137635	4490	4490	4490	4490	0
361	20241022	135100	113137635	4490	4485	4490	4485	426
362	20241022	135000	111225025	4485	4485	4485	4485	24
363	20241022	134900	111117385	4485	4485	4485	4485	0
364	20241022	134800	111117385	4485	4485	4485	4485	0
365	20241022	134700	111117385	4485	4485	4485	4485	0
366	20241022	134600	111117385	4485	4485	4485	4485	0
367	20241022	134500	111117385	4485	4485	4485	4485	0
368	20241022	134400	111117385	4485	4495	4495	4485	47
369	20241022	134300	110906490	4495	4495	4495	4495	0
370	20241022	134200	110906490	4495	4495	4495	4495	0
371	20241022	134100	110906490	4495	4495	4495	4495	6
372	20241022	134000	110879520	4495	4495	4495	4495	0
373	20241022	133900	110879520	4495	4495	4495	4495	0
374	20241022	133800	110879520	4495	4495	4495	4495	20
375	20241022	133700	110789620	4495	4495	4495	4495	0
376	20241022	133600	110789620	4495	4490	4495	4490	20
377	20241022	133500	110699750	4490	4490	4490	4490	0
378	20241022	133400	110699750	4490	4490	4490	4490	0
379	20241022	133300	110699750	4490	4490	4490	4490	0
380	20241022	133200	110699750	4490	4490	4490	4490	0
381	20241022	133100	110699750	4490	4490	4490	4490	0
382	20241022	133000	110699750	4490	4490	4490	4490	0
383	20241022	132900	110699750	4490	4490	4490	4490	0
384	20241022	132800	110699750	4490	4490	4490	4490	0
385	20241022	132700	110699750	4490	4490	4490	4490	0
386	20241022	132600	110699750	4490	4490	4490	4490	5
387	20241022	132500	110677300	4485	4485	4485	4485	0
388	20241022	132400	110677300	4485	4490	4505	4485	402
389	20241022	132300	108873765	4485	4485	4485	4485	15
390	20241022	132200	108806490	4485	4485	4485	4485	51
391	20241022	132100	108577755	4490	4490	4490	4490	99
392	20241022	132000	108133245	4490	4490	4490	4490	0
393	20241022	131900	108133245	4490	4490	4490	4490	1
394	20241022	131800	108128755	4485	4485	4485	4485	0
395	20241022	131700	108128755	4485	4485	4485	4485	0
396	20241022	131600	108128755	4485	4485	4485	4485	1
397	20241022	131500	108124270	4485	4485	4485	4485	0
398	20241022	131400	108124270	4485	4485	4485	4485	0
399	20241022	131300	108124270	4485	4485	4485	4485	1
400	20241022	131200	108119785	4485	4485	4485	4485	0
401	20241022	131100	108119785	4485	4485	4485	4485	0
402	20241022	131000	108119785	4485	4485	4485	4485	0
403	20241022	130900	108119785	4485	4485	4485	4485	16
404	20241022	130800	108048025	4490	4490	4490	4490	10
405	20241022	130700	108003125	4490	4490	4490	4490	0
406	20241022	130600	108003125	4490	4495	4495	4490	151
407	20241022	130500	107324635	4490	4490	4490	4490	0
408	20241022	130400	107324635	4490	4490	4490	4490	0
409	20241022	130300	107324635	4490	4490	4490	4490	0
410	20241022	130200	107324635	4490	4490	4490	4490	0
411	20241022	130100	107324635	4490	4490	4490	4490	1
412	20241022	130000	107320145	4475	4475	4475	4475	0
413	20241022	125900	107320145	4475	4475	4475	4475	0
414	20241022	125800	107320145	4475	4475	4475	4475	0
415	20241022	125700	107320145	4475	4475	4475	4475	0
416	20241022	125600	107320145	4475	4475	4475	4475	0
417	20241022	125500	107320145	4475	4475	4475	4475	0
418	20241022	125400	107320145	4475	4475	4475	4475	0
419	20241022	125300	107320145	4475	4475	4475	4475	0
420	20241022	125200	107320145	4475	4475	4475	4475	0
421	20241022	125100	107320145	4475	4475	4475	4475	0
422	20241022	125000	107320145	4475	4475	4475	4475	0
423	20241022	124900	107320145	4475	4475	4475	4475	0
424	20241022	124800	107320145	4475	4475	4475	4475	0
425	20241022	124700	107320145	4475	4475	4475	4475	0
426	20241022	124600	107320145	4475	4475	4475	4475	0
427	20241022	124500	107320145	4475	4475	4475	4475	0
428	20241022	124400	107320145	4475	4475	4475	4475	0
429	20241022	124300	107320145	4475	4475	4475	4475	0
430	20241022	124200	107320145	4475	4475	4475	4475	0
431	20241022	124100	107320145	4475	4475	4475	4475	0
432	20241022	124000	107320145	4475	4475	4475	4475	0
433	20241022	123900	107320145	4475	4475	4475	4475	0
434	20241022	123800	107320145	4475	4475	4475	4475	0
435	20241022	123700	107320145	4475	4475	4475	4475	0
436	20241022	123600	107320145	4475	4475	4475	4475	0
437	20241022	123500	107320145	4475	4475	4475	4475	0
438	20241022	123400	107320145	4475	4475	4475	4475	0
439	20241022	123300	107320145	4475	4475	4475	4475	0
440	20241022	123200	107320145	4475	4475	4475	4475	0
441	20241022	123100	107320145	4475	4475	4475	4475	0
442	20241022	123000	107320145	4475	4475	4475	4475	0
443	20241022	122900	107320145	4475	4475	4475	4475	0
444	20241022	122800	107320145	4475	4475	4475	4475	0
445	20241022	122700	107320145	4475	4475	4475	4475	0
446	20241022	122600	107320145	4475	4475	4475	4475	3
447	20241022	122500	107306720	4485	4480	4485	4480	33
448	20241022	122400	107158745	4480	4480	4480	4480	0
449	20241022	122300	107158745	4480	4480	4480	4480	0
450	20241022	122200	107158745	4480	4480	4480	4480	0
451	20241022	122100	107158745	4480	4480	4480	4480	0
452	20241022	122000	107158745	4480	4480	4480	4480	0
453	20241022	121900	107158745	4480	4480	4480	4480	1
454	20241022	121800	107154265	4475	4475	4475	4475	0
455	20241022	121700	107154265	4475	4475	4475	4475	0
456	20241022	121600	107154265	4475	4475	4475	4475	0
457	20241022	121500	107154265	4475	4475	4475	4475	0
458	20241022	121400	107154265	4475	4475	4475	4475	0
459	20241022	121300	107154265	4475	4475	4475	4475	0
460	20241022	121200	107154265	4475	4475	4475	4475	0
461	20241022	121100	107154265	4475	4475	4475	4475	0
462	20241022	121000	107154265	4475	4475	4475	4475	0
463	20241022	120900	107154265	4475	4475	4475	4475	0
464	20241022	120800	107154265	4475	4475	4475	4475	0
465	20241022	120700	107154265	4475	4475	4475	4475	0
466	20241022	120600	107154265	4475	4475	4475	4475	0
467	20241022	120500	107154265	4475	4475	4475	4475	300
468	20241022	120400	105811765	4475	4475	4475	4475	232
469	20241022	120300	104773565	4480	4480	4480	4480	6
470	20241022	120200	104746685	4480	4485	4485	4480	66
471	20241022	120100	104450695	4485	4485	4485	4485	0
472	20241022	120000	104450695	4485	4485	4485	4485	0
473	20241022	115900	104450695	4485	4485	4485	4485	18
474	20241022	115800	104369965	4490	4490	4490	4490	300
475	20241022	115700	103022965	4490	4490	4490	4490	0
476	20241022	115600	103022965	4490	4490	4490	4490	11
477	20241022	115500	102973575	4490	4490	4490	4490	1
478	20241022	115400	102969085	4490	4490	4490	4490	0
479	20241022	115300	102969085	4490	4490	4490	4490	1
480	20241022	115200	102964595	4485	4485	4485	4485	0
481	20241022	115100	102964595	4485	4485	4485	4485	0
482	20241022	115000	102964595	4485	4485	4485	4485	2
483	20241022	114900	102955625	4495	4495	4495	4495	20
484	20241022	114800	102865725	4495	4495	4495	4495	0
485	20241022	114700	102865725	4495	4495	4495	4495	0
486	20241022	114600	102865725	4495	4495	4495	4495	0
487	20241022	114500	102865725	4495	4495	4495	4495	0
488	20241022	114400	102865725	4495	4495	4495	4495	0
489	20241022	114300	102865725	4495	4495	4495	4495	0
490	20241022	114200	102865725	4495	4495	4495	4495	0
491	20241022	114100	102865725	4495	4495	4495	4495	1
492	20241022	114000	102861230	4490	4490	4490	4490	0
493	20241022	113900	102861230	4490	4490	4490	4490	0
494	20241022	113800	102861230	4490	4490	4490	4490	9
495	20241022	113700	102820820	4500	4500	4500	4500	30
496	20241022	113600	102685820	4495	4495	4495	4495	0
497	20241022	113500	102685820	4495	4495	4495	4495	0
498	20241022	113400	102685820	4495	4495	4495	4495	0
499	20241022	113300	102685820	4495	4495	4495	4495	0
500	20241022	113200	102685820	4495	4495	4495	4495	0
501	20241022	113100	102685820	4495	4475	4535	4475	136
502	20241022	113000	102072575	4475	4475	4475	4475	0
503	20241022	112900	102072575	4475	4475	4475	4475	0
504	20241022	112800	102072575	4475	4475	4475	4475	0
505	20241022	112700	102072575	4475	4475	4475	4475	0
506	20241022	112600	102072575	4475	4475	4475	4475	0
507	20241022	112500	102072575	4475	4475	4475	4475	0
508	20241022	112400	102072575	4475	4475	4475	4475	0
509	20241022	112300	102072575	4475	4475	4475	4475	0
510	20241022	112200	102072575	4475	4475	4475	4475	0
511	20241022	112100	102072575	4475	4475	4475	4475	0
512	20241022	112000	102072575	4475	4475	4475	4475	0
513	20241022	111900	102072575	4475	4475	4475	4475	0
514	20241022	111800	102072575	4475	4475	4475	4475	0
515	20241022	111700	102072575	4475	4475	4475	4475	0
516	20241022	111600	102072575	4475	4475	4475	4475	0
517	20241022	111500	102072575	4475	4475	4475	4475	0
518	20241022	111400	102072575	4475	4475	4475	4475	0
519	20241022	111300	102072575	4475	4475	4475	4475	0
520	20241022	111200	102072575	4475	4475	4475	4475	0
521	20241022	111100	102072575	4475	4475	4475	4475	0
522	20241022	111000	102072575	4475	4475	4475	4475	0
523	20241022	110900	102072575	4475	4475	4475	4475	0
524	20241022	110800	102072575	4475	4475	4475	4475	100
525	20241022	110700	101625075	4495	4495	4495	4495	0
526	20241022	110600	101625075	4495	4495	4495	4495	0
527	20241022	110500	101625075	4495	4495	4495	4495	57
528	20241022	110400	101368860	4500	4500	4500	4500	0
529	20241022	110300	101368860	4500	4500	4500	4500	0
530	20241022	110200	101368860	4500	4500	4500	4500	0
531	20241022	110100	101368860	4500	4500	4500	4500	0
532	20241022	110000	101368860	4500	4500	4500	4500	1
533	20241022	105900	101364360	4505	4465	4505	4465	200
534	20241022	105800	100466720	4465	4460	4465	4460	191
535	20241022	105700	99614020	4465	4475	4475	4465	224
536	20241022	105600	98613760	4475	4475	4475	4475	19
537	20241022	105500	98528735	4475	4475	4475	4475	0
538	20241022	105400	98528735	4475	4475	4475	4475	0
539	20241022	105300	98528735	4475	4475	4475	4475	0
540	20241022	105200	98528735	4475	4475	4475	4475	0
541	20241022	105100	98528735	4475	4475	4475	4475	0
542	20241022	105000	98528735	4475	4475	4475	4475	0
543	20241022	104900	98528735	4475	4475	4475	4475	0
544	20241022	104800	98528735	4475	4475	4475	4475	0
545	20241022	104700	98528735	4475	4475	4475	4475	0
546	20241022	104600	98528735	4475	4475	4475	4475	0
547	20241022	104500	98528735	4475	4475	4475	4475	0
548	20241022	104400	98528735	4475	4475	4475	4475	0
549	20241022	104300	98528735	4475	4475	4475	4475	0
550	20241022	104200	98528735	4475	4475	4475	4475	0
551	20241022	104100	98528735	4475	4475	4475	4475	0
552	20241022	104000	98528735	4475	4475	4475	4475	0
553	20241022	103900	98528735	4475	4475	4475	4475	0
554	20241022	103800	98528735	4475	4475	4475	4475	0
555	20241022	103700	98528735	4475	4475	4475	4475	0
556	20241022	103600	98528735	4475	4475	4475	4475	0
557	20241022	103500	98528735	4475	4475	4475	4475	25
558	20241022	103400	98416860	4465	4465	4465	4465	1
559	20241022	103300	98412395	4470	4470	4470	4470	0
560	20241022	103200	98412395	4470	4465	4470	4465	293
561	20241022	103100	97103350	4465	4465	4465	4465	0
562	20241022	103000	97103350	4465	4465	4465	4465	0
563	20241022	102900	97103350	4465	4465	4465	4465	0
564	20241022	102800	97103350	4465	4465	4465	4465	27
565	20241022	102700	96982795	4465	4465	4465	4465	1
566	20241022	102600	96978330	4460	4465	4465	4460	1765
567	20241022	102500	89097640	4465	4465	4465	4465	0
568	20241022	102400	89097640	4465	4465	4465	4465	315
569	20241022	102300	87691165	4465	4465	4465	4465	2
570	20241022	102200	87682235	4465	4465	4465	4465	0
571	20241022	102100	87682235	4465	4465	4465	4465	0
572	20241022	102000	87682235	4465	4465	4465	4465	13
573	20241022	101900	87624190	4460	4460	4460	4460	0
574	20241022	101800	87624190	4460	4460	4460	4460	0
575	20241022	101700	87624190	4460	4460	4460	4460	50
576	20241022	101600	87401190	4460	4460	4460	4460	0
577	20241022	101500	87401190	4460	4460	4460	4460	0
578	20241022	101400	87401190	4460	4460	4460	4460	0
579	20241022	101300	87401190	4460	4460	4460	4460	50
580	20241022	101200	87178190	4460	4460	4460	4460	0
581	20241022	101100	87178190	4460	4460	4460	4460	0
582	20241022	101000	87178190	4460	4460	4460	4460	5
583	20241022	100900	87155890	4460	4460	4460	4460	0
584	20241022	100800	87155890	4460	4460	4460	4460	0
585	20241022	100700	87155890	4460	4460	4460	4460	0
586	20241022	100600	87155890	4460	4460	4460	4460	37
587	20241022	100500	86990870	4460	4460	4460	4460	117
588	20241022	100400	86469050	4460	4460	4460	4460	0
589	20241022	100300	86469050	4460	4455	4460	4455	81
590	20241022	100200	86107940	4455	4455	4455	4455	0
591	20241022	100100	86107940	4455	4455	4455	4455	0
592	20241022	100000	86107940	4455	4455	4455	4455	76
593	20241022	095900	85769360	4455	4460	4465	4455	331
594	20241022	095800	84294530	4465	4465	4465	4465	873
595	20241022	095700	80396585	4460	4460	4460	4460	0
596	20241022	095600	80396585	4460	4470	4470	4460	1367
597	20241022	095500	74298090	4470	4470	4470	4470	0
598	20241022	095400	74298090	4470	4470	4470	4470	0
599	20241022	095300	74298090	4470	4480	4480	4470	712
600	20241022	095200	71113595	4480	4480	4480	4480	0
601	20241022	095100	71113595	4480	4480	4480	4480	0
602	20241022	095000	71113595	4480	4470	4480	4470	15
603	20241022	094900	71046405	4470	4470	4470	4470	0
604	20241022	094800	71046405	4470	4470	4470	4470	576
605	20241022	094700	68471685	4470	4470	4470	4470	0
606	20241022	094600	68471685	4470	4470	4470	4470	0
607	20241022	094500	68471685	4470	4470	4470	4470	1
608	20241022	094400	68467215	4475	4490	4490	4475	215
609	20241022	094300	67503170	4465	4500	4500	4465	3895
610	20241022	094200	50057955	4520	4520	4520	4520	0
611	20241022	094100	50057955	4520	4520	4520	4520	15
612	20241022	094000	49990155	4520	4520	4520	4520	0
613	20241022	093900	49990155	4520	4520	4520	4520	0
614	20241022	093800	49990155	4520	4520	4520	4520	1
615	20241022	093700	49985635	4500	4500	4500	4500	0
616	20241022	093600	49985635	4500	4500	4500	4500	0
617	20241022	093500	49985635	4500	4500	4500	4500	0
618	20241022	093400	49985635	4500	4500	4500	4500	0
619	20241022	093300	49985635	4500	4500	4500	4500	150
620	20241022	093200	49310635	4510	4510	4510	4510	0
621	20241022	093100	49310635	4510	4510	4510	4510	0
622	20241022	093000	49310635	4510	4510	4510	4510	1
623	20241022	092900	49306125	4510	4510	4510	4510	21
624	20241022	092800	49211415	4510	4510	4510	4510	919
625	20241022	092700	45066725	4500	4500	4500	4500	0
626	20241022	092600	45066725	4500	4500	4500	4500	30
627	20241022	092500	44931725	4500	4500	4500	4500	0
628	20241022	092400	44931725	4500	4500	4500	4500	0
629	20241022	092300	44931725	4500	4500	4500	4500	0
630	20241022	092200	44931725	4500	4500	4500	4500	0
631	20241022	092100	44931725	4500	4500	4500	4500	0
632	20241022	092000	44931725	4500	4500	4500	4500	20
633	20241022	091900	44841725	4500	4510	4510	4500	1000
634	20241022	091800	40341665	4515	4510	4515	4510	506
635	20241022	091700	38057575	4510	4525	4530	4510	573
636	20241022	091600	35468855	4530	4550	4550	4530	3574
637	20241022	091500	19208685	4560	4560	4560	4560	28
638	20241022	091400	19081005	4560	4560	4560	4550	141
639	20241022	091300	18439055	4560	4560	4560	4560	20
640	20241022	091200	18347855	4560	4560	4560	4560	3
641	20241022	091100	18334175	4550	4550	4550	4550	1148
642	20241022	091000	13110775	4555	4555	4555	4555	286
643	20241022	090900	11808045	4580	4580	4580	4580	0
644	20241022	090800	11808045	4580	4580	4580	4580	0
645	20241022	090700	11808045	4580	4580	4580	4580	0
646	20241022	090600	11808045	4580	4580	4580	4580	0
647	20241022	090500	11808045	4580	4580	4580	4580	0
648	20241022	090400	11808045	4580	4580	4580	4580	0
649	20241022	090300	11808045	4580	4580	4580	4580	0
650	20241022	090200	11808045	4580	4550	4580	4550	759
651	20241022	090100	8347035	4550	4540	4570	4540	529
652	20241022	090000	5937860	4540	4540	4540	4535	1308