KissMeData/053260/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	193600	20522615	4750	4750	4750	4750	41
3	20241022	193500	20522615	4750	4750	4750	4750	0
4	20241022	193400	20522615	4750	4750	4750	4750	0
5	20241022	193300	20522615	4750	4750	4750	4750	0
6	20241022	193200	20522615	4750	4750	4750	4750	0
7	20241022	193100	20522615	4750	4750	4750	4750	0
8	20241022	193000	20522615	4750	4750	4750	4750	0
9	20241022	192900	20522615	4750	4750	4750	4750	0
10	20241022	192800	20522615	4750	4750	4750	4750	0
11	20241022	192700	20522615	4750	4750	4750	4750	0
12	20241022	192600	20522615	4750	4750	4750	4750	0
13	20241022	192500	20522615	4750	4750	4750	4750	0
14	20241022	192400	20522615	4750	4750	4750	4750	0
15	20241022	192300	20522615	4750	4750	4750	4750	0
16	20241022	192200	20522615	4750	4750	4750	4750	0
17	20241022	192100	20522615	4750	4750	4750	4750	0
18	20241022	192000	20522615	4750	4750	4750	4750	0
19	20241022	191900	20522615	4750	4750	4750	4750	0
20	20241022	191800	20522615	4750	4750	4750	4750	0
21	20241022	191700	20522615	4750	4750	4750	4750	0
22	20241022	191600	20522615	4750	4750	4750	4750	0
23	20241022	191500	20522615	4750	4750	4750	4750	0
24	20241022	191400	20522615	4750	4750	4750	4750	0
25	20241022	191300	20522615	4750	4750	4750	4750	0
26	20241022	191200	20522615	4750	4750	4750	4750	0
27	20241022	191100	20522615	4750	4750	4750	4750	0
28	20241022	191000	20522615	4750	4750	4750	4750	0
29	20241022	190900	20522615	4750	4750	4750	4750	0
30	20241022	190800	20522615	4750	4750	4750	4750	0
31	20241022	190700	20522615	4750	4750	4750	4750	0
32	20241022	190600	20522615	4750	4750	4750	4750	41
33	20241022	190500	20522615	4750	4750	4750	4750	0
34	20241022	190400	20522615	4750	4750	4750	4750	0
35	20241022	190300	20522615	4750	4750	4750	4750	0
36	20241022	190200	20522615	4750	4750	4750	4750	0
37	20241022	190100	20522615	4750	4750	4750	4750	0
38	20241022	190000	20522615	4750	4750	4750	4750	0
39	20241022	185900	20522615	4750	4750	4750	4750	0
40	20241022	185800	20522615	4750	4750	4750	4750	0
41	20241022	185700	20522615	4750	4750	4750	4750	0
42	20241022	185600	20522615	4750	4750	4750	4750	0
43	20241022	185500	20522615	4750	4750	4750	4750	0
44	20241022	185400	20522615	4750	4750	4750	4750	0
45	20241022	185300	20522615	4750	4750	4750	4750	0
46	20241022	185200	20522615	4750	4750	4750	4750	0
47	20241022	185100	20522615	4750	4750	4750	4750	0
48	20241022	185000	20522615	4750	4750	4750	4750	0
49	20241022	184900	20522615	4750	4750	4750	4750	0
50	20241022	184800	20522615	4750	4750	4750	4750	0
51	20241022	184700	20522615	4750	4750	4750	4750	0
52	20241022	184600	20522615	4750	4750	4750	4750	0
53	20241022	184500	20522615	4750	4750	4750	4750	0
54	20241022	184400	20522615	4750	4750	4750	4750	0
55	20241022	184300	20522615	4750	4750	4750	4750	0
56	20241022	184200	20522615	4750	4750	4750	4750	0
57	20241022	184100	20522615	4750	4750	4750	4750	0
58	20241022	184000	20522615	4750	4750	4750	4750	0
59	20241022	183900	20522615	4750	4750	4750	4750	0
60	20241022	183800	20522615	4750	4750	4750	4750	0
61	20241022	183700	20522615	4750	4750	4750	4750	0
62	20241022	183600	20522615	4750	4750	4750	4750	41
63	20241022	183500	20522615	4750	4750	4750	4750	0
64	20241022	183400	20522615	4750	4750	4750	4750	0
65	20241022	183300	20522615	4750	4750	4750	4750	0
66	20241022	183200	20522615	4750	4750	4750	4750	0
67	20241022	183100	20522615	4750	4750	4750	4750	0
68	20241022	183000	20522615	4750	4750	4750	4750	0
69	20241022	182900	20522615	4750	4750	4750	4750	0
70	20241022	182800	20522615	4750	4750	4750	4750	0
71	20241022	182700	20522615	4750	4750	4750	4750	0
72	20241022	182600	20522615	4750	4750	4750	4750	0
73	20241022	182500	20522615	4750	4750	4750	4750	0
74	20241022	182400	20522615	4750	4750	4750	4750	0
75	20241022	182300	20522615	4750	4750	4750	4750	0
76	20241022	182200	20522615	4750	4750	4750	4750	0
77	20241022	182100	20522615	4750	4750	4750	4750	0
78	20241022	182000	20522615	4750	4750	4750	4750	0
79	20241022	181900	20522615	4750	4750	4750	4750	0
80	20241022	181800	20522615	4750	4750	4750	4750	0
81	20241022	181700	20522615	4750	4750	4750	4750	0
82	20241022	181600	20522615	4750	4750	4750	4750	0
83	20241022	181500	20522615	4750	4750	4750	4750	0
84	20241022	181400	20522615	4750	4750	4750	4750	0
85	20241022	181300	20522615	4750	4750	4750	4750	0
86	20241022	181200	20522615	4750	4750	4750	4750	0
87	20241022	181100	20522615	4750	4750	4750	4750	0
88	20241022	181000	20522615	4750	4750	4750	4750	0
89	20241022	180900	20522615	4750	4750	4750	4750	0
90	20241022	180800	20522615	4750	4750	4750	4750	0
91	20241022	180700	20522615	4750	4750	4750	4750	0
92	20241022	180600	20522615	4750	4750	4750	4750	41
93	20241022	180500	20522615	4750	4750	4750	4750	0
94	20241022	180400	20522615	4750	4750	4750	4750	0
95	20241022	180300	20522615	4750	4750	4750	4750	0
96	20241022	180200	20522615	4750	4750	4750	4750	0
97	20241022	180100	20522615	4750	4750	4750	4750	0
98	20241022	180000	20522615	4750	4750	4750	4750	0
99	20241022	175900	20522615	4750	4750	4750	4750	0
100	20241022	175800	20522615	4750	4750	4750	4750	0
101	20241022	175700	20522615	4750	4750	4750	4750	0
102	20241022	175600	20522615	4750	4750	4750	4750	0
103	20241022	175500	20522615	4750	4750	4750	4750	0
104	20241022	175400	20522615	4750	4750	4750	4750	0
105	20241022	175300	20522615	4750	4750	4750	4750	0
106	20241022	175200	20522615	4750	4750	4750	4750	0
107	20241022	175100	20522615	4750	4750	4750	4750	0
108	20241022	175000	20522615	4750	4750	4750	4750	0
109	20241022	174900	20522615	4750	4750	4750	4750	0
110	20241022	174800	20522615	4750	4750	4750	4750	0
111	20241022	174700	20522615	4750	4750	4750	4750	0
112	20241022	174600	20522615	4750	4750	4750	4750	0
113	20241022	174500	20522615	4750	4750	4750	4750	0
114	20241022	174400	20522615	4750	4750	4750	4750	0
115	20241022	174300	20522615	4750	4750	4750	4750	0
116	20241022	174200	20522615	4750	4750	4750	4750	0
117	20241022	174100	20522615	4750	4750	4750	4750	0
118	20241022	174000	20522615	4750	4750	4750	4750	0
119	20241022	173900	20522615	4750	4750	4750	4750	0
120	20241022	173800	20522615	4750	4750	4750	4750	0
121	20241022	173700	20522615	4750	4750	4750	4750	0
122	20241022	173600	20522615	4750	4750	4750	4750	41
123	20241022	173500	20522615	4750	4750	4750	4750	0
124	20241022	173400	20522615	4750	4750	4750	4750	0
125	20241022	173300	20522615	4750	4750	4750	4750	0
126	20241022	173200	20522615	4750	4750	4750	4750	0
127	20241022	173100	20522615	4750	4750	4750	4750	0
128	20241022	173000	20522615	4750	4750	4750	4750	0
129	20241022	172900	20522615	4750	4750	4750	4750	0
130	20241022	172800	20522615	4750	4750	4750	4750	0
131	20241022	172700	20522615	4750	4750	4750	4750	0
132	20241022	172600	20522615	4750	4750	4750	4750	0
133	20241022	172500	20522615	4750	4750	4750	4750	0
134	20241022	172400	20522615	4750	4750	4750	4750	0
135	20241022	172300	20522615	4750	4750	4750	4750	0
136	20241022	172200	20522615	4750	4750	4750	4750	0
137	20241022	172100	20522615	4750	4750	4750	4750	0
138	20241022	172000	20522615	4750	4750	4750	4750	0
139	20241022	171900	20522615	4750	4750	4750	4750	0
140	20241022	171800	20522615	4750	4750	4750	4750	0
141	20241022	171700	20522615	4750	4750	4750	4750	0
142	20241022	171600	20522615	4750	4750	4750	4750	0
143	20241022	171500	20522615	4750	4750	4750	4750	0
144	20241022	171400	20522615	4750	4750	4750	4750	0
145	20241022	171300	20522615	4750	4750	4750	4750	0
146	20241022	171200	20522615	4750	4750	4750	4750	0
147	20241022	171100	20522615	4750	4750	4750	4750	0
148	20241022	171000	20522615	4750	4750	4750	4750	0
149	20241022	170900	20522615	4750	4750	4750	4750	0
150	20241022	170800	20522615	4750	4750	4750	4750	0
151	20241022	170700	20522615	4750	4750	4750	4750	0
152	20241022	170600	20522615	4750	4750	4750	4750	41
153	20241022	170500	20522615	4750	4750	4750	4750	0
154	20241022	170400	20522615	4750	4750	4750	4750	0
155	20241022	170300	20522615	4750	4750	4750	4750	0
156	20241022	170200	20522615	4750	4750	4750	4750	0
157	20241022	170100	20522615	4750	4750	4750	4750	0
158	20241022	170000	20522615	4750	4750	4750	4750	0
159	20241022	165900	20522615	4750	4750	4750	4750	0
160	20241022	165800	20522615	4750	4750	4750	4750	0
161	20241022	165700	20522615	4750	4750	4750	4750	0
162	20241022	165600	20522615	4750	4750	4750	4750	0
163	20241022	165500	20522615	4750	4750	4750	4750	0
164	20241022	165400	20522615	4750	4750	4750	4750	0
165	20241022	165300	20522615	4750	4750	4750	4750	0
166	20241022	165200	20522615	4750	4750	4750	4750	0
167	20241022	165100	20522615	4750	4750	4750	4750	0
168	20241022	165000	20522615	4750	4750	4750	4750	0
169	20241022	164900	20522615	4750	4750	4750	4750	0
170	20241022	164800	20522615	4750	4750	4750	4750	0
171	20241022	164700	20522615	4750	4750	4750	4750	0
172	20241022	164600	20522615	4750	4750	4750	4750	0
173	20241022	164500	20522615	4750	4750	4750	4750	0
174	20241022	164400	20522615	4750	4750	4750	4750	0
175	20241022	164300	20522615	4750	4750	4750	4750	0
176	20241022	164200	20522615	4750	4750	4750	4750	0
177	20241022	164100	20522615	4750	4750	4750	4750	0
178	20241022	164000	20522615	4750	4750	4750	4750	0
179	20241022	163900	20522615	4750	4750	4750	4750	0
180	20241022	163800	20522615	4750	4750	4750	4750	0
181	20241022	163700	20522615	4750	4750	4750	4750	0
182	20241022	163600	20522615	4750	4750	4750	4750	41
183	20241022	163500	20522615	4750	4750	4750	4750	0
184	20241022	163400	20522615	4750	4750	4750	4750	0
185	20241022	163300	20522615	4750	4750	4750	4750	0
186	20241022	163200	20522615	4750	4750	4750	4750	0
187	20241022	163100	20522615	4750	4750	4750	4750	0
188	20241022	163000	20522615	4750	4750	4750	4750	0
189	20241022	162900	20522615	4750	4750	4750	4750	0
190	20241022	162800	20522615	4750	4750	4750	4750	0
191	20241022	162700	20522615	4750	4750	4750	4750	0
192	20241022	162600	20522615	4750	4750	4750	4750	0
193	20241022	162500	20522615	4750	4750	4750	4750	0
194	20241022	162400	20522615	4750	4750	4750	4750	0
195	20241022	162300	20522615	4750	4750	4750	4750	0
196	20241022	162200	20522615	4750	4750	4750	4750	0
197	20241022	162100	20522615	4750	4750	4750	4750	0
198	20241022	162000	20522615	4750	4750	4750	4750	0
199	20241022	161900	20522615	4750	4750	4750	4750	0
200	20241022	161800	20522615	4750	4750	4750	4750	0
201	20241022	161700	20522615	4750	4750	4750	4750	0
202	20241022	161600	20522615	4750	4750	4750	4750	0
203	20241022	161500	20522615	4750	4750	4750	4750	0
204	20241022	161400	20522615	4750	4750	4750	4750	0
205	20241022	161300	20522615	4750	4750	4750	4750	0
206	20241022	161200	20522615	4750	4750	4750	4750	0
207	20241022	161100	20522615	4750	4750	4750	4750	0
208	20241022	161000	20522615	4750	4750	4750	4750	0
209	20241022	160900	20522615	4750	4750	4750	4750	0
210	20241022	160800	20522615	4750	4750	4750	4750	0
211	20241022	160700	20522615	4750	4750	4750	4750	0
212	20241022	160600	20522615	4750	4750	4750	4750	41
213	20241022	160500	20522615	4750	4750	4750	4750	0
214	20241022	160400	20522615	4750	4750	4750	4750	0
215	20241022	160300	20522615	4750	4750	4750	4750	0
216	20241022	160200	20522615	4750	4750	4750	4750	0
217	20241022	160100	20522615	4750	4750	4750	4750	0
218	20241022	160000	20522615	4750	4750	4750	4750	0
219	20241022	155900	20522615	4750	4750	4750	4750	0
220	20241022	155800	20522615	4750	4750	4750	4750	0
221	20241022	155700	20522615	4750	4750	4750	4750	0
222	20241022	155600	20522615	4750	4750	4750	4750	0
223	20241022	155500	20522615	4750	4750	4750	4750	0
224	20241022	155400	20522615	4750	4750	4750	4750	0
225	20241022	155300	20522615	4750	4750	4750	4750	0
226	20241022	155200	20522615	4750	4750	4750	4750	0
227	20241022	155100	20522615	4750	4750	4750	4750	0
228	20241022	155000	20522615	4750	4750	4750	4750	0
229	20241022	154900	20522615	4750	4750	4750	4750	0
230	20241022	154800	20522615	4750	4750	4750	4750	0
231	20241022	154700	20522615	4750	4750	4750	4750	0
232	20241022	154600	20522615	4750	4750	4750	4750	0
233	20241022	154500	20522615	4750	4750	4750	4750	0
234	20241022	154400	20522615	4750	4750	4750	4750	0
235	20241022	154300	20522615	4750	4750	4750	4750	0
236	20241022	154200	20522615	4750	4750	4750	4750	0
237	20241022	154100	20522615	4750	4750	4750	4750	0
238	20241022	154000	20522615	4750	4750	4750	4750	0
239	20241022	153900	20522615	4750	4750	4750	4750	0
240	20241022	153800	20522615	4750	4750	4750	4750	0
241	20241022	153700	20522615	4750	4750	4750	4750	0
242	20241022	153600	20522615	4750	4750	4750	4750	41
243	20241022	153500	20522615	4750	4750	4750	4750	0
244	20241022	153400	20522615	4750	4750	4750	4750	0
245	20241022	153300	20522615	4750	4750	4750	4750	0
246	20241022	153200	20522615	4750	4750	4750	4750	0
247	20241022	153100	20522615	4750	4750	4750	4750	0
248	20241022	153000	20522615	4750	4750	4750	4750	41
249	20241022	152900	20327865	4755	4755	4755	4755	0
250	20241022	152800	20327865	4755	4755	4755	4755	0
251	20241022	152700	20327865	4755	4755	4755	4755	0
252	20241022	152600	20327865	4755	4755	4755	4755	0
253	20241022	152500	20327865	4755	4755	4755	4755	0
254	20241022	152400	20327865	4755	4755	4755	4755	0
255	20241022	152300	20327865	4755	4755	4755	4755	0
256	20241022	152200	20327865	4755	4755	4755	4755	0
257	20241022	152100	20327865	4755	4755	4755	4755	0
258	20241022	152000	20327865	4755	4755	4755	4755	0
259	20241022	151900	20327865	4755	4755	4755	4755	0
260	20241022	151800	20327865	4755	4755	4755	4755	0
261	20241022	151700	20327865	4755	4755	4755	4755	0
262	20241022	151600	20327865	4755	4755	4755	4755	0
263	20241022	151500	20327865	4755	4755	4755	4755	0
264	20241022	151400	20327865	4755	4755	4755	4755	0
265	20241022	151300	20327865	4755	4755	4755	4755	0
266	20241022	151200	20327865	4755	4755	4755	4755	0
267	20241022	151100	20327865	4755	4755	4755	4755	0
268	20241022	151000	20327865	4755	4755	4755	4755	0
269	20241022	150900	20327865	4755	4755	4755	4755	0
270	20241022	150800	20327865	4755	4755	4755	4755	0
271	20241022	150700	20327865	4755	4755	4755	4755	0
272	20241022	150600	20327865	4755	4755	4755	4755	0
273	20241022	150500	20327865	4755	4755	4755	4755	0
274	20241022	150400	20327865	4755	4755	4755	4755	0
275	20241022	150300	20327865	4755	4755	4755	4755	0
276	20241022	150200	20327865	4755	4750	4755	4750	100
277	20241022	150100	19852705	4755	4755	4755	4755	0
278	20241022	150000	19852705	4755	4755	4755	4755	0
279	20241022	145900	19852705	4755	4755	4755	4755	0
280	20241022	145800	19852705	4755	4755	4755	4755	0
281	20241022	145700	19852705	4755	4755	4755	4755	0
282	20241022	145600	19852705	4755	4755	4755	4755	0
283	20241022	145500	19852705	4755	4755	4755	4755	0
284	20241022	145400	19852705	4755	4755	4755	4755	0
285	20241022	145300	19852705	4755	4755	4755	4755	0
286	20241022	145200	19852705	4755	4755	4755	4755	0
287	20241022	145100	19852705	4755	4755	4755	4755	0
288	20241022	145000	19852705	4755	4755	4755	4755	0
289	20241022	144900	19852705	4755	4755	4755	4755	1
290	20241022	144800	19847950	4750	4740	4750	4740	100
291	20241022	144700	19373110	4750	4750	4750	4750	0
292	20241022	144600	19373110	4750	4750	4750	4750	0
293	20241022	144500	19373110	4750	4750	4750	4750	0
294	20241022	144400	19373110	4750	4750	4750	4750	0
295	20241022	144300	19373110	4750	4745	4750	4745	5
296	20241022	144200	19349375	4750	4750	4750	4750	0
297	20241022	144100	19349375	4750	4750	4750	4750	0
298	20241022	144000	19349375	4750	4750	4750	4750	0
299	20241022	143900	19349375	4750	4750	4750	4750	0
300	20241022	143800	19349375	4750	4750	4750	4750	0
301	20241022	143700	19349375	4750	4750	4750	4750	0
302	20241022	143600	19349375	4750	4750	4750	4750	0
303	20241022	143500	19349375	4750	4750	4750	4750	0
304	20241022	143400	19349375	4750	4750	4750	4750	0
305	20241022	143300	19349375	4750	4750	4750	4750	0
306	20241022	143200	19349375	4750	4750	4750	4750	0
307	20241022	143100	19349375	4750	4750	4750	4750	0
308	20241022	143000	19349375	4750	4750	4750	4750	0
309	20241022	142900	19349375	4750	4750	4750	4750	0
310	20241022	142800	19349375	4750	4750	4750	4750	0
311	20241022	142700	19349375	4750	4750	4750	4750	0
312	20241022	142600	19349375	4750	4750	4750	4750	0
313	20241022	142500	19349375	4750	4750	4750	4750	0
314	20241022	142400	19349375	4750	4740	4750	4740	300
315	20241022	142300	17926835	4750	4750	4750	4750	0
316	20241022	142200	17926835	4750	4750	4750	4750	0
317	20241022	142100	17926835	4750	4750	4750	4750	0
318	20241022	142000	17926835	4750	4710	4750	4710	3
319	20241022	141900	17912640	4700	4700	4700	4700	0
320	20241022	141800	17912640	4700	4700	4700	4700	0
321	20241022	141700	17912640	4700	4700	4700	4700	0
322	20241022	141600	17912640	4700	4700	4700	4700	0
323	20241022	141500	17912640	4700	4690	4700	4690	837
324	20241022	141400	13978870	4690	4690	4690	4690	0
325	20241022	141300	13978870	4690	4685	4690	4665	258
326	20241022	141200	12769680	4685	4685	4685	4685	169
327	20241022	141100	11977915	4680	4680	4680	4680	0
328	20241022	141000	11977915	4680	4680	4680	4680	0
329	20241022	140900	11977915	4680	4680	4680	4680	0
330	20241022	140800	11977915	4680	4680	4680	4680	0
331	20241022	140700	11977915	4680	4680	4680	4680	0
332	20241022	140600	11977915	4680	4680	4680	4680	0
333	20241022	140500	11977915	4680	4680	4680	4680	100
334	20241022	140400	11509915	4675	4675	4675	4675	0
335	20241022	140300	11509915	4675	4675	4675	4675	0
336	20241022	140200	11509915	4675	4675	4675	4675	0
337	20241022	140100	11509915	4675	4675	4675	4675	0
338	20241022	140000	11509915	4675	4675	4675	4675	11
339	20241022	135900	11458490	4685	4685	4685	4685	0
340	20241022	135800	11458490	4685	4680	4685	4680	101
341	20241022	135700	10985805	4675	4675	4675	4675	0
342	20241022	135600	10985805	4675	4675	4675	4675	0
343	20241022	135500	10985805	4675	4680	4680	4675	34
344	20241022	135400	10826735	4690	4690	4690	4690	0
345	20241022	135300	10826735	4690	4690	4690	4690	0
346	20241022	135200	10826735	4690	4690	4690	4690	0
347	20241022	135100	10826735	4690	4690	4690	4690	0
348	20241022	135000	10826735	4690	4690	4690	4690	0
349	20241022	134900	10826735	4690	4690	4690	4690	0
350	20241022	134800	10826735	4690	4690	4690	4690	0
351	20241022	134700	10826735	4690	4690	4690	4690	0
352	20241022	134600	10826735	4690	4690	4690	4690	0
353	20241022	134500	10826735	4690	4690	4690	4690	1
354	20241022	134400	10822045	4680	4680	4680	4680	0
355	20241022	134300	10822045	4680	4680	4680	4680	0
356	20241022	134200	10822045	4680	4680	4680	4680	0
357	20241022	134100	10822045	4680	4690	4690	4680	3
358	20241022	134000	10807995	4680	4680	4680	4680	0
359	20241022	133900	10807995	4680	4680	4680	4680	0
360	20241022	133800	10807995	4680	4680	4680	4680	0
361	20241022	133700	10807995	4680	4680	4680	4680	0
362	20241022	133600	10807995	4680	4680	4680	4680	0
363	20241022	133500	10807995	4680	4680	4680	4680	0
364	20241022	133400	10807995	4680	4680	4680	4680	0
365	20241022	133300	10807995	4680	4680	4680	4680	0
366	20241022	133200	10807995	4680	4680	4680	4680	0
367	20241022	133100	10807995	4680	4680	4680	4680	0
368	20241022	133000	10807995	4680	4680	4680	4680	10
369	20241022	132900	10761195	4690	4690	4690	4690	0
370	20241022	132800	10761195	4690	4690	4690	4690	0
371	20241022	132700	10761195	4690	4690	4690	4690	0
372	20241022	132600	10761195	4690	4690	4690	4690	0
373	20241022	132500	10761195	4690	4690	4690	4690	0
374	20241022	132400	10761195	4690	4685	4690	4685	5
375	20241022	132300	10737765	4685	4685	4685	4685	0
376	20241022	132200	10737765	4685	4685	4685	4685	0
377	20241022	132100	10737765	4685	4685	4685	4685	0
378	20241022	132000	10737765	4685	4685	4685	4685	0
379	20241022	131900	10737765	4685	4685	4685	4685	0
380	20241022	131800	10737765	4685	4685	4685	4685	0
381	20241022	131700	10737765	4685	4685	4685	4685	0
382	20241022	131600	10737765	4685	4685	4685	4685	0
383	20241022	131500	10737765	4685	4680	4685	4680	30
384	20241022	131400	10597220	4690	4690	4690	4690	0
385	20241022	131300	10597220	4690	4690	4690	4690	0
386	20241022	131200	10597220	4690	4690	4690	4690	0
387	20241022	131100	10597220	4690	4690	4690	4690	0
388	20241022	131000	10597220	4690	4690	4690	4690	0
389	20241022	130900	10597220	4690	4690	4690	4690	0
390	20241022	130800	10597220	4690	4690	4690	4690	0
391	20241022	130700	10597220	4690	4690	4690	4690	0
392	20241022	130600	10597220	4690	4690	4690	4690	0
393	20241022	130500	10597220	4690	4690	4690	4690	0
394	20241022	130400	10597220	4690	4690	4690	4690	0
395	20241022	130300	10597220	4690	4690	4690	4690	0
396	20241022	130200	10597220	4690	4690	4690	4690	0
397	20241022	130100	10597220	4690	4690	4690	4690	0
398	20241022	130000	10597220	4690	4690	4690	4690	0
399	20241022	125900	10597220	4690	4690	4690	4690	0
400	20241022	125800	10597220	4690	4690	4690	4690	0
401	20241022	125700	10597220	4690	4690	4690	4690	0
402	20241022	125600	10597220	4690	4690	4690	4690	0
403	20241022	125500	10597220	4690	4690	4690	4690	0
404	20241022	125400	10597220	4690	4690	4690	4690	0
405	20241022	125300	10597220	4690	4690	4690	4690	0
406	20241022	125200	10597220	4690	4690	4690	4690	0
407	20241022	125100	10597220	4690	4690	4690	4690	0
408	20241022	125000	10597220	4690	4690	4690	4690	0
409	20241022	124900	10597220	4690	4690	4690	4690	0
410	20241022	124800	10597220	4690	4690	4690	4690	0
411	20241022	124700	10597220	4690	4690	4690	4690	0
412	20241022	124600	10597220	4690	4690	4690	4690	3
413	20241022	124500	10583150	4690	4690	4690	4690	0
414	20241022	124400	10583150	4690	4690	4690	4690	0
415	20241022	124300	10583150	4690	4690	4690	4690	0
416	20241022	124200	10583150	4690	4690	4690	4690	0
417	20241022	124100	10583150	4690	4690	4690	4690	0
418	20241022	124000	10583150	4690	4690	4690	4690	0
419	20241022	123900	10583150	4690	4690	4690	4690	0
420	20241022	123800	10583150	4690	4690	4690	4690	0
421	20241022	123700	10583150	4690	4690	4690	4690	0
422	20241022	123600	10583150	4690	4690	4690	4690	0
423	20241022	123500	10583150	4690	4690	4690	4690	1
424	20241022	123400	10578460	4690	4690	4690	4690	0
425	20241022	123300	10578460	4690	4690	4690	4690	0
426	20241022	123200	10578460	4690	4690	4690	4690	0
427	20241022	123100	10578460	4690	4690	4690	4690	0
428	20241022	123000	10578460	4690	4690	4690	4690	0
429	20241022	122900	10578460	4690	4690	4690	4690	0
430	20241022	122800	10578460	4690	4690	4690	4690	1
431	20241022	122700	10573770	4690	4690	4690	4690	0
432	20241022	122600	10573770	4690	4690	4690	4690	0
433	20241022	122500	10573770	4690	4690	4690	4690	0
434	20241022	122400	10573770	4690	4690	4690	4690	0
435	20241022	122300	10573770	4690	4690	4690	4690	0
436	20241022	122200	10573770	4690	4690	4690	4690	0
437	20241022	122100	10573770	4690	4690	4690	4690	0
438	20241022	122000	10573770	4690	4690	4690	4690	0
439	20241022	121900	10573770	4690	4690	4690	4690	0
440	20241022	121800	10573770	4690	4690	4690	4690	0
441	20241022	121700	10573770	4690	4690	4690	4690	1
442	20241022	121600	10569080	4695	4695	4695	4695	0
443	20241022	121500	10569080	4695	4695	4695	4695	0
444	20241022	121400	10569080	4695	4675	4695	4665	51
445	20241022	121300	10331070	4700	4700	4700	4700	0
446	20241022	121200	10331070	4700	4700	4700	4700	0
447	20241022	121100	10331070	4700	4700	4700	4700	0
448	20241022	121000	10331070	4700	4700	4700	4700	0
449	20241022	120900	10331070	4700	4700	4700	4700	0
450	20241022	120800	10331070	4700	4700	4700	4700	0
451	20241022	120700	10331070	4700	4700	4700	4700	0
452	20241022	120600	10331070	4700	4700	4700	4700	0
453	20241022	120500	10331070	4700	4700	4700	4700	0
454	20241022	120400	10331070	4700	4700	4700	4700	0
455	20241022	120300	10331070	4700	4675	4700	4675	18
456	20241022	120200	10246895	4675	4675	4675	4675	0
457	20241022	120100	10246895	4675	4675	4675	4675	1
458	20241022	120000	10242220	4675	4675	4675	4675	1
459	20241022	115900	10237545	4660	4660	4660	4660	0
460	20241022	115800	10237545	4660	4660	4660	4660	0
461	20241022	115700	10237545	4660	4660	4660	4660	0
462	20241022	115600	10237545	4660	4660	4660	4660	0
463	20241022	115500	10237545	4660	4660	4660	4660	1
464	20241022	115400	10232885	4700	4700	4700	4700	0
465	20241022	115300	10232885	4700	4700	4700	4700	0
466	20241022	115200	10232885	4700	4700	4700	4700	0
467	20241022	115100	10232885	4700	4700	4700	4700	0
468	20241022	115000	10232885	4700	4700	4700	4700	0
469	20241022	114900	10232885	4700	4700	4700	4700	0
470	20241022	114800	10232885	4700	4700	4700	4700	0
471	20241022	114700	10232885	4700	4700	4700	4700	0
472	20241022	114600	10232885	4700	4700	4700	4700	1
473	20241022	114500	10228185	4710	4710	4710	4710	0
474	20241022	114400	10228185	4710	4710	4710	4710	0
475	20241022	114300	10228185	4710	4710	4710	4710	0
476	20241022	114200	10228185	4710	4710	4710	4710	0
477	20241022	114100	10228185	4710	4710	4710	4710	0
478	20241022	114000	10228185	4710	4710	4710	4710	0
479	20241022	113900	10228185	4710	4710	4710	4710	1
480	20241022	113800	10223475	4725	4725	4725	4725	0
481	20241022	113700	10223475	4725	4725	4725	4725	0
482	20241022	113600	10223475	4725	4725	4725	4725	0
483	20241022	113500	10223475	4725	4725	4725	4725	0
484	20241022	113400	10223475	4725	4725	4725	4725	0
485	20241022	113300	10223475	4725	4725	4725	4725	0
486	20241022	113200	10223475	4725	4725	4725	4725	0
487	20241022	113100	10223475	4725	4725	4725	4725	0
488	20241022	113000	10223475	4725	4725	4725	4725	10
489	20241022	112900	10176225	4660	4680	4680	4660	118
490	20241022	112800	9625965	4680	4690	4690	4680	22
491	20241022	112700	9522995	4730	4730	4730	4730	0
492	20241022	112600	9522995	4730	4730	4730	4730	0
493	20241022	112500	9522995	4730	4730	4730	4730	0
494	20241022	112400	9522995	4730	4730	4730	4730	0
495	20241022	112300	9522995	4730	4730	4730	4730	1
496	20241022	112200	9518265	4730	4730	4730	4730	0
497	20241022	112100	9518265	4730	4730	4730	4730	0
498	20241022	112000	9518265	4730	4730	4730	4730	0
499	20241022	111900	9518265	4730	4730	4730	4730	0
500	20241022	111800	9518265	4730	4730	4730	4730	2
501	20241022	111700	9508805	4730	4730	4730	4730	0
502	20241022	111600	9508805	4730	4730	4730	4730	1
503	20241022	111500	9504075	4735	4735	4735	4735	0
504	20241022	111400	9504075	4735	4735	4735	4735	0
505	20241022	111300	9504075	4735	4735	4735	4735	0
506	20241022	111200	9504075	4735	4735	4735	4735	0
507	20241022	111100	9504075	4735	4735	4735	4735	0
508	20241022	111000	9504075	4735	4735	4735	4735	0
509	20241022	110900	9504075	4735	4735	4735	4735	0
510	20241022	110800	9504075	4735	4735	4735	4735	0
511	20241022	110700	9504075	4735	4735	4735	4735	0
512	20241022	110600	9504075	4735	4735	4735	4735	0
513	20241022	110500	9504075	4735	4735	4735	4735	0
514	20241022	110400	9504075	4735	4735	4735	4735	0
515	20241022	110300	9504075	4735	4735	4735	4735	0
516	20241022	110200	9504075	4735	4735	4735	4735	0
517	20241022	110100	9504075	4735	4735	4735	4735	0
518	20241022	110000	9504075	4735	4735	4735	4735	0
519	20241022	105900	9504075	4735	4735	4735	4735	0
520	20241022	105800	9504075	4735	4735	4735	4735	0
521	20241022	105700	9504075	4735	4735	4735	4735	0
522	20241022	105600	9504075	4735	4735	4735	4735	0
523	20241022	105500	9504075	4735	4735	4735	4735	0
524	20241022	105400	9504075	4735	4735	4735	4735	0
525	20241022	105300	9504075	4735	4735	4735	4735	0
526	20241022	105200	9504075	4735	4735	4735	4735	0
527	20241022	105100	9504075	4735	4735	4735	4735	0
528	20241022	105000	9504075	4735	4735	4735	4735	0
529	20241022	104900	9504075	4735	4735	4735	4735	0
530	20241022	104800	9504075	4735	4735	4735	4735	0
531	20241022	104700	9504075	4735	4735	4735	4735	0
532	20241022	104600	9504075	4735	4735	4735	4735	0
533	20241022	104500	9504075	4735	4735	4735	4735	0
534	20241022	104400	9504075	4735	4735	4735	4735	0
535	20241022	104300	9504075	4735	4735	4735	4735	0
536	20241022	104200	9504075	4735	4735	4735	4735	0
537	20241022	104100	9504075	4735	4735	4735	4735	0
538	20241022	104000	9504075	4735	4735	4735	4735	0
539	20241022	103900	9504075	4735	4735	4735	4735	0
540	20241022	103800	9504075	4735	4735	4735	4735	0
541	20241022	103700	9504075	4735	4735	4735	4735	0
542	20241022	103600	9504075	4735	4735	4735	4735	106
543	20241022	103500	9002165	4735	4735	4735	4735	0
544	20241022	103400	9002165	4735	4735	4735	4735	0
545	20241022	103300	9002165	4735	4735	4735	4735	0
546	20241022	103200	9002165	4735	4735	4735	4735	0
547	20241022	103100	9002165	4735	4740	4740	4735	13
548	20241022	103000	8940605	4650	4750	4755	4650	512
549	20241022	102900	6545465	4750	4750	4750	4750	0
550	20241022	102800	6545465	4750	4750	4750	4750	0
551	20241022	102700	6545465	4750	4750	4750	4750	0
552	20241022	102600	6545465	4750	4750	4750	4750	1
553	20241022	102500	6540715	4705	4705	4705	4705	0
554	20241022	102400	6540715	4705	4705	4705	4705	0
555	20241022	102300	6540715	4705	4705	4705	4705	0
556	20241022	102200	6540715	4705	4705	4705	4705	0
557	20241022	102100	6540715	4705	4705	4705	4705	0
558	20241022	102000	6540715	4705	4705	4705	4705	0
559	20241022	101900	6540715	4705	4710	4710	4705	48
560	20241022	101800	6314795	4715	4715	4715	4715	1
561	20241022	101700	6310080	4720	4720	4720	4720	226
562	20241022	101600	5243360	4720	4720	4720	4720	0
563	20241022	101500	5243360	4720	4720	4720	4720	0
564	20241022	101400	5243360	4720	4720	4720	4720	0
565	20241022	101300	5243360	4720	4725	4725	4720	81
566	20241022	101200	4860690	4725	4725	4725	4725	0
567	20241022	101100	4860690	4725	4725	4725	4725	0
568	20241022	101000	4860690	4725	4725	4725	4725	0
569	20241022	100900	4860690	4725	4725	4725	4725	38
570	20241022	100800	4681140	4730	4730	4730	4730	0
571	20241022	100700	4681140	4730	4740	4740	4730	71
572	20241022	100600	4345200	4745	4745	4745	4745	0
573	20241022	100500	4345200	4745	4745	4745	4745	128
574	20241022	100400	3737840	4780	4780	4780	4780	0
575	20241022	100300	3737840	4780	4780	4780	4780	0
576	20241022	100200	3737840	4780	4780	4780	4780	0
577	20241022	100100	3737840	4780	4780	4780	4780	0
578	20241022	100000	3737840	4780	4780	4780	4780	1
579	20241022	095900	3733060	4745	4745	4745	4745	0
580	20241022	095800	3733060	4745	4745	4745	4745	0
581	20241022	095700	3733060	4745	4745	4745	4745	0
582	20241022	095600	3733060	4745	4785	4785	4745	300
583	20241022	095500	2305560	4785	4750	4785	4750	8
584	20241022	095400	2267525	4750	4750	4750	4750	0
585	20241022	095300	2267525	4750	4750	4750	4750	0
586	20241022	095200	2267525	4750	4750	4750	4750	0
587	20241022	095100	2267525	4750	4750	4750	4750	0
588	20241022	095000	2267525	4750	4750	4750	4750	0
589	20241022	094900	2267525	4750	4750	4750	4750	0
590	20241022	094800	2267525	4750	4750	4750	4750	19
591	20241022	094700	2177275	4750	4750	4750	4750	22
592	20241022	094600	2072775	4750	4750	4750	4750	0
593	20241022	094500	2072775	4750	4755	4755	4750	192
594	20241022	094400	1160245	4755	4755	4755	4755	0
595	20241022	094300	1160245	4755	4775	4775	4755	50
596	20241022	094200	922340	4775	4775	4775	4775	1
597	20241022	094100	917565	4795	4795	4795	4795	0
598	20241022	094000	917565	4795	4795	4795	4795	10
599	20241022	093900	869615	4795	4795	4795	4795	0
600	20241022	093800	869615	4795	4795	4795	4795	0
601	20241022	093700	869615	4795	4795	4795	4795	0
602	20241022	093600	869615	4795	4795	4795	4795	0
603	20241022	093500	869615	4795	4795	4795	4795	0
604	20241022	093400	869615	4795	4795	4795	4795	0
605	20241022	093300	869615	4795	4795	4795	4795	0
606	20241022	093200	869615	4795	4795	4795	4795	0
607	20241022	093100	869615	4795	4795	4795	4795	0
608	20241022	093000	869615	4795	4795	4795	4795	0
609	20241022	092900	869615	4795	4795	4795	4795	0
610	20241022	092800	869615	4795	4795	4795	4795	0
611	20241022	092700	869615	4795	4795	4795	4795	0
612	20241022	092600	869615	4795	4795	4795	4795	0
613	20241022	092500	869615	4795	4795	4795	4795	0
614	20241022	092400	869615	4795	4795	4795	4795	0
615	20241022	092300	869615	4795	4795	4795	4795	20
616	20241022	092200	773715	4800	4800	4800	4800	30
617	20241022	092100	629715	4800	4800	4800	4800	1
618	20241022	092000	624915	4800	4800	4800	4800	2
619	20241022	091900	615315	4800	4800	4800	4800	1
620	20241022	091800	610515	4780	4780	4780	4780	0
621	20241022	091700	610515	4780	4785	4785	4780	17
622	20241022	091600	529245	4790	4790	4790	4790	9
623	20241022	091500	486135	4800	4800	4800	4800	64
624	20241022	091400	178935	4820	4820	4820	4820	0
625	20241022	091300	178935	4820	4820	4820	4820	0
626	20241022	091200	178935	4820	4820	4820	4820	0
627	20241022	091100	178935	4820	4820	4820	4820	0
628	20241022	091000	178935	4820	4820	4820	4820	1
629	20241022	090900	174115	4840	4840	4840	4840	0
630	20241022	090800	174115	4840	4840	4840	4840	0
631	20241022	090700	174115	4840	4840	4840	4840	0
632	20241022	090600	174115	4840	4840	4840	4840	10
633	20241022	090500	125715	4835	4835	4835	4835	0
634	20241022	090400	125715	4835	4835	4835	4835	0
635	20241022	090300	125715	4835	4835	4835	4835	0
636	20241022	090200	125715	4835	4835	4835	4835	10
637	20241022	090100	77365	4835	4820	4835	4820	14
638	20241022	090000	9690	4845	4845	4845	4845	2