KissMeData/030530/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191400	151609265	2335	2335	2335	2335	381
3	20241021	191300	151609265	2335	2335	2335	2335	0
4	20241021	191200	151609265	2335	2335	2335	2335	0
5	20241021	191100	151609265	2335	2335	2335	2335	0
6	20241021	191000	151609265	2335	2335	2335	2335	0
7	20241021	190900	151609265	2335	2335	2335	2335	0
8	20241021	190800	151609265	2335	2335	2335	2335	0
9	20241021	190700	151609265	2335	2335	2335	2335	0
10	20241021	190600	151609265	2335	2335	2335	2335	0
11	20241021	190500	151609265	2335	2335	2335	2335	0
12	20241021	190400	151609265	2335	2335	2335	2335	0
13	20241021	190300	151609265	2335	2335	2335	2335	0
14	20241021	190200	151609265	2335	2335	2335	2335	0
15	20241021	190100	151609265	2335	2335	2335	2335	0
16	20241021	190000	151609265	2335	2335	2335	2335	0
17	20241021	185900	151609265	2335	2335	2335	2335	0
18	20241021	185800	151609265	2335	2335	2335	2335	0
19	20241021	185700	151609265	2335	2335	2335	2335	0
20	20241021	185600	151609265	2335	2335	2335	2335	0
21	20241021	185500	151609265	2335	2335	2335	2335	0
22	20241021	185400	151609265	2335	2335	2335	2335	0
23	20241021	185300	151609265	2335	2335	2335	2335	0
24	20241021	185200	151609265	2335	2335	2335	2335	0
25	20241021	185100	151609265	2335	2335	2335	2335	0
26	20241021	185000	151609265	2335	2335	2335	2335	0
27	20241021	184900	151609265	2335	2335	2335	2335	0
28	20241021	184800	151609265	2335	2335	2335	2335	0
29	20241021	184700	151609265	2335	2335	2335	2335	0
30	20241021	184600	151609265	2335	2335	2335	2335	0
31	20241021	184500	151609265	2335	2335	2335	2335	0
32	20241021	184400	151609265	2335	2335	2335	2335	381
33	20241021	184300	151609265	2335	2335	2335	2335	0
34	20241021	184200	151609265	2335	2335	2335	2335	0
35	20241021	184100	151609265	2335	2335	2335	2335	0
36	20241021	184000	151609265	2335	2335	2335	2335	0
37	20241021	183900	151609265	2335	2335	2335	2335	0
38	20241021	183800	151609265	2335	2335	2335	2335	0
39	20241021	183700	151609265	2335	2335	2335	2335	0
40	20241021	183600	151609265	2335	2335	2335	2335	0
41	20241021	183500	151609265	2335	2335	2335	2335	0
42	20241021	183400	151609265	2335	2335	2335	2335	0
43	20241021	183300	151609265	2335	2335	2335	2335	0
44	20241021	183200	151609265	2335	2335	2335	2335	0
45	20241021	183100	151609265	2335	2335	2335	2335	0
46	20241021	183000	151609265	2335	2335	2335	2335	0
47	20241021	182900	151609265	2335	2335	2335	2335	0
48	20241021	182800	151609265	2335	2335	2335	2335	0
49	20241021	182700	151609265	2335	2335	2335	2335	0
50	20241021	182600	151609265	2335	2335	2335	2335	0
51	20241021	182500	151609265	2335	2335	2335	2335	0
52	20241021	182400	151609265	2335	2335	2335	2335	0
53	20241021	182300	151609265	2335	2335	2335	2335	0
54	20241021	182200	151609265	2335	2335	2335	2335	0
55	20241021	182100	151609265	2335	2335	2335	2335	0
56	20241021	182000	151609265	2335	2335	2335	2335	0
57	20241021	181900	151609265	2335	2335	2335	2335	0
58	20241021	181800	151609265	2335	2335	2335	2335	0
59	20241021	181700	151609265	2335	2335	2335	2335	0
60	20241021	181600	151609265	2335	2335	2335	2335	0
61	20241021	181500	151609265	2335	2335	2335	2335	0
62	20241021	181400	151609265	2335	2335	2335	2335	381
63	20241021	181300	151609265	2335	2335	2335	2335	0
64	20241021	181200	151609265	2335	2335	2335	2335	0
65	20241021	181100	151609265	2335	2335	2335	2335	0
66	20241021	181000	151609265	2335	2335	2335	2335	0
67	20241021	180900	151609265	2335	2335	2335	2335	0
68	20241021	180800	151609265	2335	2335	2335	2335	0
69	20241021	180700	151609265	2335	2335	2335	2335	0
70	20241021	180600	151609265	2335	2335	2335	2335	0
71	20241021	180500	151609265	2335	2335	2335	2335	0
72	20241021	180400	151609265	2335	2335	2335	2335	0
73	20241021	180300	151609265	2335	2335	2335	2335	0
74	20241021	180200	151609265	2335	2335	2335	2335	0
75	20241021	180100	151609265	2335	2335	2335	2335	0
76	20241021	180000	151609265	2335	2335	2335	2335	0
77	20241021	175900	151609265	2335	2335	2335	2335	0
78	20241021	175800	151609265	2335	2335	2335	2335	0
79	20241021	175700	151609265	2335	2335	2335	2335	0
80	20241021	175600	151609265	2335	2335	2335	2335	0
81	20241021	175500	151609265	2335	2335	2335	2335	0
82	20241021	175400	151609265	2335	2335	2335	2335	0
83	20241021	175300	151609265	2335	2335	2335	2335	0
84	20241021	175200	151609265	2335	2335	2335	2335	0
85	20241021	175100	151609265	2335	2335	2335	2335	0
86	20241021	175000	151609265	2335	2335	2335	2335	0
87	20241021	174900	151609265	2335	2335	2335	2335	0
88	20241021	174800	151609265	2335	2335	2335	2335	0
89	20241021	174700	151609265	2335	2335	2335	2335	0
90	20241021	174600	151609265	2335	2335	2335	2335	0
91	20241021	174500	151609265	2335	2335	2335	2335	0
92	20241021	174400	151609265	2335	2335	2335	2335	381
93	20241021	174300	151609265	2335	2335	2335	2335	0
94	20241021	174200	151609265	2335	2335	2335	2335	0
95	20241021	174100	151609265	2335	2335	2335	2335	0
96	20241021	174000	151609265	2335	2335	2335	2335	0
97	20241021	173900	151609265	2335	2335	2335	2335	0
98	20241021	173800	151609265	2335	2335	2335	2335	0
99	20241021	173700	151609265	2335	2335	2335	2335	0
100	20241021	173600	151609265	2335	2335	2335	2335	0
101	20241021	173500	151609265	2335	2335	2335	2335	0
102	20241021	173400	151609265	2335	2335	2335	2335	0
103	20241021	173300	151609265	2335	2335	2335	2335	0
104	20241021	173200	151609265	2335	2335	2335	2335	0
105	20241021	173100	151609265	2335	2335	2335	2335	0
106	20241021	173000	151609265	2335	2335	2335	2335	0
107	20241021	172900	151609265	2335	2335	2335	2335	0
108	20241021	172800	151609265	2335	2335	2335	2335	0
109	20241021	172700	151609265	2335	2335	2335	2335	0
110	20241021	172600	151609265	2335	2335	2335	2335	0
111	20241021	172500	151609265	2335	2335	2335	2335	0
112	20241021	172400	151609265	2335	2335	2335	2335	0
113	20241021	172300	151609265	2335	2335	2335	2335	0
114	20241021	172200	151609265	2335	2335	2335	2335	0
115	20241021	172100	151609265	2335	2335	2335	2335	0
116	20241021	172000	151609265	2335	2335	2335	2335	0
117	20241021	171900	151609265	2335	2335	2335	2335	0
118	20241021	171800	151609265	2335	2335	2335	2335	0
119	20241021	171700	151609265	2335	2335	2335	2335	0
120	20241021	171600	151609265	2335	2335	2335	2335	0
121	20241021	171500	151609265	2335	2335	2335	2335	0
122	20241021	171400	151609265	2335	2335	2335	2335	381
123	20241021	171300	151609265	2335	2335	2335	2335	0
124	20241021	171200	151609265	2335	2335	2335	2335	0
125	20241021	171100	151609265	2335	2335	2335	2335	0
126	20241021	171000	151609265	2335	2335	2335	2335	0
127	20241021	170900	151609265	2335	2335	2335	2335	0
128	20241021	170800	151609265	2335	2335	2335	2335	0
129	20241021	170700	151609265	2335	2335	2335	2335	0
130	20241021	170600	151609265	2335	2335	2335	2335	0
131	20241021	170500	151609265	2335	2335	2335	2335	0
132	20241021	170400	151609265	2335	2335	2335	2335	0
133	20241021	170300	151609265	2335	2335	2335	2335	0
134	20241021	170200	151609265	2335	2335	2335	2335	0
135	20241021	170100	151609265	2335	2335	2335	2335	0
136	20241021	170000	151609265	2335	2335	2335	2335	0
137	20241021	165900	151609265	2335	2335	2335	2335	0
138	20241021	165800	151609265	2335	2335	2335	2335	0
139	20241021	165700	151609265	2335	2335	2335	2335	0
140	20241021	165600	151609265	2335	2335	2335	2335	0
141	20241021	165500	151609265	2335	2335	2335	2335	0
142	20241021	165400	151609265	2335	2335	2335	2335	0
143	20241021	165300	151609265	2335	2335	2335	2335	0
144	20241021	165200	151609265	2335	2335	2335	2335	0
145	20241021	165100	151609265	2335	2335	2335	2335	0
146	20241021	165000	151609265	2335	2335	2335	2335	0
147	20241021	164900	151609265	2335	2335	2335	2335	0
148	20241021	164800	151609265	2335	2335	2335	2335	0
149	20241021	164700	151609265	2335	2335	2335	2335	0
150	20241021	164600	151609265	2335	2335	2335	2335	0
151	20241021	164500	151609265	2335	2335	2335	2335	0
152	20241021	164400	151609265	2335	2335	2335	2335	381
153	20241021	164300	151609265	2335	2335	2335	2335	0
154	20241021	164200	151609265	2335	2335	2335	2335	0
155	20241021	164100	151609265	2335	2335	2335	2335	0
156	20241021	164000	151609265	2335	2335	2335	2335	0
157	20241021	163900	151609265	2335	2335	2335	2335	0
158	20241021	163800	151609265	2335	2335	2335	2335	0
159	20241021	163700	151609265	2335	2335	2335	2335	0
160	20241021	163600	151609265	2335	2335	2335	2335	0
161	20241021	163500	151609265	2335	2335	2335	2335	0
162	20241021	163400	151609265	2335	2335	2335	2335	0
163	20241021	163300	151609265	2335	2335	2335	2335	0
164	20241021	163200	151609265	2335	2335	2335	2335	0
165	20241021	163100	151609265	2335	2335	2335	2335	0
166	20241021	163000	151609265	2335	2335	2335	2335	0
167	20241021	162900	151609265	2335	2335	2335	2335	0
168	20241021	162800	151609265	2335	2335	2335	2335	0
169	20241021	162700	151609265	2335	2335	2335	2335	0
170	20241021	162600	151609265	2335	2335	2335	2335	0
171	20241021	162500	151609265	2335	2335	2335	2335	0
172	20241021	162400	151609265	2335	2335	2335	2335	0
173	20241021	162300	151609265	2335	2335	2335	2335	0
174	20241021	162200	151609265	2335	2335	2335	2335	0
175	20241021	162100	151609265	2335	2335	2335	2335	0
176	20241021	162000	151609265	2335	2335	2335	2335	0
177	20241021	161900	151609265	2335	2335	2335	2335	0
178	20241021	161800	151609265	2335	2335	2335	2335	0
179	20241021	161700	151609265	2335	2335	2335	2335	0
180	20241021	161600	151609265	2335	2335	2335	2335	0
181	20241021	161500	151609265	2335	2335	2335	2335	0
182	20241021	161400	151609265	2335	2335	2335	2335	381
183	20241021	161300	151609265	2335	2335	2335	2335	0
184	20241021	161200	151609265	2335	2335	2335	2335	0
185	20241021	161100	151609265	2335	2335	2335	2335	0
186	20241021	161000	151609265	2335	2335	2335	2335	0
187	20241021	160900	151609265	2335	2335	2335	2335	0
188	20241021	160800	151609265	2335	2335	2335	2335	0
189	20241021	160700	151609265	2335	2335	2335	2335	0
190	20241021	160600	151609265	2335	2335	2335	2335	0
191	20241021	160500	151609265	2335	2335	2335	2335	0
192	20241021	160400	151609265	2335	2335	2335	2335	0
193	20241021	160300	151609265	2335	2335	2335	2335	0
194	20241021	160200	151609265	2335	2335	2335	2335	0
195	20241021	160100	151609265	2335	2335	2335	2335	0
196	20241021	160000	151609265	2335	2335	2335	2335	0
197	20241021	155900	151609265	2335	2335	2335	2335	0
198	20241021	155800	151609265	2335	2335	2335	2335	0
199	20241021	155700	151609265	2335	2335	2335	2335	0
200	20241021	155600	151609265	2335	2335	2335	2335	0
201	20241021	155500	151609265	2335	2335	2335	2335	0
202	20241021	155400	151609265	2335	2335	2335	2335	0
203	20241021	155300	151609265	2335	2335	2335	2335	0
204	20241021	155200	151609265	2335	2335	2335	2335	0
205	20241021	155100	151609265	2335	2335	2335	2335	0
206	20241021	155000	151609265	2335	2335	2335	2335	0
207	20241021	154900	151609265	2335	2335	2335	2335	0
208	20241021	154800	151609265	2335	2335	2335	2335	0
209	20241021	154700	151609265	2335	2335	2335	2335	0
210	20241021	154600	151609265	2335	2335	2335	2335	0
211	20241021	154500	151609265	2335	2335	2335	2335	0
212	20241021	154400	151609265	2335	2335	2335	2335	381
213	20241021	154300	151609265	2335	2335	2335	2335	0
214	20241021	154200	151609265	2335	2335	2335	2335	0
215	20241021	154100	151609265	2335	2335	2335	2335	0
216	20241021	154000	151609265	2335	2335	2335	2335	0
217	20241021	153900	151609265	2335	2335	2335	2335	0
218	20241021	153800	151609265	2335	2335	2335	2335	0
219	20241021	153700	151609265	2335	2335	2335	2335	0
220	20241021	153600	151609265	2335	2335	2335	2335	0
221	20241021	153500	151609265	2335	2335	2335	2335	0
222	20241021	153400	151609265	2335	2335	2335	2335	0
223	20241021	153300	151609265	2335	2335	2335	2335	0
224	20241021	153200	151609265	2335	2335	2335	2335	0
225	20241021	153100	151609265	2335	2335	2335	2335	0
226	20241021	153000	151609265	2335	2335	2335	2335	381
227	20241021	152900	150719630	2335	2335	2335	2335	0
228	20241021	152800	150719630	2335	2335	2335	2335	0
229	20241021	152700	150719630	2335	2335	2335	2335	0
230	20241021	152600	150719630	2335	2335	2335	2335	0
231	20241021	152500	150719630	2335	2335	2335	2335	0
232	20241021	152400	150719630	2335	2335	2335	2335	0
233	20241021	152300	150719630	2335	2335	2335	2335	0
234	20241021	152200	150719630	2335	2335	2335	2335	0
235	20241021	152100	150719630	2335	2335	2335	2335	0
236	20241021	152000	150719630	2335	2335	2335	2335	0
237	20241021	151900	150719630	2335	2330	2335	2325	78
238	20241021	151800	150538125	2335	2325	2335	2325	338
239	20241021	151700	149751885	2325	2335	2335	2325	453
240	20241021	151600	148697840	2330	2330	2330	2330	3
241	20241021	151500	148690850	2330	2330	2330	2330	50
242	20241021	151400	148574350	2330	2330	2330	2330	0
243	20241021	151300	148574350	2330	2330	2330	2330	0
244	20241021	151200	148574350	2330	2330	2330	2330	0
245	20241021	151100	148574350	2330	2330	2330	2330	2105
246	20241021	151000	143669700	2330	2330	2330	2330	0
247	20241021	150900	143669700	2330	2330	2330	2330	10
248	20241021	150800	143646400	2330	2330	2330	2330	0
249	20241021	150700	143646400	2330	2330	2330	2330	0
250	20241021	150600	143646400	2330	2330	2330	2330	33
251	20241021	150500	143569510	2330	2330	2330	2330	22
252	20241021	150400	143518250	2330	2330	2330	2330	0
253	20241021	150300	143518250	2330	2330	2330	2330	50
254	20241021	150200	143401750	2330	2330	2330	2330	1068
255	20241021	150100	140913310	2325	2325	2325	2325	42
256	20241021	150000	140815660	2325	2325	2325	2325	21
257	20241021	145900	140766835	2325	2330	2330	2325	395
258	20241021	145800	139846680	2330	2330	2330	2330	1
259	20241021	145700	139844350	2330	2330	2330	2330	0
260	20241021	145600	139844350	2330	2330	2330	2330	0
261	20241021	145500	139844350	2330	2330	2330	2330	36
262	20241021	145400	139760470	2330	2330	2330	2330	627
263	20241021	145300	138299560	2330	2330	2330	2330	0
264	20241021	145200	138299560	2330	2330	2330	2330	0
265	20241021	145100	138299560	2330	2330	2330	2330	0
266	20241021	145000	138299560	2330	2330	2330	2330	1
267	20241021	144900	138297230	2335	2330	2340	2330	35
268	20241021	144800	138215630	2335	2335	2335	2335	0
269	20241021	144700	138215630	2335	2335	2340	2335	8
270	20241021	144600	138196935	2335	2335	2335	2335	0
271	20241021	144500	138196935	2335	2335	2335	2335	1
272	20241021	144400	138194600	2330	2330	2330	2330	0
273	20241021	144300	138194600	2330	2330	2335	2330	970
274	20241021	144200	135931190	2330	2330	2330	2330	252
275	20241021	144100	135344030	2330	2335	2335	2325	7319
276	20241021	144000	118297225	2335	2335	2345	2335	4089
277	20241021	143900	108749370	2335	2345	2345	2335	2182
278	20241021	143800	103645480	2350	2350	2350	2350	0
279	20241021	143700	103645480	2350	2350	2350	2350	1
280	20241021	143600	103643130	2345	2345	2345	2345	0
281	20241021	143500	103643130	2345	2345	2345	2345	405
282	20241021	143400	102693405	2345	2345	2345	2345	0
283	20241021	143300	102693405	2345	2345	2345	2345	0
284	20241021	143200	102693405	2345	2345	2345	2345	0
285	20241021	143100	102693405	2345	2345	2345	2345	0
286	20241021	143000	102693405	2345	2345	2345	2345	35
287	20241021	142900	102611330	2345	2345	2345	2345	0
288	20241021	142800	102611330	2345	2345	2345	2345	35
289	20241021	142700	102529255	2345	2345	2345	2345	0
290	20241021	142600	102529255	2345	2345	2345	2345	0
291	20241021	142500	102529255	2345	2345	2345	2345	0
292	20241021	142400	102529255	2345	2345	2345	2345	0
293	20241021	142300	102529255	2345	2345	2345	2345	169
294	20241021	142200	102132950	2345	2345	2345	2345	418
295	20241021	142100	101152740	2350	2350	2350	2350	50
296	20241021	142000	101035240	2345	2345	2345	2345	0
297	20241021	141900	101035240	2345	2345	2345	2345	348
298	20241021	141800	100219180	2345	2345	2345	2345	1000
299	20241021	141700	97874180	2350	2350	2350	2350	0
300	20241021	141600	97874180	2350	2350	2350	2350	0
301	20241021	141500	97874180	2350	2350	2350	2350	112
302	20241021	141400	97610980	2350	2350	2350	2350	0
303	20241021	141300	97610980	2350	2350	2350	2350	410
304	20241021	141200	96647480	2355	2355	2355	2355	0
305	20241021	141100	96647480	2355	2355	2355	2355	0
306	20241021	141000	96647480	2355	2355	2355	2355	0
307	20241021	140900	96647480	2355	2355	2355	2355	0
308	20241021	140800	96647480	2355	2355	2355	2355	0
309	20241021	140700	96647480	2355	2355	2355	2355	0
310	20241021	140600	96647480	2355	2355	2355	2355	0
311	20241021	140500	96647480	2355	2355	2355	2355	0
312	20241021	140400	96647480	2355	2355	2355	2355	0
313	20241021	140300	96647480	2355	2355	2355	2355	0
314	20241021	140200	96647480	2355	2355	2355	2355	0
315	20241021	140100	96647480	2355	2355	2355	2355	0
316	20241021	140000	96647480	2355	2355	2355	2355	0
317	20241021	135900	96647480	2355	2355	2355	2355	1
318	20241021	135800	96645125	2345	2345	2345	2345	1
319	20241021	135700	96642780	2345	2345	2345	2345	0
320	20241021	135600	96642780	2345	2345	2345	2345	0
321	20241021	135500	96642780	2345	2345	2345	2345	0
322	20241021	135400	96642780	2345	2345	2345	2345	5
323	20241021	135300	96631055	2355	2355	2355	2355	0
324	20241021	135200	96631055	2355	2355	2355	2355	0
325	20241021	135100	96631055	2355	2355	2355	2355	500
326	20241021	135000	95453555	2355	2355	2355	2355	10
327	20241021	134900	95430005	2350	2350	2350	2350	0
328	20241021	134800	95430005	2350	2350	2350	2350	0
329	20241021	134700	95430005	2350	2350	2350	2350	1
330	20241021	134600	95427655	2355	2355	2355	2355	0
331	20241021	134500	95427655	2355	2355	2355	2355	0
332	20241021	134400	95427655	2355	2355	2355	2355	0
333	20241021	134300	95427655	2355	2355	2355	2355	0
334	20241021	134200	95427655	2355	2355	2355	2355	0
335	20241021	134100	95427655	2355	2355	2355	2355	0
336	20241021	134000	95427655	2355	2355	2355	2355	0
337	20241021	133900	95427655	2355	2355	2355	2355	0
338	20241021	133800	95427655	2355	2355	2355	2355	0
339	20241021	133700	95427655	2355	2355	2355	2355	0
340	20241021	133600	95427655	2355	2355	2355	2355	5
341	20241021	133500	95415880	2345	2345	2345	2345	0
342	20241021	133400	95415880	2345	2345	2345	2345	250
343	20241021	133300	94829630	2345	2345	2345	2345	0
344	20241021	133200	94829630	2345	2345	2345	2345	0
345	20241021	133100	94829630	2345	2345	2345	2345	0
346	20241021	133000	94829630	2345	2345	2345	2345	3
347	20241021	132900	94822595	2345	2345	2345	2345	0
348	20241021	132800	94822595	2345	2345	2345	2345	0
349	20241021	132700	94822595	2345	2345	2345	2345	0
350	20241021	132600	94822595	2345	2345	2345	2345	0
351	20241021	132500	94822595	2345	2345	2345	2345	0
352	20241021	132400	94822595	2345	2345	2345	2345	0
353	20241021	132300	94822595	2345	2345	2345	2345	0
354	20241021	132200	94822595	2345	2345	2345	2345	0
355	20241021	132100	94822595	2345	2345	2345	2345	0
356	20241021	132000	94822595	2345	2345	2345	2345	0
357	20241021	131900	94822595	2345	2345	2345	2345	59
358	20241021	131800	94684240	2340	2340	2340	2340	0
359	20241021	131700	94684240	2340	2340	2340	2340	0
360	20241021	131600	94684240	2340	2340	2340	2340	0
361	20241021	131500	94684240	2340	2340	2340	2340	0
362	20241021	131400	94684240	2340	2340	2340	2340	0
363	20241021	131300	94684240	2340	2340	2340	2340	9
364	20241021	131200	94663180	2360	2345	2360	2345	3813
365	20241021	131100	85690190	2345	2345	2345	2345	0
366	20241021	131000	85690190	2345	2345	2345	2345	0
367	20241021	130900	85690190	2345	2345	2345	2345	1
368	20241021	130800	85687845	2345	2345	2345	2345	0
369	20241021	130700	85687845	2345	2345	2345	2345	0
370	20241021	130600	85687845	2345	2345	2345	2345	10
371	20241021	130500	85664395	2345	2345	2345	2345	5
372	20241021	130400	85652670	2345	2345	2345	2345	0
373	20241021	130300	85652670	2345	2345	2345	2345	0
374	20241021	130200	85652670	2345	2345	2345	2345	0
375	20241021	130100	85652670	2345	2345	2345	2345	0
376	20241021	130000	85652670	2345	2345	2345	2345	0
377	20241021	125900	85652670	2345	2345	2345	2345	0
378	20241021	125800	85652670	2345	2345	2345	2345	10
379	20241021	125700	85629220	2345	2345	2345	2345	30
380	20241021	125600	85558870	2345	2345	2345	2345	0
381	20241021	125500	85558870	2345	2345	2345	2345	0
382	20241021	125400	85558870	2345	2345	2345	2345	0
383	20241021	125300	85558870	2345	2345	2345	2345	10
384	20241021	125200	85535420	2345	2345	2345	2345	0
385	20241021	125100	85535420	2345	2345	2345	2345	0
386	20241021	125000	85535420	2345	2345	2345	2345	0
387	20241021	124900	85535420	2345	2345	2345	2345	0
388	20241021	124800	85535420	2345	2345	2345	2345	0
389	20241021	124700	85535420	2345	2345	2345	2345	0
390	20241021	124600	85535420	2345	2345	2345	2345	0
391	20241021	124500	85535420	2345	2345	2345	2345	363
392	20241021	124400	84684185	2345	2345	2345	2345	127
393	20241021	124300	84386370	2345	2345	2345	2345	0
394	20241021	124200	84386370	2345	2345	2345	2345	655
395	20241021	124100	82850395	2350	2350	2350	2350	0
396	20241021	124000	82850395	2350	2350	2350	2350	0
397	20241021	123900	82850395	2350	2350	2350	2350	821
398	20241021	123800	80921045	2345	2345	2345	2345	607
399	20241021	123700	79497630	2345	2345	2345	2345	0
400	20241021	123600	79497630	2345	2345	2345	2345	1
401	20241021	123500	79495285	2345	2345	2345	2345	0
402	20241021	123400	79495285	2345	2345	2345	2345	0
403	20241021	123300	79495285	2345	2345	2345	2345	0
404	20241021	123200	79495285	2345	2345	2345	2345	1
405	20241021	123100	79492940	2340	2345	2345	2340	602
406	20241021	123000	78084250	2340	2340	2340	2340	0
407	20241021	122900	78084250	2340	2340	2340	2340	0
408	20241021	122800	78084250	2340	2345	2345	2340	600
409	20241021	122700	76679055	2345	2345	2345	2345	0
410	20241021	122600	76679055	2345	2345	2345	2345	462
411	20241021	122500	75595665	2345	2345	2345	2345	0
412	20241021	122400	75595665	2345	2345	2345	2345	0
413	20241021	122300	75595665	2345	2345	2345	2345	0
414	20241021	122200	75595665	2345	2345	2345	2345	1
415	20241021	122100	75593320	2345	2345	2345	2345	103
416	20241021	122000	75351785	2345	2345	2345	2345	100
417	20241021	121900	75117285	2345	2345	2345	2345	0
418	20241021	121800	75117285	2345	2345	2345	2345	0
419	20241021	121700	75117285	2345	2345	2345	2345	80
420	20241021	121600	74929685	2345	2345	2345	2345	0
421	20241021	121500	74929685	2345	2345	2345	2345	0
422	20241021	121400	74929685	2345	2345	2345	2345	121
423	20241021	121300	74645940	2345	2345	2345	2345	0
424	20241021	121200	74645940	2345	2345	2345	2345	0
425	20241021	121100	74645940	2345	2345	2345	2345	200
426	20241021	121000	74176940	2345	2345	2345	2345	201
427	20241021	120900	73705595	2345	2345	2345	2345	810
428	20241021	120800	71806145	2345	2345	2345	2345	0
429	20241021	120700	71806145	2345	2345	2345	2345	0
430	20241021	120600	71806145	2345	2345	2345	2345	391
431	20241021	120500	70889250	2340	2340	2340	2340	35
432	20241021	120400	70807350	2345	2345	2345	2345	0
433	20241021	120300	70807350	2345	2345	2345	2345	201
434	20241021	120200	70336005	2345	2345	2345	2345	121
435	20241021	120100	70052260	2345	2345	2345	2345	0
436	20241021	120000	70052260	2345	2345	2345	2345	1
437	20241021	115900	70049915	2340	2340	2340	2340	0
438	20241021	115800	70049915	2340	2340	2340	2340	0
439	20241021	115700	70049915	2340	2340	2340	2340	0
440	20241021	115600	70049915	2340	2340	2340	2340	0
441	20241021	115500	70049915	2340	2340	2340	2340	0
442	20241021	115400	70049915	2340	2340	2340	2340	100
443	20241021	115300	69815915	2345	2345	2345	2345	0
444	20241021	115200	69815915	2345	2345	2345	2345	0
445	20241021	115100	69815915	2345	2345	2345	2345	0
446	20241021	115000	69815915	2345	2345	2345	2345	0
447	20241021	114900	69815915	2345	2345	2345	2345	0
448	20241021	114800	69815915	2345	2345	2345	2345	0
449	20241021	114700	69815915	2345	2345	2345	2345	0
450	20241021	114600	69815915	2345	2345	2345	2345	0
451	20241021	114500	69815915	2345	2345	2345	2345	0
452	20241021	114400	69815915	2345	2345	2345	2345	0
453	20241021	114300	69815915	2345	2345	2345	2345	0
454	20241021	114200	69815915	2345	2345	2345	2345	1
455	20241021	114100	69813570	2355	2355	2355	2355	0
456	20241021	114000	69813570	2355	2355	2355	2355	0
457	20241021	113900	69813570	2355	2355	2355	2355	0
458	20241021	113800	69813570	2355	2355	2355	2355	0
459	20241021	113700	69813570	2355	2355	2355	2355	0
460	20241021	113600	69813570	2355	2355	2355	2355	0
461	20241021	113500	69813570	2355	2355	2355	2355	0
462	20241021	113400	69813570	2355	2350	2355	2350	6
463	20241021	113300	69799445	2350	2350	2350	2350	0
464	20241021	113200	69799445	2350	2350	2350	2350	0
465	20241021	113100	69799445	2350	2350	2350	2350	0
466	20241021	113000	69799445	2350	2350	2350	2350	102
467	20241021	112900	69559745	2355	2355	2355	2355	1
468	20241021	112800	69557390	2350	2340	2355	2340	4475
469	20241021	112700	59057845	2340	2340	2340	2340	0
470	20241021	112600	59057845	2340	2340	2340	2340	1
471	20241021	112500	59055505	2335	2335	2335	2335	0
472	20241021	112400	59055505	2335	2335	2335	2335	0
473	20241021	112300	59055505	2335	2335	2335	2335	0
474	20241021	112200	59055505	2335	2335	2335	2335	25
475	20241021	112100	58997130	2340	2340	2340	2340	0
476	20241021	112000	58997130	2340	2340	2340	2340	0
477	20241021	111900	58997130	2340	2340	2340	2340	0
478	20241021	111800	58997130	2340	2340	2340	2340	0
479	20241021	111700	58997130	2340	2340	2340	2340	0
480	20241021	111600	58997130	2340	2340	2340	2340	1
481	20241021	111500	58994790	2340	2340	2340	2340	0
482	20241021	111400	58994790	2340	2340	2340	2340	0
483	20241021	111300	58994790	2340	2340	2340	2340	0
484	20241021	111200	58994790	2340	2340	2340	2340	0
485	20241021	111100	58994790	2340	2340	2340	2340	0
486	20241021	111000	58994790	2340	2340	2340	2340	0
487	20241021	110900	58994790	2340	2340	2340	2340	0
488	20241021	110800	58994790	2340	2340	2340	2340	0
489	20241021	110700	58994790	2340	2340	2340	2340	101
490	20241021	110600	58758450	2340	2340	2340	2340	50
491	20241021	110500	58641450	2340	2340	2340	2340	100
492	20241021	110400	58407450	2340	2340	2340	2340	0
493	20241021	110300	58407450	2340	2340	2340	2340	0
494	20241021	110200	58407450	2340	2340	2340	2340	0
495	20241021	110100	58407450	2340	2340	2340	2340	0
496	20241021	110000	58407450	2340	2335	2340	2335	3
497	20241021	105900	58400435	2335	2335	2335	2335	0
498	20241021	105800	58400435	2335	2335	2335	2335	0
499	20241021	105700	58400435	2335	2335	2335	2335	0
500	20241021	105600	58400435	2335	2335	2335	2335	0
501	20241021	105500	58400435	2335	2335	2335	2335	0
502	20241021	105400	58400435	2335	2335	2335	2335	0
503	20241021	105300	58400435	2335	2335	2335	2335	0
504	20241021	105200	58400435	2335	2335	2335	2335	0
505	20241021	105100	58400435	2335	2335	2335	2335	0
506	20241021	105000	58400435	2335	2335	2335	2335	858
507	20241021	104900	56397005	2335	2335	2335	2335	0
508	20241021	104800	56397005	2335	2335	2335	2335	50
509	20241021	104700	56280255	2335	2335	2335	2335	200
510	20241021	104600	55813255	2330	2330	2330	2330	0
511	20241021	104500	55813255	2330	2330	2330	2330	0
512	20241021	104400	55813255	2330	2330	2330	2330	30
513	20241021	104300	55743355	2330	2330	2330	2330	32
514	20241021	104200	55668795	2330	2330	2330	2330	0
515	20241021	104100	55668795	2330	2330	2330	2330	0
516	20241021	104000	55668795	2330	2330	2330	2330	0
517	20241021	103900	55668795	2330	2330	2330	2330	0
518	20241021	103800	55668795	2330	2335	2335	2330	2
519	20241021	103700	55664130	2335	2335	2335	2335	0
520	20241021	103600	55664130	2335	2335	2335	2335	0
521	20241021	103500	55664130	2335	2335	2335	2335	1
522	20241021	103400	55661795	2335	2335	2335	2335	3
523	20241021	103300	55654790	2330	2330	2330	2330	0
524	20241021	103200	55654790	2330	2330	2330	2330	0
525	20241021	103100	55654790	2330	2330	2330	2330	0
526	20241021	103000	55654790	2330	2330	2330	2330	0
527	20241021	102900	55654790	2330	2330	2330	2330	0
528	20241021	102800	55654790	2330	2330	2330	2330	0
529	20241021	102700	55654790	2330	2330	2330	2330	0
530	20241021	102600	55654790	2330	2330	2330	2330	104
531	20241021	102500	55412470	2330	2330	2330	2330	2
532	20241021	102400	55407810	2330	2330	2330	2330	0
533	20241021	102300	55407810	2330	2330	2330	2330	0
534	20241021	102200	55407810	2330	2330	2330	2330	0
535	20241021	102100	55407810	2330	2330	2330	2330	800
536	20241021	102000	53543810	2325	2325	2325	2325	0
537	20241021	101900	53543810	2325	2335	2335	2325	846
538	20241021	101800	51576360	2325	2325	2325	2325	850
539	20241021	101700	49600110	2330	2330	2330	2330	0
540	20241021	101600	49600110	2330	2330	2330	2330	0
541	20241021	101500	49600110	2330	2330	2330	2330	0
542	20241021	101400	49600110	2330	2330	2330	2330	0
543	20241021	101300	49600110	2330	2330	2330	2330	11
544	20241021	101200	49574480	2330	2330	2330	2330	0
545	20241021	101100	49574480	2330	2330	2330	2330	0
546	20241021	101000	49574480	2330	2330	2330	2330	6
547	20241021	100900	49560500	2335	2335	2335	2335	0
548	20241021	100800	49560500	2335	2335	2335	2335	5
549	20241021	100700	49548825	2335	2335	2335	2335	0
550	20241021	100600	49548825	2335	2335	2335	2335	1
551	20241021	100500	49546490	2330	2330	2330	2330	6
552	20241021	100400	49532510	2330	2330	2330	2330	3
553	20241021	100300	49525520	2330	2330	2330	2330	100
554	20241021	100200	49292520	2330	2330	2330	2330	0
555	20241021	100100	49292520	2330	2330	2330	2330	0
556	20241021	100000	49292520	2330	2330	2330	2330	0
557	20241021	095900	49292520	2330	2330	2330	2330	21
558	20241021	095800	49243590	2335	2335	2335	2335	19
559	20241021	095700	49199225	2335	2335	2335	2335	0
560	20241021	095600	49199225	2335	2335	2335	2335	0
561	20241021	095500	49199225	2335	2335	2335	2335	10
562	20241021	095400	49175875	2335	2335	2335	2335	40
563	20241021	095300	49082475	2335	2335	2335	2335	0
564	20241021	095200	49082475	2335	2335	2335	2335	0
565	20241021	095100	49082475	2335	2335	2335	2335	1
566	20241021	095000	49080140	2335	2335	2335	2335	384
567	20241021	094900	48183500	2345	2345	2345	2345	0
568	20241021	094800	48183500	2345	2345	2345	2345	0
569	20241021	094700	48183500	2345	2340	2345	2340	4
570	20241021	094600	48174130	2340	2340	2340	2340	387
571	20241021	094500	47268550	2340	2335	2340	2335	6
572	20241021	094400	47254530	2330	2335	2335	2330	165
573	20241021	094300	46869830	2330	2330	2335	2330	3339
574	20241021	094200	39073660	2335	2330	2335	2330	4
575	20241021	094100	39064330	2335	2330	2335	2325	117
576	20241021	094000	38792225	2335	2335	2335	2335	1
577	20241021	093900	38789890	2335	2335	2335	2335	0
578	20241021	093800	38789890	2335	2330	2335	2330	7
579	20241021	093700	38773565	2335	2325	2335	2325	1940
580	20241021	093600	34252085	2320	2320	2320	2320	9
581	20241021	093500	34231205	2320	2320	2320	2320	482
582	20241021	093400	33112965	2325	2325	2325	2325	462
583	20241021	093300	32038815	2325	2320	2325	2320	820
584	20241021	093200	30136315	2330	2330	2330	2330	3
585	20241021	093100	30129325	2320	2325	2325	2320	157
586	20241021	093000	29764320	2325	2320	2325	2320	60
587	20241021	092900	29624865	2320	2320	2320	2320	0
588	20241021	092800	29624865	2320	2320	2320	2320	296
589	20241021	092700	28938145	2320	2320	2320	2320	1725
590	20241021	092600	24936145	2320	2320	2320	2320	0
591	20241021	092500	24936145	2320	2320	2320	2320	13
592	20241021	092400	24905985	2325	2325	2325	2325	0
593	20241021	092300	24905985	2325	2325	2325	2320	933
594	20241021	092200	22741365	2325	2325	2330	2325	15
595	20241021	092100	22706480	2330	2325	2330	2325	5
596	20241021	092000	22694850	2325	2320	2325	2320	877
597	20241021	091900	20657225	2320	2325	2325	2320	746
598	20241021	091800	18926495	2325	2325	2330	2325	1745
599	20241021	091700	14869360	2325	2325	2325	2320	137
600	20241021	091600	14551150	2325	2320	2330	2320	21
601	20241021	091500	14502305	2325	2325	2325	2325	9
602	20241021	091400	14481380	2325	2325	2325	2325	0
603	20241021	091300	14481380	2325	2320	2325	2320	70
604	20241021	091200	14318975	2320	2325	2325	2320	1270
605	20241021	091100	11372570	2335	2320	2335	2320	213
606	20241021	091000	10878265	2320	2320	2320	2320	0
607	20241021	090900	10878265	2320	2325	2325	2320	1151
608	20241021	090800	8202435	2335	2335	2335	2335	462
609	20241021	090700	7123665	2335	2335	2335	2335	17
610	20241021	090600	7083970	2335	2335	2335	2335	0
611	20241021	090500	7083970	2335	2325	2335	2325	850
612	20241021	090400	5101965	2325	2325	2325	2325	61
613	20241021	090300	4960140	2330	2335	2335	2325	156
614	20241021	090200	4595925	2320	2320	2320	2320	0
615	20241021	090100	4595925	2320	2320	2320	2320	23
616	20241021	090000	4542565	2320	2320	2325	2320	1958