KissMeData/011230/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	185600	53602935	2960	2960	2960	2960	578
3	20241023	185500	53602935	2960	2960	2960	2960	0
4	20241023	185400	53602935	2960	2960	2960	2960	0
5	20241023	185300	53602935	2960	2960	2960	2960	0
6	20241023	185200	53602935	2960	2960	2960	2960	0
7	20241023	185100	53602935	2960	2960	2960	2960	0
8	20241023	185000	53602935	2960	2960	2960	2960	0
9	20241023	184900	53602935	2960	2960	2960	2960	0
10	20241023	184800	53602935	2960	2960	2960	2960	0
11	20241023	184700	53602935	2960	2960	2960	2960	0
12	20241023	184600	53602935	2960	2960	2960	2960	0
13	20241023	184500	53602935	2960	2960	2960	2960	0
14	20241023	184400	53602935	2960	2960	2960	2960	0
15	20241023	184300	53602935	2960	2960	2960	2960	0
16	20241023	184200	53602935	2960	2960	2960	2960	0
17	20241023	184100	53602935	2960	2960	2960	2960	0
18	20241023	184000	53602935	2960	2960	2960	2960	0
19	20241023	183900	53602935	2960	2960	2960	2960	0
20	20241023	183800	53602935	2960	2960	2960	2960	0
21	20241023	183700	53602935	2960	2960	2960	2960	0
22	20241023	183600	53602935	2960	2960	2960	2960	0
23	20241023	183500	53602935	2960	2960	2960	2960	0
24	20241023	183400	53602935	2960	2960	2960	2960	0
25	20241023	183300	53602935	2960	2960	2960	2960	0
26	20241023	183200	53602935	2960	2960	2960	2960	0
27	20241023	183100	53602935	2960	2960	2960	2960	0
28	20241023	183000	53602935	2960	2960	2960	2960	0
29	20241023	182900	53602935	2960	2960	2960	2960	0
30	20241023	182800	53602935	2960	2960	2960	2960	0
31	20241023	182700	53602935	2960	2960	2960	2960	0
32	20241023	182600	53602935	2960	2960	2960	2960	578
33	20241023	182500	53602935	2960	2960	2960	2960	0
34	20241023	182400	53602935	2960	2960	2960	2960	0
35	20241023	182300	53602935	2960	2960	2960	2960	0
36	20241023	182200	53602935	2960	2960	2960	2960	0
37	20241023	182100	53602935	2960	2960	2960	2960	0
38	20241023	182000	53602935	2960	2960	2960	2960	0
39	20241023	181900	53602935	2960	2960	2960	2960	0
40	20241023	181800	53602935	2960	2960	2960	2960	0
41	20241023	181700	53602935	2960	2960	2960	2960	0
42	20241023	181600	53602935	2960	2960	2960	2960	0
43	20241023	181500	53602935	2960	2960	2960	2960	0
44	20241023	181400	53602935	2960	2960	2960	2960	0
45	20241023	181300	53602935	2960	2960	2960	2960	0
46	20241023	181200	53602935	2960	2960	2960	2960	0
47	20241023	181100	53602935	2960	2960	2960	2960	0
48	20241023	181000	53602935	2960	2960	2960	2960	0
49	20241023	180900	53602935	2960	2960	2960	2960	0
50	20241023	180800	53602935	2960	2960	2960	2960	0
51	20241023	180700	53602935	2960	2960	2960	2960	0
52	20241023	180600	53602935	2960	2960	2960	2960	0
53	20241023	180500	53602935	2960	2960	2960	2960	0
54	20241023	180400	53602935	2960	2960	2960	2960	0
55	20241023	180300	53602935	2960	2960	2960	2960	0
56	20241023	180200	53602935	2960	2960	2960	2960	0
57	20241023	180100	53602935	2960	2960	2960	2960	0
58	20241023	180000	53602935	2960	2960	2960	2960	0
59	20241023	175900	53602935	2960	2960	2960	2960	0
60	20241023	175800	53602935	2960	2960	2960	2960	0
61	20241023	175700	53602935	2960	2960	2960	2960	0
62	20241023	175600	53602935	2960	2960	2960	2960	578
63	20241023	175500	53602935	2960	2960	2960	2960	0
64	20241023	175400	53602935	2960	2960	2960	2960	0
65	20241023	175300	53602935	2960	2960	2960	2960	0
66	20241023	175200	53602935	2960	2960	2960	2960	0
67	20241023	175100	53602935	2960	2960	2960	2960	0
68	20241023	175000	53602935	2960	2960	2960	2960	0
69	20241023	174900	53602935	2960	2960	2960	2960	0
70	20241023	174800	53602935	2960	2960	2960	2960	0
71	20241023	174700	53602935	2960	2960	2960	2960	0
72	20241023	174600	53602935	2960	2960	2960	2960	0
73	20241023	174500	53602935	2960	2960	2960	2960	0
74	20241023	174400	53602935	2960	2960	2960	2960	0
75	20241023	174300	53602935	2960	2960	2960	2960	0
76	20241023	174200	53602935	2960	2960	2960	2960	0
77	20241023	174100	53602935	2960	2960	2960	2960	0
78	20241023	174000	53602935	2960	2960	2960	2960	0
79	20241023	173900	53602935	2960	2960	2960	2960	0
80	20241023	173800	53602935	2960	2960	2960	2960	0
81	20241023	173700	53602935	2960	2960	2960	2960	0
82	20241023	173600	53602935	2960	2960	2960	2960	0
83	20241023	173500	53602935	2960	2960	2960	2960	0
84	20241023	173400	53602935	2960	2960	2960	2960	0
85	20241023	173300	53602935	2960	2960	2960	2960	0
86	20241023	173200	53602935	2960	2960	2960	2960	0
87	20241023	173100	53602935	2960	2960	2960	2960	0
88	20241023	173000	53602935	2960	2960	2960	2960	0
89	20241023	172900	53602935	2960	2960	2960	2960	0
90	20241023	172800	53602935	2960	2960	2960	2960	0
91	20241023	172700	53602935	2960	2960	2960	2960	0
92	20241023	172600	53602935	2960	2960	2960	2960	578
93	20241023	172500	53602935	2960	2960	2960	2960	0
94	20241023	172400	53602935	2960	2960	2960	2960	0
95	20241023	172300	53602935	2960	2960	2960	2960	0
96	20241023	172200	53602935	2960	2960	2960	2960	0
97	20241023	172100	53602935	2960	2960	2960	2960	0
98	20241023	172000	53602935	2960	2960	2960	2960	0
99	20241023	171900	53602935	2960	2960	2960	2960	0
100	20241023	171800	53602935	2960	2960	2960	2960	0
101	20241023	171700	53602935	2960	2960	2960	2960	0
102	20241023	171600	53602935	2960	2960	2960	2960	0
103	20241023	171500	53602935	2960	2960	2960	2960	0
104	20241023	171400	53602935	2960	2960	2960	2960	0
105	20241023	171300	53602935	2960	2960	2960	2960	0
106	20241023	171200	53602935	2960	2960	2960	2960	0
107	20241023	171100	53602935	2960	2960	2960	2960	0
108	20241023	171000	53602935	2960	2960	2960	2960	0
109	20241023	170900	53602935	2960	2960	2960	2960	0
110	20241023	170800	53602935	2960	2960	2960	2960	0
111	20241023	170700	53602935	2960	2960	2960	2960	0
112	20241023	170600	53602935	2960	2960	2960	2960	0
113	20241023	170500	53602935	2960	2960	2960	2960	0
114	20241023	170400	53602935	2960	2960	2960	2960	0
115	20241023	170300	53602935	2960	2960	2960	2960	0
116	20241023	170200	53602935	2960	2960	2960	2960	0
117	20241023	170100	53602935	2960	2960	2960	2960	0
118	20241023	170000	53602935	2960	2960	2960	2960	0
119	20241023	165900	53602935	2960	2960	2960	2960	0
120	20241023	165800	53602935	2960	2960	2960	2960	0
121	20241023	165700	53602935	2960	2960	2960	2960	0
122	20241023	165600	53602935	2960	2960	2960	2960	578
123	20241023	165500	53602935	2960	2960	2960	2960	0
124	20241023	165400	53602935	2960	2960	2960	2960	0
125	20241023	165300	53602935	2960	2960	2960	2960	0
126	20241023	165200	53602935	2960	2960	2960	2960	0
127	20241023	165100	53602935	2960	2960	2960	2960	0
128	20241023	165000	53602935	2960	2960	2960	2960	0
129	20241023	164900	53602935	2960	2960	2960	2960	0
130	20241023	164800	53602935	2960	2960	2960	2960	0
131	20241023	164700	53602935	2960	2960	2960	2960	0
132	20241023	164600	53602935	2960	2960	2960	2960	0
133	20241023	164500	53602935	2960	2960	2960	2960	0
134	20241023	164400	53602935	2960	2960	2960	2960	0
135	20241023	164300	53602935	2960	2960	2960	2960	0
136	20241023	164200	53602935	2960	2960	2960	2960	0
137	20241023	164100	53602935	2960	2960	2960	2960	0
138	20241023	164000	53602935	2960	2960	2960	2960	0
139	20241023	163900	53602935	2960	2960	2960	2960	0
140	20241023	163800	53602935	2960	2960	2960	2960	0
141	20241023	163700	53602935	2960	2960	2960	2960	0
142	20241023	163600	53602935	2960	2960	2960	2960	0
143	20241023	163500	53602935	2960	2960	2960	2960	0
144	20241023	163400	53602935	2960	2960	2960	2960	0
145	20241023	163300	53602935	2960	2960	2960	2960	0
146	20241023	163200	53602935	2960	2960	2960	2960	0
147	20241023	163100	53602935	2960	2960	2960	2960	0
148	20241023	163000	53602935	2960	2960	2960	2960	0
149	20241023	162900	53602935	2960	2960	2960	2960	0
150	20241023	162800	53602935	2960	2960	2960	2960	0
151	20241023	162700	53602935	2960	2960	2960	2960	0
152	20241023	162600	53602935	2960	2960	2960	2960	578
153	20241023	162500	53602935	2960	2960	2960	2960	0
154	20241023	162400	53602935	2960	2960	2960	2960	0
155	20241023	162300	53602935	2960	2960	2960	2960	0
156	20241023	162200	53602935	2960	2960	2960	2960	0
157	20241023	162100	53602935	2960	2960	2960	2960	0
158	20241023	162000	53602935	2960	2960	2960	2960	0
159	20241023	161900	53602935	2960	2960	2960	2960	0
160	20241023	161800	53602935	2960	2960	2960	2960	0
161	20241023	161700	53602935	2960	2960	2960	2960	0
162	20241023	161600	53602935	2960	2960	2960	2960	0
163	20241023	161500	53602935	2960	2960	2960	2960	0
164	20241023	161400	53602935	2960	2960	2960	2960	0
165	20241023	161300	53602935	2960	2960	2960	2960	0
166	20241023	161200	53602935	2960	2960	2960	2960	0
167	20241023	161100	53602935	2960	2960	2960	2960	0
168	20241023	161000	53602935	2960	2960	2960	2960	0
169	20241023	160900	53602935	2960	2960	2960	2960	0
170	20241023	160800	53602935	2960	2960	2960	2960	0
171	20241023	160700	53602935	2960	2960	2960	2960	0
172	20241023	160600	53602935	2960	2960	2960	2960	0
173	20241023	160500	53602935	2960	2960	2960	2960	0
174	20241023	160400	53602935	2960	2960	2960	2960	0
175	20241023	160300	53602935	2960	2960	2960	2960	0
176	20241023	160200	53602935	2960	2960	2960	2960	0
177	20241023	160100	53602935	2960	2960	2960	2960	0
178	20241023	160000	53602935	2960	2960	2960	2960	0
179	20241023	155900	53602935	2960	2960	2960	2960	0
180	20241023	155800	53602935	2960	2960	2960	2960	0
181	20241023	155700	53602935	2960	2960	2960	2960	0
182	20241023	155600	53602935	2960	2960	2960	2960	578
183	20241023	155500	53602935	2960	2960	2960	2960	0
184	20241023	155400	53602935	2960	2960	2960	2960	0
185	20241023	155300	53602935	2960	2960	2960	2960	0
186	20241023	155200	53602935	2960	2960	2960	2960	0
187	20241023	155100	53602935	2960	2960	2960	2960	0
188	20241023	155000	53602935	2960	2960	2960	2960	0
189	20241023	154900	53602935	2960	2960	2960	2960	0
190	20241023	154800	53602935	2960	2960	2960	2960	0
191	20241023	154700	53602935	2960	2960	2960	2960	0
192	20241023	154600	53602935	2960	2960	2960	2960	0
193	20241023	154500	53602935	2960	2960	2960	2960	0
194	20241023	154400	53602935	2960	2960	2960	2960	0
195	20241023	154300	53602935	2960	2960	2960	2960	0
196	20241023	154200	53602935	2960	2960	2960	2960	0
197	20241023	154100	53602935	2960	2960	2960	2960	0
198	20241023	154000	53602935	2960	2960	2960	2960	0
199	20241023	153900	53602935	2960	2960	2960	2960	0
200	20241023	153800	53602935	2960	2960	2960	2960	0
201	20241023	153700	53602935	2960	2960	2960	2960	0
202	20241023	153600	53602935	2960	2960	2960	2960	0
203	20241023	153500	53602935	2960	2960	2960	2960	0
204	20241023	153400	53602935	2960	2960	2960	2960	0
205	20241023	153300	53602935	2960	2960	2960	2960	0
206	20241023	153200	53602935	2960	2960	2960	2960	0
207	20241023	153100	53602935	2960	2960	2960	2960	0
208	20241023	153000	53602935	2960	2960	2960	2960	578
209	20241023	152900	51892055	2955	2955	2955	2955	0
210	20241023	152800	51892055	2955	2955	2955	2955	0
211	20241023	152700	51892055	2955	2955	2955	2955	0
212	20241023	152600	51892055	2955	2955	2955	2955	0
213	20241023	152500	51892055	2955	2955	2955	2955	0
214	20241023	152400	51892055	2955	2955	2955	2955	0
215	20241023	152300	51892055	2955	2955	2955	2955	0
216	20241023	152200	51892055	2955	2955	2955	2955	0
217	20241023	152100	51892055	2955	2955	2955	2955	0
218	20241023	152000	51892055	2955	2955	2955	2955	0
219	20241023	151900	51892055	2955	2955	2955	2955	0
220	20241023	151800	51892055	2955	2955	2955	2955	11
221	20241023	151700	51859550	2960	2960	2960	2960	45
222	20241023	151600	51726350	2960	2960	2960	2960	0
223	20241023	151500	51726350	2960	2965	2965	2960	33
224	20241023	151400	51628570	2970	2970	2970	2970	0
225	20241023	151300	51628570	2970	2970	2970	2970	0
226	20241023	151200	51628570	2970	2970	2970	2970	0
227	20241023	151100	51628570	2970	2970	2970	2970	0
228	20241023	151000	51628570	2970	2970	2970	2970	0
229	20241023	150900	51628570	2970	2965	2970	2965	3
230	20241023	150800	51619670	2970	2970	2970	2970	2
231	20241023	150700	51613730	2970	2970	2970	2970	11
232	20241023	150600	51581060	2970	2960	2970	2960	298
233	20241023	150500	50698570	2960	2960	2960	2960	0
234	20241023	150400	50698570	2960	2960	2960	2960	14
235	20241023	150300	50657130	2955	2955	2955	2955	30
236	20241023	150200	50568480	2955	2955	2955	2955	0
237	20241023	150100	50568480	2955	2955	2955	2955	0
238	20241023	150000	50568480	2955	2955	2955	2955	0
239	20241023	145900	50568480	2955	2955	2955	2955	0
240	20241023	145800	50568480	2955	2955	2955	2955	0
241	20241023	145700	50568480	2955	2955	2955	2955	100
242	20241023	145600	50272980	2955	2955	2955	2955	0
243	20241023	145500	50272980	2955	2955	2955	2955	0
244	20241023	145400	50272980	2955	2955	2955	2955	0
245	20241023	145300	50272980	2955	2955	2955	2955	0
246	20241023	145200	50272980	2955	2955	2955	2955	0
247	20241023	145100	50272980	2955	2955	2955	2955	47
248	20241023	145000	50134095	2955	2955	2955	2955	80
249	20241023	144900	49897695	2955	2955	2955	2955	0
250	20241023	144800	49897695	2955	2955	2955	2955	0
251	20241023	144700	49897695	2955	2955	2955	2955	0
252	20241023	144600	49897695	2955	2955	2955	2955	0
253	20241023	144500	49897695	2955	2955	2955	2955	0
254	20241023	144400	49897695	2955	2955	2955	2955	1
255	20241023	144300	49894740	2955	2955	2955	2955	0
256	20241023	144200	49894740	2955	2955	2955	2955	0
257	20241023	144100	49894740	2955	2955	2955	2955	817
258	20241023	144000	47480505	2960	2960	2960	2960	0
259	20241023	143900	47480505	2960	2960	2960	2960	0
260	20241023	143800	47480505	2960	2960	2960	2960	0
261	20241023	143700	47480505	2960	2960	2960	2960	35
262	20241023	143600	47376905	2960	2960	2960	2960	101
263	20241023	143500	47077945	2955	2955	2955	2955	0
264	20241023	143400	47077945	2955	2955	2955	2955	0
265	20241023	143300	47077945	2955	2960	2960	2955	87
266	20241023	143200	46820660	2960	2960	2960	2960	0
267	20241023	143100	46820660	2960	2960	2960	2960	1
268	20241023	143000	46817700	2955	2955	2955	2955	1000
269	20241023	142900	43862700	2960	2960	2960	2960	0
270	20241023	142800	43862700	2960	2960	2960	2960	0
271	20241023	142700	43862700	2960	2960	2960	2960	0
272	20241023	142600	43862700	2960	2960	2960	2960	40
273	20241023	142500	43744300	2960	2960	2960	2960	148
274	20241023	142400	43306220	2955	2955	2955	2955	0
275	20241023	142300	43306220	2955	2955	2955	2955	0
276	20241023	142200	43306220	2955	2955	2955	2955	156
277	20241023	142100	42845240	2955	2955	2955	2955	1000
278	20241023	142000	39890240	2950	2950	2950	2950	0
279	20241023	141900	39890240	2950	2950	2950	2950	0
280	20241023	141800	39890240	2950	2950	2950	2950	0
281	20241023	141700	39890240	2950	2950	2950	2950	0
282	20241023	141600	39890240	2950	2950	2950	2950	0
283	20241023	141500	39890240	2950	2950	2950	2950	0
284	20241023	141400	39890240	2950	2950	2950	2950	0
285	20241023	141300	39890240	2950	2950	2950	2950	40
286	20241023	141200	39772240	2950	2950	2950	2950	0
287	20241023	141100	39772240	2950	2950	2950	2950	0
288	20241023	141000	39772240	2950	2950	2950	2950	4
289	20241023	140900	39760440	2950	2950	2950	2950	6
290	20241023	140800	39742740	2955	2955	2955	2955	1
291	20241023	140700	39739785	2955	2955	2955	2955	0
292	20241023	140600	39739785	2955	2955	2955	2955	0
293	20241023	140500	39739785	2955	2955	2955	2955	0
294	20241023	140400	39739785	2955	2955	2955	2955	0
295	20241023	140300	39739785	2955	2955	2955	2955	0
296	20241023	140200	39739785	2955	2955	2955	2955	2
297	20241023	140100	39733875	2945	2945	2945	2945	0
298	20241023	140000	39733875	2945	2945	2945	2945	0
299	20241023	135900	39733875	2945	2945	2945	2945	0
300	20241023	135800	39733875	2945	2945	2945	2945	0
301	20241023	135700	39733875	2945	2945	2945	2945	0
302	20241023	135600	39733875	2945	2945	2945	2945	0
303	20241023	135500	39733875	2945	2945	2945	2945	0
304	20241023	135400	39733875	2945	2945	2945	2945	25
305	20241023	135300	39660250	2950	2950	2950	2950	0
306	20241023	135200	39660250	2950	2950	2950	2950	0
307	20241023	135100	39660250	2950	2950	2950	2950	0
308	20241023	135000	39660250	2950	2950	2950	2950	0
309	20241023	134900	39660250	2950	2950	2950	2950	0
310	20241023	134800	39660250	2950	2950	2950	2950	0
311	20241023	134700	39660250	2950	2950	2950	2950	0
312	20241023	134600	39660250	2950	2950	2950	2950	0
313	20241023	134500	39660250	2950	2950	2950	2950	0
314	20241023	134400	39660250	2950	2950	2950	2950	275
315	20241023	134300	38849000	2950	2950	2950	2950	0
316	20241023	134200	38849000	2950	2950	2950	2950	0
317	20241023	134100	38849000	2950	2950	2950	2950	0
318	20241023	134000	38849000	2950	2950	2950	2950	0
319	20241023	133900	38849000	2950	2950	2950	2950	0
320	20241023	133800	38849000	2950	2950	2950	2950	0
321	20241023	133700	38849000	2950	2950	2950	2950	0
322	20241023	133600	38849000	2950	2950	2950	2950	2698
323	20241023	133500	30889900	2940	2940	2940	2940	0
324	20241023	133400	30889900	2940	2940	2940	2940	0
325	20241023	133300	30889900	2940	2940	2940	2940	0
326	20241023	133200	30889900	2940	2940	2940	2940	0
327	20241023	133100	30889900	2940	2940	2940	2940	0
328	20241023	133000	30889900	2940	2940	2940	2940	29
329	20241023	132900	30804640	2940	2940	2940	2940	0
330	20241023	132800	30804640	2940	2940	2940	2940	0
331	20241023	132700	30804640	2940	2940	2940	2940	360
332	20241023	132600	29746240	2940	2940	2940	2940	0
333	20241023	132500	29746240	2940	2940	2940	2940	0
334	20241023	132400	29746240	2940	2940	2940	2940	0
335	20241023	132300	29746240	2940	2940	2940	2940	0
336	20241023	132200	29746240	2940	2940	2940	2940	0
337	20241023	132100	29746240	2940	2940	2940	2940	0
338	20241023	132000	29746240	2940	2940	2940	2940	0
339	20241023	131900	29746240	2940	2940	2940	2940	0
340	20241023	131800	29746240	2940	2940	2940	2940	0
341	20241023	131700	29746240	2940	2940	2940	2940	0
342	20241023	131600	29746240	2940	2940	2940	2940	0
343	20241023	131500	29746240	2940	2940	2940	2940	52
344	20241023	131400	29593360	2940	2940	2940	2940	0
345	20241023	131300	29593360	2940	2940	2940	2940	0
346	20241023	131200	29593360	2940	2940	2940	2940	0
347	20241023	131100	29593360	2940	2940	2940	2940	0
348	20241023	131000	29593360	2940	2940	2940	2940	0
349	20241023	130900	29593360	2940	2940	2940	2940	0
350	20241023	130800	29593360	2940	2940	2940	2940	0
351	20241023	130700	29593360	2940	2940	2940	2940	0
352	20241023	130600	29593360	2940	2940	2940	2940	0
353	20241023	130500	29593360	2940	2940	2940	2940	0
354	20241023	130400	29593360	2940	2940	2940	2940	0
355	20241023	130300	29593360	2940	2945	2945	2940	15
356	20241023	130200	29549245	2950	2950	2950	2950	0
357	20241023	130100	29549245	2950	2950	2950	2950	0
358	20241023	130000	29549245	2950	2950	2950	2950	0
359	20241023	125900	29549245	2950	2950	2950	2950	0
360	20241023	125800	29549245	2950	2950	2950	2950	25
361	20241023	125700	29475495	2950	2950	2950	2950	110
362	20241023	125600	29150995	2950	2950	2950	2950	162
363	20241023	125500	28673095	2950	2950	2950	2950	274
364	20241023	125400	27864795	2940	2940	2940	2940	0
365	20241023	125300	27864795	2940	2940	2940	2940	1
366	20241023	125200	27861855	2950	2950	2950	2950	0
367	20241023	125100	27861855	2950	2950	2950	2950	1000
368	20241023	125000	24911855	2950	2950	2950	2950	0
369	20241023	124900	24911855	2950	2950	2950	2950	1
370	20241023	124800	24908905	2945	2945	2945	2945	0
371	20241023	124700	24908905	2945	2945	2945	2945	0
372	20241023	124600	24908905	2945	2945	2945	2945	1
373	20241023	124500	24905960	2930	2930	2930	2930	0
374	20241023	124400	24905960	2930	2930	2930	2930	0
375	20241023	124300	24905960	2930	2935	2935	2930	309
376	20241023	124200	24000545	2935	2935	2935	2935	0
377	20241023	124100	24000545	2935	2935	2935	2935	1
378	20241023	124000	23997610	2935	2935	2935	2935	0
379	20241023	123900	23997610	2935	2935	2935	2935	0
380	20241023	123800	23997610	2935	2935	2935	2935	11
381	20241023	123700	23965325	2935	2935	2935	2935	0
382	20241023	123600	23965325	2935	2935	2935	2935	0
383	20241023	123500	23965325	2935	2935	2935	2935	0
384	20241023	123400	23965325	2935	2935	2935	2935	0
385	20241023	123300	23965325	2935	2935	2935	2935	0
386	20241023	123200	23965325	2935	2935	2935	2935	0
387	20241023	123100	23965325	2935	2935	2935	2935	0
388	20241023	123000	23965325	2935	2935	2935	2935	0
389	20241023	122900	23965325	2935	2935	2935	2935	0
390	20241023	122800	23965325	2935	2935	2935	2935	0
391	20241023	122700	23965325	2935	2935	2935	2935	0
392	20241023	122600	23965325	2935	2935	2935	2935	0
393	20241023	122500	23965325	2935	2935	2935	2935	0
394	20241023	122400	23965325	2935	2935	2935	2935	0
395	20241023	122300	23965325	2935	2935	2935	2935	0
396	20241023	122200	23965325	2935	2935	2935	2935	0
397	20241023	122100	23965325	2935	2935	2935	2935	0
398	20241023	122000	23965325	2935	2935	2935	2935	30
399	20241023	121900	23877275	2930	2930	2930	2930	0
400	20241023	121800	23877275	2930	2930	2930	2930	0
401	20241023	121700	23877275	2930	2930	2930	2930	0
402	20241023	121600	23877275	2930	2930	2930	2930	0
403	20241023	121500	23877275	2930	2930	2930	2930	0
404	20241023	121400	23877275	2930	2930	2930	2930	0
405	20241023	121300	23877275	2930	2930	2930	2930	10
406	20241023	121200	23847975	2930	2940	2940	2930	1544
407	20241023	121100	19317250	2950	2950	2950	2950	0
408	20241023	121000	19317250	2950	2950	2950	2950	31
409	20241023	120900	19225800	2950	2950	2950	2950	0
410	20241023	120800	19225800	2950	2955	2955	2950	2
411	20241023	120700	19219895	2955	2955	2955	2955	0
412	20241023	120600	19219895	2955	2955	2955	2955	0
413	20241023	120500	19219895	2955	2955	2955	2955	0
414	20241023	120400	19219895	2955	2955	2955	2955	0
415	20241023	120300	19219895	2955	2955	2955	2955	0
416	20241023	120200	19219895	2955	2955	2955	2955	0
417	20241023	120100	19219895	2955	2955	2955	2955	8
418	20241023	120000	19196255	2955	2955	2955	2955	1
419	20241023	115900	19193300	2950	2950	2950	2950	0
420	20241023	115800	19193300	2950	2950	2950	2950	0
421	20241023	115700	19193300	2950	2950	2950	2950	0
422	20241023	115600	19193300	2950	2950	2950	2950	0
423	20241023	115500	19193300	2950	2950	2950	2950	0
424	20241023	115400	19193300	2950	2950	2950	2950	0
425	20241023	115300	19193300	2950	2950	2950	2950	0
426	20241023	115200	19193300	2950	2950	2950	2950	0
427	20241023	115100	19193300	2950	2950	2950	2950	0
428	20241023	115000	19193300	2950	2950	2950	2950	0
429	20241023	114900	19193300	2950	2950	2950	2950	0
430	20241023	114800	19193300	2950	2950	2950	2950	0
431	20241023	114700	19193300	2950	2950	2950	2950	1
432	20241023	114600	19190350	2955	2955	2955	2955	0
433	20241023	114500	19190350	2955	2955	2955	2955	0
434	20241023	114400	19190350	2955	2955	2955	2955	14
435	20241023	114300	19148980	2955	2955	2955	2955	0
436	20241023	114200	19148980	2955	2955	2955	2955	0
437	20241023	114100	19148980	2955	2955	2955	2955	0
438	20241023	114000	19148980	2955	2955	2955	2955	0
439	20241023	113900	19148980	2955	2955	2955	2955	0
440	20241023	113800	19148980	2955	2955	2955	2955	0
441	20241023	113700	19148980	2955	2955	2955	2955	5
442	20241023	113600	19134205	2960	2960	2960	2960	0
443	20241023	113500	19134205	2960	2960	2960	2960	5
444	20241023	113400	19119405	2960	2960	2960	2960	0
445	20241023	113300	19119405	2960	2960	2960	2960	0
446	20241023	113200	19119405	2960	2960	2960	2960	0
447	20241023	113100	19119405	2960	2960	2960	2960	0
448	20241023	113000	19119405	2960	2960	2960	2960	0
449	20241023	112900	19119405	2960	2960	2960	2960	0
450	20241023	112800	19119405	2960	2960	2960	2960	0
451	20241023	112700	19119405	2960	2960	2960	2960	49
452	20241023	112600	18974365	2960	2955	2960	2955	1032
453	20241023	112500	15920050	2955	2955	2955	2955	0
454	20241023	112400	15920050	2955	2955	2955	2955	0
455	20241023	112300	15920050	2955	2955	2955	2955	0
456	20241023	112200	15920050	2955	2955	2955	2955	0
457	20241023	112100	15920050	2955	2955	2955	2955	21
458	20241023	112000	15857995	2940	2940	2940	2940	0
459	20241023	111900	15857995	2940	2940	2940	2940	0
460	20241023	111800	15857995	2940	2940	2940	2940	0
461	20241023	111700	15857995	2940	2940	2940	2940	0
462	20241023	111600	15857995	2940	2940	2940	2940	14
463	20241023	111500	15816835	2940	2940	2940	2940	21
464	20241023	111400	15755095	2940	2940	2940	2940	0
465	20241023	111300	15755095	2940	2940	2940	2940	0
466	20241023	111200	15755095	2940	2940	2940	2940	0
467	20241023	111100	15755095	2940	2940	2940	2940	0
468	20241023	111000	15755095	2940	2940	2940	2940	0
469	20241023	110900	15755095	2940	2940	2940	2940	0
470	20241023	110800	15755095	2940	2940	2940	2940	0
471	20241023	110700	15755095	2940	2940	2940	2940	500
472	20241023	110600	14285095	2940	2940	2940	2940	10
473	20241023	110500	14255695	2940	2940	2940	2940	0
474	20241023	110400	14255695	2940	2940	2940	2940	0
475	20241023	110300	14255695	2940	2940	2940	2940	0
476	20241023	110200	14255695	2940	2940	2940	2940	1
477	20241023	110100	14252755	2940	2940	2940	2940	0
478	20241023	110000	14252755	2940	2940	2940	2940	0
479	20241023	105900	14252755	2940	2940	2940	2940	0
480	20241023	105800	14252755	2940	2940	2940	2940	0
481	20241023	105700	14252755	2940	2940	2940	2940	0
482	20241023	105600	14252755	2940	2940	2940	2940	0
483	20241023	105500	14252755	2940	2940	2940	2940	0
484	20241023	105400	14252755	2940	2940	2940	2940	4
485	20241023	105300	14240995	2940	2940	2940	2940	0
486	20241023	105200	14240995	2940	2940	2940	2940	0
487	20241023	105100	14240995	2940	2940	2940	2940	0
488	20241023	105000	14240995	2940	2940	2940	2940	0
489	20241023	104900	14240995	2940	2940	2940	2940	0
490	20241023	104800	14240995	2940	2940	2940	2940	0
491	20241023	104700	14240995	2940	2940	2940	2940	0
492	20241023	104600	14240995	2940	2940	2940	2940	0
493	20241023	104500	14240995	2940	2940	2940	2940	0
494	20241023	104400	14240995	2940	2940	2940	2940	0
495	20241023	104300	14240995	2940	2940	2940	2940	0
496	20241023	104200	14240995	2940	2940	2940	2940	0
497	20241023	104100	14240995	2940	2940	2940	2940	0
498	20241023	104000	14240995	2940	2940	2940	2940	0
499	20241023	103900	14240995	2940	2940	2940	2940	0
500	20241023	103800	14240995	2940	2940	2940	2940	0
501	20241023	103700	14240995	2940	2940	2940	2940	0
502	20241023	103600	14240995	2940	2940	2940	2940	0
503	20241023	103500	14240995	2940	2940	2940	2940	0
504	20241023	103400	14240995	2940	2940	2940	2940	0
505	20241023	103300	14240995	2940	2940	2940	2940	0
506	20241023	103200	14240995	2940	2940	2940	2940	0
507	20241023	103100	14240995	2940	2940	2940	2940	0
508	20241023	103000	14240995	2940	2940	2940	2940	170
509	20241023	102900	13741195	2960	2960	2960	2960	0
510	20241023	102800	13741195	2960	2960	2960	2960	0
511	20241023	102700	13741195	2960	2960	2960	2960	0
512	20241023	102600	13741195	2960	2960	2960	2960	0
513	20241023	102500	13741195	2960	2960	2960	2960	0
514	20241023	102400	13741195	2960	2960	2960	2960	0
515	20241023	102300	13741195	2960	2960	2960	2960	0
516	20241023	102200	13741195	2960	2960	2960	2960	0
517	20241023	102100	13741195	2960	2960	2960	2960	0
518	20241023	102000	13741195	2960	2960	2960	2960	0
519	20241023	101900	13741195	2960	2960	2960	2960	0
520	20241023	101800	13741195	2960	2960	2960	2960	0
521	20241023	101700	13741195	2960	2960	2960	2960	25
522	20241023	101600	13667195	2960	2960	2960	2960	0
523	20241023	101500	13667195	2960	2960	2960	2960	5
524	20241023	101400	13652395	2960	2960	2960	2960	0
525	20241023	101300	13652395	2960	2960	2960	2960	0
526	20241023	101200	13652395	2960	2960	2960	2960	0
527	20241023	101100	13652395	2960	2960	2960	2960	0
528	20241023	101000	13652395	2960	2960	2960	2960	0
529	20241023	100900	13652395	2960	2960	2960	2960	0
530	20241023	100800	13652395	2960	2960	2960	2960	0
531	20241023	100700	13652395	2960	2960	2960	2960	158
532	20241023	100600	13184715	2955	2955	2955	2955	0
533	20241023	100500	13184715	2955	2955	2955	2955	0
534	20241023	100400	13184715	2955	2955	2955	2955	0
535	20241023	100300	13184715	2955	2940	2955	2935	516
536	20241023	100200	11670015	2950	2950	2950	2950	1
537	20241023	100100	11667065	2935	2935	2935	2935	0
538	20241023	100000	11667065	2935	2935	2935	2935	0
539	20241023	095900	11667065	2935	2935	2935	2935	0
540	20241023	095800	11667065	2935	2935	2935	2935	0
541	20241023	095700	11667065	2935	2935	2935	2935	0
542	20241023	095600	11667065	2935	2935	2935	2935	0
543	20241023	095500	11667065	2935	2940	2940	2935	40
544	20241023	095400	11549655	2940	2940	2940	2940	0
545	20241023	095300	11549655	2940	2940	2940	2940	0
546	20241023	095200	11549655	2940	2940	2940	2940	102
547	20241023	095100	11249775	2940	2940	2940	2940	0
548	20241023	095000	11249775	2940	2940	2940	2940	0
549	20241023	094900	11249775	2940	2940	2940	2940	0
550	20241023	094800	11249775	2940	2940	2940	2940	0
551	20241023	094700	11249775	2940	2940	2940	2940	0
552	20241023	094600	11249775	2940	2930	2940	2930	501
553	20241023	094500	9776855	2930	2940	2940	2930	1105
554	20241023	094400	6536455	2940	2940	2940	2940	0
555	20241023	094300	6536455	2940	2945	2945	2940	846
556	20241023	094200	4049050	2940	2940	2940	2940	0
557	20241023	094100	4049050	2940	2940	2940	2940	0
558	20241023	094000	4049050	2940	2945	2945	2940	200
559	20241023	093900	3460285	2970	2970	2970	2970	0
560	20241023	093800	3460285	2970	2970	2970	2970	0
561	20241023	093700	3460285	2970	2970	2970	2970	0
562	20241023	093600	3460285	2970	2970	2970	2970	0
563	20241023	093500	3460285	2970	2970	2970	2970	0
564	20241023	093400	3460285	2970	2970	2970	2970	0
565	20241023	093300	3460285	2970	2970	2970	2970	1
566	20241023	093200	3457315	2970	2960	2970	2960	139
567	20241023	093100	3045865	2955	2955	2955	2955	20
568	20241023	093000	2986765	2955	2955	2955	2955	5
569	20241023	092900	2971990	2950	2950	2950	2950	0
570	20241023	092800	2971990	2950	2950	2950	2950	0
571	20241023	092700	2971990	2950	2950	2950	2950	0
572	20241023	092600	2971990	2950	2950	2950	2950	0
573	20241023	092500	2971990	2950	2950	2950	2950	0
574	20241023	092400	2971990	2950	2950	2950	2950	0
575	20241023	092300	2971990	2950	2950	2950	2950	0
576	20241023	092200	2971990	2950	2950	2950	2950	3
577	20241023	092100	2963140	2955	2955	2955	2955	0
578	20241023	092000	2963140	2955	2955	2955	2955	0
579	20241023	091900	2963140	2955	2950	2955	2935	90
580	20241023	091800	2697265	2940	2940	2940	2940	3
581	20241023	091700	2688445	2940	2940	2940	2940	40
582	20241023	091600	2570845	2940	2940	2940	2940	0
583	20241023	091500	2570845	2940	2940	2940	2940	22
584	20241023	091400	2506165	2965	2965	2965	2965	10
585	20241023	091300	2476515	2975	2975	2975	2975	1
586	20241023	091200	2473540	2970	2970	2970	2970	0
587	20241023	091100	2473540	2970	2970	2970	2970	66
588	20241023	091000	2277520	2965	2940	2965	2940	21
589	20241023	090900	2215405	2940	2940	2940	2940	0
590	20241023	090800	2215405	2940	2940	2940	2940	0
591	20241023	090700	2215405	2940	2955	2955	2940	535
592	20241023	090600	637345	2950	2950	2950	2950	0
593	20241023	090500	637345	2950	2950	2950	2950	0
594	20241023	090400	637345	2950	2950	2950	2950	0
595	20241023	090300	637345	2950	2950	2950	2950	0
596	20241023	090200	637345	2950	2950	2950	2950	30
597	20241023	090100	548845	2935	2935	2935	2935	0
598	20241023	090000	548845	2935	2935	2935	2935	187