KissMeData/002990/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183900	182105520	2985	2985	2985	2985	557
3	20241022	183800	182105520	2985	2985	2985	2985	0
4	20241022	183700	182105520	2985	2985	2985	2985	0
5	20241022	183600	182105520	2985	2985	2985	2985	0
6	20241022	183500	182105520	2985	2985	2985	2985	0
7	20241022	183400	182105520	2985	2985	2985	2985	0
8	20241022	183300	182105520	2985	2985	2985	2985	0
9	20241022	183200	182105520	2985	2985	2985	2985	0
10	20241022	183100	182105520	2985	2985	2985	2985	0
11	20241022	183000	182105520	2985	2985	2985	2985	0
12	20241022	182900	182105520	2985	2985	2985	2985	0
13	20241022	182800	182105520	2985	2985	2985	2985	0
14	20241022	182700	182105520	2985	2985	2985	2985	0
15	20241022	182600	182105520	2985	2985	2985	2985	0
16	20241022	182500	182105520	2985	2985	2985	2985	0
17	20241022	182400	182105520	2985	2985	2985	2985	0
18	20241022	182300	182105520	2985	2985	2985	2985	0
19	20241022	182200	182105520	2985	2985	2985	2985	0
20	20241022	182100	182105520	2985	2985	2985	2985	0
21	20241022	182000	182105520	2985	2985	2985	2985	0
22	20241022	181900	182105520	2985	2985	2985	2985	0
23	20241022	181800	182105520	2985	2985	2985	2985	0
24	20241022	181700	182105520	2985	2985	2985	2985	0
25	20241022	181600	182105520	2985	2985	2985	2985	0
26	20241022	181500	182105520	2985	2985	2985	2985	0
27	20241022	181400	182105520	2985	2985	2985	2985	0
28	20241022	181300	182105520	2985	2985	2985	2985	0
29	20241022	181200	182105520	2985	2985	2985	2985	0
30	20241022	181100	182105520	2985	2985	2985	2985	0
31	20241022	181000	182105520	2985	2985	2985	2985	0
32	20241022	180900	182105520	2985	2985	2985	2985	557
33	20241022	180800	182105520	2985	2985	2985	2985	0
34	20241022	180700	182105520	2985	2985	2985	2985	0
35	20241022	180600	182105520	2985	2985	2985	2985	0
36	20241022	180500	182105520	2985	2985	2985	2985	0
37	20241022	180400	182105520	2985	2985	2985	2985	0
38	20241022	180300	182105520	2985	2985	2985	2985	0
39	20241022	180200	182105520	2985	2985	2985	2985	0
40	20241022	180100	182105520	2985	2985	2985	2985	0
41	20241022	180000	182105520	2985	2985	2985	2985	0
42	20241022	175900	182105520	2985	2985	2985	2985	0
43	20241022	175800	182105520	2985	2985	2985	2985	0
44	20241022	175700	182105520	2985	2985	2985	2985	0
45	20241022	175600	182105520	2985	2985	2985	2985	0
46	20241022	175500	182105520	2985	2985	2985	2985	0
47	20241022	175400	182105520	2985	2985	2985	2985	0
48	20241022	175300	182105520	2985	2985	2985	2985	0
49	20241022	175200	182105520	2985	2985	2985	2985	0
50	20241022	175100	182105520	2985	2985	2985	2985	0
51	20241022	175000	182105520	2985	2985	2985	2985	0
52	20241022	174900	182105520	2985	2985	2985	2985	0
53	20241022	174800	182105520	2985	2985	2985	2985	0
54	20241022	174700	182105520	2985	2985	2985	2985	0
55	20241022	174600	182105520	2985	2985	2985	2985	0
56	20241022	174500	182105520	2985	2985	2985	2985	0
57	20241022	174400	182105520	2985	2985	2985	2985	0
58	20241022	174300	182105520	2985	2985	2985	2985	0
59	20241022	174200	182105520	2985	2985	2985	2985	0
60	20241022	174100	182105520	2985	2985	2985	2985	0
61	20241022	174000	182105520	2985	2985	2985	2985	0
62	20241022	173900	182105520	2985	2985	2985	2985	557
63	20241022	173800	182105520	2985	2985	2985	2985	0
64	20241022	173700	182105520	2985	2985	2985	2985	0
65	20241022	173600	182105520	2985	2985	2985	2985	0
66	20241022	173500	182105520	2985	2985	2985	2985	0
67	20241022	173400	182105520	2985	2985	2985	2985	0
68	20241022	173300	182105520	2985	2985	2985	2985	0
69	20241022	173200	182105520	2985	2985	2985	2985	0
70	20241022	173100	182105520	2985	2985	2985	2985	0
71	20241022	173000	182105520	2985	2985	2985	2985	0
72	20241022	172900	182105520	2985	2985	2985	2985	0
73	20241022	172800	182105520	2985	2985	2985	2985	0
74	20241022	172700	182105520	2985	2985	2985	2985	0
75	20241022	172600	182105520	2985	2985	2985	2985	0
76	20241022	172500	182105520	2985	2985	2985	2985	0
77	20241022	172400	182105520	2985	2985	2985	2985	0
78	20241022	172300	182105520	2985	2985	2985	2985	0
79	20241022	172200	182105520	2985	2985	2985	2985	0
80	20241022	172100	182105520	2985	2985	2985	2985	0
81	20241022	172000	182105520	2985	2985	2985	2985	0
82	20241022	171900	182105520	2985	2985	2985	2985	0
83	20241022	171800	182105520	2985	2985	2985	2985	0
84	20241022	171700	182105520	2985	2985	2985	2985	0
85	20241022	171600	182105520	2985	2985	2985	2985	0
86	20241022	171500	182105520	2985	2985	2985	2985	0
87	20241022	171400	182105520	2985	2985	2985	2985	0
88	20241022	171300	182105520	2985	2985	2985	2985	0
89	20241022	171200	182105520	2985	2985	2985	2985	0
90	20241022	171100	182105520	2985	2985	2985	2985	0
91	20241022	171000	182105520	2985	2985	2985	2985	0
92	20241022	170900	182105520	2985	2985	2985	2985	557
93	20241022	170800	182105520	2985	2985	2985	2985	0
94	20241022	170700	182105520	2985	2985	2985	2985	0
95	20241022	170600	182105520	2985	2985	2985	2985	0
96	20241022	170500	182105520	2985	2985	2985	2985	0
97	20241022	170400	182105520	2985	2985	2985	2985	0
98	20241022	170300	182105520	2985	2985	2985	2985	0
99	20241022	170200	182105520	2985	2985	2985	2985	0
100	20241022	170100	182105520	2985	2985	2985	2985	0
101	20241022	170000	182105520	2985	2985	2985	2985	0
102	20241022	165900	182105520	2985	2985	2985	2985	0
103	20241022	165800	182105520	2985	2985	2985	2985	0
104	20241022	165700	182105520	2985	2985	2985	2985	0
105	20241022	165600	182105520	2985	2985	2985	2985	0
106	20241022	165500	182105520	2985	2985	2985	2985	0
107	20241022	165400	182105520	2985	2985	2985	2985	0
108	20241022	165300	182105520	2985	2985	2985	2985	0
109	20241022	165200	182105520	2985	2985	2985	2985	0
110	20241022	165100	182105520	2985	2985	2985	2985	0
111	20241022	165000	182105520	2985	2985	2985	2985	0
112	20241022	164900	182105520	2985	2985	2985	2985	0
113	20241022	164800	182105520	2985	2985	2985	2985	0
114	20241022	164700	182105520	2985	2985	2985	2985	0
115	20241022	164600	182105520	2985	2985	2985	2985	0
116	20241022	164500	182105520	2985	2985	2985	2985	0
117	20241022	164400	182105520	2985	2985	2985	2985	0
118	20241022	164300	182105520	2985	2985	2985	2985	0
119	20241022	164200	182105520	2985	2985	2985	2985	0
120	20241022	164100	182105520	2985	2985	2985	2985	0
121	20241022	164000	182105520	2985	2985	2985	2985	0
122	20241022	163900	182105520	2985	2985	2985	2985	557
123	20241022	163800	182105520	2985	2985	2985	2985	0
124	20241022	163700	182105520	2985	2985	2985	2985	0
125	20241022	163600	182105520	2985	2985	2985	2985	0
126	20241022	163500	182105520	2985	2985	2985	2985	0
127	20241022	163400	182105520	2985	2985	2985	2985	0
128	20241022	163300	182105520	2985	2985	2985	2985	0
129	20241022	163200	182105520	2985	2985	2985	2985	0
130	20241022	163100	182105520	2985	2985	2985	2985	0
131	20241022	163000	182105520	2985	2985	2985	2985	0
132	20241022	162900	182105520	2985	2985	2985	2985	0
133	20241022	162800	182105520	2985	2985	2985	2985	0
134	20241022	162700	182105520	2985	2985	2985	2985	0
135	20241022	162600	182105520	2985	2985	2985	2985	0
136	20241022	162500	182105520	2985	2985	2985	2985	0
137	20241022	162400	182105520	2985	2985	2985	2985	0
138	20241022	162300	182105520	2985	2985	2985	2985	0
139	20241022	162200	182105520	2985	2985	2985	2985	0
140	20241022	162100	182105520	2985	2985	2985	2985	0
141	20241022	162000	182105520	2985	2985	2985	2985	0
142	20241022	161900	182105520	2985	2985	2985	2985	0
143	20241022	161800	182105520	2985	2985	2985	2985	0
144	20241022	161700	182105520	2985	2985	2985	2985	0
145	20241022	161600	182105520	2985	2985	2985	2985	0
146	20241022	161500	182105520	2985	2985	2985	2985	0
147	20241022	161400	182105520	2985	2985	2985	2985	0
148	20241022	161300	182105520	2985	2985	2985	2985	0
149	20241022	161200	182105520	2985	2985	2985	2985	0
150	20241022	161100	182105520	2985	2985	2985	2985	0
151	20241022	161000	182105520	2985	2985	2985	2985	0
152	20241022	160900	182105520	2985	2985	2985	2985	557
153	20241022	160800	182105520	2985	2985	2985	2985	0
154	20241022	160700	182105520	2985	2985	2985	2985	0
155	20241022	160600	182105520	2985	2985	2985	2985	0
156	20241022	160500	182105520	2985	2985	2985	2985	0
157	20241022	160400	182105520	2985	2985	2985	2985	0
158	20241022	160300	182105520	2985	2985	2985	2985	0
159	20241022	160200	182105520	2985	2985	2985	2985	0
160	20241022	160100	182105520	2985	2985	2985	2985	0
161	20241022	160000	182105520	2985	2985	2985	2985	0
162	20241022	155900	182105520	2985	2985	2985	2985	0
163	20241022	155800	182105520	2985	2985	2985	2985	0
164	20241022	155700	182105520	2985	2985	2985	2985	0
165	20241022	155600	182105520	2985	2985	2985	2985	0
166	20241022	155500	182105520	2985	2985	2985	2985	0
167	20241022	155400	182105520	2985	2985	2985	2985	0
168	20241022	155300	182105520	2985	2985	2985	2985	0
169	20241022	155200	182105520	2985	2985	2985	2985	0
170	20241022	155100	182105520	2985	2985	2985	2985	0
171	20241022	155000	182105520	2985	2985	2985	2985	0
172	20241022	154900	182105520	2985	2985	2985	2985	0
173	20241022	154800	182105520	2985	2985	2985	2985	0
174	20241022	154700	182105520	2985	2985	2985	2985	0
175	20241022	154600	182105520	2985	2985	2985	2985	0
176	20241022	154500	182105520	2985	2985	2985	2985	0
177	20241022	154400	182105520	2985	2985	2985	2985	0
178	20241022	154300	182105520	2985	2985	2985	2985	0
179	20241022	154200	182105520	2985	2985	2985	2985	0
180	20241022	154100	182105520	2985	2985	2985	2985	0
181	20241022	154000	182105520	2985	2985	2985	2985	0
182	20241022	153900	182105520	2985	2985	2985	2985	557
183	20241022	153800	182105520	2985	2985	2985	2985	0
184	20241022	153700	182105520	2985	2985	2985	2985	0
185	20241022	153600	182105520	2985	2985	2985	2985	0
186	20241022	153500	182105520	2985	2985	2985	2985	0
187	20241022	153400	182105520	2985	2985	2985	2985	0
188	20241022	153300	182105520	2985	2985	2985	2985	0
189	20241022	153200	182105520	2985	2985	2985	2985	0
190	20241022	153100	182105520	2985	2985	2985	2985	0
191	20241022	153000	182105520	2985	2985	2985	2985	557
192	20241022	152900	180442875	2980	2980	2980	2980	0
193	20241022	152800	180442875	2980	2980	2980	2980	0
194	20241022	152700	180442875	2980	2980	2980	2980	0
195	20241022	152600	180442875	2980	2980	2980	2980	0
196	20241022	152500	180442875	2980	2980	2980	2980	0
197	20241022	152400	180442875	2980	2980	2980	2980	0
198	20241022	152300	180442875	2980	2980	2980	2980	0
199	20241022	152200	180442875	2980	2980	2980	2980	0
200	20241022	152100	180442875	2980	2980	2980	2980	0
201	20241022	152000	180442875	2980	2980	2980	2980	0
202	20241022	151900	180442875	2980	2980	2985	2980	92
203	20241022	151800	180168510	2980	2980	2980	2980	0
204	20241022	151700	180168510	2980	2985	2985	2980	12
205	20241022	151600	180132700	2980	2980	2980	2980	0
206	20241022	151500	180132700	2980	2980	2980	2980	21
207	20241022	151400	180070120	2980	2980	2980	2980	0
208	20241022	151300	180070120	2980	2980	2980	2980	0
209	20241022	151200	180070120	2980	2985	2985	2980	59
210	20241022	151100	179894125	2980	2985	2985	2980	110
211	20241022	151000	179566005	2985	2985	2985	2985	115
212	20241022	150900	179222730	2985	2985	2985	2985	121
213	20241022	150800	178861545	2980	2980	2980	2980	0
214	20241022	150700	178861545	2980	2985	2985	2980	47
215	20241022	150600	178721280	2980	2980	2980	2980	0
216	20241022	150500	178721280	2980	2980	2980	2980	0
217	20241022	150400	178721280	2980	2995	2995	2980	12
218	20241022	150300	178685370	2995	2985	2995	2980	200
219	20241022	150200	178088255	2985	2985	2985	2980	15
220	20241022	150100	178043485	2985	2985	2985	2985	0
221	20241022	150000	178043485	2985	2985	2985	2985	20
222	20241022	145900	177983785	2985	2985	2985	2985	0
223	20241022	145800	177983785	2985	2985	2985	2985	2
224	20241022	145700	177977815	2985	2985	2985	2985	11
225	20241022	145600	177944980	2985	2985	2985	2985	0
226	20241022	145500	177944980	2985	2985	2985	2985	103
227	20241022	145400	177637525	3000	3000	3000	3000	0
228	20241022	145300	177637525	3000	3000	3000	3000	0
229	20241022	145200	177637525	3000	3000	3000	3000	0
230	20241022	145100	177637525	3000	2985	3000	2985	104
231	20241022	145000	177325585	2980	2980	2980	2980	6
232	20241022	144900	177307705	2980	2990	2990	2980	1061
233	20241022	144800	174142580	2990	2990	2990	2990	0
234	20241022	144700	174142580	2990	2990	2990	2990	0
235	20241022	144600	174142580	2990	2990	2990	2990	1
236	20241022	144500	174139590	2990	2990	2990	2990	0
237	20241022	144400	174139590	2990	2990	2990	2990	0
238	20241022	144300	174139590	2990	2990	2990	2990	3
239	20241022	144200	174130620	2990	2995	2995	2990	22
240	20241022	144100	174064795	2995	2995	2995	2995	2
241	20241022	144000	174058805	2995	2995	2995	2995	0
242	20241022	143900	174058805	2995	2995	2995	2995	0
243	20241022	143800	174058805	2995	2995	2995	2995	0
244	20241022	143700	174058805	2995	2995	2995	2990	7
245	20241022	143600	174037845	2985	2985	2985	2985	0
246	20241022	143500	174037845	2985	2985	2985	2985	7
247	20241022	143400	174016950	2985	2985	2985	2985	0
248	20241022	143300	174016950	2985	2985	2985	2985	0
249	20241022	143200	174016950	2985	2985	2985	2985	0
250	20241022	143100	174016950	2985	2985	2985	2985	0
251	20241022	143000	174016950	2985	2985	2985	2985	0
252	20241022	142900	174016950	2985	2985	2985	2985	0
253	20241022	142800	174016950	2985	2985	2985	2985	0
254	20241022	142700	174016950	2985	2985	2985	2985	0
255	20241022	142600	174016950	2985	2985	2985	2985	0
256	20241022	142500	174016950	2985	2985	2985	2985	0
257	20241022	142400	174016950	2985	2985	2985	2985	0
258	20241022	142300	174016950	2985	2985	2985	2985	0
259	20241022	142200	174016950	2985	3000	3000	2985	13
260	20241022	142100	173977980	3000	3000	3000	3000	0
261	20241022	142000	173977980	3000	3000	3000	3000	0
262	20241022	141900	173977980	3000	3000	3000	3000	0
263	20241022	141800	173977980	3000	3000	3000	3000	0
264	20241022	141700	173977980	3000	3000	3000	3000	1
265	20241022	141600	173974980	2995	2995	2995	2995	0
266	20241022	141500	173974980	2995	2995	2995	2995	0
267	20241022	141400	173974980	2995	2995	2995	2995	3
268	20241022	141300	173965995	3000	2980	3000	2980	8
269	20241022	141200	173942135	2980	2980	2980	2980	0
270	20241022	141100	173942135	2980	2980	2980	2980	0
271	20241022	141000	173942135	2980	2980	2980	2980	0
272	20241022	140900	173942135	2980	2980	2980	2980	0
273	20241022	140800	173942135	2980	2980	2980	2980	12
274	20241022	140700	173906375	2980	2980	2980	2980	0
275	20241022	140600	173906375	2980	2980	2980	2980	0
276	20241022	140500	173906375	2980	2980	2980	2980	0
277	20241022	140400	173906375	2980	2980	2980	2980	0
278	20241022	140300	173906375	2980	2980	2980	2980	0
279	20241022	140200	173906375	2980	2980	2980	2980	0
280	20241022	140100	173906375	2980	2980	2980	2980	0
281	20241022	140000	173906375	2980	2990	3000	2980	112
282	20241022	135900	173571070	2980	2980	2980	2980	0
283	20241022	135800	173571070	2980	2980	2980	2980	0
284	20241022	135700	173571070	2980	2980	2980	2980	0
285	20241022	135600	173571070	2980	2980	2980	2980	0
286	20241022	135500	173571070	2980	2980	2980	2980	0
287	20241022	135400	173571070	2980	2980	2980	2980	0
288	20241022	135300	173571070	2980	2990	2990	2980	2
289	20241022	135200	173565100	2980	2980	2980	2980	143
290	20241022	135100	173138960	2990	2990	2990	2990	0
291	20241022	135000	173138960	2990	2990	2990	2990	0
292	20241022	134900	173138960	2990	2990	2990	2990	0
293	20241022	134800	173138960	2990	2990	2990	2990	0
294	20241022	134700	173138960	2990	2990	2990	2990	1
295	20241022	134600	173135970	2980	2990	2990	2980	2
296	20241022	134500	173130000	2985	2985	2985	2985	1
297	20241022	134400	173127015	2980	2980	2980	2980	0
298	20241022	134300	173127015	2980	2980	2980	2980	0
299	20241022	134200	173127015	2980	2985	2985	2980	126
300	20241022	134100	172750985	2980	2980	2980	2980	0
301	20241022	134000	172750985	2980	2980	2980	2980	0
302	20241022	133900	172750985	2980	2980	2980	2980	0
303	20241022	133800	172750985	2980	2980	2980	2980	69
304	20241022	133700	172545365	2975	2975	2975	2975	0
305	20241022	133600	172545365	2975	2975	2975	2975	0
306	20241022	133500	172545365	2975	2975	2975	2975	0
307	20241022	133400	172545365	2975	2975	2975	2975	0
308	20241022	133300	172545365	2975	2975	2975	2975	0
309	20241022	133200	172545365	2975	2975	2975	2975	193
310	20241022	133100	171971190	2975	2975	2975	2975	1
311	20241022	133000	171968215	2970	2970	2970	2970	0
312	20241022	132900	171968215	2970	2970	2970	2970	0
313	20241022	132800	171968215	2970	2975	2975	2970	83
314	20241022	132700	171721370	2975	2975	2975	2975	0
315	20241022	132600	171721370	2975	2970	2975	2970	5
316	20241022	132500	171706510	2975	2975	2975	2975	1
317	20241022	132400	171703535	2975	2975	2975	2975	1
318	20241022	132300	171700560	2970	2975	2975	2970	319
319	20241022	132200	170752385	2975	2975	2975	2975	1547
320	20241022	132100	166150060	2980	2980	2980	2980	101
321	20241022	132000	165849080	2980	2980	2980	2980	15
322	20241022	131900	165804380	2980	2980	2980	2980	313
323	20241022	131800	164871640	2980	2980	2980	2980	12
324	20241022	131700	164835880	2980	2980	2980	2980	112
325	20241022	131600	164502120	2980	3000	3000	2975	3560
326	20241022	131500	153877680	2985	2985	2985	2985	0
327	20241022	131400	153877680	2985	2985	2985	2985	0
328	20241022	131300	153877680	2985	2985	2985	2985	0
329	20241022	131200	153877680	2985	2985	2985	2985	0
330	20241022	131100	153877680	2985	2985	2985	2985	0
331	20241022	131000	153877680	2985	2985	2985	2985	3
332	20241022	130900	153868725	3000	3000	3000	3000	115
333	20241022	130800	153523725	3000	3000	3000	3000	1
334	20241022	130700	153520725	2985	3000	3000	2985	102
335	20241022	130600	153214755	3000	3000	3000	3000	1
336	20241022	130500	153211755	3005	3005	3005	3005	0
337	20241022	130400	153211755	3005	3005	3005	3005	1
338	20241022	130300	153208750	2985	2985	2985	2985	0
339	20241022	130200	153208750	2985	2985	2985	2985	0
340	20241022	130100	153208750	2985	2985	2985	2985	342
341	20241022	130000	152187880	2985	2985	2985	2985	0
342	20241022	125900	152187880	2985	2985	2985	2985	0
343	20241022	125800	152187880	2985	2985	2985	2985	0
344	20241022	125700	152187880	2985	2985	3005	2985	1265
345	20241022	125600	148401140	2985	2985	2985	2985	132
346	20241022	125500	148007120	2980	2980	2980	2980	0
347	20241022	125400	148007120	2980	2980	2980	2980	0
348	20241022	125300	148007120	2980	2980	2980	2980	0
349	20241022	125200	148007120	2980	2980	2980	2980	0
350	20241022	125100	148007120	2980	2980	2980	2980	0
351	20241022	125000	148007120	2980	2980	2980	2980	0
352	20241022	124900	148007120	2980	2980	2980	2980	0
353	20241022	124800	148007120	2980	2985	2985	2980	8
354	20241022	124700	147983245	2985	2985	2990	2985	3
355	20241022	124600	147974285	2980	2980	2980	2980	0
356	20241022	124500	147974285	2980	2980	2980	2980	0
357	20241022	124400	147974285	2980	2980	2980	2980	0
358	20241022	124300	147974285	2980	2980	2980	2980	0
359	20241022	124200	147974285	2980	2980	2980	2980	0
360	20241022	124100	147974285	2980	2980	2980	2980	1212
361	20241022	124000	144362525	2980	2980	2990	2980	147
362	20241022	123900	143924365	2980	2990	2990	2980	4081
363	20241022	123800	131747950	2990	2990	2990	2990	0
364	20241022	123700	131747950	2990	2990	2990	2990	0
365	20241022	123600	131747950	2990	2990	2990	2990	8
366	20241022	123500	131724030	2985	2990	2990	2985	2793
367	20241022	123400	123386405	2985	2985	2985	2985	0
368	20241022	123300	123386405	2985	2985	2985	2985	0
369	20241022	123200	123386405	2985	2985	2985	2985	0
370	20241022	123100	123386405	2985	2985	2985	2985	0
371	20241022	123000	123386405	2985	2985	2985	2985	0
372	20241022	122900	123386405	2985	2985	2985	2985	0
373	20241022	122800	123386405	2985	2985	2985	2985	0
374	20241022	122700	123386405	2985	2985	2985	2985	0
375	20241022	122600	123386405	2985	2985	2985	2985	0
376	20241022	122500	123386405	2985	2985	2985	2985	0
377	20241022	122400	123386405	2985	2985	2985	2985	0
378	20241022	122300	123386405	2985	2985	2985	2985	0
379	20241022	122200	123386405	2985	2985	2985	2985	0
380	20241022	122100	123386405	2985	2985	2985	2985	0
381	20241022	122000	123386405	2985	2985	2985	2985	0
382	20241022	121900	123386405	2985	3005	3005	2985	115
383	20241022	121800	123041090	2990	2995	3000	2990	253
384	20241022	121700	122282245	2990	2990	2990	2990	0
385	20241022	121600	122282245	2990	2990	2990	2990	0
386	20241022	121500	122282245	2990	2990	2990	2990	2
387	20241022	121400	122276265	2985	2995	2995	2985	1069
388	20241022	121300	119076000	2985	2995	2995	2985	591
389	20241022	121200	117306665	2990	2990	2990	2990	10
390	20241022	121100	117276765	2985	2985	2985	2985	0
391	20241022	121000	117276765	2985	2990	2990	2985	4
392	20241022	120900	117264810	2985	2985	2985	2985	0
393	20241022	120800	117264810	2985	2985	2985	2985	0
394	20241022	120700	117264810	2985	2990	2995	2985	1653
395	20241022	120600	112323295	2990	2990	2990	2990	0
396	20241022	120500	112323295	2990	2995	2995	2990	1166
397	20241022	120400	108831950	2990	2990	2990	2990	0
398	20241022	120300	108831950	2990	2995	2995	2990	15
399	20241022	120200	108787040	2995	2995	2995	2995	1
400	20241022	120100	108784045	2990	2990	2990	2990	0
401	20241022	120000	108784045	2990	2990	2990	2990	0
402	20241022	115900	108784045	2990	2990	2990	2990	0
403	20241022	115800	108784045	2990	2990	2990	2990	0
404	20241022	115700	108784045	2990	2990	2990	2990	0
405	20241022	115600	108784045	2990	2990	2990	2990	0
406	20241022	115500	108784045	2990	2990	2990	2990	0
407	20241022	115400	108784045	2990	2990	2990	2990	0
408	20241022	115300	108784045	2990	2995	2995	2990	51
409	20241022	115200	108631350	2990	2990	2990	2990	0
410	20241022	115100	108631350	2990	2990	2995	2985	35
411	20241022	115000	108526640	2985	2990	2990	2985	11
412	20241022	114900	108493755	2985	2990	2990	2985	148
413	20241022	114800	108051330	2990	2990	2990	2990	0
414	20241022	114700	108051330	2990	2990	2990	2990	1
415	20241022	114600	108048340	2985	2985	2985	2985	0
416	20241022	114500	108048340	2985	2990	2990	2985	23
417	20241022	114400	107979585	2985	2985	2985	2985	0
418	20241022	114300	107979585	2985	2985	2985	2985	0
419	20241022	114200	107979585	2985	2985	2985	2985	0
420	20241022	114100	107979585	2985	2985	2985	2985	0
421	20241022	114000	107979585	2985	2985	2985	2985	0
422	20241022	113900	107979585	2985	2990	2990	2985	4
423	20241022	113800	107967630	2990	2990	2990	2990	0
424	20241022	113700	107967630	2990	2990	2990	2990	0
425	20241022	113600	107967630	2990	2990	2990	2990	2
426	20241022	113500	107961650	2985	2985	2985	2985	0
427	20241022	113400	107961650	2985	2990	2990	2985	88
428	20241022	113300	107698590	2985	2985	2985	2985	0
429	20241022	113200	107698590	2985	2985	2985	2985	0
430	20241022	113100	107698590	2985	2985	2985	2985	1212
431	20241022	113000	104080770	2990	2990	2990	2990	0
432	20241022	112900	104080770	2990	2985	2990	2985	6
433	20241022	112800	104062855	2990	2990	2990	2985	1552
434	20241022	112700	99423555	2990	2990	2990	2990	46
435	20241022	112600	99286015	2995	2995	2995	2995	0
436	20241022	112500	99286015	2995	2995	2995	2995	0
437	20241022	112400	99286015	2995	2995	2995	2995	1
438	20241022	112300	99283020	2990	2990	2990	2990	57
439	20241022	112200	99112590	2990	2995	2995	2990	28
440	20241022	112100	99028750	2990	2995	2995	2990	142
441	20241022	112000	98604165	2995	2995	2995	2995	20
442	20241022	111900	98544265	2990	2995	2995	2990	30
443	20241022	111800	98454515	2995	2995	2995	2995	0
444	20241022	111700	98454515	2995	2995	2995	2995	0
445	20241022	111600	98454515	2995	2995	2995	2995	2
446	20241022	111500	98448525	2995	2995	2995	2995	9
447	20241022	111400	98421570	2995	2995	2995	2995	105
448	20241022	111300	98107095	2995	2995	2995	2995	0
449	20241022	111200	98107095	2995	3000	3000	2995	76
450	20241022	111100	97879420	3000	3000	3000	3000	10
451	20241022	111000	97849420	2995	2995	2995	2995	50
452	20241022	110900	97699670	3000	3000	3000	3000	508
453	20241022	110800	96175670	3005	3005	3005	3005	0
454	20241022	110700	96175670	3005	3005	3005	3005	0
455	20241022	110600	96175670	3005	3005	3005	3005	0
456	20241022	110500	96175670	3005	3005	3005	3005	0
457	20241022	110400	96175670	3005	3005	3005	3005	0
458	20241022	110300	96175670	3005	3005	3005	3005	0
459	20241022	110200	96175670	3005	3005	3005	3005	0
460	20241022	110100	96175670	3005	3005	3005	3005	0
461	20241022	110000	96175670	3005	3005	3005	3005	0
462	20241022	105900	96175670	3005	3005	3005	3005	0
463	20241022	105800	96175670	3005	3000	3005	2995	189
464	20241022	105700	95608615	2995	3000	3000	2995	58
465	20241022	105600	95434655	3000	3000	3000	3000	0
466	20241022	105500	95434655	3000	3000	3000	3000	0
467	20241022	105400	95434655	3000	3000	3000	3000	0
468	20241022	105300	95434655	3000	3000	3000	3000	0
469	20241022	105200	95434655	3000	3000	3000	3000	0
470	20241022	105100	95434655	3000	3000	3000	3000	1
471	20241022	105000	95431655	3000	3000	3000	3000	0
472	20241022	104900	95431655	3000	3000	3000	3000	0
473	20241022	104800	95431655	3000	3000	3000	3000	0
474	20241022	104700	95431655	3000	3000	3000	3000	0
475	20241022	104600	95431655	3000	3000	3000	3000	0
476	20241022	104500	95431655	3000	3000	3000	3000	1
477	20241022	104400	95428655	2995	2995	2995	2995	0
478	20241022	104300	95428655	2995	2995	2995	2995	205
479	20241022	104200	94814680	3000	3000	3000	3000	0
480	20241022	104100	94814680	3000	3000	3000	3000	0
481	20241022	104000	94814680	3000	3000	3000	3000	0
482	20241022	103900	94814680	3000	3000	3000	3000	0
483	20241022	103800	94814680	3000	3000	3000	3000	0
484	20241022	103700	94814680	3000	3000	3000	3000	1
485	20241022	103600	94811680	2995	2995	2995	2995	0
486	20241022	103500	94811680	2995	2995	2995	2995	0
487	20241022	103400	94811680	2995	2995	2995	2995	0
488	20241022	103300	94811680	2995	2995	2995	2995	0
489	20241022	103200	94811680	2995	2995	2995	2995	47
490	20241022	103100	94670915	2995	2995	2995	2995	0
491	20241022	103000	94670915	2995	2995	2995	2995	20
492	20241022	102900	94611015	2995	2995	2995	2995	0
493	20241022	102800	94611015	2995	3010	3010	2995	110
494	20241022	102700	94280065	2995	2995	2995	2995	0
495	20241022	102600	94280065	2995	2995	3015	2985	646
496	20241022	102500	92339910	2985	2985	2985	2985	0
497	20241022	102400	92339910	2985	2985	2990	2985	3075
498	20241022	102300	83160875	2985	2985	2985	2985	25
499	20241022	102200	83086250	2985	2990	2990	2980	625
500	20241022	102100	81220675	2990	2985	2990	2985	162
501	20241022	102000	80736410	2985	2995	2995	2985	2849
502	20241022	101900	72221815	2995	2995	2995	2995	10
503	20241022	101800	72191865	2995	2995	2995	2995	10
504	20241022	101700	72161915	2995	3010	3010	2995	661
505	20241022	101600	70173130	2995	2995	2995	2990	111
506	20241022	101500	69840700	2990	2995	2995	2990	37
507	20241022	101400	69729910	2990	2995	2995	2990	6
508	20241022	101300	69711945	2995	2995	2995	2990	2389
509	20241022	101200	62568820	2995	3000	3000	2995	5509
510	20241022	101100	46047695	3005	3005	3005	3005	369
511	20241022	101000	44938850	3005	3005	3005	3005	0
512	20241022	100900	44938850	3005	3015	3015	3005	8
513	20241022	100800	44914770	3005	3020	3020	3005	8
514	20241022	100700	44890625	3020	3020	3020	3020	0
515	20241022	100600	44890625	3020	3005	3020	3005	2
516	20241022	100500	44884600	3020	3020	3020	3005	18
517	20241022	100400	44830270	3005	3005	3005	3005	0
518	20241022	100300	44830270	3005	3005	3005	3005	0
519	20241022	100200	44830270	3005	3005	3005	3005	11
520	20241022	100100	44797215	3005	3005	3020	3005	11
521	20241022	100000	44764025	3020	3020	3020	3020	3
522	20241022	095900	44754965	3005	3005	3005	3005	0
523	20241022	095800	44754965	3005	3005	3005	3005	297
524	20241022	095700	43862480	3005	3005	3005	3005	0
525	20241022	095600	43862480	3005	3005	3010	3005	6
526	20241022	095500	43844435	3005	3005	3005	3005	12
527	20241022	095400	43808375	3020	3020	3020	3020	1
528	20241022	095300	43805355	3005	3005	3005	3005	0
529	20241022	095200	43805355	3005	3010	3010	3005	71
530	20241022	095100	43591690	3020	3020	3020	3020	1
531	20241022	095000	43588670	3010	3010	3010	3010	0
532	20241022	094900	43588670	3010	3010	3010	3010	43
533	20241022	094800	43459240	3020	3020	3020	3020	400
534	20241022	094700	42251240	3020	3020	3020	3020	1
535	20241022	094600	42248220	3005	3005	3005	3005	0
536	20241022	094500	42248220	3005	3005	3005	3005	4
537	20241022	094400	42236200	3010	3010	3010	3010	2
538	20241022	094300	42230180	3020	3020	3020	3020	1
539	20241022	094200	42227160	3020	3020	3020	3020	0
540	20241022	094100	42227160	3020	3020	3020	3020	0
541	20241022	094000	42227160	3020	3020	3020	3020	2
542	20241022	093900	42221120	3020	3020	3020	3020	0
543	20241022	093800	42221120	3020	3020	3020	3020	1
544	20241022	093700	42218100	3005	3005	3005	3005	0
545	20241022	093600	42218100	3005	3020	3020	3005	18
546	20241022	093500	42163770	3005	3020	3020	3005	2
547	20241022	093400	42157745	3020	3020	3020	3020	3
548	20241022	093300	42148685	3020	3020	3020	3020	1
549	20241022	093200	42145665	3020	3020	3020	3005	5
550	20241022	093100	42130580	3005	3005	3005	3005	0
551	20241022	093000	42130580	3005	3010	3010	3005	83
552	20241022	092900	41881035	3020	3020	3020	3020	0
553	20241022	092800	41881035	3020	3020	3020	3020	4
554	20241022	092700	41868955	3025	3025	3025	3025	0
555	20241022	092600	41868955	3025	3025	3025	3010	91
556	20241022	092500	41593695	3010	3010	3010	3010	0
557	20241022	092400	41593695	3010	3025	3025	3010	108
558	20241022	092300	41268555	3005	3005	3005	3005	0
559	20241022	092200	41268555	3005	3005	3010	3005	1507
560	20241022	092100	36739955	3010	3005	3010	3005	4
561	20241022	092000	36727925	3010	3015	3015	3010	1064
562	20241022	091900	33525265	3010	3010	3010	3010	1
563	20241022	091800	33522255	3015	3015	3015	3015	0
564	20241022	091700	33522255	3015	3010	3015	3010	139
565	20241022	091600	33103860	3010	3015	3015	3010	44
566	20241022	091500	32971230	3015	3015	3015	3010	16
567	20241022	091400	32923000	3015	3015	3015	3015	1
568	20241022	091300	32919985	3015	3010	3015	3010	116
569	20241022	091200	32570810	3015	3015	3015	3015	30
570	20241022	091100	32480360	3010	3010	3010	3010	0
571	20241022	091000	32480360	3010	3010	3010	3010	0
572	20241022	090900	32480360	3010	3010	3010	3010	0
573	20241022	090800	32480360	3010	3010	3010	3010	100
574	20241022	090700	32179360	3015	3020	3020	3015	145
575	20241022	090600	31742170	3020	3020	3020	3020	14
576	20241022	090500	31699890	3025	3025	3025	3025	3
577	20241022	090400	31690815	3035	3025	3035	3025	7017
578	20241022	090300	10438225	3010	3015	3015	3010	8
579	20241022	090200	10414110	3010	3010	3010	3010	0
580	20241022	090100	10414110	3010	3010	3010	3010	24
581	20241022	090000	10341870	3010	3000	3020	3000	3447