KissMeData/092300/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200300	65948055	2995	2995	2995	2995	29
3	20241017	200200	65948055	2995	2995	2995	2995	0
4	20241017	200100	65948055	2995	2995	2995	2995	0
5	20241017	200000	65948055	2995	2995	2995	2995	0
6	20241017	195900	65948055	2995	2995	2995	2995	0
7	20241017	195800	65948055	2995	2995	2995	2995	0
8	20241017	195700	65948055	2995	2995	2995	2995	0
9	20241017	195600	65948055	2995	2995	2995	2995	0
10	20241017	195500	65948055	2995	2995	2995	2995	0
11	20241017	195400	65948055	2995	2995	2995	2995	0
12	20241017	195300	65948055	2995	2995	2995	2995	0
13	20241017	195200	65948055	2995	2995	2995	2995	0
14	20241017	195100	65948055	2995	2995	2995	2995	0
15	20241017	195000	65948055	2995	2995	2995	2995	0
16	20241017	194900	65948055	2995	2995	2995	2995	0
17	20241017	194800	65948055	2995	2995	2995	2995	0
18	20241017	194700	65948055	2995	2995	2995	2995	0
19	20241017	194600	65948055	2995	2995	2995	2995	0
20	20241017	194500	65948055	2995	2995	2995	2995	0
21	20241017	194400	65948055	2995	2995	2995	2995	0
22	20241017	194300	65948055	2995	2995	2995	2995	0
23	20241017	194200	65948055	2995	2995	2995	2995	0
24	20241017	194100	65948055	2995	2995	2995	2995	0
25	20241017	194000	65948055	2995	2995	2995	2995	0
26	20241017	193900	65948055	2995	2995	2995	2995	0
27	20241017	193800	65948055	2995	2995	2995	2995	0
28	20241017	193700	65948055	2995	2995	2995	2995	0
29	20241017	193600	65948055	2995	2995	2995	2995	0
30	20241017	193500	65948055	2995	2995	2995	2995	0
31	20241017	193400	65948055	2995	2995	2995	2995	0
32	20241017	193300	65948055	2995	2995	2995	2995	29
33	20241017	193200	65948055	2995	2995	2995	2995	0
34	20241017	193100	65948055	2995	2995	2995	2995	0
35	20241017	193000	65948055	2995	2995	2995	2995	0
36	20241017	192900	65948055	2995	2995	2995	2995	0
37	20241017	192800	65948055	2995	2995	2995	2995	0
38	20241017	192700	65948055	2995	2995	2995	2995	0
39	20241017	192600	65948055	2995	2995	2995	2995	0
40	20241017	192500	65948055	2995	2995	2995	2995	0
41	20241017	192400	65948055	2995	2995	2995	2995	0
42	20241017	192300	65948055	2995	2995	2995	2995	0
43	20241017	192200	65948055	2995	2995	2995	2995	0
44	20241017	192100	65948055	2995	2995	2995	2995	0
45	20241017	192000	65948055	2995	2995	2995	2995	0
46	20241017	191900	65948055	2995	2995	2995	2995	0
47	20241017	191800	65948055	2995	2995	2995	2995	0
48	20241017	191700	65948055	2995	2995	2995	2995	0
49	20241017	191600	65948055	2995	2995	2995	2995	0
50	20241017	191500	65948055	2995	2995	2995	2995	0
51	20241017	191400	65948055	2995	2995	2995	2995	0
52	20241017	191300	65948055	2995	2995	2995	2995	0
53	20241017	191200	65948055	2995	2995	2995	2995	0
54	20241017	191100	65948055	2995	2995	2995	2995	0
55	20241017	191000	65948055	2995	2995	2995	2995	0
56	20241017	190900	65948055	2995	2995	2995	2995	0
57	20241017	190800	65948055	2995	2995	2995	2995	0
58	20241017	190700	65948055	2995	2995	2995	2995	0
59	20241017	190600	65948055	2995	2995	2995	2995	0
60	20241017	190500	65948055	2995	2995	2995	2995	0
61	20241017	190400	65948055	2995	2995	2995	2995	0
62	20241017	190300	65948055	2995	2995	2995	2995	29
63	20241017	190200	65948055	2995	2995	2995	2995	0
64	20241017	190100	65948055	2995	2995	2995	2995	0
65	20241017	190000	65948055	2995	2995	2995	2995	0
66	20241017	185900	65948055	2995	2995	2995	2995	0
67	20241017	185800	65948055	2995	2995	2995	2995	0
68	20241017	185700	65948055	2995	2995	2995	2995	0
69	20241017	185600	65948055	2995	2995	2995	2995	0
70	20241017	185500	65948055	2995	2995	2995	2995	0
71	20241017	185400	65948055	2995	2995	2995	2995	0
72	20241017	185300	65948055	2995	2995	2995	2995	0
73	20241017	185200	65948055	2995	2995	2995	2995	0
74	20241017	185100	65948055	2995	2995	2995	2995	0
75	20241017	185000	65948055	2995	2995	2995	2995	0
76	20241017	184900	65948055	2995	2995	2995	2995	0
77	20241017	184800	65948055	2995	2995	2995	2995	0
78	20241017	184700	65948055	2995	2995	2995	2995	0
79	20241017	184600	65948055	2995	2995	2995	2995	0
80	20241017	184500	65948055	2995	2995	2995	2995	0
81	20241017	184400	65948055	2995	2995	2995	2995	0
82	20241017	184300	65948055	2995	2995	2995	2995	0
83	20241017	184200	65948055	2995	2995	2995	2995	0
84	20241017	184100	65948055	2995	2995	2995	2995	0
85	20241017	184000	65948055	2995	2995	2995	2995	0
86	20241017	183900	65948055	2995	2995	2995	2995	0
87	20241017	183800	65948055	2995	2995	2995	2995	0
88	20241017	183700	65948055	2995	2995	2995	2995	0
89	20241017	183600	65948055	2995	2995	2995	2995	0
90	20241017	183500	65948055	2995	2995	2995	2995	0
91	20241017	183400	65948055	2995	2995	2995	2995	0
92	20241017	183300	65948055	2995	2995	2995	2995	29
93	20241017	183200	65948055	2995	2995	2995	2995	0
94	20241017	183100	65948055	2995	2995	2995	2995	0
95	20241017	183000	65948055	2995	2995	2995	2995	0
96	20241017	182900	65948055	2995	2995	2995	2995	0
97	20241017	182800	65948055	2995	2995	2995	2995	0
98	20241017	182700	65948055	2995	2995	2995	2995	0
99	20241017	182600	65948055	2995	2995	2995	2995	0
100	20241017	182500	65948055	2995	2995	2995	2995	0
101	20241017	182400	65948055	2995	2995	2995	2995	0
102	20241017	182300	65948055	2995	2995	2995	2995	0
103	20241017	182200	65948055	2995	2995	2995	2995	0
104	20241017	182100	65948055	2995	2995	2995	2995	0
105	20241017	182000	65948055	2995	2995	2995	2995	0
106	20241017	181900	65948055	2995	2995	2995	2995	0
107	20241017	181800	65948055	2995	2995	2995	2995	0
108	20241017	181700	65948055	2995	2995	2995	2995	0
109	20241017	181600	65948055	2995	2995	2995	2995	0
110	20241017	181500	65948055	2995	2995	2995	2995	0
111	20241017	181400	65948055	2995	2995	2995	2995	0
112	20241017	181300	65948055	2995	2995	2995	2995	0
113	20241017	181200	65948055	2995	2995	2995	2995	0
114	20241017	181100	65948055	2995	2995	2995	2995	0
115	20241017	181000	65948055	2995	2995	2995	2995	0
116	20241017	180900	65948055	2995	2995	2995	2995	0
117	20241017	180800	65948055	2995	2995	2995	2995	0
118	20241017	180700	65948055	2995	2995	2995	2995	0
119	20241017	180600	65948055	2995	2995	2995	2995	0
120	20241017	180500	65948055	2995	2995	2995	2995	0
121	20241017	180400	65948055	2995	2995	2995	2995	0
122	20241017	180300	65948055	2995	2995	2995	2995	29
123	20241017	180200	65948055	2995	2995	2995	2995	0
124	20241017	180100	65948055	2995	2995	2995	2995	0
125	20241017	180000	65948055	2995	2995	2995	2995	0
126	20241017	175900	65948055	2995	2995	2995	2995	0
127	20241017	175800	65948055	2995	2995	2995	2995	0
128	20241017	175700	65948055	2995	2995	2995	2995	0
129	20241017	175600	65948055	2995	2995	2995	2995	0
130	20241017	175500	65948055	2995	2995	2995	2995	0
131	20241017	175400	65948055	2995	2995	2995	2995	0
132	20241017	175300	65948055	2995	2995	2995	2995	0
133	20241017	175200	65948055	2995	2995	2995	2995	0
134	20241017	175100	65948055	2995	2995	2995	2995	0
135	20241017	175000	65948055	2995	2995	2995	2995	0
136	20241017	174900	65948055	2995	2995	2995	2995	0
137	20241017	174800	65948055	2995	2995	2995	2995	0
138	20241017	174700	65948055	2995	2995	2995	2995	0
139	20241017	174600	65948055	2995	2995	2995	2995	0
140	20241017	174500	65948055	2995	2995	2995	2995	0
141	20241017	174400	65948055	2995	2995	2995	2995	0
142	20241017	174300	65948055	2995	2995	2995	2995	0
143	20241017	174200	65948055	2995	2995	2995	2995	0
144	20241017	174100	65948055	2995	2995	2995	2995	0
145	20241017	174000	65948055	2995	2995	2995	2995	0
146	20241017	173900	65948055	2995	2995	2995	2995	0
147	20241017	173800	65948055	2995	2995	2995	2995	0
148	20241017	173700	65948055	2995	2995	2995	2995	0
149	20241017	173600	65948055	2995	2995	2995	2995	0
150	20241017	173500	65948055	2995	2995	2995	2995	0
151	20241017	173400	65948055	2995	2995	2995	2995	0
152	20241017	173300	65948055	2995	2995	2995	2995	29
153	20241017	173200	65948055	2995	2995	2995	2995	0
154	20241017	173100	65948055	2995	2995	2995	2995	0
155	20241017	173000	65948055	2995	2995	2995	2995	0
156	20241017	172900	65948055	2995	2995	2995	2995	0
157	20241017	172800	65948055	2995	2995	2995	2995	0
158	20241017	172700	65948055	2995	2995	2995	2995	0
159	20241017	172600	65948055	2995	2995	2995	2995	0
160	20241017	172500	65948055	2995	2995	2995	2995	0
161	20241017	172400	65948055	2995	2995	2995	2995	0
162	20241017	172300	65948055	2995	2995	2995	2995	0
163	20241017	172200	65948055	2995	2995	2995	2995	0
164	20241017	172100	65948055	2995	2995	2995	2995	0
165	20241017	172000	65948055	2995	2995	2995	2995	0
166	20241017	171900	65948055	2995	2995	2995	2995	0
167	20241017	171800	65948055	2995	2995	2995	2995	0
168	20241017	171700	65948055	2995	2995	2995	2995	0
169	20241017	171600	65948055	2995	2995	2995	2995	0
170	20241017	171500	65948055	2995	2995	2995	2995	0
171	20241017	171400	65948055	2995	2995	2995	2995	0
172	20241017	171300	65948055	2995	2995	2995	2995	0
173	20241017	171200	65948055	2995	2995	2995	2995	0
174	20241017	171100	65948055	2995	2995	2995	2995	0
175	20241017	171000	65948055	2995	2995	2995	2995	0
176	20241017	170900	65948055	2995	2995	2995	2995	0
177	20241017	170800	65948055	2995	2995	2995	2995	0
178	20241017	170700	65948055	2995	2995	2995	2995	0
179	20241017	170600	65948055	2995	2995	2995	2995	0
180	20241017	170500	65948055	2995	2995	2995	2995	0
181	20241017	170400	65948055	2995	2995	2995	2995	0
182	20241017	170300	65948055	2995	2995	2995	2995	29
183	20241017	170200	65948055	2995	2995	2995	2995	0
184	20241017	170100	65948055	2995	2995	2995	2995	0
185	20241017	170000	65948055	2995	2995	2995	2995	0
186	20241017	165900	65948055	2995	2995	2995	2995	0
187	20241017	165800	65948055	2995	2995	2995	2995	0
188	20241017	165700	65948055	2995	2995	2995	2995	0
189	20241017	165600	65948055	2995	2995	2995	2995	0
190	20241017	165500	65948055	2995	2995	2995	2995	0
191	20241017	165400	65948055	2995	2995	2995	2995	0
192	20241017	165300	65948055	2995	2995	2995	2995	0
193	20241017	165200	65948055	2995	2995	2995	2995	0
194	20241017	165100	65948055	2995	2995	2995	2995	0
195	20241017	165000	65948055	2995	2995	2995	2995	0
196	20241017	164900	65948055	2995	2995	2995	2995	0
197	20241017	164800	65948055	2995	2995	2995	2995	0
198	20241017	164700	65948055	2995	2995	2995	2995	0
199	20241017	164600	65948055	2995	2995	2995	2995	0
200	20241017	164500	65948055	2995	2995	2995	2995	0
201	20241017	164400	65948055	2995	2995	2995	2995	0
202	20241017	164300	65948055	2995	2995	2995	2995	0
203	20241017	164200	65948055	2995	2995	2995	2995	0
204	20241017	164100	65948055	2995	2995	2995	2995	0
205	20241017	164000	65948055	2995	2995	2995	2995	0
206	20241017	163900	65948055	2995	2995	2995	2995	0
207	20241017	163800	65948055	2995	2995	2995	2995	0
208	20241017	163700	65948055	2995	2995	2995	2995	0
209	20241017	163600	65948055	2995	2995	2995	2995	0
210	20241017	163500	65948055	2995	2995	2995	2995	0
211	20241017	163400	65948055	2995	2995	2995	2995	0
212	20241017	163300	65948055	2995	2995	2995	2995	29
213	20241017	163200	65948055	2995	2995	2995	2995	0
214	20241017	163100	65948055	2995	2995	2995	2995	0
215	20241017	163000	65948055	2995	2995	2995	2995	0
216	20241017	162900	65948055	2995	2995	2995	2995	0
217	20241017	162800	65948055	2995	2995	2995	2995	0
218	20241017	162700	65948055	2995	2995	2995	2995	0
219	20241017	162600	65948055	2995	2995	2995	2995	0
220	20241017	162500	65948055	2995	2995	2995	2995	0
221	20241017	162400	65948055	2995	2995	2995	2995	0
222	20241017	162300	65948055	2995	2995	2995	2995	0
223	20241017	162200	65948055	2995	2995	2995	2995	0
224	20241017	162100	65948055	2995	2995	2995	2995	0
225	20241017	162000	65948055	2995	2995	2995	2995	0
226	20241017	161900	65948055	2995	2995	2995	2995	0
227	20241017	161800	65948055	2995	2995	2995	2995	0
228	20241017	161700	65948055	2995	2995	2995	2995	0
229	20241017	161600	65948055	2995	2995	2995	2995	0
230	20241017	161500	65948055	2995	2995	2995	2995	0
231	20241017	161400	65948055	2995	2995	2995	2995	0
232	20241017	161300	65948055	2995	2995	2995	2995	0
233	20241017	161200	65948055	2995	2995	2995	2995	0
234	20241017	161100	65948055	2995	2995	2995	2995	0
235	20241017	161000	65948055	2995	2995	2995	2995	0
236	20241017	160900	65948055	2995	2995	2995	2995	0
237	20241017	160800	65948055	2995	2995	2995	2995	0
238	20241017	160700	65948055	2995	2995	2995	2995	0
239	20241017	160600	65948055	2995	2995	2995	2995	0
240	20241017	160500	65948055	2995	2995	2995	2995	0
241	20241017	160400	65948055	2995	2995	2995	2995	0
242	20241017	160300	65948055	2995	2995	2995	2995	29
243	20241017	160200	65948055	2995	2995	2995	2995	0
244	20241017	160100	65948055	2995	2995	2995	2995	0
245	20241017	160000	65948055	2995	2995	2995	2995	0
246	20241017	155900	65948055	2995	2995	2995	2995	0
247	20241017	155800	65948055	2995	2995	2995	2995	0
248	20241017	155700	65948055	2995	2995	2995	2995	0
249	20241017	155600	65948055	2995	2995	2995	2995	0
250	20241017	155500	65948055	2995	2995	2995	2995	0
251	20241017	155400	65948055	2995	2995	2995	2995	0
252	20241017	155300	65948055	2995	2995	2995	2995	0
253	20241017	155200	65948055	2995	2995	2995	2995	0
254	20241017	155100	65948055	2995	2995	2995	2995	0
255	20241017	155000	65948055	2995	2995	2995	2995	0
256	20241017	154900	65948055	2995	2995	2995	2995	0
257	20241017	154800	65948055	2995	2995	2995	2995	0
258	20241017	154700	65948055	2995	2995	2995	2995	0
259	20241017	154600	65948055	2995	2995	2995	2995	0
260	20241017	154500	65948055	2995	2995	2995	2995	0
261	20241017	154400	65948055	2995	2995	2995	2995	0
262	20241017	154300	65948055	2995	2995	2995	2995	0
263	20241017	154200	65948055	2995	2995	2995	2995	0
264	20241017	154100	65948055	2995	2995	2995	2995	0
265	20241017	154000	65948055	2995	2995	2995	2995	0
266	20241017	153900	65948055	2995	2995	2995	2995	0
267	20241017	153800	65948055	2995	2995	2995	2995	0
268	20241017	153700	65948055	2995	2995	2995	2995	0
269	20241017	153600	65948055	2995	2995	2995	2995	0
270	20241017	153500	65948055	2995	2995	2995	2995	0
271	20241017	153400	65948055	2995	2995	2995	2995	0
272	20241017	153300	65948055	2995	2995	2995	2995	29
273	20241017	153200	65948055	2995	2995	2995	2995	0
274	20241017	153100	65948055	2995	2995	2995	2995	0
275	20241017	153000	65948055	2995	2995	2995	2995	29
276	20241017	152900	65861200	2995	2995	2995	2995	0
277	20241017	152800	65861200	2995	2995	2995	2995	0
278	20241017	152700	65861200	2995	2995	2995	2995	0
279	20241017	152600	65861200	2995	2995	2995	2995	0
280	20241017	152500	65861200	2995	2995	2995	2995	0
281	20241017	152400	65861200	2995	2995	2995	2995	0
282	20241017	152300	65861200	2995	2995	2995	2995	0
283	20241017	152200	65861200	2995	2995	2995	2995	0
284	20241017	152100	65861200	2995	2995	2995	2995	0
285	20241017	152000	65861200	2995	2995	2995	2995	0
286	20241017	151900	65861200	2995	2995	2995	2995	0
287	20241017	151800	65861200	2995	2995	2995	2995	0
288	20241017	151700	65861200	2995	2995	2995	2995	0
289	20241017	151600	65861200	2995	2995	2995	2995	0
290	20241017	151500	65861200	2995	2995	2995	2995	73
291	20241017	151400	65642565	2995	2995	2995	2995	0
292	20241017	151300	65642565	2995	2995	2995	2995	0
293	20241017	151200	65642565	2995	2995	2995	2995	10
294	20241017	151100	65612615	2995	2995	2995	2995	0
295	20241017	151000	65612615	2995	2995	2995	2995	0
296	20241017	150900	65612615	2995	2985	2995	2985	200
297	20241017	150800	65015605	2985	2995	2995	2985	1802
298	20241017	150700	59635130	2990	2990	2990	2990	250
299	20241017	150600	58887630	2995	2995	2995	2995	0
300	20241017	150500	58887630	2995	2995	2995	2995	2
301	20241017	150400	58881640	2995	2995	2995	2995	0
302	20241017	150300	58881640	2995	2995	2995	2995	0
303	20241017	150200	58881640	2995	2985	2995	2985	77
304	20241017	150100	58651695	2995	2995	2995	2995	11
305	20241017	150000	58618750	2995	2995	2995	2995	0
306	20241017	145900	58618750	2995	2995	2995	2995	0
307	20241017	145800	58618750	2995	2995	2995	2995	0
308	20241017	145700	58618750	2995	2995	2995	2995	0
309	20241017	145600	58618750	2995	2995	2995	2995	0
310	20241017	145500	58618750	2995	2995	2995	2995	0
311	20241017	145400	58618750	2995	2995	2995	2995	0
312	20241017	145300	58618750	2995	2995	2995	2995	0
313	20241017	145200	58618750	2995	2995	2995	2995	1
314	20241017	145100	58615755	2985	2985	2985	2985	0
315	20241017	145000	58615755	2985	2990	2990	2985	700
316	20241017	144900	56525520	2990	2990	2990	2990	0
317	20241017	144800	56525520	2990	2990	2990	2990	30
318	20241017	144700	56435820	2990	2990	2990	2990	0
319	20241017	144600	56435820	2990	2990	2990	2990	0
320	20241017	144500	56435820	2990	2990	2990	2990	0
321	20241017	144400	56435820	2990	2990	2990	2990	0
322	20241017	144300	56435820	2990	2990	2990	2990	0
323	20241017	144200	56435820	2990	2990	2990	2990	45
324	20241017	144100	56301270	2995	2995	2995	2995	0
325	20241017	144000	56301270	2995	2995	2995	2995	0
326	20241017	143900	56301270	2995	2995	2995	2995	100
327	20241017	143800	56001770	2990	2990	2990	2990	166
328	20241017	143700	55505430	2990	2990	2990	2990	1622
329	20241017	143600	50655650	2985	2985	2985	2985	0
330	20241017	143500	50655650	2985	2985	2985	2985	0
331	20241017	143400	50655650	2985	2985	2985	2985	478
332	20241017	143300	49228820	2985	2985	2985	2985	150
333	20241017	143200	48781070	2985	2985	2985	2985	506
334	20241017	143100	47270660	2990	2990	2990	2990	0
335	20241017	143000	47270660	2990	2990	2990	2990	0
336	20241017	142900	47270660	2990	2990	2990	2990	0
337	20241017	142800	47270660	2990	2990	2990	2985	421
338	20241017	142700	46013965	2985	2985	2985	2985	20
339	20241017	142600	45954265	2990	2990	2990	2990	8
340	20241017	142500	45930345	2990	2990	2990	2990	0
341	20241017	142400	45930345	2990	2990	2990	2990	0
342	20241017	142300	45930345	2990	2990	2990	2990	0
343	20241017	142200	45930345	2990	2990	2990	2990	97
344	20241017	142100	45640315	2985	2985	2985	2985	100
345	20241017	142000	45341815	2990	2990	2990	2990	3
346	20241017	141900	45332845	2995	2995	2995	2995	0
347	20241017	141800	45332845	2995	2995	2995	2995	0
348	20241017	141700	45332845	2995	2995	2995	2995	0
349	20241017	141600	45332845	2995	2995	2995	2995	0
350	20241017	141500	45332845	2995	2995	2995	2995	1
351	20241017	141400	45329850	2990	2990	2990	2990	3
352	20241017	141300	45320880	2985	2985	2985	2985	30
353	20241017	141200	45231330	2990	2990	2990	2990	14
354	20241017	141100	45189470	2985	2985	2985	2985	0
355	20241017	141000	45189470	2985	2985	2985	2985	0
356	20241017	140900	45189470	2985	2985	2985	2985	0
357	20241017	140800	45189470	2985	2985	2985	2985	0
358	20241017	140700	45189470	2985	2985	2985	2985	213
359	20241017	140600	44553665	2995	2995	2995	2995	0
360	20241017	140500	44553665	2995	2995	2995	2995	0
361	20241017	140400	44553665	2995	2995	2995	2995	0
362	20241017	140300	44553665	2995	2995	2995	2995	0
363	20241017	140200	44553665	2995	2995	2995	2995	1
364	20241017	140100	44550670	2995	2995	2995	2995	0
365	20241017	140000	44550670	2995	2995	2995	2995	0
366	20241017	135900	44550670	2995	2995	2995	2995	0
367	20241017	135800	44550670	2995	2995	2995	2995	0
368	20241017	135700	44550670	2995	2995	2995	2995	0
369	20241017	135600	44550670	2995	2995	2995	2995	0
370	20241017	135500	44550670	2995	2990	2995	2990	2
371	20241017	135400	44544685	2985	2985	2985	2985	0
372	20241017	135300	44544685	2985	2985	2985	2985	0
373	20241017	135200	44544685	2985	2985	2985	2985	0
374	20241017	135100	44544685	2985	2985	2985	2985	100
375	20241017	135000	44246185	2995	2995	2995	2995	0
376	20241017	134900	44246185	2995	2995	2995	2995	0
377	20241017	134800	44246185	2995	2995	2995	2995	3
378	20241017	134700	44237200	2985	2985	2985	2985	400
379	20241017	134600	43043200	2985	2985	2985	2985	178
380	20241017	134500	42511870	2980	2980	2980	2980	0
381	20241017	134400	42511870	2980	2980	2980	2980	0
382	20241017	134300	42511870	2980	2985	2985	2980	298
383	20241017	134200	41623340	2985	2990	2990	2985	248
384	20241017	134100	40882820	2995	2995	2995	2995	0
385	20241017	134000	40882820	2995	2995	2995	2995	0
386	20241017	133900	40882820	2995	2995	2995	2995	0
387	20241017	133800	40882820	2995	2995	2995	2995	0
388	20241017	133700	40882820	2995	2995	2995	2995	0
389	20241017	133600	40882820	2995	2995	2995	2995	0
390	20241017	133500	40882820	2995	2995	2995	2995	0
391	20241017	133400	40882820	2995	2995	2995	2995	0
392	20241017	133300	40882820	2995	2995	2995	2995	0
393	20241017	133200	40882820	2995	2995	2995	2995	0
394	20241017	133100	40882820	2995	2995	2995	2995	0
395	20241017	133000	40882820	2995	2995	2995	2995	1
396	20241017	132900	40879825	2990	2990	2990	2990	82
397	20241017	132800	40634645	2990	2990	2990	2990	0
398	20241017	132700	40634645	2990	2990	2990	2990	0
399	20241017	132600	40634645	2990	2990	2990	2990	10
400	20241017	132500	40604745	2995	2995	2995	2995	0
401	20241017	132400	40604745	2995	2995	2995	2995	0
402	20241017	132300	40604745	2995	2995	2995	2995	0
403	20241017	132200	40604745	2995	2995	2995	2995	0
404	20241017	132100	40604745	2995	2995	2995	2995	1
405	20241017	132000	40601750	2985	2985	2985	2985	0
406	20241017	131900	40601750	2985	2985	2985	2985	0
407	20241017	131800	40601750	2985	2985	2985	2985	0
408	20241017	131700	40601750	2985	2985	2985	2985	0
409	20241017	131600	40601750	2985	2985	2985	2985	0
410	20241017	131500	40601750	2985	2985	2985	2985	0
411	20241017	131400	40601750	2985	2985	2985	2985	0
412	20241017	131300	40601750	2985	2985	2985	2985	0
413	20241017	131200	40601750	2985	2985	2985	2985	0
414	20241017	131100	40601750	2985	2985	2985	2985	0
415	20241017	131000	40601750	2985	2985	2985	2985	300
416	20241017	130900	39706250	2995	2995	2995	2990	317
417	20241017	130800	38758410	2990	2990	2990	2990	0
418	20241017	130700	38758410	2990	2990	2990	2990	0
419	20241017	130600	38758410	2990	2990	2990	2990	20
420	20241017	130500	38698610	2990	2990	2990	2990	0
421	20241017	130400	38698610	2990	2990	2990	2990	0
422	20241017	130300	38698610	2990	2990	2990	2990	0
423	20241017	130200	38698610	2990	2990	2990	2990	110
424	20241017	130100	38369710	2990	2990	2990	2990	99
425	20241017	130000	38073700	2990	2990	2990	2990	0
426	20241017	125900	38073700	2990	2990	2990	2990	0
427	20241017	125800	38073700	2990	2990	2990	2990	0
428	20241017	125700	38073700	2990	2990	2990	2990	0
429	20241017	125600	38073700	2990	2990	2990	2990	0
430	20241017	125500	38073700	2990	2990	2990	2990	0
431	20241017	125400	38073700	2990	2990	2990	2990	0
432	20241017	125300	38073700	2990	2990	2990	2990	0
433	20241017	125200	38073700	2990	2995	2995	2990	700
434	20241017	125100	35980315	2995	2995	2995	2995	0
435	20241017	125000	35980315	2995	2995	2995	2995	1
436	20241017	124900	35977320	3005	3005	3005	3005	0
437	20241017	124800	35977320	3005	3005	3005	3005	0
438	20241017	124700	35977320	3005	2995	3005	2995	120
439	20241017	124600	35617910	2995	3000	3000	2995	2199
440	20241017	124500	29029905	3000	3000	3000	3000	230
441	20241017	124400	28339905	3000	3000	3000	3000	0
442	20241017	124300	28339905	3000	3000	3000	3000	0
443	20241017	124200	28339905	3000	3000	3000	3000	427
444	20241017	124100	27058905	3010	3010	3010	3010	0
445	20241017	124000	27058905	3010	3010	3010	3010	0
446	20241017	123900	27058905	3010	3010	3010	3010	0
447	20241017	123800	27058905	3010	3010	3010	3010	0
448	20241017	123700	27058905	3010	3010	3010	3010	0
449	20241017	123600	27058905	3010	3010	3010	3010	0
450	20241017	123500	27058905	3010	3010	3010	3010	0
451	20241017	123400	27058905	3010	3010	3010	3010	0
452	20241017	123300	27058905	3010	3010	3010	3010	0
453	20241017	123200	27058905	3010	3010	3010	3010	0
454	20241017	123100	27058905	3010	3010	3010	3010	1
455	20241017	123000	27055895	3010	3010	3010	3010	0
456	20241017	122900	27055895	3010	3010	3010	3010	0
457	20241017	122800	27055895	3010	3010	3010	3010	0
458	20241017	122700	27055895	3010	3010	3010	3010	0
459	20241017	122600	27055895	3010	3010	3010	3010	0
460	20241017	122500	27055895	3010	3010	3010	3010	0
461	20241017	122400	27055895	3010	3010	3010	3010	0
462	20241017	122300	27055895	3010	3010	3010	3010	0
463	20241017	122200	27055895	3010	3010	3010	3010	0
464	20241017	122100	27055895	3010	3010	3010	3010	101
465	20241017	122000	26751885	3000	2995	3000	2995	402
466	20241017	121900	25547885	2995	2995	2995	2995	0
467	20241017	121800	25547885	2995	2995	2995	2995	0
468	20241017	121700	25547885	2995	2995	2995	2995	0
469	20241017	121600	25547885	2995	2995	2995	2995	0
470	20241017	121500	25547885	2995	2995	2995	2995	0
471	20241017	121400	25547885	2995	2995	2995	2995	0
472	20241017	121300	25547885	2995	2995	2995	2995	0
473	20241017	121200	25547885	2995	2995	2995	2995	0
474	20241017	121100	25547885	2995	2995	2995	2995	0
475	20241017	121000	25547885	2995	2995	2995	2995	0
476	20241017	120900	25547885	2995	2995	2995	2995	100
477	20241017	120800	25248385	2995	2995	2995	2995	90
478	20241017	120700	24978835	3000	3000	3000	3000	0
479	20241017	120600	24978835	3000	3000	3000	3000	0
480	20241017	120500	24978835	3000	3000	3000	3000	1
481	20241017	120400	24975835	2995	2995	2995	2995	2
482	20241017	120300	24969845	2995	2995	2995	2995	0
483	20241017	120200	24969845	2995	2995	2995	2995	0
484	20241017	120100	24969845	2995	2995	2995	2995	0
485	20241017	120000	24969845	2995	2995	2995	2995	0
486	20241017	115900	24969845	2995	2995	2995	2995	1
487	20241017	115800	24966850	2995	2995	2995	2995	1
488	20241017	115700	24963855	2995	2995	2995	2995	1
489	20241017	115600	24960860	2990	2990	2990	2990	0
490	20241017	115500	24960860	2990	2990	2990	2990	0
491	20241017	115400	24960860	2990	2995	2995	2990	86
492	20241017	115300	24703295	3000	3000	3000	3000	0
493	20241017	115200	24703295	3000	3000	3000	3000	0
494	20241017	115100	24703295	3000	3000	3000	3000	0
495	20241017	115000	24703295	3000	2995	3000	2995	157
496	20241017	114900	24233075	3000	3000	3000	3000	0
497	20241017	114800	24233075	3000	3000	3000	3000	0
498	20241017	114700	24233075	3000	3000	3000	3000	0
499	20241017	114600	24233075	3000	3000	3000	3000	0
500	20241017	114500	24233075	3000	3000	3000	3000	0
501	20241017	114400	24233075	3000	3000	3000	3000	0
502	20241017	114300	24233075	3000	3000	3000	3000	0
503	20241017	114200	24233075	3000	3000	3000	3000	0
504	20241017	114100	24233075	3000	3000	3000	3000	3
505	20241017	114000	24224075	3010	3010	3010	3010	0
506	20241017	113900	24224075	3010	3010	3010	3010	0
507	20241017	113800	24224075	3010	3010	3010	3010	0
508	20241017	113700	24224075	3010	3010	3010	3010	0
509	20241017	113600	24224075	3010	3010	3010	3010	0
510	20241017	113500	24224075	3010	3010	3010	3010	0
511	20241017	113400	24224075	3010	3010	3010	3010	0
512	20241017	113300	24224075	3010	3010	3010	3010	0
513	20241017	113200	24224075	3010	3010	3010	3010	1
514	20241017	113100	24221065	3000	3000	3000	3000	0
515	20241017	113000	24221065	3000	3000	3000	3000	0
516	20241017	112900	24221065	3000	3000	3000	3000	40
517	20241017	112800	24101065	3010	3010	3010	3010	0
518	20241017	112700	24101065	3010	3010	3010	3010	1
519	20241017	112600	24098055	3010	3010	3010	3010	0
520	20241017	112500	24098055	3010	3010	3010	3010	0
521	20241017	112400	24098055	3010	3010	3010	3010	1
522	20241017	112300	24095045	3000	3000	3000	3000	628
523	20241017	112200	22211045	2995	2995	2995	2995	0
524	20241017	112100	22211045	2995	2995	2995	2995	259
525	20241017	112000	21435340	2995	2995	2995	2995	0
526	20241017	111900	21435340	2995	2995	2995	2995	0
527	20241017	111800	21435340	2995	2995	2995	2995	0
528	20241017	111700	21435340	2995	2995	2995	2995	0
529	20241017	111600	21435340	2995	2995	2995	2995	80
530	20241017	111500	21195740	2995	2995	2995	2995	1400
531	20241017	111400	17002740	2995	2995	2995	2995	80
532	20241017	111300	16763140	2995	2995	2995	2995	70
533	20241017	111200	16553490	2995	2995	2995	2995	0
534	20241017	111100	16553490	2995	2995	2995	2995	0
535	20241017	111000	16553490	2995	2995	2995	2995	5
536	20241017	110900	16538515	2995	2995	2995	2995	0
537	20241017	110800	16538515	2995	2995	2995	2995	0
538	20241017	110700	16538515	2995	2995	2995	2995	0
539	20241017	110600	16538515	2995	2995	2995	2995	0
540	20241017	110500	16538515	2995	2995	2995	2995	0
541	20241017	110400	16538515	2995	2995	2995	2995	0
542	20241017	110300	16538515	2995	2995	2995	2995	0
543	20241017	110200	16538515	2995	2995	2995	2995	664
544	20241017	110100	14549835	2995	2995	2995	2995	0
545	20241017	110000	14549835	2995	2995	2995	2995	0
546	20241017	105900	14549835	2995	2995	2995	2995	0
547	20241017	105800	14549835	2995	2995	2995	2995	0
548	20241017	105700	14549835	2995	2995	2995	2995	356
549	20241017	105600	13483615	2995	2995	2995	2995	0
550	20241017	105500	13483615	2995	2995	2995	2995	0
551	20241017	105400	13483615	2995	2995	2995	2995	0
552	20241017	105300	13483615	2995	2995	2995	2995	0
553	20241017	105200	13483615	2995	2995	2995	2995	100
554	20241017	105100	13184115	2990	2990	2990	2990	0
555	20241017	105000	13184115	2990	2990	2990	2990	0
556	20241017	104900	13184115	2990	2990	2990	2990	0
557	20241017	104800	13184115	2990	2990	2990	2990	0
558	20241017	104700	13184115	2990	2990	2990	2990	0
559	20241017	104600	13184115	2990	2990	2990	2990	0
560	20241017	104500	13184115	2990	2990	2990	2990	0
561	20241017	104400	13184115	2990	2990	2990	2990	1
562	20241017	104300	13181125	2990	2990	2990	2990	0
563	20241017	104200	13181125	2990	2990	2990	2990	0
564	20241017	104100	13181125	2990	2990	2990	2990	0
565	20241017	104000	13181125	2990	2990	2990	2990	0
566	20241017	103900	13181125	2990	2990	2990	2990	0
567	20241017	103800	13181125	2990	2990	2990	2990	0
568	20241017	103700	13181125	2990	2990	2990	2990	29
569	20241017	103600	13094415	2995	2995	2995	2995	0
570	20241017	103500	13094415	2995	2995	2995	2995	1178
571	20241017	103400	9566305	2995	2995	2995	2995	0
572	20241017	103300	9566305	2995	2995	2995	2995	0
573	20241017	103200	9566305	2995	2995	2995	2995	0
574	20241017	103100	9566305	2995	2995	2995	2995	0
575	20241017	103000	9566305	2995	2995	2995	2995	0
576	20241017	102900	9566305	2995	2995	2995	2995	0
577	20241017	102800	9566305	2995	2995	2995	2995	100
578	20241017	102700	9266805	2995	2995	2995	2995	0
579	20241017	102600	9266805	2995	2995	2995	2995	0
580	20241017	102500	9266805	2995	2995	2995	2995	0
581	20241017	102400	9266805	2995	2995	2995	2995	0
582	20241017	102300	9266805	2995	2995	2995	2995	469
583	20241017	102200	7862150	2995	2995	2995	2995	0
584	20241017	102100	7862150	2995	2995	2995	2995	0
585	20241017	102000	7862150	2995	2995	2995	2995	0
586	20241017	101900	7862150	2995	2995	2995	2995	31
587	20241017	101800	7769305	2995	2995	2995	2995	308
588	20241017	101700	6846845	2995	2995	2995	2995	0
589	20241017	101600	6846845	2995	2995	2995	2995	23
590	20241017	101500	6777960	3000	3000	3000	3000	0
591	20241017	101400	6777960	3000	3000	3000	3000	0
592	20241017	101300	6777960	3000	3000	3000	3000	0
593	20241017	101200	6777960	3000	3000	3000	3000	0
594	20241017	101100	6777960	3000	3000	3000	3000	0
595	20241017	101000	6777960	3000	3000	3000	3000	1
596	20241017	100900	6774960	3000	3000	3000	3000	0
597	20241017	100800	6774960	3000	3000	3000	3000	0
598	20241017	100700	6774960	3000	3000	3000	3000	0
599	20241017	100600	6774960	3000	3000	3000	3000	0
600	20241017	100500	6774960	3000	3000	3000	3000	0
601	20241017	100400	6774960	3000	3000	3000	3000	0
602	20241017	100300	6774960	3000	3000	3000	3000	30
603	20241017	100200	6684960	3000	3000	3000	3000	30
604	20241017	100100	6594960	2995	2995	2995	2995	0
605	20241017	100000	6594960	2995	2995	2995	2995	0
606	20241017	095900	6594960	2995	2995	2995	2995	300
607	20241017	095800	5696460	2990	2990	2990	2990	0
608	20241017	095700	5696460	2990	2990	2990	2990	0
609	20241017	095600	5696460	2990	2990	2990	2990	0
610	20241017	095500	5696460	2990	2990	2990	2990	0
611	20241017	095400	5696460	2990	2990	2990	2990	0
612	20241017	095300	5696460	2990	2990	2990	2990	0
613	20241017	095200	5696460	2990	2990	2990	2990	0
614	20241017	095100	5696460	2990	2990	2990	2990	0
615	20241017	095000	5696460	2990	2990	2990	2990	0
616	20241017	094900	5696460	2990	2990	2990	2990	0
617	20241017	094800	5696460	2990	2990	2990	2990	0
618	20241017	094700	5696460	2990	2990	2990	2990	0
619	20241017	094600	5696460	2990	2990	2990	2990	1
620	20241017	094500	5693470	3000	3000	3000	3000	0
621	20241017	094400	5693470	3000	3000	3000	3000	0
622	20241017	094300	5693470	3000	3000	3000	3000	0
623	20241017	094200	5693470	3000	3000	3000	3000	2
624	20241017	094100	5687470	3000	3000	3000	3000	0
625	20241017	094000	5687470	3000	3000	3000	3000	6
626	20241017	093900	5669470	2990	2990	2990	2990	0
627	20241017	093800	5669470	2990	2990	2990	2990	0
628	20241017	093700	5669470	2990	2990	2990	2990	0
629	20241017	093600	5669470	2990	2990	2990	2990	0
630	20241017	093500	5669470	2990	2990	2990	2990	114
631	20241017	093400	5328610	2995	2995	2995	2995	378
632	20241017	093300	4196500	3000	3000	3000	3000	2
633	20241017	093200	4190500	3000	3000	3000	3000	0
634	20241017	093100	4190500	3000	3000	3000	3000	0
635	20241017	093000	4190500	3000	3000	3000	3000	0
636	20241017	092900	4190500	3000	3000	3000	3000	0
637	20241017	092800	4190500	3000	3000	3000	3000	0
638	20241017	092700	4190500	3000	3000	3000	3000	55
639	20241017	092600	4025500	2995	2995	2995	2995	0
640	20241017	092500	4025500	2995	2995	2995	2995	0
641	20241017	092400	4025500	2995	2995	2995	2995	54
642	20241017	092300	3863770	3000	3000	3000	3000	0
643	20241017	092200	3863770	3000	3000	3000	3000	0
644	20241017	092100	3863770	3000	3000	3000	3000	0
645	20241017	092000	3863770	3000	3000	3000	3000	0
646	20241017	091900	3863770	3000	3000	3000	3000	81
647	20241017	091800	3620770	2995	2995	2995	2995	96
648	20241017	091700	3333250	2995	2995	2995	2995	0
649	20241017	091600	3333250	2995	2990	2995	2990	306
650	20241017	091500	2418305	2995	2995	2995	2995	20
651	20241017	091400	2358405	2995	2995	2995	2995	0
652	20241017	091300	2358405	2995	2995	2995	2995	0
653	20241017	091200	2358405	2995	2995	2995	2995	3
654	20241017	091100	2349420	2995	2995	2995	2995	0
655	20241017	091000	2349420	2995	2990	2995	2990	9
656	20241017	090900	2322505	2995	2995	2995	2985	195
657	20241017	090800	1739340	2995	2995	2995	2995	58
658	20241017	090700	1565630	2995	2995	2995	2995	0
659	20241017	090600	1565630	2995	3000	3000	2995	6
660	20241017	090500	1547655	2995	2995	2995	2995	0
661	20241017	090400	1547655	2995	2995	2995	2995	69
662	20241017	090300	1341000	3000	3000	3000	3000	4
663	20241017	090200	1329000	3000	3000	3000	3000	0
664	20241017	090100	1329000	3000	3000	3000	3000	4
665	20241017	090000	1317000	3000	3000	3000	3000	439