KissMeData/012610/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	185800	75138505	2985	2985	2985	2985	69
3	20241024	185700	75138505	2985	2985	2985	2985	0
4	20241024	185600	75138505	2985	2985	2985	2985	0
5	20241024	185500	75138505	2985	2985	2985	2985	0
6	20241024	185400	75138505	2985	2985	2985	2985	0
7	20241024	185300	75138505	2985	2985	2985	2985	0
8	20241024	185200	75138505	2985	2985	2985	2985	0
9	20241024	185100	75138505	2985	2985	2985	2985	0
10	20241024	185000	75138505	2985	2985	2985	2985	0
11	20241024	184900	75138505	2985	2985	2985	2985	0
12	20241024	184800	75138505	2985	2985	2985	2985	0
13	20241024	184700	75138505	2985	2985	2985	2985	0
14	20241024	184600	75138505	2985	2985	2985	2985	0
15	20241024	184500	75138505	2985	2985	2985	2985	0
16	20241024	184400	75138505	2985	2985	2985	2985	0
17	20241024	184300	75138505	2985	2985	2985	2985	0
18	20241024	184200	75138505	2985	2985	2985	2985	0
19	20241024	184100	75138505	2985	2985	2985	2985	0
20	20241024	184000	75138505	2985	2985	2985	2985	0
21	20241024	183900	75138505	2985	2985	2985	2985	0
22	20241024	183800	75138505	2985	2985	2985	2985	0
23	20241024	183700	75138505	2985	2985	2985	2985	0
24	20241024	183600	75138505	2985	2985	2985	2985	0
25	20241024	183500	75138505	2985	2985	2985	2985	0
26	20241024	183400	75138505	2985	2985	2985	2985	0
27	20241024	183300	75138505	2985	2985	2985	2985	0
28	20241024	183200	75138505	2985	2985	2985	2985	0
29	20241024	183100	75138505	2985	2985	2985	2985	0
30	20241024	183000	75138505	2985	2985	2985	2985	0
31	20241024	182900	75138505	2985	2985	2985	2985	0
32	20241024	182800	75138505	2985	2985	2985	2985	69
33	20241024	182700	75138505	2985	2985	2985	2985	0
34	20241024	182600	75138505	2985	2985	2985	2985	0
35	20241024	182500	75138505	2985	2985	2985	2985	0
36	20241024	182400	75138505	2985	2985	2985	2985	0
37	20241024	182300	75138505	2985	2985	2985	2985	0
38	20241024	182200	75138505	2985	2985	2985	2985	0
39	20241024	182100	75138505	2985	2985	2985	2985	0
40	20241024	182000	75138505	2985	2985	2985	2985	0
41	20241024	181900	75138505	2985	2985	2985	2985	0
42	20241024	181800	75138505	2985	2985	2985	2985	0
43	20241024	181700	75138505	2985	2985	2985	2985	0
44	20241024	181600	75138505	2985	2985	2985	2985	0
45	20241024	181500	75138505	2985	2985	2985	2985	0
46	20241024	181400	75138505	2985	2985	2985	2985	0
47	20241024	181300	75138505	2985	2985	2985	2985	0
48	20241024	181200	75138505	2985	2985	2985	2985	0
49	20241024	181100	75138505	2985	2985	2985	2985	0
50	20241024	181000	75138505	2985	2985	2985	2985	0
51	20241024	180900	75138505	2985	2985	2985	2985	0
52	20241024	180800	75138505	2985	2985	2985	2985	0
53	20241024	180700	75138505	2985	2985	2985	2985	0
54	20241024	180600	75138505	2985	2985	2985	2985	0
55	20241024	180500	75138505	2985	2985	2985	2985	0
56	20241024	180400	75138505	2985	2985	2985	2985	0
57	20241024	180300	75138505	2985	2985	2985	2985	0
58	20241024	180200	75138505	2985	2985	2985	2985	0
59	20241024	180100	75138505	2985	2985	2985	2985	0
60	20241024	180000	75138505	2985	2985	2985	2985	0
61	20241024	175900	75138505	2985	2985	2985	2985	0
62	20241024	175800	75138505	2985	2985	2985	2985	69
63	20241024	175700	75138505	2985	2985	2985	2985	0
64	20241024	175600	75138505	2985	2985	2985	2985	0
65	20241024	175500	75138505	2985	2985	2985	2985	0
66	20241024	175400	75138505	2985	2985	2985	2985	0
67	20241024	175300	75138505	2985	2985	2985	2985	0
68	20241024	175200	75138505	2985	2985	2985	2985	0
69	20241024	175100	75138505	2985	2985	2985	2985	0
70	20241024	175000	75138505	2985	2985	2985	2985	0
71	20241024	174900	75138505	2985	2985	2985	2985	0
72	20241024	174800	75138505	2985	2985	2985	2985	0
73	20241024	174700	75138505	2985	2985	2985	2985	0
74	20241024	174600	75138505	2985	2985	2985	2985	0
75	20241024	174500	75138505	2985	2985	2985	2985	0
76	20241024	174400	75138505	2985	2985	2985	2985	0
77	20241024	174300	75138505	2985	2985	2985	2985	0
78	20241024	174200	75138505	2985	2985	2985	2985	0
79	20241024	174100	75138505	2985	2985	2985	2985	0
80	20241024	174000	75138505	2985	2985	2985	2985	0
81	20241024	173900	75138505	2985	2985	2985	2985	0
82	20241024	173800	75138505	2985	2985	2985	2985	0
83	20241024	173700	75138505	2985	2985	2985	2985	0
84	20241024	173600	75138505	2985	2985	2985	2985	0
85	20241024	173500	75138505	2985	2985	2985	2985	0
86	20241024	173400	75138505	2985	2985	2985	2985	0
87	20241024	173300	75138505	2985	2985	2985	2985	0
88	20241024	173200	75138505	2985	2985	2985	2985	0
89	20241024	173100	75138505	2985	2985	2985	2985	0
90	20241024	173000	75138505	2985	2985	2985	2985	0
91	20241024	172900	75138505	2985	2985	2985	2985	0
92	20241024	172800	75138505	2985	2985	2985	2985	69
93	20241024	172700	75138505	2985	2985	2985	2985	0
94	20241024	172600	75138505	2985	2985	2985	2985	0
95	20241024	172500	75138505	2985	2985	2985	2985	0
96	20241024	172400	75138505	2985	2985	2985	2985	0
97	20241024	172300	75138505	2985	2985	2985	2985	0
98	20241024	172200	75138505	2985	2985	2985	2985	0
99	20241024	172100	75138505	2985	2985	2985	2985	0
100	20241024	172000	75138505	2985	2985	2985	2985	0
101	20241024	171900	75138505	2985	2985	2985	2985	0
102	20241024	171800	75138505	2985	2985	2985	2985	0
103	20241024	171700	75138505	2985	2985	2985	2985	0
104	20241024	171600	75138505	2985	2985	2985	2985	0
105	20241024	171500	75138505	2985	2985	2985	2985	0
106	20241024	171400	75138505	2985	2985	2985	2985	0
107	20241024	171300	75138505	2985	2985	2985	2985	0
108	20241024	171200	75138505	2985	2985	2985	2985	0
109	20241024	171100	75138505	2985	2985	2985	2985	0
110	20241024	171000	75138505	2985	2985	2985	2985	0
111	20241024	170900	75138505	2985	2985	2985	2985	0
112	20241024	170800	75138505	2985	2985	2985	2985	0
113	20241024	170700	75138505	2985	2985	2985	2985	0
114	20241024	170600	75138505	2985	2985	2985	2985	0
115	20241024	170500	75138505	2985	2985	2985	2985	0
116	20241024	170400	75138505	2985	2985	2985	2985	0
117	20241024	170300	75138505	2985	2985	2985	2985	0
118	20241024	170200	75138505	2985	2985	2985	2985	0
119	20241024	170100	75138505	2985	2985	2985	2985	0
120	20241024	170000	75138505	2985	2985	2985	2985	0
121	20241024	165900	75138505	2985	2985	2985	2985	0
122	20241024	165800	75138505	2985	2985	2985	2985	69
123	20241024	165700	75138505	2985	2985	2985	2985	0
124	20241024	165600	75138505	2985	2985	2985	2985	0
125	20241024	165500	75138505	2985	2985	2985	2985	0
126	20241024	165400	75138505	2985	2985	2985	2985	0
127	20241024	165300	75138505	2985	2985	2985	2985	0
128	20241024	165200	75138505	2985	2985	2985	2985	0
129	20241024	165100	75138505	2985	2985	2985	2985	0
130	20241024	165000	75138505	2985	2985	2985	2985	0
131	20241024	164900	75138505	2985	2985	2985	2985	0
132	20241024	164800	75138505	2985	2985	2985	2985	0
133	20241024	164700	75138505	2985	2985	2985	2985	0
134	20241024	164600	75138505	2985	2985	2985	2985	0
135	20241024	164500	75138505	2985	2985	2985	2985	0
136	20241024	164400	75138505	2985	2985	2985	2985	0
137	20241024	164300	75138505	2985	2985	2985	2985	0
138	20241024	164200	75138505	2985	2985	2985	2985	0
139	20241024	164100	75138505	2985	2985	2985	2985	0
140	20241024	164000	75138505	2985	2985	2985	2985	0
141	20241024	163900	75138505	2985	2985	2985	2985	0
142	20241024	163800	75138505	2985	2985	2985	2985	0
143	20241024	163700	75138505	2985	2985	2985	2985	0
144	20241024	163600	75138505	2985	2985	2985	2985	0
145	20241024	163500	75138505	2985	2985	2985	2985	0
146	20241024	163400	75138505	2985	2985	2985	2985	0
147	20241024	163300	75138505	2985	2985	2985	2985	0
148	20241024	163200	75138505	2985	2985	2985	2985	0
149	20241024	163100	75138505	2985	2985	2985	2985	0
150	20241024	163000	75138505	2985	2985	2985	2985	0
151	20241024	162900	75138505	2985	2985	2985	2985	0
152	20241024	162800	75138505	2985	2985	2985	2985	69
153	20241024	162700	75138505	2985	2985	2985	2985	0
154	20241024	162600	75138505	2985	2985	2985	2985	0
155	20241024	162500	75138505	2985	2985	2985	2985	0
156	20241024	162400	75138505	2985	2985	2985	2985	0
157	20241024	162300	75138505	2985	2985	2985	2985	0
158	20241024	162200	75138505	2985	2985	2985	2985	0
159	20241024	162100	75138505	2985	2985	2985	2985	0
160	20241024	162000	75138505	2985	2985	2985	2985	0
161	20241024	161900	75138505	2985	2985	2985	2985	0
162	20241024	161800	75138505	2985	2985	2985	2985	0
163	20241024	161700	75138505	2985	2985	2985	2985	0
164	20241024	161600	75138505	2985	2985	2985	2985	0
165	20241024	161500	75138505	2985	2985	2985	2985	0
166	20241024	161400	75138505	2985	2985	2985	2985	0
167	20241024	161300	75138505	2985	2985	2985	2985	0
168	20241024	161200	75138505	2985	2985	2985	2985	0
169	20241024	161100	75138505	2985	2985	2985	2985	0
170	20241024	161000	75138505	2985	2985	2985	2985	0
171	20241024	160900	75138505	2985	2985	2985	2985	0
172	20241024	160800	75138505	2985	2985	2985	2985	0
173	20241024	160700	75138505	2985	2985	2985	2985	0
174	20241024	160600	75138505	2985	2985	2985	2985	0
175	20241024	160500	75138505	2985	2985	2985	2985	0
176	20241024	160400	75138505	2985	2985	2985	2985	0
177	20241024	160300	75138505	2985	2985	2985	2985	0
178	20241024	160200	75138505	2985	2985	2985	2985	0
179	20241024	160100	75138505	2985	2985	2985	2985	0
180	20241024	160000	75138505	2985	2985	2985	2985	0
181	20241024	155900	75138505	2985	2985	2985	2985	0
182	20241024	155800	75138505	2985	2985	2985	2985	69
183	20241024	155700	75138505	2985	2985	2985	2985	0
184	20241024	155600	75138505	2985	2985	2985	2985	0
185	20241024	155500	75138505	2985	2985	2985	2985	0
186	20241024	155400	75138505	2985	2985	2985	2985	0
187	20241024	155300	75138505	2985	2985	2985	2985	0
188	20241024	155200	75138505	2985	2985	2985	2985	0
189	20241024	155100	75138505	2985	2985	2985	2985	0
190	20241024	155000	75138505	2985	2985	2985	2985	0
191	20241024	154900	75138505	2985	2985	2985	2985	0
192	20241024	154800	75138505	2985	2985	2985	2985	0
193	20241024	154700	75138505	2985	2985	2985	2985	0
194	20241024	154600	75138505	2985	2985	2985	2985	0
195	20241024	154500	75138505	2985	2985	2985	2985	0
196	20241024	154400	75138505	2985	2985	2985	2985	0
197	20241024	154300	75138505	2985	2985	2985	2985	0
198	20241024	154200	75138505	2985	2985	2985	2985	0
199	20241024	154100	75138505	2985	2985	2985	2985	0
200	20241024	154000	75138505	2985	2985	2985	2985	0
201	20241024	153900	75138505	2985	2985	2985	2985	0
202	20241024	153800	75138505	2985	2985	2985	2985	0
203	20241024	153700	75138505	2985	2985	2985	2985	0
204	20241024	153600	75138505	2985	2985	2985	2985	0
205	20241024	153500	75138505	2985	2985	2985	2985	0
206	20241024	153400	75138505	2985	2985	2985	2985	0
207	20241024	153300	75138505	2985	2985	2985	2985	0
208	20241024	153200	75138505	2985	2985	2985	2985	0
209	20241024	153100	75138505	2985	2985	2985	2985	0
210	20241024	153000	75138505	2985	2985	2985	2985	69
211	20241024	152900	74932540	3000	3000	3000	3000	0
212	20241024	152800	74932540	3000	3000	3000	3000	0
213	20241024	152700	74932540	3000	3000	3000	3000	0
214	20241024	152600	74932540	3000	3000	3000	3000	0
215	20241024	152500	74932540	3000	3000	3000	3000	0
216	20241024	152400	74932540	3000	3000	3000	3000	0
217	20241024	152300	74932540	3000	3000	3000	3000	0
218	20241024	152200	74932540	3000	3000	3000	3000	0
219	20241024	152100	74932540	3000	3000	3000	3000	0
220	20241024	152000	74932540	3000	3000	3000	3000	0
221	20241024	151900	74932540	3000	3000	3000	2985	248
222	20241024	151800	74190530	3000	3000	3000	3000	0
223	20241024	151700	74190530	3000	3000	3000	3000	0
224	20241024	151600	74190530	3000	3000	3000	3000	0
225	20241024	151500	74190530	3000	3000	3000	3000	0
226	20241024	151400	74190530	3000	3000	3000	3000	0
227	20241024	151300	74190530	3000	3000	3000	3000	0
228	20241024	151200	74190530	3000	3000	3000	3000	0
229	20241024	151100	74190530	3000	3000	3000	3000	0
230	20241024	151000	74190530	3000	3000	3000	3000	0
231	20241024	150900	74190530	3000	3000	3000	3000	0
232	20241024	150800	74190530	3000	3000	3000	3000	65
233	20241024	150700	73995530	3000	3000	3000	3000	0
234	20241024	150600	73995530	3000	3000	3000	3000	0
235	20241024	150500	73995530	3000	3000	3000	3000	2
236	20241024	150400	73989530	2990	3000	3000	2990	10
237	20241024	150300	73959570	2995	2995	2995	2995	1094
238	20241024	150200	70683040	2995	2995	2995	2980	1308
239	20241024	150100	66785075	2990	2990	2990	2990	528
240	20241024	150000	65206355	2995	2995	2995	2995	5
241	20241024	145900	65191380	2990	2990	2990	2990	0
242	20241024	145800	65191380	2990	2990	2990	2990	0
243	20241024	145700	65191380	2990	2990	2990	2990	0
244	20241024	145600	65191380	2990	2990	2990	2990	0
245	20241024	145500	65191380	2990	2990	2990	2990	0
246	20241024	145400	65191380	2990	2990	2990	2990	200
247	20241024	145300	64593380	2990	2990	2990	2990	0
248	20241024	145200	64593380	2990	2990	2990	2990	0
249	20241024	145100	64593380	2990	2985	2990	2980	1370
250	20241024	145000	60505635	2990	2990	2990	2990	16
251	20241024	144900	60457795	2990	2990	2990	2990	204
252	20241024	144800	59847835	2990	2990	2990	2990	0
253	20241024	144700	59847835	2990	2990	2990	2990	0
254	20241024	144600	59847835	2990	2990	2990	2990	502
255	20241024	144500	58346855	2995	2995	2995	2995	0
256	20241024	144400	58346855	2995	2995	2995	2995	0
257	20241024	144300	58346855	2995	2995	2995	2995	0
258	20241024	144200	58346855	2995	2995	2995	2995	0
259	20241024	144100	58346855	2995	2995	2995	2995	0
260	20241024	144000	58346855	2995	2995	2995	2995	0
261	20241024	143900	58346855	2995	2995	2995	2995	11
262	20241024	143800	58313910	2995	2995	2995	2995	11
263	20241024	143700	58280965	3000	3000	3000	3000	11
264	20241024	143600	58247965	3000	3000	3000	3000	49
265	20241024	143500	58100965	3000	3000	3000	3000	0
266	20241024	143400	58100965	3000	3000	3000	3000	0
267	20241024	143300	58100965	3000	3000	3000	3000	0
268	20241024	143200	58100965	3000	3000	3000	3000	0
269	20241024	143100	58100965	3000	3000	3000	3000	0
270	20241024	143000	58100965	3000	3000	3000	3000	0
271	20241024	142900	58100965	3000	3000	3000	3000	0
272	20241024	142800	58100965	3000	3000	3000	3000	0
273	20241024	142700	58100965	3000	3000	3000	3000	1
274	20241024	142600	58097965	3000	3000	3000	3000	0
275	20241024	142500	58097965	3000	3000	3000	3000	0
276	20241024	142400	58097965	3000	3000	3000	3000	0
277	20241024	142300	58097965	3000	3000	3000	3000	0
278	20241024	142200	58097965	3000	3000	3000	3000	0
279	20241024	142100	58097965	3000	3000	3000	3000	0
280	20241024	142000	58097965	3000	3000	3000	3000	0
281	20241024	141900	58097965	3000	3000	3000	3000	0
282	20241024	141800	58097965	3000	3000	3000	3000	1124
283	20241024	141700	54725965	3000	3000	3000	3000	600
284	20241024	141600	52925965	3000	3000	3000	3000	200
285	20241024	141500	52325965	3000	3000	3000	3000	1
286	20241024	141400	52322965	3000	3000	3000	3000	0
287	20241024	141300	52322965	3000	3000	3000	3000	0
288	20241024	141200	52322965	3000	3000	3000	3000	0
289	20241024	141100	52322965	3000	3000	3000	3000	0
290	20241024	141000	52322965	3000	3000	3000	3000	0
291	20241024	140900	52322965	3000	3000	3000	3000	0
292	20241024	140800	52322965	3000	3000	3000	3000	0
293	20241024	140700	52322965	3000	3000	3000	3000	0
294	20241024	140600	52322965	3000	2995	3000	2995	3
295	20241024	140500	52313970	2995	2995	2995	2995	0
296	20241024	140400	52313970	2995	2995	2995	2995	0
297	20241024	140300	52313970	2995	2995	2995	2995	131
298	20241024	140200	51921625	3000	2995	3000	2995	101
299	20241024	140100	51619125	2995	2995	2995	2995	93
300	20241024	140000	51340590	2995	2995	2995	2995	0
301	20241024	135900	51340590	2995	2995	2995	2995	0
302	20241024	135800	51340590	2995	2995	2995	2995	0
303	20241024	135700	51340590	2995	2995	2995	2995	0
304	20241024	135600	51340590	2995	2995	2995	2995	0
305	20241024	135500	51340590	2995	2995	2995	2995	0
306	20241024	135400	51340590	2995	2995	2995	2995	5
307	20241024	135300	51325615	2995	2995	2995	2995	0
308	20241024	135200	51325615	2995	2995	2995	2995	0
309	20241024	135100	51325615	2995	2995	2995	2995	0
310	20241024	135000	51325615	2995	2995	2995	2995	0
311	20241024	134900	51325615	2995	2995	2995	2995	0
312	20241024	134800	51325615	2995	2995	2995	2995	0
313	20241024	134700	51325615	2995	2995	2995	2995	0
314	20241024	134600	51325615	2995	2995	2995	2995	0
315	20241024	134500	51325615	2995	2995	2995	2995	10
316	20241024	134400	51295665	2995	2995	2995	2995	0
317	20241024	134300	51295665	2995	2995	2995	2995	0
318	20241024	134200	51295665	2995	2995	2995	2995	0
319	20241024	134100	51295665	2995	2995	2995	2995	0
320	20241024	134000	51295665	2995	2995	2995	2995	0
321	20241024	133900	51295665	2995	2995	2995	2995	167
322	20241024	133800	50795500	2990	2990	2990	2990	0
323	20241024	133700	50795500	2990	2990	2990	2990	0
324	20241024	133600	50795500	2990	2990	2990	2990	0
325	20241024	133500	50795500	2990	2990	2990	2990	0
326	20241024	133400	50795500	2990	2990	2990	2990	0
327	20241024	133300	50795500	2990	2990	2990	2990	300
328	20241024	133200	49898500	2990	2990	2990	2990	202
329	20241024	133100	49294520	2990	2990	2990	2990	0
330	20241024	133000	49294520	2990	2990	2990	2990	0
331	20241024	132900	49294520	2990	2990	2990	2990	0
332	20241024	132800	49294520	2990	2990	2990	2990	0
333	20241024	132700	49294520	2990	2990	2990	2990	0
334	20241024	132600	49294520	2990	2990	2990	2990	0
335	20241024	132500	49294520	2990	2990	2990	2990	0
336	20241024	132400	49294520	2990	2990	2990	2990	0
337	20241024	132300	49294520	2990	2990	2990	2990	0
338	20241024	132200	49294520	2990	2990	2990	2990	0
339	20241024	132100	49294520	2990	2990	2990	2990	0
340	20241024	132000	49294520	2990	2990	2990	2990	0
341	20241024	131900	49294520	2990	2990	2990	2990	0
342	20241024	131800	49294520	2990	2990	2990	2990	0
343	20241024	131700	49294520	2990	2990	2990	2990	0
344	20241024	131600	49294520	2990	2990	2990	2990	0
345	20241024	131500	49294520	2990	2990	2990	2990	0
346	20241024	131400	49294520	2990	2990	2990	2990	0
347	20241024	131300	49294520	2990	2990	2990	2990	0
348	20241024	131200	49294520	2990	2990	2990	2990	0
349	20241024	131100	49294520	2990	2990	2990	2990	0
350	20241024	131000	49294520	2990	2990	2990	2990	0
351	20241024	130900	49294520	2990	2990	2990	2990	2
352	20241024	130800	49288540	2990	2990	2990	2990	0
353	20241024	130700	49288540	2990	2990	2990	2990	0
354	20241024	130600	49288540	2990	2990	2990	2990	0
355	20241024	130500	49288540	2990	2990	2990	2990	0
356	20241024	130400	49288540	2990	2990	2990	2990	0
357	20241024	130300	49288540	2990	2990	2990	2990	0
358	20241024	130200	49288540	2990	2990	2990	2990	1
359	20241024	130100	49285550	2990	2990	2990	2990	68
360	20241024	130000	49082230	2995	2995	2995	2995	0
361	20241024	125900	49082230	2995	2995	2995	2995	0
362	20241024	125800	49082230	2995	2995	2995	2995	0
363	20241024	125700	49082230	2995	2995	2995	2995	0
364	20241024	125600	49082230	2995	2995	2995	2995	3
365	20241024	125500	49073245	2990	2995	2995	2990	8
366	20241024	125400	49049315	2995	2995	2995	2995	1
367	20241024	125300	49046320	2990	2990	2990	2990	6
368	20241024	125200	49028380	2990	2990	2990	2990	23
369	20241024	125100	48959610	2995	2995	2995	2995	0
370	20241024	125000	48959610	2995	2990	2995	2990	4
371	20241024	124900	48947635	2995	2995	2995	2995	0
372	20241024	124800	48947635	2995	2995	2995	2995	0
373	20241024	124700	48947635	2995	2995	2995	2995	5
374	20241024	124600	48932660	2995	2995	2995	2995	1
375	20241024	124500	48929665	2995	2995	2995	2995	0
376	20241024	124400	48929665	2995	2995	2995	2995	5
377	20241024	124300	48914690	2995	2995	2995	2995	0
378	20241024	124200	48914690	2995	2995	2995	2995	0
379	20241024	124100	48914690	2995	2995	2995	2995	0
380	20241024	124000	48914690	2995	2995	2995	2995	0
381	20241024	123900	48914690	2995	2995	2995	2995	0
382	20241024	123800	48914690	2995	2995	2995	2995	0
383	20241024	123700	48914690	2995	2995	2995	2995	0
384	20241024	123600	48914690	2995	2995	2995	2995	0
385	20241024	123500	48914690	2995	2990	2995	2990	3
386	20241024	123400	48905710	2985	2985	2985	2985	0
387	20241024	123300	48905710	2985	2985	2985	2985	0
388	20241024	123200	48905710	2985	2985	2985	2985	0
389	20241024	123100	48905710	2985	2985	2985	2985	0
390	20241024	123000	48905710	2985	2985	2985	2985	0
391	20241024	122900	48905710	2985	2985	2985	2985	0
392	20241024	122800	48905710	2985	2985	2985	2985	0
393	20241024	122700	48905710	2985	2985	2985	2985	0
394	20241024	122600	48905710	2985	2985	2985	2985	0
395	20241024	122500	48905710	2985	2985	2985	2985	0
396	20241024	122400	48905710	2985	2985	2985	2985	0
397	20241024	122300	48905710	2985	2985	2985	2985	0
398	20241024	122200	48905710	2985	2985	2985	2985	0
399	20241024	122100	48905710	2985	2985	2985	2985	0
400	20241024	122000	48905710	2985	2985	2985	2985	7
401	20241024	121900	48884815	2995	2995	2995	2995	0
402	20241024	121800	48884815	2995	2995	2995	2995	0
403	20241024	121700	48884815	2995	2995	2995	2995	0
404	20241024	121600	48884815	2995	2995	2995	2995	1
405	20241024	121500	48881820	2985	2985	2985	2985	0
406	20241024	121400	48881820	2985	2985	2985	2985	81
407	20241024	121300	48640035	2985	2985	2985	2985	50
408	20241024	121200	48490785	2975	2975	2975	2975	0
409	20241024	121100	48490785	2975	2975	2975	2975	0
410	20241024	121000	48490785	2975	2975	2975	2975	0
411	20241024	120900	48490785	2975	2975	2975	2975	0
412	20241024	120800	48490785	2975	2975	2975	2975	0
413	20241024	120700	48490785	2975	2975	2975	2975	1
414	20241024	120600	48487810	2970	2970	2970	2970	1
415	20241024	120500	48484840	2970	2970	2970	2970	0
416	20241024	120400	48484840	2970	2970	2970	2970	2
417	20241024	120300	48478900	2965	2965	2965	2965	0
418	20241024	120200	48478900	2965	2960	2965	2960	1642
419	20241024	120100	43610375	2965	2980	2980	2960	3649
420	20241024	120000	32793495	2980	2980	2980	2980	0
421	20241024	115900	32793495	2980	2975	2980	2975	1074
422	20241024	115800	29598340	2975	2975	2975	2975	0
423	20241024	115700	29598340	2975	2975	2975	2975	0
424	20241024	115600	29598340	2975	2975	2975	2975	0
425	20241024	115500	29598340	2975	2975	2975	2975	1
426	20241024	115400	29595365	2980	2980	2980	2980	201
427	20241024	115300	28996385	2980	2990	2990	2980	2000
428	20241024	115200	23031000	3000	3000	3000	3000	0
429	20241024	115100	23031000	3000	3000	3000	3000	0
430	20241024	115000	23031000	3000	3000	3000	3000	1
431	20241024	114900	23028000	2990	2990	2990	2990	0
432	20241024	114800	23028000	2990	2990	2990	2990	1
433	20241024	114700	23025010	2990	2990	2990	2990	0
434	20241024	114600	23025010	2990	2990	2990	2990	0
435	20241024	114500	23025010	2990	2990	2990	2990	9
436	20241024	114400	22998100	2990	2990	2990	2990	0
437	20241024	114300	22998100	2990	2990	2990	2990	2000
438	20241024	114200	17018100	2990	2990	2990	2990	0
439	20241024	114100	17018100	2990	2990	2990	2990	0
440	20241024	114000	17018100	2990	2990	2990	2990	0
441	20241024	113900	17018100	2990	2990	2990	2990	19
442	20241024	113800	16961290	3000	3000	3000	3000	0
443	20241024	113700	16961290	3000	3000	3000	3000	0
444	20241024	113600	16961290	3000	3000	3000	3000	0
445	20241024	113500	16961290	3000	3000	3000	3000	0
446	20241024	113400	16961290	3000	3000	3000	3000	0
447	20241024	113300	16961290	3000	3000	3000	3000	0
448	20241024	113200	16961290	3000	3000	3000	3000	0
449	20241024	113100	16961290	3000	3000	3000	3000	0
450	20241024	113000	16961290	3000	3000	3000	3000	0
451	20241024	112900	16961290	3000	3000	3000	3000	0
452	20241024	112800	16961290	3000	3000	3000	3000	0
453	20241024	112700	16961290	3000	3000	3000	3000	0
454	20241024	112600	16961290	3000	3000	3000	3000	0
455	20241024	112500	16961290	3000	3000	3000	3000	0
456	20241024	112400	16961290	3000	3000	3000	3000	30
457	20241024	112300	16871290	2990	2990	2990	2990	0
458	20241024	112200	16871290	2990	2990	2990	2990	0
459	20241024	112100	16871290	2990	3000	3000	2990	3000
460	20241024	112000	7886100	3005	3005	3005	3005	0
461	20241024	111900	7886100	3005	3005	3005	3005	0
462	20241024	111800	7886100	3005	3005	3005	3005	0
463	20241024	111700	7886100	3005	3005	3005	3005	0
464	20241024	111600	7886100	3005	3005	3005	3005	1
465	20241024	111500	7883095	3000	3000	3000	3000	0
466	20241024	111400	7883095	3000	3000	3000	3000	0
467	20241024	111300	7883095	3000	3000	3000	3000	838
468	20241024	111200	5369095	3000	3000	3000	3000	0
469	20241024	111100	5369095	3000	3000	3000	3000	0
470	20241024	111000	5369095	3000	3000	3000	3000	0
471	20241024	110900	5369095	3000	3000	3000	3000	0
472	20241024	110800	5369095	3000	3000	3000	3000	0
473	20241024	110700	5369095	3000	3000	3000	3000	0
474	20241024	110600	5369095	3000	3000	3000	3000	0
475	20241024	110500	5369095	3000	3000	3000	3000	0
476	20241024	110400	5369095	3000	3000	3000	3000	5
477	20241024	110300	5354095	3000	3000	3000	3000	100
478	20241024	110200	5054095	3000	3000	3000	3000	0
479	20241024	110100	5054095	3000	3000	3000	3000	0
480	20241024	110000	5054095	3000	3000	3000	3000	0
481	20241024	105900	5054095	3000	2995	3000	2995	2
482	20241024	105800	5048100	2995	2995	2995	2995	5
483	20241024	105700	5033125	2995	2995	2995	2995	0
484	20241024	105600	5033125	2995	2995	2995	2995	2
485	20241024	105500	5027135	2990	2990	2990	2990	74
486	20241024	105400	4805875	2995	2995	2995	2995	0
487	20241024	105300	4805875	2995	2995	2995	2995	0
488	20241024	105200	4805875	2995	2995	2995	2995	0
489	20241024	105100	4805875	2995	2995	2995	2995	0
490	20241024	105000	4805875	2995	2995	2995	2995	0
491	20241024	104900	4805875	2995	2995	2995	2995	2
492	20241024	104800	4799885	2990	2990	2990	2990	0
493	20241024	104700	4799885	2990	2990	2990	2990	0
494	20241024	104600	4799885	2990	2990	2990	2990	0
495	20241024	104500	4799885	2990	2990	2990	2990	0
496	20241024	104400	4799885	2990	2990	2990	2990	0
497	20241024	104300	4799885	2990	2990	2990	2990	0
498	20241024	104200	4799885	2990	2990	2990	2990	0
499	20241024	104100	4799885	2990	2990	2990	2990	0
500	20241024	104000	4799885	2990	2990	2990	2990	0
501	20241024	103900	4799885	2990	2990	2990	2990	60
502	20241024	103800	4620485	2985	2985	2985	2985	0
503	20241024	103700	4620485	2985	2985	2985	2985	0
504	20241024	103600	4620485	2985	2985	2985	2985	0
505	20241024	103500	4620485	2985	2985	2985	2985	0
506	20241024	103400	4620485	2985	2985	2985	2985	0
507	20241024	103300	4620485	2985	2985	2985	2985	0
508	20241024	103200	4620485	2985	2985	2985	2985	0
509	20241024	103100	4620485	2985	2985	2985	2985	45
510	20241024	103000	4486160	2985	2985	2985	2985	0
511	20241024	102900	4486160	2985	2985	2985	2985	0
512	20241024	102800	4486160	2985	2985	2985	2985	0
513	20241024	102700	4486160	2985	2985	2985	2985	0
514	20241024	102600	4486160	2985	2985	2985	2985	15
515	20241024	102500	4441385	2980	2980	2980	2980	0
516	20241024	102400	4441385	2980	2980	2980	2980	0
517	20241024	102300	4441385	2980	2980	2980	2980	201
518	20241024	102200	3842405	2985	2985	2985	2985	0
519	20241024	102100	3842405	2985	2985	2985	2985	10
520	20241024	102000	3812555	2985	2985	2985	2985	0
521	20241024	101900	3812555	2985	2985	2985	2985	1
522	20241024	101800	3809570	2990	2990	2990	2990	0
523	20241024	101700	3809570	2990	2985	2990	2985	10
524	20241024	101600	3779675	2990	2990	2990	2990	0
525	20241024	101500	3779675	2990	2985	2990	2985	5
526	20241024	101400	3764740	2985	2985	2985	2985	0
527	20241024	101300	3764740	2985	2985	2985	2985	0
528	20241024	101200	3764740	2985	2985	2985	2985	0
529	20241024	101100	3764740	2985	2985	2985	2985	0
530	20241024	101000	3764740	2985	2985	2985	2985	0
531	20241024	100900	3764740	2985	2985	2985	2985	5
532	20241024	100800	3749815	2985	2985	2985	2985	0
533	20241024	100700	3749815	2985	2985	2985	2985	0
534	20241024	100600	3749815	2985	2985	2985	2985	1
535	20241024	100500	3746830	2985	2985	2985	2985	1
536	20241024	100400	3743845	2985	2985	2985	2985	0
537	20241024	100300	3743845	2985	2985	2985	2985	10
538	20241024	100200	3713995	2985	2985	2985	2985	1
539	20241024	100100	3711010	2980	2980	2980	2980	0
540	20241024	100000	3711010	2980	2980	2980	2980	5
541	20241024	095900	3696110	2980	2980	2980	2980	0
542	20241024	095800	3696110	2980	2980	2980	2980	0
543	20241024	095700	3696110	2980	2980	2980	2980	0
544	20241024	095600	3696110	2980	2980	2980	2980	0
545	20241024	095500	3696110	2980	2980	2980	2980	0
546	20241024	095400	3696110	2980	2980	2980	2980	0
547	20241024	095300	3696110	2980	2980	2980	2980	0
548	20241024	095200	3696110	2980	2980	2980	2980	5
549	20241024	095100	3681210	2980	2980	2980	2980	0
550	20241024	095000	3681210	2980	2980	2980	2980	0
551	20241024	094900	3681210	2980	2980	2980	2980	0
552	20241024	094800	3681210	2980	2980	2980	2980	0
553	20241024	094700	3681210	2980	2980	2980	2980	0
554	20241024	094600	3681210	2980	2980	2980	2980	0
555	20241024	094500	3681210	2980	2980	2980	2980	0
556	20241024	094400	3681210	2980	2980	2980	2980	0
557	20241024	094300	3681210	2980	2975	2980	2975	162
558	20241024	094200	3198460	2985	2985	2985	2985	0
559	20241024	094100	3198460	2985	2985	2985	2985	0
560	20241024	094000	3198460	2985	2985	2985	2985	0
561	20241024	093900	3198460	2985	2985	2985	2985	0
562	20241024	093800	3198460	2985	2975	2985	2975	103
563	20241024	093700	2891525	2975	2975	2975	2975	1
564	20241024	093600	2888550	2975	2975	2975	2975	0
565	20241024	093500	2888550	2975	2975	2975	2975	0
566	20241024	093400	2888550	2975	2975	2975	2975	0
567	20241024	093300	2888550	2975	2975	2975	2975	500
568	20241024	093200	1401050	2975	2975	2975	2975	0
569	20241024	093100	1401050	2975	2970	2975	2970	4
570	20241024	093000	1389165	2975	2975	2975	2975	0
571	20241024	092900	1389165	2975	2975	2975	2975	30
572	20241024	092800	1299915	2975	2975	2975	2975	0
573	20241024	092700	1299915	2975	2975	2975	2975	0
574	20241024	092600	1299915	2975	2975	2975	2975	0
575	20241024	092500	1299915	2975	2975	2975	2975	30
576	20241024	092400	1210665	2975	2975	2975	2975	0
577	20241024	092300	1210665	2975	2975	2975	2975	0
578	20241024	092200	1210665	2975	2975	2975	2975	0
579	20241024	092100	1210665	2975	2975	2975	2975	0
580	20241024	092000	1210665	2975	2975	2975	2975	1
581	20241024	091900	1207690	2975	2975	2975	2975	0
582	20241024	091800	1207690	2975	2975	2975	2975	0
583	20241024	091700	1207690	2975	2975	2975	2975	0
584	20241024	091600	1207690	2975	2975	2975	2975	0
585	20241024	091500	1207690	2975	2975	2975	2975	0
586	20241024	091400	1207690	2975	2975	2975	2975	1
587	20241024	091300	1204715	2975	2975	2975	2975	12
588	20241024	091200	1169015	2975	2975	2975	2975	50
589	20241024	091100	1020265	2965	2965	2965	2965	0
590	20241024	091000	1020265	2965	2965	2965	2965	0
591	20241024	090900	1020265	2965	2965	2965	2965	0
592	20241024	090800	1020265	2965	2960	2965	2960	27
593	20241024	090700	940255	2965	2965	2965	2965	0
594	20241024	090600	940255	2965	2965	2965	2965	117
595	20241024	090500	593350	2965	2965	2965	2965	0
596	20241024	090400	593350	2965	2965	2965	2965	55
597	20241024	090300	430275	2965	2965	2965	2965	110
598	20241024	090200	104125	2975	2975	2975	2975	10
599	20241024	090100	74375	2975	2975	2975	2975	3
600	20241024	090000	65450	2975	2975	2975	2975	22