KissMeData/028080/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	191300	94649200	3000	3000	3000	3000	776
3	20241023	191200	94649200	3000	3000	3000	3000	0
4	20241023	191100	94649200	3000	3000	3000	3000	0
5	20241023	191000	94649200	3000	3000	3000	3000	0
6	20241023	190900	94649200	3000	3000	3000	3000	0
7	20241023	190800	94649200	3000	3000	3000	3000	0
8	20241023	190700	94649200	3000	3000	3000	3000	0
9	20241023	190600	94649200	3000	3000	3000	3000	0
10	20241023	190500	94649200	3000	3000	3000	3000	0
11	20241023	190400	94649200	3000	3000	3000	3000	0
12	20241023	190300	94649200	3000	3000	3000	3000	0
13	20241023	190200	94649200	3000	3000	3000	3000	0
14	20241023	190100	94649200	3000	3000	3000	3000	0
15	20241023	190000	94649200	3000	3000	3000	3000	0
16	20241023	185900	94649200	3000	3000	3000	3000	0
17	20241023	185800	94649200	3000	3000	3000	3000	0
18	20241023	185700	94649200	3000	3000	3000	3000	0
19	20241023	185600	94649200	3000	3000	3000	3000	0
20	20241023	185500	94649200	3000	3000	3000	3000	0
21	20241023	185400	94649200	3000	3000	3000	3000	0
22	20241023	185300	94649200	3000	3000	3000	3000	0
23	20241023	185200	94649200	3000	3000	3000	3000	0
24	20241023	185100	94649200	3000	3000	3000	3000	0
25	20241023	185000	94649200	3000	3000	3000	3000	0
26	20241023	184900	94649200	3000	3000	3000	3000	0
27	20241023	184800	94649200	3000	3000	3000	3000	0
28	20241023	184700	94649200	3000	3000	3000	3000	0
29	20241023	184600	94649200	3000	3000	3000	3000	0
30	20241023	184500	94649200	3000	3000	3000	3000	0
31	20241023	184400	94649200	3000	3000	3000	3000	0
32	20241023	184300	94649200	3000	3000	3000	3000	776
33	20241023	184200	94649200	3000	3000	3000	3000	0
34	20241023	184100	94649200	3000	3000	3000	3000	0
35	20241023	184000	94649200	3000	3000	3000	3000	0
36	20241023	183900	94649200	3000	3000	3000	3000	0
37	20241023	183800	94649200	3000	3000	3000	3000	0
38	20241023	183700	94649200	3000	3000	3000	3000	0
39	20241023	183600	94649200	3000	3000	3000	3000	0
40	20241023	183500	94649200	3000	3000	3000	3000	0
41	20241023	183400	94649200	3000	3000	3000	3000	0
42	20241023	183300	94649200	3000	3000	3000	3000	0
43	20241023	183200	94649200	3000	3000	3000	3000	0
44	20241023	183100	94649200	3000	3000	3000	3000	0
45	20241023	183000	94649200	3000	3000	3000	3000	0
46	20241023	182900	94649200	3000	3000	3000	3000	0
47	20241023	182800	94649200	3000	3000	3000	3000	0
48	20241023	182700	94649200	3000	3000	3000	3000	0
49	20241023	182600	94649200	3000	3000	3000	3000	0
50	20241023	182500	94649200	3000	3000	3000	3000	0
51	20241023	182400	94649200	3000	3000	3000	3000	0
52	20241023	182300	94649200	3000	3000	3000	3000	0
53	20241023	182200	94649200	3000	3000	3000	3000	0
54	20241023	182100	94649200	3000	3000	3000	3000	0
55	20241023	182000	94649200	3000	3000	3000	3000	0
56	20241023	181900	94649200	3000	3000	3000	3000	0
57	20241023	181800	94649200	3000	3000	3000	3000	0
58	20241023	181700	94649200	3000	3000	3000	3000	0
59	20241023	181600	94649200	3000	3000	3000	3000	0
60	20241023	181500	94649200	3000	3000	3000	3000	0
61	20241023	181400	94649200	3000	3000	3000	3000	0
62	20241023	181300	94649200	3000	3000	3000	3000	776
63	20241023	181200	94649200	3000	3000	3000	3000	0
64	20241023	181100	94649200	3000	3000	3000	3000	0
65	20241023	181000	94649200	3000	3000	3000	3000	0
66	20241023	180900	94649200	3000	3000	3000	3000	0
67	20241023	180800	94649200	3000	3000	3000	3000	0
68	20241023	180700	94649200	3000	3000	3000	3000	0
69	20241023	180600	94649200	3000	3000	3000	3000	0
70	20241023	180500	94649200	3000	3000	3000	3000	0
71	20241023	180400	94649200	3000	3000	3000	3000	0
72	20241023	180300	94649200	3000	3000	3000	3000	0
73	20241023	180200	94649200	3000	3000	3000	3000	0
74	20241023	180100	94649200	3000	3000	3000	3000	0
75	20241023	180000	94649200	3000	3000	3000	3000	0
76	20241023	175900	94649200	3000	3000	3000	3000	0
77	20241023	175800	94649200	3000	3000	3000	3000	0
78	20241023	175700	94649200	3000	3000	3000	3000	0
79	20241023	175600	94649200	3000	3000	3000	3000	0
80	20241023	175500	94649200	3000	3000	3000	3000	0
81	20241023	175400	94649200	3000	3000	3000	3000	0
82	20241023	175300	94649200	3000	3000	3000	3000	0
83	20241023	175200	94649200	3000	3000	3000	3000	0
84	20241023	175100	94649200	3000	3000	3000	3000	0
85	20241023	175000	94649200	3000	3000	3000	3000	0
86	20241023	174900	94649200	3000	3000	3000	3000	0
87	20241023	174800	94649200	3000	3000	3000	3000	0
88	20241023	174700	94649200	3000	3000	3000	3000	0
89	20241023	174600	94649200	3000	3000	3000	3000	0
90	20241023	174500	94649200	3000	3000	3000	3000	0
91	20241023	174400	94649200	3000	3000	3000	3000	0
92	20241023	174300	94649200	3000	3000	3000	3000	776
93	20241023	174200	94649200	3000	3000	3000	3000	0
94	20241023	174100	94649200	3000	3000	3000	3000	0
95	20241023	174000	94649200	3000	3000	3000	3000	0
96	20241023	173900	94649200	3000	3000	3000	3000	0
97	20241023	173800	94649200	3000	3000	3000	3000	0
98	20241023	173700	94649200	3000	3000	3000	3000	0
99	20241023	173600	94649200	3000	3000	3000	3000	0
100	20241023	173500	94649200	3000	3000	3000	3000	0
101	20241023	173400	94649200	3000	3000	3000	3000	0
102	20241023	173300	94649200	3000	3000	3000	3000	0
103	20241023	173200	94649200	3000	3000	3000	3000	0
104	20241023	173100	94649200	3000	3000	3000	3000	0
105	20241023	173000	94649200	3000	3000	3000	3000	0
106	20241023	172900	94649200	3000	3000	3000	3000	0
107	20241023	172800	94649200	3000	3000	3000	3000	0
108	20241023	172700	94649200	3000	3000	3000	3000	0
109	20241023	172600	94649200	3000	3000	3000	3000	0
110	20241023	172500	94649200	3000	3000	3000	3000	0
111	20241023	172400	94649200	3000	3000	3000	3000	0
112	20241023	172300	94649200	3000	3000	3000	3000	0
113	20241023	172200	94649200	3000	3000	3000	3000	0
114	20241023	172100	94649200	3000	3000	3000	3000	0
115	20241023	172000	94649200	3000	3000	3000	3000	0
116	20241023	171900	94649200	3000	3000	3000	3000	0
117	20241023	171800	94649200	3000	3000	3000	3000	0
118	20241023	171700	94649200	3000	3000	3000	3000	0
119	20241023	171600	94649200	3000	3000	3000	3000	0
120	20241023	171500	94649200	3000	3000	3000	3000	0
121	20241023	171400	94649200	3000	3000	3000	3000	0
122	20241023	171300	94649200	3000	3000	3000	3000	776
123	20241023	171200	94649200	3000	3000	3000	3000	0
124	20241023	171100	94649200	3000	3000	3000	3000	0
125	20241023	171000	94649200	3000	3000	3000	3000	0
126	20241023	170900	94649200	3000	3000	3000	3000	0
127	20241023	170800	94649200	3000	3000	3000	3000	0
128	20241023	170700	94649200	3000	3000	3000	3000	0
129	20241023	170600	94649200	3000	3000	3000	3000	0
130	20241023	170500	94649200	3000	3000	3000	3000	0
131	20241023	170400	94649200	3000	3000	3000	3000	0
132	20241023	170300	94649200	3000	3000	3000	3000	0
133	20241023	170200	94649200	3000	3000	3000	3000	0
134	20241023	170100	94649200	3000	3000	3000	3000	0
135	20241023	170000	94649200	3000	3000	3000	3000	0
136	20241023	165900	94649200	3000	3000	3000	3000	0
137	20241023	165800	94649200	3000	3000	3000	3000	0
138	20241023	165700	94649200	3000	3000	3000	3000	0
139	20241023	165600	94649200	3000	3000	3000	3000	0
140	20241023	165500	94649200	3000	3000	3000	3000	0
141	20241023	165400	94649200	3000	3000	3000	3000	0
142	20241023	165300	94649200	3000	3000	3000	3000	0
143	20241023	165200	94649200	3000	3000	3000	3000	0
144	20241023	165100	94649200	3000	3000	3000	3000	0
145	20241023	165000	94649200	3000	3000	3000	3000	0
146	20241023	164900	94649200	3000	3000	3000	3000	0
147	20241023	164800	94649200	3000	3000	3000	3000	0
148	20241023	164700	94649200	3000	3000	3000	3000	0
149	20241023	164600	94649200	3000	3000	3000	3000	0
150	20241023	164500	94649200	3000	3000	3000	3000	0
151	20241023	164400	94649200	3000	3000	3000	3000	0
152	20241023	164300	94649200	3000	3000	3000	3000	776
153	20241023	164200	94649200	3000	3000	3000	3000	0
154	20241023	164100	94649200	3000	3000	3000	3000	0
155	20241023	164000	94649200	3000	3000	3000	3000	0
156	20241023	163900	94649200	3000	3000	3000	3000	0
157	20241023	163800	94649200	3000	3000	3000	3000	0
158	20241023	163700	94649200	3000	3000	3000	3000	0
159	20241023	163600	94649200	3000	3000	3000	3000	0
160	20241023	163500	94649200	3000	3000	3000	3000	0
161	20241023	163400	94649200	3000	3000	3000	3000	0
162	20241023	163300	94649200	3000	3000	3000	3000	0
163	20241023	163200	94649200	3000	3000	3000	3000	0
164	20241023	163100	94649200	3000	3000	3000	3000	0
165	20241023	163000	94649200	3000	3000	3000	3000	0
166	20241023	162900	94649200	3000	3000	3000	3000	0
167	20241023	162800	94649200	3000	3000	3000	3000	0
168	20241023	162700	94649200	3000	3000	3000	3000	0
169	20241023	162600	94649200	3000	3000	3000	3000	0
170	20241023	162500	94649200	3000	3000	3000	3000	0
171	20241023	162400	94649200	3000	3000	3000	3000	0
172	20241023	162300	94649200	3000	3000	3000	3000	0
173	20241023	162200	94649200	3000	3000	3000	3000	0
174	20241023	162100	94649200	3000	3000	3000	3000	0
175	20241023	162000	94649200	3000	3000	3000	3000	0
176	20241023	161900	94649200	3000	3000	3000	3000	0
177	20241023	161800	94649200	3000	3000	3000	3000	0
178	20241023	161700	94649200	3000	3000	3000	3000	0
179	20241023	161600	94649200	3000	3000	3000	3000	0
180	20241023	161500	94649200	3000	3000	3000	3000	0
181	20241023	161400	94649200	3000	3000	3000	3000	0
182	20241023	161300	94649200	3000	3000	3000	3000	776
183	20241023	161200	94649200	3000	3000	3000	3000	0
184	20241023	161100	94649200	3000	3000	3000	3000	0
185	20241023	161000	94649200	3000	3000	3000	3000	0
186	20241023	160900	94649200	3000	3000	3000	3000	0
187	20241023	160800	94649200	3000	3000	3000	3000	0
188	20241023	160700	94649200	3000	3000	3000	3000	0
189	20241023	160600	94649200	3000	3000	3000	3000	0
190	20241023	160500	94649200	3000	3000	3000	3000	0
191	20241023	160400	94649200	3000	3000	3000	3000	0
192	20241023	160300	94649200	3000	3000	3000	3000	0
193	20241023	160200	94649200	3000	3000	3000	3000	0
194	20241023	160100	94649200	3000	3000	3000	3000	0
195	20241023	160000	94649200	3000	3000	3000	3000	0
196	20241023	155900	94649200	3000	3000	3000	3000	0
197	20241023	155800	94649200	3000	3000	3000	3000	0
198	20241023	155700	94649200	3000	3000	3000	3000	0
199	20241023	155600	94649200	3000	3000	3000	3000	0
200	20241023	155500	94649200	3000	3000	3000	3000	0
201	20241023	155400	94649200	3000	3000	3000	3000	0
202	20241023	155300	94649200	3000	3000	3000	3000	0
203	20241023	155200	94649200	3000	3000	3000	3000	0
204	20241023	155100	94649200	3000	3000	3000	3000	0
205	20241023	155000	94649200	3000	3000	3000	3000	0
206	20241023	154900	94649200	3000	3000	3000	3000	0
207	20241023	154800	94649200	3000	3000	3000	3000	0
208	20241023	154700	94649200	3000	3000	3000	3000	0
209	20241023	154600	94649200	3000	3000	3000	3000	0
210	20241023	154500	94649200	3000	3000	3000	3000	0
211	20241023	154400	94649200	3000	3000	3000	3000	0
212	20241023	154300	94649200	3000	3000	3000	3000	776
213	20241023	154200	94649200	3000	3000	3000	3000	0
214	20241023	154100	94649200	3000	3000	3000	3000	0
215	20241023	154000	94649200	3000	3000	3000	3000	0
216	20241023	153900	94649200	3000	3000	3000	3000	0
217	20241023	153800	94649200	3000	3000	3000	3000	0
218	20241023	153700	94649200	3000	3000	3000	3000	0
219	20241023	153600	94649200	3000	3000	3000	3000	0
220	20241023	153500	94649200	3000	3000	3000	3000	0
221	20241023	153400	94649200	3000	3000	3000	3000	0
222	20241023	153300	94649200	3000	3000	3000	3000	0
223	20241023	153200	94649200	3000	3000	3000	3000	0
224	20241023	153100	94649200	3000	3000	3000	3000	0
225	20241023	153000	94649200	3000	3000	3000	3000	776
226	20241023	152900	92321200	2985	2985	2985	2985	0
227	20241023	152800	92321200	2985	2985	2985	2985	0
228	20241023	152700	92321200	2985	2985	2985	2985	0
229	20241023	152600	92321200	2985	2985	2985	2985	0
230	20241023	152500	92321200	2985	2985	2985	2985	0
231	20241023	152400	92321200	2985	2985	2985	2985	0
232	20241023	152300	92321200	2985	2985	2985	2985	0
233	20241023	152200	92321200	2985	2985	2985	2985	0
234	20241023	152100	92321200	2985	2985	2985	2985	0
235	20241023	152000	92321200	2985	2985	2985	2985	0
236	20241023	151900	92321200	2985	2960	2985	2960	1098
237	20241023	151800	89050010	2980	2980	2980	2980	0
238	20241023	151700	89050010	2980	2980	2980	2980	0
239	20241023	151600	89050010	2980	2980	2980	2980	0
240	20241023	151500	89050010	2980	2980	2980	2980	0
241	20241023	151400	89050010	2980	2980	2980	2980	0
242	20241023	151300	89050010	2980	2965	2980	2965	260
243	20241023	151200	88278960	2960	2960	2960	2960	157
244	20241023	151100	87814240	2980	2980	2980	2980	0
245	20241023	151000	87814240	2980	2980	2980	2980	0
246	20241023	150900	87814240	2980	2980	2980	2980	0
247	20241023	150800	87814240	2980	2980	2980	2980	0
248	20241023	150700	87814240	2980	2980	2980	2980	0
249	20241023	150600	87814240	2980	2980	2980	2980	0
250	20241023	150500	87814240	2980	2980	2980	2980	0
251	20241023	150400	87814240	2980	2980	2980	2980	0
252	20241023	150300	87814240	2980	2980	2980	2980	0
253	20241023	150200	87814240	2980	2980	2980	2980	0
254	20241023	150100	87814240	2980	2980	2980	2980	0
255	20241023	150000	87814240	2980	2980	2980	2980	0
256	20241023	145900	87814240	2980	2980	2980	2980	0
257	20241023	145800	87814240	2980	2980	2980	2980	0
258	20241023	145700	87814240	2980	2980	2980	2980	1
259	20241023	145600	87811260	2960	2960	2960	2960	0
260	20241023	145500	87811260	2960	2960	2960	2960	0
261	20241023	145400	87811260	2960	2965	2965	2960	700
262	20241023	145300	85737760	2965	2965	2965	2965	0
263	20241023	145200	85737760	2965	2965	2965	2965	100
264	20241023	145100	85441260	2965	2965	2965	2965	0
265	20241023	145000	85441260	2965	2965	2965	2965	0
266	20241023	144900	85441260	2965	2965	2965	2965	0
267	20241023	144800	85441260	2965	2965	2965	2965	0
268	20241023	144700	85441260	2965	2965	2965	2965	0
269	20241023	144600	85441260	2965	2965	2965	2965	0
270	20241023	144500	85441260	2965	2965	2965	2965	100
271	20241023	144400	85144760	2980	2980	2980	2980	0
272	20241023	144300	85144760	2980	2980	2980	2980	0
273	20241023	144200	85144760	2980	2980	2980	2980	0
274	20241023	144100	85144760	2980	2980	2980	2980	0
275	20241023	144000	85144760	2980	2980	2980	2980	1
276	20241023	143900	85141780	2985	2985	2985	2985	0
277	20241023	143800	85141780	2985	2985	2985	2985	0
278	20241023	143700	85141780	2985	2985	2985	2985	0
279	20241023	143600	85141780	2985	2985	2985	2985	0
280	20241023	143500	85141780	2985	2985	2985	2985	1
281	20241023	143400	85138795	2985	2985	2985	2985	0
282	20241023	143300	85138795	2985	2985	2985	2985	168
283	20241023	143200	84637315	2985	2985	2985	2985	0
284	20241023	143100	84637315	2985	2985	2985	2985	0
285	20241023	143000	84637315	2985	2985	2985	2985	0
286	20241023	142900	84637315	2985	2985	2985	2985	0
287	20241023	142800	84637315	2985	2985	2985	2985	0
288	20241023	142700	84637315	2985	2985	2985	2985	0
289	20241023	142600	84637315	2985	2985	2985	2985	0
290	20241023	142500	84637315	2985	2985	2985	2985	0
291	20241023	142400	84637315	2985	2985	2985	2985	0
292	20241023	142300	84637315	2985	2985	2985	2985	0
293	20241023	142200	84637315	2985	2985	2985	2985	0
294	20241023	142100	84637315	2985	2985	2985	2985	0
295	20241023	142000	84637315	2985	2985	2985	2985	0
296	20241023	141900	84637315	2985	2985	2985	2985	198
297	20241023	141800	84046285	2985	2985	2985	2985	0
298	20241023	141700	84046285	2985	2985	2985	2985	0
299	20241023	141600	84046285	2985	2985	2985	2985	0
300	20241023	141500	84046285	2985	2985	2985	2985	0
301	20241023	141400	84046285	2985	2985	2985	2985	0
302	20241023	141300	84046285	2985	2985	2985	2985	0
303	20241023	141200	84046285	2985	2985	2985	2985	0
304	20241023	141100	84046285	2985	2985	2985	2985	0
305	20241023	141000	84046285	2985	2985	2985	2985	0
306	20241023	140900	84046285	2985	2985	2985	2985	0
307	20241023	140800	84046285	2985	2985	2985	2985	0
308	20241023	140700	84046285	2985	2985	2985	2985	0
309	20241023	140600	84046285	2985	2985	2985	2985	0
310	20241023	140500	84046285	2985	2985	2985	2985	0
311	20241023	140400	84046285	2985	2985	2985	2985	0
312	20241023	140300	84046285	2985	2985	2985	2985	0
313	20241023	140200	84046285	2985	2985	2985	2985	2
314	20241023	140100	84040315	2990	2990	2990	2990	0
315	20241023	140000	84040315	2990	2990	2990	2990	0
316	20241023	135900	84040315	2990	2990	2990	2990	0
317	20241023	135800	84040315	2990	2990	2990	2990	0
318	20241023	135700	84040315	2990	2990	2990	2990	0
319	20241023	135600	84040315	2990	2990	2990	2990	0
320	20241023	135500	84040315	2990	2990	2990	2990	0
321	20241023	135400	84040315	2990	2990	2990	2990	0
322	20241023	135300	84040315	2990	2990	2990	2990	0
323	20241023	135200	84040315	2990	2990	2990	2990	0
324	20241023	135100	84040315	2990	2990	2990	2990	0
325	20241023	135000	84040315	2990	2990	2990	2990	0
326	20241023	134900	84040315	2990	2990	2990	2990	0
327	20241023	134800	84040315	2990	2990	2990	2990	0
328	20241023	134700	84040315	2990	2990	2990	2990	0
329	20241023	134600	84040315	2990	2990	2990	2990	0
330	20241023	134500	84040315	2990	2965	2990	2965	2091
331	20241023	134400	77807545	2965	2965	2965	2965	200
332	20241023	134300	77214545	2960	2960	2960	2960	0
333	20241023	134200	77214545	2960	2960	2960	2960	0
334	20241023	134100	77214545	2960	2960	2960	2960	0
335	20241023	134000	77214545	2960	2960	2960	2960	0
336	20241023	133900	77214545	2960	2960	2960	2960	0
337	20241023	133800	77214545	2960	2960	2960	2960	0
338	20241023	133700	77214545	2960	2960	2960	2960	0
339	20241023	133600	77214545	2960	2960	2960	2960	0
340	20241023	133500	77214545	2960	2960	2960	2960	0
341	20241023	133400	77214545	2960	2960	2960	2960	0
342	20241023	133300	77214545	2960	2960	2960	2960	0
343	20241023	133200	77214545	2960	2960	2960	2960	0
344	20241023	133100	77214545	2960	2960	2960	2960	0
345	20241023	133000	77214545	2960	2960	2960	2960	0
346	20241023	132900	77214545	2960	2960	2960	2960	0
347	20241023	132800	77214545	2960	2960	2960	2960	0
348	20241023	132700	77214545	2960	2960	2960	2960	0
349	20241023	132600	77214545	2960	2960	2960	2960	0
350	20241023	132500	77214545	2960	2960	2960	2960	0
351	20241023	132400	77214545	2960	2960	2960	2960	0
352	20241023	132300	77214545	2960	2960	2960	2960	0
353	20241023	132200	77214545	2960	2960	2960	2960	0
354	20241023	132100	77214545	2960	2960	2960	2960	0
355	20241023	132000	77214545	2960	2960	2960	2960	0
356	20241023	131900	77214545	2960	2960	2960	2960	0
357	20241023	131800	77214545	2960	2960	2960	2960	0
358	20241023	131700	77214545	2960	2960	2960	2960	0
359	20241023	131600	77214545	2960	2960	2960	2960	0
360	20241023	131500	77214545	2960	2960	2960	2960	0
361	20241023	131400	77214545	2960	2960	2960	2960	0
362	20241023	131300	77214545	2960	2960	2960	2960	0
363	20241023	131200	77214545	2960	2960	2960	2960	0
364	20241023	131100	77214545	2960	2960	2960	2960	0
365	20241023	131000	77214545	2960	2960	2960	2960	0
366	20241023	130900	77214545	2960	2960	2960	2960	0
367	20241023	130800	77214545	2960	2960	2960	2960	100
368	20241023	130700	76918545	2960	2960	2960	2960	0
369	20241023	130600	76918545	2960	2960	2960	2960	0
370	20241023	130500	76918545	2960	2960	2960	2960	0
371	20241023	130400	76918545	2960	2960	2960	2960	0
372	20241023	130300	76918545	2960	2960	2960	2960	0
373	20241023	130200	76918545	2960	2960	2960	2960	0
374	20241023	130100	76918545	2960	2960	2960	2960	0
375	20241023	130000	76918545	2960	2960	2960	2960	0
376	20241023	125900	76918545	2960	2960	2960	2960	0
377	20241023	125800	76918545	2960	2960	2960	2960	0
378	20241023	125700	76918545	2960	2960	2960	2960	500
379	20241023	125600	75438545	2965	2965	2965	2965	248
380	20241023	125500	74703225	2965	2965	2965	2965	0
381	20241023	125400	74703225	2965	2965	2965	2965	0
382	20241023	125300	74703225	2965	2965	2965	2965	0
383	20241023	125200	74703225	2965	2965	2965	2965	0
384	20241023	125100	74703225	2965	2965	2965	2965	0
385	20241023	125000	74703225	2965	2965	2965	2965	700
386	20241023	124900	72627725	2965	2965	2965	2965	960
387	20241023	124800	69781325	2965	2965	2965	2965	0
388	20241023	124700	69781325	2965	2965	2965	2965	0
389	20241023	124600	69781325	2965	2965	2965	2965	0
390	20241023	124500	69781325	2965	2965	2965	2965	0
391	20241023	124400	69781325	2965	2965	2965	2965	0
392	20241023	124300	69781325	2965	2965	2965	2965	0
393	20241023	124200	69781325	2965	2965	2965	2965	0
394	20241023	124100	69781325	2965	2965	2965	2965	0
395	20241023	124000	69781325	2965	2965	2965	2965	0
396	20241023	123900	69781325	2965	2965	2965	2965	0
397	20241023	123800	69781325	2965	2965	2965	2965	0
398	20241023	123700	69781325	2965	2965	2965	2965	1
399	20241023	123600	69778360	2965	2965	2965	2965	0
400	20241023	123500	69778360	2965	2965	2965	2965	0
401	20241023	123400	69778360	2965	2965	2965	2965	0
402	20241023	123300	69778360	2965	2965	2965	2965	100
403	20241023	123200	69481860	2965	2965	2965	2965	0
404	20241023	123100	69481860	2965	2965	2965	2965	0
405	20241023	123000	69481860	2965	2965	2965	2965	0
406	20241023	122900	69481860	2965	2965	2965	2965	0
407	20241023	122800	69481860	2965	2965	2965	2965	0
408	20241023	122700	69481860	2965	2975	2980	2965	1103
409	20241023	122600	66200060	2975	2975	2975	2975	0
410	20241023	122500	66200060	2975	2975	2975	2975	0
411	20241023	122400	66200060	2975	2975	2975	2975	0
412	20241023	122300	66200060	2975	2975	2975	2975	0
413	20241023	122200	66200060	2975	2975	2975	2975	1
414	20241023	122100	66197085	2965	2965	2965	2965	0
415	20241023	122000	66197085	2965	2965	2965	2965	1
416	20241023	121900	66194120	2970	2970	2970	2970	0
417	20241023	121800	66194120	2970	2970	2970	2970	0
418	20241023	121700	66194120	2970	2970	2970	2970	0
419	20241023	121600	66194120	2970	2970	2970	2970	0
420	20241023	121500	66194120	2970	2970	2970	2970	0
421	20241023	121400	66194120	2970	2970	2970	2970	0
422	20241023	121300	66194120	2970	2970	2970	2970	0
423	20241023	121200	66194120	2970	2970	2970	2970	0
424	20241023	121100	66194120	2970	2970	2970	2970	300
425	20241023	121000	65303120	2975	2975	2975	2975	100
426	20241023	120900	65005620	2980	2980	2980	2980	0
427	20241023	120800	65005620	2980	2980	2980	2980	0
428	20241023	120700	65005620	2980	2980	2980	2980	0
429	20241023	120600	65005620	2980	2980	2980	2980	0
430	20241023	120500	65005620	2980	2980	2980	2980	0
431	20241023	120400	65005620	2980	2980	2980	2980	0
432	20241023	120300	65005620	2980	2980	2980	2980	0
433	20241023	120200	65005620	2980	2980	2980	2980	0
434	20241023	120100	65005620	2980	2980	2980	2980	0
435	20241023	120000	65005620	2980	2980	2980	2980	0
436	20241023	115900	65005620	2980	2980	2980	2980	0
437	20241023	115800	65005620	2980	2980	2980	2980	0
438	20241023	115700	65005620	2980	2980	2980	2980	0
439	20241023	115600	65005620	2980	2980	2980	2980	0
440	20241023	115500	65005620	2980	2980	2980	2980	0
441	20241023	115400	65005620	2980	2980	2980	2980	0
442	20241023	115300	65005620	2980	2980	2980	2980	0
443	20241023	115200	65005620	2980	2980	2980	2980	0
444	20241023	115100	65005620	2980	2980	2980	2980	0
445	20241023	115000	65005620	2980	2980	2980	2980	0
446	20241023	114900	65005620	2980	2980	2980	2980	0
447	20241023	114800	65005620	2980	2980	2980	2980	0
448	20241023	114700	65005620	2980	2980	2980	2980	0
449	20241023	114600	65005620	2980	2980	2980	2980	0
450	20241023	114500	65005620	2980	2980	2980	2980	0
451	20241023	114400	65005620	2980	2980	2980	2980	0
452	20241023	114300	65005620	2980	2980	2980	2980	0
453	20241023	114200	65005620	2980	2980	2980	2980	0
454	20241023	114100	65005620	2980	2980	2980	2980	0
455	20241023	114000	65005620	2980	2980	2980	2980	0
456	20241023	113900	65005620	2980	2980	2980	2980	0
457	20241023	113800	65005620	2980	2980	2980	2980	0
458	20241023	113700	65005620	2980	2980	2980	2980	0
459	20241023	113600	65005620	2980	2980	2980	2980	0
460	20241023	113500	65005620	2980	2980	2980	2980	0
461	20241023	113400	65005620	2980	2980	2980	2980	0
462	20241023	113300	65005620	2980	2980	2980	2980	0
463	20241023	113200	65005620	2980	2980	2980	2980	0
464	20241023	113100	65005620	2980	2980	2980	2980	0
465	20241023	113000	65005620	2980	2980	2980	2980	0
466	20241023	112900	65005620	2980	2980	2980	2980	0
467	20241023	112800	65005620	2980	2980	2980	2980	0
468	20241023	112700	65005620	2980	2980	2980	2980	0
469	20241023	112600	65005620	2980	2980	2980	2980	0
470	20241023	112500	65005620	2980	2980	2980	2980	0
471	20241023	112400	65005620	2980	2980	2980	2980	0
472	20241023	112300	65005620	2980	2980	2980	2980	0
473	20241023	112200	65005620	2980	2985	3000	2980	2001
474	20241023	112100	59008830	2965	2965	2965	2965	0
475	20241023	112000	59008830	2965	2965	2965	2965	0
476	20241023	111900	59008830	2965	2965	2965	2965	0
477	20241023	111800	59008830	2965	2965	2965	2965	0
478	20241023	111700	59008830	2965	2965	2965	2965	100
479	20241023	111600	58712330	2965	2965	2965	2965	0
480	20241023	111500	58712330	2965	2965	2965	2965	0
481	20241023	111400	58712330	2965	2965	2965	2965	0
482	20241023	111300	58712330	2965	2965	2965	2965	0
483	20241023	111200	58712330	2965	2965	2965	2965	0
484	20241023	111100	58712330	2965	2965	2965	2965	1
485	20241023	111000	58709365	2995	2995	2995	2995	0
486	20241023	110900	58709365	2995	2995	2995	2995	0
487	20241023	110800	58709365	2995	2995	2995	2995	0
488	20241023	110700	58709365	2995	2995	2995	2995	0
489	20241023	110600	58709365	2995	2995	2995	2995	0
490	20241023	110500	58709365	2995	2995	2995	2995	0
491	20241023	110400	58709365	2995	2995	2995	2995	0
492	20241023	110300	58709365	2995	2995	2995	2995	0
493	20241023	110200	58709365	2995	2995	2995	2995	0
494	20241023	110100	58709365	2995	2995	2995	2995	0
495	20241023	110000	58709365	2995	2995	2995	2995	0
496	20241023	105900	58709365	2995	2995	2995	2995	0
497	20241023	105800	58709365	2995	2995	2995	2995	0
498	20241023	105700	58709365	2995	2995	2995	2995	0
499	20241023	105600	58709365	2995	2995	2995	2995	0
500	20241023	105500	58709365	2995	2995	2995	2995	0
501	20241023	105400	58709365	2995	2995	2995	2995	0
502	20241023	105300	58709365	2995	2995	2995	2995	0
503	20241023	105200	58709365	2995	2995	2995	2995	0
504	20241023	105100	58709365	2995	2995	2995	2995	0
505	20241023	105000	58709365	2995	2995	2995	2995	0
506	20241023	104900	58709365	2995	2995	2995	2995	0
507	20241023	104800	58709365	2995	2995	2995	2995	0
508	20241023	104700	58709365	2995	2995	2995	2995	0
509	20241023	104600	58709365	2995	2995	2995	2995	0
510	20241023	104500	58709365	2995	2965	2995	2965	1000
511	20241023	104400	55738990	2965	2965	2965	2965	148
512	20241023	104300	55300170	2960	2960	2960	2960	0
513	20241023	104200	55300170	2960	2960	2960	2960	0
514	20241023	104100	55300170	2960	2960	2960	2960	0
515	20241023	104000	55300170	2960	2960	2960	2960	0
516	20241023	103900	55300170	2960	2960	2960	2960	0
517	20241023	103800	55300170	2960	2970	2970	2960	1297
518	20241023	103700	51459530	3000	3000	3000	3000	0
519	20241023	103600	51459530	3000	3000	3000	3000	0
520	20241023	103500	51459530	3000	3000	3000	3000	0
521	20241023	103400	51459530	3000	3000	3000	3000	0
522	20241023	103300	51459530	3000	2975	3000	2975	2000
523	20241023	103200	45464175	2960	2960	2960	2960	1
524	20241023	103100	45461215	2965	2965	2965	2965	0
525	20241023	103000	45461215	2965	2965	2965	2965	418
526	20241023	102900	44221845	2965	2965	2965	2965	300
527	20241023	102800	43332345	3000	3000	3000	3000	0
528	20241023	102700	43332345	3000	3000	3000	3000	0
529	20241023	102600	43332345	3000	2970	3000	2970	149
530	20241023	102500	42887460	2955	2955	2955	2955	7
531	20241023	102400	42866775	2955	2955	2955	2955	0
532	20241023	102300	42866775	2955	2955	2955	2955	0
533	20241023	102200	42866775	2955	2955	2955	2955	0
534	20241023	102100	42866775	2955	2955	2955	2955	0
535	20241023	102000	42866775	2955	2955	2955	2955	0
536	20241023	101900	42866775	2955	2955	2955	2955	0
537	20241023	101800	42866775	2955	2955	2955	2955	0
538	20241023	101700	42866775	2955	2955	2955	2955	0
539	20241023	101600	42866775	2955	2955	2955	2955	0
540	20241023	101500	42866775	2955	2955	2955	2955	379
541	20241023	101400	41746830	2955	2965	2965	2955	129
542	20241023	101300	41364770	2965	2965	2965	2965	3
543	20241023	101200	41355875	2995	2995	2995	2995	0
544	20241023	101100	41355875	2995	2995	2995	2995	0
545	20241023	101000	41355875	2995	2995	2995	2995	0
546	20241023	100900	41355875	2995	2995	2995	2995	0
547	20241023	100800	41355875	2995	2990	2995	2990	16
548	20241023	100700	41308030	2995	2990	2995	2990	20
549	20241023	100600	41248225	2975	2975	2975	2975	316
550	20241023	100500	40308125	3000	3000	3000	3000	0
551	20241023	100400	40308125	3000	3000	3000	3000	0
552	20241023	100300	40308125	3000	3000	3000	3000	0
553	20241023	100200	40308125	3000	2990	3000	2990	1000
554	20241023	100100	37310090	2995	2995	2995	2995	0
555	20241023	100000	37310090	2995	2995	2995	2995	0
556	20241023	095900	37310090	2995	2995	2995	2995	11
557	20241023	095800	37277145	3000	3000	3000	3000	0
558	20241023	095700	37277145	3000	3000	3000	3000	0
559	20241023	095600	37277145	3000	2985	3000	2985	2000
560	20241023	095500	31285265	2985	2985	2985	2985	0
561	20241023	095400	31285265	2985	2985	2985	2985	0
562	20241023	095300	31285265	2985	2985	2985	2985	50
563	20241023	095200	31136015	2995	2995	2995	2995	0
564	20241023	095100	31136015	2995	2995	2995	2995	0
565	20241023	095000	31136015	2995	2995	2995	2995	0
566	20241023	094900	31136015	2995	2995	2995	2995	0
567	20241023	094800	31136015	2995	2995	2995	2995	0
568	20241023	094700	31136015	2995	2990	2995	2990	2
569	20241023	094600	31130030	2965	2965	2965	2965	0
570	20241023	094500	31130030	2965	2965	2965	2965	1
571	20241023	094400	31127065	2995	2995	2995	2995	0
572	20241023	094300	31127065	2995	2990	2995	2990	38
573	20241023	094200	31013265	2995	2995	2995	2995	1
574	20241023	094100	31010270	2995	2995	2995	2995	7
575	20241023	094000	30989305	3000	3000	3000	3000	0
576	20241023	093900	30989305	3000	3000	3000	3000	0
577	20241023	093800	30989305	3000	3000	3000	3000	0
578	20241023	093700	30989305	3000	3000	3000	3000	0
579	20241023	093600	30989305	3000	2980	3000	2980	2500
580	20241023	093500	23491140	2970	2965	2970	2965	273
581	20241023	093400	22680895	2940	2940	2940	2940	0
582	20241023	093300	22680895	2940	2960	2960	2940	18
583	20241023	093200	22627935	2940	2940	2940	2940	2
584	20241023	093100	22622055	2970	2970	2970	2970	0
585	20241023	093000	22622055	2970	2970	2970	2970	3
586	20241023	092900	22613145	2975	2975	2980	2940	838
587	20241023	092800	20140455	2990	2970	2990	2970	180
588	20241023	092700	19604125	2995	2975	2995	2975	210
589	20241023	092600	18977335	2995	2980	3000	2975	3230
590	20241023	092500	9300995	2980	2910	2980	2910	1442
591	20241023	092400	5027320	2905	2905	2905	2905	0
592	20241023	092300	5027320	2905	2905	2905	2905	0
593	20241023	092200	5027320	2905	2905	2905	2905	0
594	20241023	092100	5027320	2905	2910	2910	2905	167
595	20241023	092000	4542030	2915	2920	2920	2915	410
596	20241023	091900	3345000	2935	2935	2935	2935	0
597	20241023	091800	3345000	2935	2935	2935	2935	0
598	20241023	091700	3345000	2935	2935	2935	2935	300
599	20241023	091600	2464500	2940	2940	2940	2940	0
600	20241023	091500	2464500	2940	2940	2940	2940	107
601	20241023	091400	2149920	3010	3010	3010	3010	0
602	20241023	091300	2149920	3010	3010	3010	3010	0
603	20241023	091200	2149920	3010	3010	3010	3010	0
604	20241023	091100	2149920	3010	2955	3010	2955	314
605	20241023	091000	1215395	2940	2940	2940	2940	0
606	20241023	090900	1215395	2940	2940	2940	2940	0
607	20241023	090800	1215395	2940	2940	2940	2940	1
608	20241023	090700	1212455	2975	2975	2975	2975	0
609	20241023	090600	1212455	2975	2975	2975	2975	0
610	20241023	090500	1212455	2975	2965	2975	2965	4
611	20241023	090400	1200575	2975	2975	2975	2975	0
612	20241023	090300	1200575	2975	2975	2975	2975	0
613	20241023	090200	1200575	2975	2975	2975	2975	0
614	20241023	090100	1200575	2975	2940	2975	2940	18
615	20241023	090000	1147620	2980	2985	3020	2980	385