KissMeData/030210/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	191300	69630675	2910	2910	2910	2910	503
3	20241024	191200	69630675	2910	2910	2910	2910	0
4	20241024	191100	69630675	2910	2910	2910	2910	0
5	20241024	191000	69630675	2910	2910	2910	2910	0
6	20241024	190900	69630675	2910	2910	2910	2910	0
7	20241024	190800	69630675	2910	2910	2910	2910	0
8	20241024	190700	69630675	2910	2910	2910	2910	0
9	20241024	190600	69630675	2910	2910	2910	2910	0
10	20241024	190500	69630675	2910	2910	2910	2910	0
11	20241024	190400	69630675	2910	2910	2910	2910	0
12	20241024	190300	69630675	2910	2910	2910	2910	0
13	20241024	190200	69630675	2910	2910	2910	2910	0
14	20241024	190100	69630675	2910	2910	2910	2910	0
15	20241024	190000	69630675	2910	2910	2910	2910	0
16	20241024	185900	69630675	2910	2910	2910	2910	0
17	20241024	185800	69630675	2910	2910	2910	2910	0
18	20241024	185700	69630675	2910	2910	2910	2910	0
19	20241024	185600	69630675	2910	2910	2910	2910	0
20	20241024	185500	69630675	2910	2910	2910	2910	0
21	20241024	185400	69630675	2910	2910	2910	2910	0
22	20241024	185300	69630675	2910	2910	2910	2910	0
23	20241024	185200	69630675	2910	2910	2910	2910	0
24	20241024	185100	69630675	2910	2910	2910	2910	0
25	20241024	185000	69630675	2910	2910	2910	2910	0
26	20241024	184900	69630675	2910	2910	2910	2910	0
27	20241024	184800	69630675	2910	2910	2910	2910	0
28	20241024	184700	69630675	2910	2910	2910	2910	0
29	20241024	184600	69630675	2910	2910	2910	2910	0
30	20241024	184500	69630675	2910	2910	2910	2910	0
31	20241024	184400	69630675	2910	2910	2910	2910	0
32	20241024	184300	69630675	2910	2910	2910	2910	503
33	20241024	184200	69630675	2910	2910	2910	2910	0
34	20241024	184100	69630675	2910	2910	2910	2910	0
35	20241024	184000	69630675	2910	2910	2910	2910	0
36	20241024	183900	69630675	2910	2910	2910	2910	0
37	20241024	183800	69630675	2910	2910	2910	2910	0
38	20241024	183700	69630675	2910	2910	2910	2910	0
39	20241024	183600	69630675	2910	2910	2910	2910	0
40	20241024	183500	69630675	2910	2910	2910	2910	0
41	20241024	183400	69630675	2910	2910	2910	2910	0
42	20241024	183300	69630675	2910	2910	2910	2910	0
43	20241024	183200	69630675	2910	2910	2910	2910	0
44	20241024	183100	69630675	2910	2910	2910	2910	0
45	20241024	183000	69630675	2910	2910	2910	2910	0
46	20241024	182900	69630675	2910	2910	2910	2910	0
47	20241024	182800	69630675	2910	2910	2910	2910	0
48	20241024	182700	69630675	2910	2910	2910	2910	0
49	20241024	182600	69630675	2910	2910	2910	2910	0
50	20241024	182500	69630675	2910	2910	2910	2910	0
51	20241024	182400	69630675	2910	2910	2910	2910	0
52	20241024	182300	69630675	2910	2910	2910	2910	0
53	20241024	182200	69630675	2910	2910	2910	2910	0
54	20241024	182100	69630675	2910	2910	2910	2910	0
55	20241024	182000	69630675	2910	2910	2910	2910	0
56	20241024	181900	69630675	2910	2910	2910	2910	0
57	20241024	181800	69630675	2910	2910	2910	2910	0
58	20241024	181700	69630675	2910	2910	2910	2910	0
59	20241024	181600	69630675	2910	2910	2910	2910	0
60	20241024	181500	69630675	2910	2910	2910	2910	0
61	20241024	181400	69630675	2910	2910	2910	2910	0
62	20241024	181300	69630675	2910	2910	2910	2910	503
63	20241024	181200	69630675	2910	2910	2910	2910	0
64	20241024	181100	69630675	2910	2910	2910	2910	0
65	20241024	181000	69630675	2910	2910	2910	2910	0
66	20241024	180900	69630675	2910	2910	2910	2910	0
67	20241024	180800	69630675	2910	2910	2910	2910	0
68	20241024	180700	69630675	2910	2910	2910	2910	0
69	20241024	180600	69630675	2910	2910	2910	2910	0
70	20241024	180500	69630675	2910	2910	2910	2910	0
71	20241024	180400	69630675	2910	2910	2910	2910	0
72	20241024	180300	69630675	2910	2910	2910	2910	0
73	20241024	180200	69630675	2910	2910	2910	2910	0
74	20241024	180100	69630675	2910	2910	2910	2910	0
75	20241024	180000	69630675	2910	2910	2910	2910	0
76	20241024	175900	69630675	2910	2910	2910	2910	0
77	20241024	175800	69630675	2910	2910	2910	2910	0
78	20241024	175700	69630675	2910	2910	2910	2910	0
79	20241024	175600	69630675	2910	2910	2910	2910	0
80	20241024	175500	69630675	2910	2910	2910	2910	0
81	20241024	175400	69630675	2910	2910	2910	2910	0
82	20241024	175300	69630675	2910	2910	2910	2910	0
83	20241024	175200	69630675	2910	2910	2910	2910	0
84	20241024	175100	69630675	2910	2910	2910	2910	0
85	20241024	175000	69630675	2910	2910	2910	2910	0
86	20241024	174900	69630675	2910	2910	2910	2910	0
87	20241024	174800	69630675	2910	2910	2910	2910	0
88	20241024	174700	69630675	2910	2910	2910	2910	0
89	20241024	174600	69630675	2910	2910	2910	2910	0
90	20241024	174500	69630675	2910	2910	2910	2910	0
91	20241024	174400	69630675	2910	2910	2910	2910	0
92	20241024	174300	69630675	2910	2910	2910	2910	503
93	20241024	174200	69630675	2910	2910	2910	2910	0
94	20241024	174100	69630675	2910	2910	2910	2910	0
95	20241024	174000	69630675	2910	2910	2910	2910	0
96	20241024	173900	69630675	2910	2910	2910	2910	0
97	20241024	173800	69630675	2910	2910	2910	2910	0
98	20241024	173700	69630675	2910	2910	2910	2910	0
99	20241024	173600	69630675	2910	2910	2910	2910	0
100	20241024	173500	69630675	2910	2910	2910	2910	0
101	20241024	173400	69630675	2910	2910	2910	2910	0
102	20241024	173300	69630675	2910	2910	2910	2910	0
103	20241024	173200	69630675	2910	2910	2910	2910	0
104	20241024	173100	69630675	2910	2910	2910	2910	0
105	20241024	173000	69630675	2910	2910	2910	2910	0
106	20241024	172900	69630675	2910	2910	2910	2910	0
107	20241024	172800	69630675	2910	2910	2910	2910	0
108	20241024	172700	69630675	2910	2910	2910	2910	0
109	20241024	172600	69630675	2910	2910	2910	2910	0
110	20241024	172500	69630675	2910	2910	2910	2910	0
111	20241024	172400	69630675	2910	2910	2910	2910	0
112	20241024	172300	69630675	2910	2910	2910	2910	0
113	20241024	172200	69630675	2910	2910	2910	2910	0
114	20241024	172100	69630675	2910	2910	2910	2910	0
115	20241024	172000	69630675	2910	2910	2910	2910	0
116	20241024	171900	69630675	2910	2910	2910	2910	0
117	20241024	171800	69630675	2910	2910	2910	2910	0
118	20241024	171700	69630675	2910	2910	2910	2910	0
119	20241024	171600	69630675	2910	2910	2910	2910	0
120	20241024	171500	69630675	2910	2910	2910	2910	0
121	20241024	171400	69630675	2910	2910	2910	2910	0
122	20241024	171300	69630675	2910	2910	2910	2910	503
123	20241024	171200	69630675	2910	2910	2910	2910	0
124	20241024	171100	69630675	2910	2910	2910	2910	0
125	20241024	171000	69630675	2910	2910	2910	2910	0
126	20241024	170900	69630675	2910	2910	2910	2910	0
127	20241024	170800	69630675	2910	2910	2910	2910	0
128	20241024	170700	69630675	2910	2910	2910	2910	0
129	20241024	170600	69630675	2910	2910	2910	2910	0
130	20241024	170500	69630675	2910	2910	2910	2910	0
131	20241024	170400	69630675	2910	2910	2910	2910	0
132	20241024	170300	69630675	2910	2910	2910	2910	0
133	20241024	170200	69630675	2910	2910	2910	2910	0
134	20241024	170100	69630675	2910	2910	2910	2910	0
135	20241024	170000	69630675	2910	2910	2910	2910	0
136	20241024	165900	69630675	2910	2910	2910	2910	0
137	20241024	165800	69630675	2910	2910	2910	2910	0
138	20241024	165700	69630675	2910	2910	2910	2910	0
139	20241024	165600	69630675	2910	2910	2910	2910	0
140	20241024	165500	69630675	2910	2910	2910	2910	0
141	20241024	165400	69630675	2910	2910	2910	2910	0
142	20241024	165300	69630675	2910	2910	2910	2910	0
143	20241024	165200	69630675	2910	2910	2910	2910	0
144	20241024	165100	69630675	2910	2910	2910	2910	0
145	20241024	165000	69630675	2910	2910	2910	2910	0
146	20241024	164900	69630675	2910	2910	2910	2910	0
147	20241024	164800	69630675	2910	2910	2910	2910	0
148	20241024	164700	69630675	2910	2910	2910	2910	0
149	20241024	164600	69630675	2910	2910	2910	2910	0
150	20241024	164500	69630675	2910	2910	2910	2910	0
151	20241024	164400	69630675	2910	2910	2910	2910	0
152	20241024	164300	69630675	2910	2910	2910	2910	503
153	20241024	164200	69630675	2910	2910	2910	2910	0
154	20241024	164100	69630675	2910	2910	2910	2910	0
155	20241024	164000	69630675	2910	2910	2910	2910	0
156	20241024	163900	69630675	2910	2910	2910	2910	0
157	20241024	163800	69630675	2910	2910	2910	2910	0
158	20241024	163700	69630675	2910	2910	2910	2910	0
159	20241024	163600	69630675	2910	2910	2910	2910	0
160	20241024	163500	69630675	2910	2910	2910	2910	0
161	20241024	163400	69630675	2910	2910	2910	2910	0
162	20241024	163300	69630675	2910	2910	2910	2910	0
163	20241024	163200	69630675	2910	2910	2910	2910	0
164	20241024	163100	69630675	2910	2910	2910	2910	0
165	20241024	163000	69630675	2910	2910	2910	2910	0
166	20241024	162900	69630675	2910	2910	2910	2910	0
167	20241024	162800	69630675	2910	2910	2910	2910	0
168	20241024	162700	69630675	2910	2910	2910	2910	0
169	20241024	162600	69630675	2910	2910	2910	2910	0
170	20241024	162500	69630675	2910	2910	2910	2910	0
171	20241024	162400	69630675	2910	2910	2910	2910	0
172	20241024	162300	69630675	2910	2910	2910	2910	0
173	20241024	162200	69630675	2910	2910	2910	2910	0
174	20241024	162100	69630675	2910	2910	2910	2910	0
175	20241024	162000	69630675	2910	2910	2910	2910	0
176	20241024	161900	69630675	2910	2910	2910	2910	0
177	20241024	161800	69630675	2910	2910	2910	2910	0
178	20241024	161700	69630675	2910	2910	2910	2910	0
179	20241024	161600	69630675	2910	2910	2910	2910	0
180	20241024	161500	69630675	2910	2910	2910	2910	0
181	20241024	161400	69630675	2910	2910	2910	2910	0
182	20241024	161300	69630675	2910	2910	2910	2910	503
183	20241024	161200	69630675	2910	2910	2910	2910	0
184	20241024	161100	69630675	2910	2910	2910	2910	0
185	20241024	161000	69630675	2910	2910	2910	2910	0
186	20241024	160900	69630675	2910	2910	2910	2910	0
187	20241024	160800	69630675	2910	2910	2910	2910	0
188	20241024	160700	69630675	2910	2910	2910	2910	0
189	20241024	160600	69630675	2910	2910	2910	2910	0
190	20241024	160500	69630675	2910	2910	2910	2910	0
191	20241024	160400	69630675	2910	2910	2910	2910	0
192	20241024	160300	69630675	2910	2910	2910	2910	0
193	20241024	160200	69630675	2910	2910	2910	2910	0
194	20241024	160100	69630675	2910	2910	2910	2910	0
195	20241024	160000	69630675	2910	2910	2910	2910	0
196	20241024	155900	69630675	2910	2910	2910	2910	0
197	20241024	155800	69630675	2910	2910	2910	2910	0
198	20241024	155700	69630675	2910	2910	2910	2910	0
199	20241024	155600	69630675	2910	2910	2910	2910	0
200	20241024	155500	69630675	2910	2910	2910	2910	0
201	20241024	155400	69630675	2910	2910	2910	2910	0
202	20241024	155300	69630675	2910	2910	2910	2910	0
203	20241024	155200	69630675	2910	2910	2910	2910	0
204	20241024	155100	69630675	2910	2910	2910	2910	0
205	20241024	155000	69630675	2910	2910	2910	2910	0
206	20241024	154900	69630675	2910	2910	2910	2910	0
207	20241024	154800	69630675	2910	2910	2910	2910	0
208	20241024	154700	69630675	2910	2910	2910	2910	0
209	20241024	154600	69630675	2910	2910	2910	2910	0
210	20241024	154500	69630675	2910	2910	2910	2910	0
211	20241024	154400	69630675	2910	2910	2910	2910	0
212	20241024	154300	69630675	2910	2910	2910	2910	503
213	20241024	154200	69630675	2910	2910	2910	2910	0
214	20241024	154100	69630675	2910	2910	2910	2910	0
215	20241024	154000	69630675	2910	2910	2910	2910	0
216	20241024	153900	69630675	2910	2910	2910	2910	0
217	20241024	153800	69630675	2910	2910	2910	2910	0
218	20241024	153700	69630675	2910	2910	2910	2910	0
219	20241024	153600	69630675	2910	2910	2910	2910	0
220	20241024	153500	69630675	2910	2910	2910	2910	0
221	20241024	153400	69630675	2910	2910	2910	2910	0
222	20241024	153300	69630675	2910	2910	2910	2910	0
223	20241024	153200	69630675	2910	2910	2910	2910	0
224	20241024	153100	69630675	2910	2910	2910	2910	0
225	20241024	153000	69630675	2910	2910	2910	2910	503
226	20241024	152900	68166945	2915	2915	2915	2915	0
227	20241024	152800	68166945	2915	2915	2915	2915	0
228	20241024	152700	68166945	2915	2915	2915	2915	0
229	20241024	152600	68166945	2915	2915	2915	2915	0
230	20241024	152500	68166945	2915	2915	2915	2915	0
231	20241024	152400	68166945	2915	2915	2915	2915	0
232	20241024	152300	68166945	2915	2915	2915	2915	0
233	20241024	152200	68166945	2915	2915	2915	2915	0
234	20241024	152100	68166945	2915	2915	2915	2915	0
235	20241024	152000	68166945	2915	2915	2915	2915	0
236	20241024	151900	68166945	2915	2915	2915	2915	0
237	20241024	151800	68166945	2915	2915	2915	2915	0
238	20241024	151700	68166945	2915	2915	2915	2915	0
239	20241024	151600	68166945	2915	2915	2915	2915	1
240	20241024	151500	68164030	2910	2910	2910	2910	11
241	20241024	151400	68132020	2915	2915	2915	2915	0
242	20241024	151300	68132020	2915	2915	2915	2915	0
243	20241024	151200	68132020	2915	2915	2915	2915	1
244	20241024	151100	68129105	2910	2910	2910	2910	2
245	20241024	151000	68123285	2915	2915	2915	2915	0
246	20241024	150900	68123285	2915	2915	2915	2915	0
247	20241024	150800	68123285	2915	2915	2915	2915	0
248	20241024	150700	68123285	2915	2915	2915	2915	0
249	20241024	150600	68123285	2915	2915	2915	2915	0
250	20241024	150500	68123285	2915	2915	2915	2915	0
251	20241024	150400	68123285	2915	2915	2915	2915	0
252	20241024	150300	68123285	2915	2915	2915	2915	0
253	20241024	150200	68123285	2915	2915	2915	2915	1
254	20241024	150100	68120370	2915	2915	2915	2915	0
255	20241024	150000	68120370	2915	2915	2915	2915	0
256	20241024	145900	68120370	2915	2915	2915	2915	917
257	20241024	145800	65447315	2915	2915	2915	2915	0
258	20241024	145700	65447315	2915	2915	2915	2915	0
259	20241024	145600	65447315	2915	2915	2915	2915	1
260	20241024	145500	65444400	2900	2905	2905	2900	3842
261	20241024	145400	54298525	2920	2920	2920	2920	0
262	20241024	145300	54298525	2920	2920	2920	2920	0
263	20241024	145200	54298525	2920	2920	2920	2920	0
264	20241024	145100	54298525	2920	2920	2920	2920	0
265	20241024	145000	54298525	2920	2920	2920	2920	0
266	20241024	144900	54298525	2920	2920	2920	2920	0
267	20241024	144800	54298525	2920	2920	2920	2920	0
268	20241024	144700	54298525	2920	2920	2920	2920	0
269	20241024	144600	54298525	2920	2920	2920	2920	0
270	20241024	144500	54298525	2920	2920	2920	2920	0
271	20241024	144400	54298525	2920	2920	2920	2920	1
272	20241024	144300	54295605	2920	2920	2920	2920	7
273	20241024	144200	54275165	2920	2920	2920	2920	0
274	20241024	144100	54275165	2920	2910	2920	2905	301
275	20241024	144000	53400490	2910	2910	2910	2910	45
276	20241024	143900	53269540	2920	2920	2920	2920	1
277	20241024	143800	53266620	2910	2910	2910	2910	0
278	20241024	143700	53266620	2910	2910	2910	2910	0
279	20241024	143600	53266620	2910	2910	2910	2910	0
280	20241024	143500	53266620	2910	2910	2910	2910	0
281	20241024	143400	53266620	2910	2910	2910	2910	106
282	20241024	143300	52958160	2910	2910	2910	2910	0
283	20241024	143200	52958160	2910	2910	2910	2910	0
284	20241024	143100	52958160	2910	2910	2910	2910	0
285	20241024	143000	52958160	2910	2910	2910	2910	200
286	20241024	142900	52376160	2920	2920	2920	2920	0
287	20241024	142800	52376160	2920	2920	2920	2920	0
288	20241024	142700	52376160	2920	2920	2920	2920	0
289	20241024	142600	52376160	2920	2920	2920	2920	0
290	20241024	142500	52376160	2920	2920	2920	2920	1
291	20241024	142400	52373240	2905	2905	2905	2905	0
292	20241024	142300	52373240	2905	2905	2905	2905	0
293	20241024	142200	52373240	2905	2910	2910	2905	2180
294	20241024	142100	46038735	2930	2930	2930	2930	0
295	20241024	142000	46038735	2930	2930	2930	2930	0
296	20241024	141900	46038735	2930	2930	2930	2930	0
297	20241024	141800	46038735	2930	2930	2930	2930	0
298	20241024	141700	46038735	2930	2930	2930	2930	0
299	20241024	141600	46038735	2930	2930	2930	2930	1
300	20241024	141500	46035805	2910	2915	2915	2910	1000
301	20241024	141400	43125550	2930	2930	2930	2930	0
302	20241024	141300	43125550	2930	2930	2930	2930	0
303	20241024	141200	43125550	2930	2930	2930	2930	0
304	20241024	141100	43125550	2930	2930	2930	2930	1
305	20241024	141000	43122620	2915	2915	2915	2915	0
306	20241024	140900	43122620	2915	2915	2915	2915	30
307	20241024	140800	43035170	2930	2930	2930	2930	0
308	20241024	140700	43035170	2930	2930	2930	2930	0
309	20241024	140600	43035170	2930	2930	2930	2930	1
310	20241024	140500	43032240	2920	2920	2920	2920	31
311	20241024	140400	42941720	2920	2920	2920	2920	300
312	20241024	140300	42065720	2920	2920	2920	2920	0
313	20241024	140200	42065720	2920	2920	2920	2920	0
314	20241024	140100	42065720	2920	2920	2920	2920	0
315	20241024	140000	42065720	2920	2920	2920	2920	0
316	20241024	135900	42065720	2920	2920	2920	2920	0
317	20241024	135800	42065720	2920	2920	2920	2920	0
318	20241024	135700	42065720	2920	2920	2920	2920	1
319	20241024	135600	42062800	2910	2910	2910	2910	499
320	20241024	135500	40610710	2915	2915	2915	2915	1
321	20241024	135400	40607795	2920	2920	2920	2920	1
322	20241024	135300	40604875	2930	2930	2930	2930	0
323	20241024	135200	40604875	2930	2930	2930	2930	0
324	20241024	135100	40604875	2930	2930	2930	2930	0
325	20241024	135000	40604875	2930	2930	2930	2930	0
326	20241024	134900	40604875	2930	2930	2930	2930	0
327	20241024	134800	40604875	2930	2930	2930	2930	0
328	20241024	134700	40604875	2930	2930	2930	2930	0
329	20241024	134600	40604875	2930	2930	2930	2930	0
330	20241024	134500	40604875	2930	2930	2930	2930	0
331	20241024	134400	40604875	2930	2930	2930	2930	0
332	20241024	134300	40604875	2930	2930	2930	2930	0
333	20241024	134200	40604875	2930	2930	2930	2930	0
334	20241024	134100	40604875	2930	2930	2930	2930	0
335	20241024	134000	40604875	2930	2930	2930	2930	0
336	20241024	133900	40604875	2930	2930	2930	2930	0
337	20241024	133800	40604875	2930	2930	2930	2930	0
338	20241024	133700	40604875	2930	2930	2930	2930	0
339	20241024	133600	40604875	2930	2930	2930	2930	0
340	20241024	133500	40604875	2930	2930	2930	2930	0
341	20241024	133400	40604875	2930	2930	2930	2930	0
342	20241024	133300	40604875	2930	2930	2930	2930	0
343	20241024	133200	40604875	2930	2930	2930	2930	0
344	20241024	133100	40604875	2930	2930	2930	2930	0
345	20241024	133000	40604875	2930	2930	2930	2930	0
346	20241024	132900	40604875	2930	2930	2930	2930	0
347	20241024	132800	40604875	2930	2930	2930	2930	0
348	20241024	132700	40604875	2930	2930	2930	2930	0
349	20241024	132600	40604875	2930	2930	2930	2930	0
350	20241024	132500	40604875	2930	2930	2930	2930	0
351	20241024	132400	40604875	2930	2930	2930	2930	0
352	20241024	132300	40604875	2930	2930	2930	2930	1
353	20241024	132200	40601945	2910	2910	2910	2910	0
354	20241024	132100	40601945	2910	2910	2910	2910	0
355	20241024	132000	40601945	2910	2915	2915	2910	400
356	20241024	131900	39437705	2930	2930	2930	2930	100
357	20241024	131800	39144705	2915	2915	2915	2915	0
358	20241024	131700	39144705	2915	2915	2915	2915	61
359	20241024	131600	38966890	2915	2915	2915	2915	139
360	20241024	131500	38561705	2930	2930	2930	2930	0
361	20241024	131400	38561705	2930	2930	2930	2930	0
362	20241024	131300	38561705	2930	2930	2930	2930	0
363	20241024	131200	38561705	2930	2930	2930	2930	0
364	20241024	131100	38561705	2930	2930	2930	2930	0
365	20241024	131000	38561705	2930	2930	2930	2930	0
366	20241024	130900	38561705	2930	2930	2930	2930	0
367	20241024	130800	38561705	2930	2930	2930	2930	0
368	20241024	130700	38561705	2930	2930	2930	2930	0
369	20241024	130600	38561705	2930	2930	2930	2930	0
370	20241024	130500	38561705	2930	2930	2930	2930	0
371	20241024	130400	38561705	2930	2930	2930	2930	1
372	20241024	130300	38558775	2930	2930	2930	2930	0
373	20241024	130200	38558775	2930	2930	2930	2930	0
374	20241024	130100	38558775	2930	2930	2930	2930	0
375	20241024	130000	38558775	2930	2930	2930	2930	0
376	20241024	125900	38558775	2930	2930	2930	2930	0
377	20241024	125800	38558775	2930	2930	2930	2930	0
378	20241024	125700	38558775	2930	2930	2930	2930	0
379	20241024	125600	38558775	2930	2930	2930	2930	0
380	20241024	125500	38558775	2930	2930	2930	2930	0
381	20241024	125400	38558775	2930	2930	2930	2930	0
382	20241024	125300	38558775	2930	2930	2930	2930	0
383	20241024	125200	38558775	2930	2930	2930	2930	0
384	20241024	125100	38558775	2930	2930	2930	2930	0
385	20241024	125000	38558775	2930	2930	2930	2930	5
386	20241024	124900	38544125	2940	2940	2940	2940	0
387	20241024	124800	38544125	2940	2940	2940	2940	0
388	20241024	124700	38544125	2940	2940	2940	2940	0
389	20241024	124600	38544125	2940	2940	2940	2940	0
390	20241024	124500	38544125	2940	2940	2940	2940	0
391	20241024	124400	38544125	2940	2940	2940	2940	0
392	20241024	124300	38544125	2940	2940	2940	2940	0
393	20241024	124200	38544125	2940	2940	2940	2940	0
394	20241024	124100	38544125	2940	2940	2940	2940	0
395	20241024	124000	38544125	2940	2940	2940	2940	0
396	20241024	123900	38544125	2940	2940	2940	2940	0
397	20241024	123800	38544125	2940	2940	2940	2940	0
398	20241024	123700	38544125	2940	2940	2940	2940	0
399	20241024	123600	38544125	2940	2940	2940	2940	5
400	20241024	123500	38529425	2925	2925	2925	2925	0
401	20241024	123400	38529425	2925	2925	2925	2925	0
402	20241024	123300	38529425	2925	2925	2925	2925	0
403	20241024	123200	38529425	2925	2925	2925	2925	0
404	20241024	123100	38529425	2925	2925	2925	2925	160
405	20241024	123000	38061425	2925	2925	2925	2925	0
406	20241024	122900	38061425	2925	2925	2925	2925	0
407	20241024	122800	38061425	2925	2925	2925	2925	0
408	20241024	122700	38061425	2925	2925	2925	2925	0
409	20241024	122600	38061425	2925	2925	2925	2925	0
410	20241024	122500	38061425	2925	2925	2925	2925	0
411	20241024	122400	38061425	2925	2925	2925	2925	0
412	20241024	122300	38061425	2925	2925	2925	2925	0
413	20241024	122200	38061425	2925	2925	2925	2925	0
414	20241024	122100	38061425	2925	2925	2925	2925	0
415	20241024	122000	38061425	2925	2925	2925	2925	0
416	20241024	121900	38061425	2925	2925	2925	2925	0
417	20241024	121800	38061425	2925	2925	2925	2925	0
418	20241024	121700	38061425	2925	2925	2925	2925	0
419	20241024	121600	38061425	2925	2925	2925	2925	0
420	20241024	121500	38061425	2925	2925	2925	2925	0
421	20241024	121400	38061425	2925	2925	2925	2925	0
422	20241024	121300	38061425	2925	2925	2925	2925	0
423	20241024	121200	38061425	2925	2925	2925	2925	0
424	20241024	121100	38061425	2925	2925	2925	2925	0
425	20241024	121000	38061425	2925	2925	2925	2925	0
426	20241024	120900	38061425	2925	2925	2925	2925	0
427	20241024	120800	38061425	2925	2925	2925	2925	0
428	20241024	120700	38061425	2925	2925	2925	2925	5
429	20241024	120600	38046800	2925	2925	2925	2925	2
430	20241024	120500	38040950	2925	2925	2925	2925	0
431	20241024	120400	38040950	2925	2925	2925	2925	0
432	20241024	120300	38040950	2925	2925	2925	2925	0
433	20241024	120200	38040950	2925	2925	2925	2925	0
434	20241024	120100	38040950	2925	2925	2925	2925	0
435	20241024	120000	38040950	2925	2925	2925	2925	0
436	20241024	115900	38040950	2925	2925	2925	2925	0
437	20241024	115800	38040950	2925	2925	2925	2925	0
438	20241024	115700	38040950	2925	2925	2925	2925	0
439	20241024	115600	38040950	2925	2925	2925	2925	1
440	20241024	115500	38038025	2925	2925	2925	2925	0
441	20241024	115400	38038025	2925	2925	2925	2925	0
442	20241024	115300	38038025	2925	2925	2925	2925	2
443	20241024	115200	38032175	2925	2925	2925	2925	1
444	20241024	115100	38029250	2925	2925	2925	2925	1
445	20241024	115000	38026325	2925	2925	2925	2925	0
446	20241024	114900	38026325	2925	2925	2925	2925	0
447	20241024	114800	38026325	2925	2925	2925	2925	0
448	20241024	114700	38026325	2925	2925	2925	2925	0
449	20241024	114600	38026325	2925	2925	2925	2925	0
450	20241024	114500	38026325	2925	2925	2925	2925	0
451	20241024	114400	38026325	2925	2925	2925	2925	0
452	20241024	114300	38026325	2925	2925	2925	2925	10
453	20241024	114200	37997075	2905	2905	2905	2905	0
454	20241024	114100	37997075	2905	2905	2905	2905	0
455	20241024	114000	37997075	2905	2905	2905	2905	0
456	20241024	113900	37997075	2905	2905	2905	2905	0
457	20241024	113800	37997075	2905	2905	2905	2905	0
458	20241024	113700	37997075	2905	2905	2905	2905	0
459	20241024	113600	37997075	2905	2910	2910	2905	749
460	20241024	113500	35820080	2910	2910	2910	2910	0
461	20241024	113400	35820080	2910	2910	2910	2910	0
462	20241024	113300	35820080	2910	2910	2910	2910	0
463	20241024	113200	35820080	2910	2910	2910	2910	13
464	20241024	113100	35782250	2910	2910	2910	2910	3
465	20241024	113000	35773520	2910	2915	2915	2910	1984
466	20241024	112900	29999065	2925	2925	2925	2925	1
467	20241024	112800	29996140	2925	2925	2925	2925	0
468	20241024	112700	29996140	2925	2925	2925	2925	0
469	20241024	112600	29996140	2925	2925	2925	2925	0
470	20241024	112500	29996140	2925	2925	2925	2925	0
471	20241024	112400	29996140	2925	2925	2925	2925	0
472	20241024	112300	29996140	2925	2925	2925	2925	0
473	20241024	112200	29996140	2925	2925	2925	2925	70
474	20241024	112100	29791390	2915	2915	2915	2915	0
475	20241024	112000	29791390	2915	2915	2915	2915	0
476	20241024	111900	29791390	2915	2915	2915	2915	0
477	20241024	111800	29791390	2915	2915	2915	2915	10
478	20241024	111700	29762240	2915	2915	2915	2915	19
479	20241024	111600	29706855	2915	2915	2915	2915	171
480	20241024	111500	29208390	2915	2915	2915	2915	0
481	20241024	111400	29208390	2915	2915	2915	2915	0
482	20241024	111300	29208390	2915	2915	2915	2915	0
483	20241024	111200	29208390	2915	2915	2915	2915	0
484	20241024	111100	29208390	2915	2915	2915	2915	0
485	20241024	111000	29208390	2915	2915	2915	2915	0
486	20241024	110900	29208390	2915	2915	2915	2915	0
487	20241024	110800	29208390	2915	2915	2915	2915	1
488	20241024	110700	29205475	2925	2925	2925	2925	0
489	20241024	110600	29205475	2925	2925	2925	2925	0
490	20241024	110500	29205475	2925	2925	2925	2925	0
491	20241024	110400	29205475	2925	2925	2925	2925	0
492	20241024	110300	29205475	2925	2925	2925	2925	0
493	20241024	110200	29205475	2925	2925	2925	2925	0
494	20241024	110100	29205475	2925	2925	2925	2925	0
495	20241024	110000	29205475	2925	2925	2925	2925	0
496	20241024	105900	29205475	2925	2920	2925	2920	57
497	20241024	105800	29039030	2925	2925	2925	2925	0
498	20241024	105700	29039030	2925	2925	2925	2925	1
499	20241024	105600	29036105	2910	2915	2915	2910	748
500	20241024	105500	26859200	2915	2920	2920	2915	1032
501	20241024	105400	23850595	2945	2945	2945	2945	0
502	20241024	105300	23850595	2945	2945	2945	2945	0
503	20241024	105200	23850595	2945	2945	2945	2945	0
504	20241024	105100	23850595	2945	2945	2945	2945	0
505	20241024	105000	23850595	2945	2945	2945	2945	9
506	20241024	104900	23824090	2945	2945	2945	2945	0
507	20241024	104800	23824090	2945	2920	2945	2920	56
508	20241024	104700	23659355	2920	2920	2920	2920	0
509	20241024	104600	23659355	2920	2920	2920	2920	0
510	20241024	104500	23659355	2920	2920	2920	2920	0
511	20241024	104400	23659355	2920	2920	2920	2920	0
512	20241024	104300	23659355	2920	2920	2920	2920	0
513	20241024	104200	23659355	2920	2920	2920	2920	0
514	20241024	104100	23659355	2920	2920	2920	2920	0
515	20241024	104000	23659355	2920	2920	2920	2920	0
516	20241024	103900	23659355	2920	2920	2920	2920	0
517	20241024	103800	23659355	2920	2920	2920	2920	0
518	20241024	103700	23659355	2920	2920	2920	2920	0
519	20241024	103600	23659355	2920	2920	2920	2920	0
520	20241024	103500	23659355	2920	2920	2920	2920	0
521	20241024	103400	23659355	2920	2920	2920	2920	0
522	20241024	103300	23659355	2920	2920	2920	2920	0
523	20241024	103200	23659355	2920	2920	2920	2920	0
524	20241024	103100	23659355	2920	2920	2920	2920	0
525	20241024	103000	23659355	2920	2920	2920	2920	0
526	20241024	102900	23659355	2920	2920	2920	2920	0
527	20241024	102800	23659355	2920	2920	2920	2920	0
528	20241024	102700	23659355	2920	2920	2920	2920	0
529	20241024	102600	23659355	2920	2920	2920	2920	0
530	20241024	102500	23659355	2920	2920	2920	2920	0
531	20241024	102400	23659355	2920	2920	2920	2920	0
532	20241024	102300	23659355	2920	2920	2920	2920	0
533	20241024	102200	23659355	2920	2920	2920	2920	0
534	20241024	102100	23659355	2920	2920	2920	2920	0
535	20241024	102000	23659355	2920	2920	2920	2920	0
536	20241024	101900	23659355	2920	2920	2920	2920	0
537	20241024	101800	23659355	2920	2925	2925	2920	30
538	20241024	101700	23571745	2960	2960	2960	2960	0
539	20241024	101600	23571745	2960	2960	2960	2960	0
540	20241024	101500	23571745	2960	2960	2960	2960	0
541	20241024	101400	23571745	2960	2960	2960	2960	0
542	20241024	101300	23571745	2960	2960	2960	2960	0
543	20241024	101200	23571745	2960	2960	2960	2960	0
544	20241024	101100	23571745	2960	2960	2960	2960	0
545	20241024	101000	23571745	2960	2960	2960	2960	0
546	20241024	100900	23571745	2960	2960	2960	2960	0
547	20241024	100800	23571745	2960	2940	2960	2940	4000
548	20241024	100700	11787880	2940	2940	2940	2940	0
549	20241024	100600	11787880	2940	2940	2940	2940	0
550	20241024	100500	11787880	2940	2940	2940	2940	0
551	20241024	100400	11787880	2940	2940	2940	2940	0
552	20241024	100300	11787880	2940	2940	2940	2940	0
553	20241024	100200	11787880	2940	2940	2940	2940	0
554	20241024	100100	11787880	2940	2940	2940	2940	300
555	20241024	100000	10905880	2945	2945	2945	2945	0
556	20241024	095900	10905880	2945	2945	2945	2945	0
557	20241024	095800	10905880	2945	2945	2945	2945	0
558	20241024	095700	10905880	2945	2945	2945	2945	0
559	20241024	095600	10905880	2945	2945	2945	2945	0
560	20241024	095500	10905880	2945	2945	2945	2945	0
561	20241024	095400	10905880	2945	2945	2945	2945	0
562	20241024	095300	10905880	2945	2945	2945	2945	0
563	20241024	095200	10905880	2945	2945	2945	2945	0
564	20241024	095100	10905880	2945	2945	2945	2945	0
565	20241024	095000	10905880	2945	2945	2945	2945	0
566	20241024	094900	10905880	2945	2945	2945	2945	0
567	20241024	094800	10905880	2945	2945	2945	2945	1
568	20241024	094700	10902935	2945	2945	2945	2945	0
569	20241024	094600	10902935	2945	2945	2945	2945	0
570	20241024	094500	10902935	2945	2945	2945	2945	0
571	20241024	094400	10902935	2945	2945	2945	2945	0
572	20241024	094300	10902935	2945	2945	2945	2945	0
573	20241024	094200	10902935	2945	2945	2945	2945	0
574	20241024	094100	10902935	2945	2945	2945	2945	2010
575	20241024	094000	4983485	2945	2945	2945	2945	1
576	20241024	093900	4980540	2945	2920	2945	2920	1650
577	20241024	093800	128795	2920	2920	2920	2920	0
578	20241024	093700	128795	2920	2920	2920	2920	0
579	20241024	093600	128795	2920	2920	2920	2920	0
580	20241024	093500	128795	2920	2920	2920	2920	0
581	20241024	093400	128795	2920	2920	2920	2920	0
582	20241024	093300	128795	2920	2920	2920	2920	3
583	20241024	093200	120035	2925	2925	2925	2925	1
584	20241024	093100	117110	2925	2925	2925	2925	12
585	20241024	093000	82010	2925	2925	2925	2925	8
586	20241024	092900	58610	2920	2920	2920	2920	1
587	20241024	092800	55690	2925	2925	2925	2925	0
588	20241024	092700	55690	2925	2925	2925	2925	0
589	20241024	092600	55690	2925	2930	2930	2925	2
590	20241024	092500	49835	2945	2945	2945	2945	0
591	20241024	092400	49835	2945	2945	2945	2945	0
592	20241024	092300	49835	2945	2945	2945	2945	0
593	20241024	092200	49835	2945	2945	2945	2945	0
594	20241024	092100	49835	2945	2945	2945	2945	0
595	20241024	092000	49835	2945	2945	2945	2945	0
596	20241024	091900	49835	2945	2920	2945	2920	9
597	20241024	091800	23450	2915	2915	2915	2915	1
598	20241024	091700	20535	2915	2915	2915	2915	1
599	20241024	091600	17620	2910	2910	2910	2910	0
600	20241024	091500	17620	2910	2910	2910	2910	1
601	20241024	091400	14710	2945	2945	2945	2945	0
602	20241024	091300	14710	2945	2945	2945	2945	0
603	20241024	091200	14710	2945	2945	2945	2945	0
604	20241024	091100	14710	2945	2945	2945	2945	0
605	20241024	091000	14710	2945	2945	2945	2945	0
606	20241024	090900	14710	2945	2945	2945	2945	0
607	20241024	090800	14710	2945	2945	2945	2945	0
608	20241024	090700	14710	2945	2945	2945	2945	0
609	20241024	090600	14710	2945	2945	2945	2945	1
610	20241024	090500	11765	2945	2945	2945	2945	0
611	20241024	090400	11765	2945	2930	2945	2930	4
612	20241024	090300	0	2925	2925	2925	2925	0
613	20241024	090200	0	2925	2925	2925	2925	0
614	20241024	090100	0	2925	2925	2925	2925	0
615	20241024	090000	0	2925	2925	2925	2925	0