KissMeData/046210/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192900	205280310	2900	2900	2900	2900	1081
3	20241024	192800	205280310	2900	2900	2900	2900	0
4	20241024	192700	205280310	2900	2900	2900	2900	0
5	20241024	192600	205280310	2900	2900	2900	2900	0
6	20241024	192500	205280310	2900	2900	2900	2900	0
7	20241024	192400	205280310	2900	2900	2900	2900	0
8	20241024	192300	205280310	2900	2900	2900	2900	0
9	20241024	192200	205280310	2900	2900	2900	2900	0
10	20241024	192100	205280310	2900	2900	2900	2900	0
11	20241024	192000	205280310	2900	2900	2900	2900	0
12	20241024	191900	205280310	2900	2900	2900	2900	0
13	20241024	191800	205280310	2900	2900	2900	2900	0
14	20241024	191700	205280310	2900	2900	2900	2900	0
15	20241024	191600	205280310	2900	2900	2900	2900	0
16	20241024	191500	205280310	2900	2900	2900	2900	0
17	20241024	191400	205280310	2900	2900	2900	2900	0
18	20241024	191300	205280310	2900	2900	2900	2900	0
19	20241024	191200	205280310	2900	2900	2900	2900	0
20	20241024	191100	205280310	2900	2900	2900	2900	0
21	20241024	191000	205280310	2900	2900	2900	2900	0
22	20241024	190900	205280310	2900	2900	2900	2900	0
23	20241024	190800	205280310	2900	2900	2900	2900	0
24	20241024	190700	205280310	2900	2900	2900	2900	0
25	20241024	190600	205280310	2900	2900	2900	2900	0
26	20241024	190500	205280310	2900	2900	2900	2900	0
27	20241024	190400	205280310	2900	2900	2900	2900	0
28	20241024	190300	205280310	2900	2900	2900	2900	0
29	20241024	190200	205280310	2900	2900	2900	2900	0
30	20241024	190100	205280310	2900	2900	2900	2900	0
31	20241024	190000	205280310	2900	2900	2900	2900	0
32	20241024	185900	205280310	2900	2900	2900	2900	1081
33	20241024	185800	205280310	2900	2900	2900	2900	0
34	20241024	185700	205280310	2900	2900	2900	2900	0
35	20241024	185600	205280310	2900	2900	2900	2900	0
36	20241024	185500	205280310	2900	2900	2900	2900	0
37	20241024	185400	205280310	2900	2900	2900	2900	0
38	20241024	185300	205280310	2900	2900	2900	2900	0
39	20241024	185200	205280310	2900	2900	2900	2900	0
40	20241024	185100	205280310	2900	2900	2900	2900	0
41	20241024	185000	205280310	2900	2900	2900	2900	0
42	20241024	184900	205280310	2900	2900	2900	2900	0
43	20241024	184800	205280310	2900	2900	2900	2900	0
44	20241024	184700	205280310	2900	2900	2900	2900	0
45	20241024	184600	205280310	2900	2900	2900	2900	0
46	20241024	184500	205280310	2900	2900	2900	2900	0
47	20241024	184400	205280310	2900	2900	2900	2900	0
48	20241024	184300	205280310	2900	2900	2900	2900	0
49	20241024	184200	205280310	2900	2900	2900	2900	0
50	20241024	184100	205280310	2900	2900	2900	2900	0
51	20241024	184000	205280310	2900	2900	2900	2900	0
52	20241024	183900	205280310	2900	2900	2900	2900	0
53	20241024	183800	205280310	2900	2900	2900	2900	0
54	20241024	183700	205280310	2900	2900	2900	2900	0
55	20241024	183600	205280310	2900	2900	2900	2900	0
56	20241024	183500	205280310	2900	2900	2900	2900	0
57	20241024	183400	205280310	2900	2900	2900	2900	0
58	20241024	183300	205280310	2900	2900	2900	2900	0
59	20241024	183200	205280310	2900	2900	2900	2900	0
60	20241024	183100	205280310	2900	2900	2900	2900	0
61	20241024	183000	205280310	2900	2900	2900	2900	0
62	20241024	182900	205280310	2900	2900	2900	2900	1081
63	20241024	182800	205280310	2900	2900	2900	2900	0
64	20241024	182700	205280310	2900	2900	2900	2900	0
65	20241024	182600	205280310	2900	2900	2900	2900	0
66	20241024	182500	205280310	2900	2900	2900	2900	0
67	20241024	182400	205280310	2900	2900	2900	2900	0
68	20241024	182300	205280310	2900	2900	2900	2900	0
69	20241024	182200	205280310	2900	2900	2900	2900	0
70	20241024	182100	205280310	2900	2900	2900	2900	0
71	20241024	182000	205280310	2900	2900	2900	2900	0
72	20241024	181900	205280310	2900	2900	2900	2900	0
73	20241024	181800	205280310	2900	2900	2900	2900	0
74	20241024	181700	205280310	2900	2900	2900	2900	0
75	20241024	181600	205280310	2900	2900	2900	2900	0
76	20241024	181500	205280310	2900	2900	2900	2900	0
77	20241024	181400	205280310	2900	2900	2900	2900	0
78	20241024	181300	205280310	2900	2900	2900	2900	0
79	20241024	181200	205280310	2900	2900	2900	2900	0
80	20241024	181100	205280310	2900	2900	2900	2900	0
81	20241024	181000	205280310	2900	2900	2900	2900	0
82	20241024	180900	205280310	2900	2900	2900	2900	0
83	20241024	180800	205280310	2900	2900	2900	2900	0
84	20241024	180700	205280310	2900	2900	2900	2900	0
85	20241024	180600	205280310	2900	2900	2900	2900	0
86	20241024	180500	205280310	2900	2900	2900	2900	0
87	20241024	180400	205280310	2900	2900	2900	2900	0
88	20241024	180300	205280310	2900	2900	2900	2900	0
89	20241024	180200	205280310	2900	2900	2900	2900	0
90	20241024	180100	205280310	2900	2900	2900	2900	0
91	20241024	180000	205280310	2900	2900	2900	2900	0
92	20241024	175900	205280310	2900	2900	2900	2900	1081
93	20241024	175800	205280310	2900	2900	2900	2900	0
94	20241024	175700	205280310	2900	2900	2900	2900	0
95	20241024	175600	205280310	2900	2900	2900	2900	0
96	20241024	175500	205280310	2900	2900	2900	2900	0
97	20241024	175400	205280310	2900	2900	2900	2900	0
98	20241024	175300	205280310	2900	2900	2900	2900	0
99	20241024	175200	205280310	2900	2900	2900	2900	0
100	20241024	175100	205280310	2900	2900	2900	2900	0
101	20241024	175000	205280310	2900	2900	2900	2900	0
102	20241024	174900	205280310	2900	2900	2900	2900	0
103	20241024	174800	205280310	2900	2900	2900	2900	0
104	20241024	174700	205280310	2900	2900	2900	2900	0
105	20241024	174600	205280310	2900	2900	2900	2900	0
106	20241024	174500	205280310	2900	2900	2900	2900	0
107	20241024	174400	205280310	2900	2900	2900	2900	0
108	20241024	174300	205280310	2900	2900	2900	2900	0
109	20241024	174200	205280310	2900	2900	2900	2900	0
110	20241024	174100	205280310	2900	2900	2900	2900	0
111	20241024	174000	205280310	2900	2900	2900	2900	0
112	20241024	173900	205280310	2900	2900	2900	2900	0
113	20241024	173800	205280310	2900	2900	2900	2900	0
114	20241024	173700	205280310	2900	2900	2900	2900	0
115	20241024	173600	205280310	2900	2900	2900	2900	0
116	20241024	173500	205280310	2900	2900	2900	2900	0
117	20241024	173400	205280310	2900	2900	2900	2900	0
118	20241024	173300	205280310	2900	2900	2900	2900	0
119	20241024	173200	205280310	2900	2900	2900	2900	0
120	20241024	173100	205280310	2900	2900	2900	2900	0
121	20241024	173000	205280310	2900	2900	2900	2900	0
122	20241024	172900	205280310	2900	2900	2900	2900	1081
123	20241024	172800	205280310	2900	2900	2900	2900	0
124	20241024	172700	205280310	2900	2900	2900	2900	0
125	20241024	172600	205280310	2900	2900	2900	2900	0
126	20241024	172500	205280310	2900	2900	2900	2900	0
127	20241024	172400	205280310	2900	2900	2900	2900	0
128	20241024	172300	205280310	2900	2900	2900	2900	0
129	20241024	172200	205280310	2900	2900	2900	2900	0
130	20241024	172100	205280310	2900	2900	2900	2900	0
131	20241024	172000	205280310	2900	2900	2900	2900	0
132	20241024	171900	205280310	2900	2900	2900	2900	0
133	20241024	171800	205280310	2900	2900	2900	2900	0
134	20241024	171700	205280310	2900	2900	2900	2900	0
135	20241024	171600	205280310	2900	2900	2900	2900	0
136	20241024	171500	205280310	2900	2900	2900	2900	0
137	20241024	171400	205280310	2900	2900	2900	2900	0
138	20241024	171300	205280310	2900	2900	2900	2900	0
139	20241024	171200	205280310	2900	2900	2900	2900	0
140	20241024	171100	205280310	2900	2900	2900	2900	0
141	20241024	171000	205280310	2900	2900	2900	2900	0
142	20241024	170900	205280310	2900	2900	2900	2900	0
143	20241024	170800	205280310	2900	2900	2900	2900	0
144	20241024	170700	205280310	2900	2900	2900	2900	0
145	20241024	170600	205280310	2900	2900	2900	2900	0
146	20241024	170500	205280310	2900	2900	2900	2900	0
147	20241024	170400	205280310	2900	2900	2900	2900	0
148	20241024	170300	205280310	2900	2900	2900	2900	0
149	20241024	170200	205280310	2900	2900	2900	2900	0
150	20241024	170100	205280310	2900	2900	2900	2900	0
151	20241024	170000	205280310	2900	2900	2900	2900	0
152	20241024	165900	205280310	2900	2900	2900	2900	1081
153	20241024	165800	205280310	2900	2900	2900	2900	0
154	20241024	165700	205280310	2900	2900	2900	2900	0
155	20241024	165600	205280310	2900	2900	2900	2900	0
156	20241024	165500	205280310	2900	2900	2900	2900	0
157	20241024	165400	205280310	2900	2900	2900	2900	0
158	20241024	165300	205280310	2900	2900	2900	2900	0
159	20241024	165200	205280310	2900	2900	2900	2900	0
160	20241024	165100	205280310	2900	2900	2900	2900	0
161	20241024	165000	205280310	2900	2900	2900	2900	0
162	20241024	164900	205280310	2900	2900	2900	2900	0
163	20241024	164800	205280310	2900	2900	2900	2900	0
164	20241024	164700	205280310	2900	2900	2900	2900	0
165	20241024	164600	205280310	2900	2900	2900	2900	0
166	20241024	164500	205280310	2900	2900	2900	2900	0
167	20241024	164400	205280310	2900	2900	2900	2900	0
168	20241024	164300	205280310	2900	2900	2900	2900	0
169	20241024	164200	205280310	2900	2900	2900	2900	0
170	20241024	164100	205280310	2900	2900	2900	2900	0
171	20241024	164000	205280310	2900	2900	2900	2900	0
172	20241024	163900	205280310	2900	2900	2900	2900	0
173	20241024	163800	205280310	2900	2900	2900	2900	0
174	20241024	163700	205280310	2900	2900	2900	2900	0
175	20241024	163600	205280310	2900	2900	2900	2900	0
176	20241024	163500	205280310	2900	2900	2900	2900	0
177	20241024	163400	205280310	2900	2900	2900	2900	0
178	20241024	163300	205280310	2900	2900	2900	2900	0
179	20241024	163200	205280310	2900	2900	2900	2900	0
180	20241024	163100	205280310	2900	2900	2900	2900	0
181	20241024	163000	205280310	2900	2900	2900	2900	0
182	20241024	162900	205280310	2900	2900	2900	2900	1081
183	20241024	162800	205280310	2900	2900	2900	2900	0
184	20241024	162700	205280310	2900	2900	2900	2900	0
185	20241024	162600	205280310	2900	2900	2900	2900	0
186	20241024	162500	205280310	2900	2900	2900	2900	0
187	20241024	162400	205280310	2900	2900	2900	2900	0
188	20241024	162300	205280310	2900	2900	2900	2900	0
189	20241024	162200	205280310	2900	2900	2900	2900	0
190	20241024	162100	205280310	2900	2900	2900	2900	0
191	20241024	162000	205280310	2900	2900	2900	2900	0
192	20241024	161900	205280310	2900	2900	2900	2900	0
193	20241024	161800	205280310	2900	2900	2900	2900	0
194	20241024	161700	205280310	2900	2900	2900	2900	0
195	20241024	161600	205280310	2900	2900	2900	2900	0
196	20241024	161500	205280310	2900	2900	2900	2900	0
197	20241024	161400	205280310	2900	2900	2900	2900	0
198	20241024	161300	205280310	2900	2900	2900	2900	0
199	20241024	161200	205280310	2900	2900	2900	2900	0
200	20241024	161100	205280310	2900	2900	2900	2900	0
201	20241024	161000	205280310	2900	2900	2900	2900	0
202	20241024	160900	205280310	2900	2900	2900	2900	0
203	20241024	160800	205280310	2900	2900	2900	2900	0
204	20241024	160700	205280310	2900	2900	2900	2900	0
205	20241024	160600	205280310	2900	2900	2900	2900	0
206	20241024	160500	205280310	2900	2900	2900	2900	0
207	20241024	160400	205280310	2900	2900	2900	2900	0
208	20241024	160300	205280310	2900	2900	2900	2900	0
209	20241024	160200	205280310	2900	2900	2900	2900	0
210	20241024	160100	205280310	2900	2900	2900	2900	0
211	20241024	160000	205280310	2900	2900	2900	2900	0
212	20241024	155900	205280310	2900	2900	2900	2900	1081
213	20241024	155800	205280310	2900	2900	2900	2900	0
214	20241024	155700	205280310	2900	2900	2900	2900	0
215	20241024	155600	205280310	2900	2900	2900	2900	0
216	20241024	155500	205280310	2900	2900	2900	2900	0
217	20241024	155400	205280310	2900	2900	2900	2900	0
218	20241024	155300	205280310	2900	2900	2900	2900	0
219	20241024	155200	205280310	2900	2900	2900	2900	0
220	20241024	155100	205280310	2900	2900	2900	2900	0
221	20241024	155000	205280310	2900	2900	2900	2900	0
222	20241024	154900	205280310	2900	2900	2900	2900	0
223	20241024	154800	205280310	2900	2900	2900	2900	0
224	20241024	154700	205280310	2900	2900	2900	2900	0
225	20241024	154600	205280310	2900	2900	2900	2900	0
226	20241024	154500	205280310	2900	2900	2900	2900	0
227	20241024	154400	205280310	2900	2900	2900	2900	0
228	20241024	154300	205280310	2900	2900	2900	2900	0
229	20241024	154200	205280310	2900	2900	2900	2900	0
230	20241024	154100	205280310	2900	2900	2900	2900	0
231	20241024	154000	205280310	2900	2900	2900	2900	0
232	20241024	153900	205280310	2900	2900	2900	2900	0
233	20241024	153800	205280310	2900	2900	2900	2900	0
234	20241024	153700	205280310	2900	2900	2900	2900	0
235	20241024	153600	205280310	2900	2900	2900	2900	0
236	20241024	153500	205280310	2900	2900	2900	2900	0
237	20241024	153400	205280310	2900	2900	2900	2900	0
238	20241024	153300	205280310	2900	2900	2900	2900	0
239	20241024	153200	205280310	2900	2900	2900	2900	0
240	20241024	153100	205280310	2900	2900	2900	2900	0
241	20241024	153000	205280310	2900	2900	2900	2900	1081
242	20241024	152900	202145410	2905	2905	2905	2905	0
243	20241024	152800	202145410	2905	2905	2905	2905	0
244	20241024	152700	202145410	2905	2905	2905	2905	0
245	20241024	152600	202145410	2905	2905	2905	2905	0
246	20241024	152500	202145410	2905	2905	2905	2905	0
247	20241024	152400	202145410	2905	2905	2905	2905	0
248	20241024	152300	202145410	2905	2905	2905	2905	0
249	20241024	152200	202145410	2905	2905	2905	2905	0
250	20241024	152100	202145410	2905	2905	2905	2905	0
251	20241024	152000	202145410	2905	2905	2905	2905	0
252	20241024	151900	202145410	2905	2905	2905	2905	0
253	20241024	151800	202145410	2905	2905	2905	2905	775
254	20241024	151700	199894035	2905	2905	2905	2905	2492
255	20241024	151600	192654775	2905	2905	2905	2905	0
256	20241024	151500	192654775	2905	2905	2905	2905	0
257	20241024	151400	192654775	2905	2905	2905	2905	0
258	20241024	151300	192654775	2905	2905	2905	2905	0
259	20241024	151200	192654775	2905	2905	2905	2905	0
260	20241024	151100	192654775	2905	2910	2910	2905	78
261	20241024	151000	192428085	2905	2905	2905	2905	401
262	20241024	150900	191263180	2910	2910	2910	2910	0
263	20241024	150800	191263180	2910	2910	2910	2910	0
264	20241024	150700	191263180	2910	2910	2910	2910	0
265	20241024	150600	191263180	2910	2910	2910	2910	4
266	20241024	150500	191251540	2910	2910	2910	2910	0
267	20241024	150400	191251540	2910	2910	2910	2910	0
268	20241024	150300	191251540	2910	2910	2910	2910	38
269	20241024	150200	191140960	2910	2910	2910	2910	6
270	20241024	150100	191123500	2910	2910	2910	2910	1
271	20241024	150000	191120590	2910	2910	2910	2910	0
272	20241024	145900	191120590	2910	2910	2910	2910	1
273	20241024	145800	191117680	2910	2910	2910	2910	36
274	20241024	145700	191012920	2910	2910	2910	2910	64
275	20241024	145600	190826680	2910	2910	2910	2910	30
276	20241024	145500	190739380	2915	2915	2915	2915	10
277	20241024	145400	190710230	2915	2915	2915	2915	10
278	20241024	145300	190681080	2905	2905	2905	2905	0
279	20241024	145200	190681080	2905	2905	2905	2905	261
280	20241024	145100	189922875	2905	2905	2905	2905	0
281	20241024	145000	189922875	2905	2905	2905	2905	0
282	20241024	144900	189922875	2905	2905	2905	2905	110
283	20241024	144800	189603325	2905	2905	2905	2905	0
284	20241024	144700	189603325	2905	2910	2910	2905	274
285	20241024	144600	188807305	2905	2905	2905	2905	0
286	20241024	144500	188807305	2905	2905	2905	2905	0
287	20241024	144400	188807305	2905	2905	2905	2905	0
288	20241024	144300	188807305	2905	2905	2905	2905	0
289	20241024	144200	188807305	2905	2905	2905	2905	0
290	20241024	144100	188807305	2905	2905	2905	2905	0
291	20241024	144000	188807305	2905	2905	2905	2905	0
292	20241024	143900	188807305	2905	2905	2905	2905	17
293	20241024	143800	188757920	2905	2905	2905	2905	0
294	20241024	143700	188757920	2905	2905	2905	2905	0
295	20241024	143600	188757920	2905	2905	2905	2905	0
296	20241024	143500	188757920	2905	2905	2905	2905	1082
297	20241024	143400	185614710	2905	2905	2905	2905	0
298	20241024	143300	185614710	2905	2905	2905	2905	0
299	20241024	143200	185614710	2905	2905	2905	2905	10
300	20241024	143100	185585660	2900	2900	2900	2900	0
301	20241024	143000	185585660	2900	2905	2905	2900	664
302	20241024	142900	183657515	2910	2910	2910	2910	0
303	20241024	142800	183657515	2910	2910	2910	2910	0
304	20241024	142700	183657515	2910	2905	2910	2905	39
305	20241024	142600	183544070	2910	2910	2910	2910	50
306	20241024	142500	183398570	2905	2900	2905	2900	12
307	20241024	142400	183363760	2900	2900	2900	2900	777
308	20241024	142300	181110460	2910	2910	2910	2910	0
309	20241024	142200	181110460	2910	2910	2910	2910	0
310	20241024	142100	181110460	2910	2910	2910	2910	30
311	20241024	142000	181023160	2900	2900	2900	2900	0
312	20241024	141900	181023160	2900	2900	2900	2900	1012
313	20241024	141800	178088360	2905	2905	2905	2905	1
314	20241024	141700	178085455	2900	2900	2900	2900	186
315	20241024	141600	177546055	2900	2900	2900	2900	761
316	20241024	141500	175339155	2900	2900	2900	2900	0
317	20241024	141400	175339155	2900	2900	2900	2900	5
318	20241024	141300	175324655	2900	2900	2900	2900	0
319	20241024	141200	175324655	2900	2900	2900	2900	0
320	20241024	141100	175324655	2900	2900	2900	2900	10
321	20241024	141000	175295655	2900	2900	2900	2900	0
322	20241024	140900	175295655	2900	2900	2900	2900	0
323	20241024	140800	175295655	2900	2900	2900	2900	319
324	20241024	140700	174370555	2900	2900	2900	2900	7282
325	20241024	140600	153252755	2900	2900	2900	2900	0
326	20241024	140500	153252755	2900	2900	2900	2900	0
327	20241024	140400	153252755	2900	2900	2900	2900	0
328	20241024	140300	153252755	2900	2905	2905	2900	2170
329	20241024	140200	146955195	2905	2905	2905	2905	0
330	20241024	140100	146955195	2905	2905	2905	2905	0
331	20241024	140000	146955195	2905	2905	2905	2905	192
332	20241024	135900	146397435	2900	2900	2900	2900	320
333	20241024	135800	145469435	2905	2905	2905	2905	8
334	20241024	135700	145446195	2905	2905	2905	2905	103
335	20241024	135600	145146980	2910	2910	2910	2910	1
336	20241024	135500	145144070	2910	2910	2910	2910	0
337	20241024	135400	145144070	2910	2910	2910	2910	5
338	20241024	135300	145129520	2900	2900	2900	2900	0
339	20241024	135200	145129520	2900	2900	2900	2900	0
340	20241024	135100	145129520	2900	2900	2900	2900	0
341	20241024	135000	145129520	2900	2900	2900	2900	0
342	20241024	134900	145129520	2900	2900	2900	2900	0
343	20241024	134800	145129520	2900	2900	2900	2900	1100
344	20241024	134700	141939520	2900	2900	2900	2900	0
345	20241024	134600	141939520	2900	2900	2900	2900	0
346	20241024	134500	141939520	2900	2905	2905	2900	1728
347	20241024	134400	136926780	2905	2905	2905	2905	0
348	20241024	134300	136926780	2905	2905	2905	2905	0
349	20241024	134200	136926780	2905	2910	2910	2905	4784
350	20241024	134100	123015760	2910	2910	2910	2910	1
351	20241024	134000	123012850	2910	2910	2910	2910	139
352	20241024	133900	122608360	2915	2915	2915	2915	0
353	20241024	133800	122608360	2915	2915	2915	2915	0
354	20241024	133700	122608360	2915	2915	2915	2915	10
355	20241024	133600	122579210	2915	2915	2915	2915	0
356	20241024	133500	122579210	2915	2920	2920	2915	5896
357	20241024	133400	105380955	2920	2920	2920	2920	0
358	20241024	133300	105380955	2920	2920	2920	2920	0
359	20241024	133200	105380955	2920	2920	2920	2920	200
360	20241024	133100	104796955	2920	2920	2920	2920	0
361	20241024	133000	104796955	2920	2920	2920	2920	0
362	20241024	132900	104796955	2920	2920	2920	2920	300
363	20241024	132800	103920955	2920	2920	2920	2920	0
364	20241024	132700	103920955	2920	2925	2925	2920	315
365	20241024	132600	102999630	2925	2925	2925	2925	181
366	20241024	132500	102470205	2915	2915	2915	2915	0
367	20241024	132400	102470205	2915	2915	2915	2915	0
368	20241024	132300	102470205	2915	2915	2915	2915	0
369	20241024	132200	102470205	2915	2915	2915	2915	110
370	20241024	132100	102149555	2920	2920	2920	2920	0
371	20241024	132000	102149555	2920	2920	2920	2920	0
372	20241024	131900	102149555	2920	2920	2920	2920	11
373	20241024	131800	102117435	2920	2920	2920	2920	0
374	20241024	131700	102117435	2920	2920	2920	2920	30
375	20241024	131600	102029835	2920	2920	2920	2920	0
376	20241024	131500	102029835	2920	2920	2920	2920	0
377	20241024	131400	102029835	2920	2920	2920	2920	0
378	20241024	131300	102029835	2920	2920	2920	2920	0
379	20241024	131200	102029835	2920	2915	2920	2915	51
380	20241024	131100	101881165	2915	2915	2915	2915	0
381	20241024	131000	101881165	2915	2915	2915	2915	0
382	20241024	130900	101881165	2915	2915	2915	2915	255
383	20241024	130800	101137840	2915	2915	2915	2915	13
384	20241024	130700	101099945	2915	2915	2915	2915	0
385	20241024	130600	101099945	2915	2915	2915	2915	0
386	20241024	130500	101099945	2915	2915	2915	2915	0
387	20241024	130400	101099945	2915	2915	2915	2915	10
388	20241024	130300	101070795	2915	2915	2915	2915	2
389	20241024	130200	101064965	2915	2915	2915	2915	0
390	20241024	130100	101064965	2915	2915	2915	2915	50
391	20241024	130000	100919215	2915	2915	2915	2915	0
392	20241024	125900	100919215	2915	2915	2915	2915	0
393	20241024	125800	100919215	2915	2915	2915	2915	0
394	20241024	125700	100919215	2915	2915	2915	2915	4
395	20241024	125600	100907555	2915	2915	2915	2915	0
396	20241024	125500	100907555	2915	2915	2915	2915	1
397	20241024	125400	100904640	2915	2915	2915	2915	0
398	20241024	125300	100904640	2915	2915	2915	2915	20
399	20241024	125200	100846340	2915	2915	2915	2915	0
400	20241024	125100	100846340	2915	2915	2915	2915	0
401	20241024	125000	100846340	2915	2915	2915	2915	0
402	20241024	124900	100846340	2915	2915	2915	2915	20
403	20241024	124800	100788040	2915	2915	2915	2915	0
404	20241024	124700	100788040	2915	2915	2915	2915	0
405	20241024	124600	100788040	2915	2915	2915	2915	0
406	20241024	124500	100788040	2915	2915	2915	2915	0
407	20241024	124400	100788040	2915	2915	2915	2915	0
408	20241024	124300	100788040	2915	2915	2915	2915	141
409	20241024	124200	100377025	2920	2920	2920	2920	4
410	20241024	124100	100365345	2920	2920	2920	2920	0
411	20241024	124000	100365345	2920	2920	2920	2920	1794
412	20241024	123900	95126865	2930	2930	2930	2930	0
413	20241024	123800	95126865	2930	2930	2930	2930	0
414	20241024	123700	95126865	2930	2930	2930	2930	0
415	20241024	123600	95126865	2930	2930	2930	2930	29
416	20241024	123500	95041895	2930	2930	2930	2930	0
417	20241024	123400	95041895	2930	2930	2930	2930	0
418	20241024	123300	95041895	2930	2930	2930	2930	9
419	20241024	123200	95015525	2925	2925	2925	2920	323
420	20241024	123100	94072110	2930	2930	2930	2930	0
421	20241024	123000	94072110	2930	2930	2930	2930	0
422	20241024	122900	94072110	2930	2930	2930	2930	1
423	20241024	122800	94069180	2930	2930	2930	2930	0
424	20241024	122700	94069180	2930	2930	2930	2930	0
425	20241024	122600	94069180	2930	2930	2930	2930	0
426	20241024	122500	94069180	2930	2930	2930	2930	0
427	20241024	122400	94069180	2930	2930	2930	2930	0
428	20241024	122300	94069180	2930	2930	2930	2930	0
429	20241024	122200	94069180	2930	2930	2930	2930	0
430	20241024	122100	94069180	2930	2930	2930	2930	0
431	20241024	122000	94069180	2930	2930	2930	2930	0
432	20241024	121900	94069180	2930	2930	2930	2930	0
433	20241024	121800	94069180	2930	2930	2930	2930	0
434	20241024	121700	94069180	2930	2930	2930	2930	0
435	20241024	121600	94069180	2930	2930	2930	2930	0
436	20241024	121500	94069180	2930	2930	2930	2930	0
437	20241024	121400	94069180	2930	2930	2930	2930	0
438	20241024	121300	94069180	2930	2930	2930	2930	0
439	20241024	121200	94069180	2930	2930	2930	2930	34
440	20241024	121100	93969560	2925	2925	2925	2925	0
441	20241024	121000	93969560	2925	2925	2925	2925	0
442	20241024	120900	93969560	2925	2925	2925	2925	0
443	20241024	120800	93969560	2925	2925	2925	2925	0
444	20241024	120700	93969560	2925	2925	2925	2925	1
445	20241024	120600	93966635	2920	2920	2920	2920	0
446	20241024	120500	93966635	2920	2920	2920	2920	0
447	20241024	120400	93966635	2920	2920	2920	2920	0
448	20241024	120300	93966635	2920	2920	2920	2920	0
449	20241024	120200	93966635	2920	2920	2920	2920	0
450	20241024	120100	93966635	2920	2920	2920	2920	0
451	20241024	120000	93966635	2920	2920	2920	2920	0
452	20241024	115900	93966635	2920	2920	2920	2920	0
453	20241024	115800	93966635	2920	2920	2920	2920	0
454	20241024	115700	93966635	2920	2920	2920	2920	382
455	20241024	115600	92851195	2920	2920	2920	2920	0
456	20241024	115500	92851195	2920	2920	2920	2920	20
457	20241024	115400	92792795	2920	2920	2920	2920	0
458	20241024	115300	92792795	2920	2920	2920	2920	0
459	20241024	115200	92792795	2920	2920	2920	2920	217
460	20241024	115100	92159155	2910	2910	2910	2910	0
461	20241024	115000	92159155	2910	2910	2910	2910	0
462	20241024	114900	92159155	2910	2910	2910	2910	0
463	20241024	114800	92159155	2910	2910	2910	2910	0
464	20241024	114700	92159155	2910	2910	2910	2910	180
465	20241024	114600	91635355	2905	2905	2905	2905	0
466	20241024	114500	91635355	2905	2905	2905	2905	0
467	20241024	114400	91635355	2905	2920	2920	2905	1002
468	20241024	114300	88721130	2930	2930	2930	2930	0
469	20241024	114200	88721130	2930	2930	2930	2930	0
470	20241024	114100	88721130	2930	2930	2930	2930	250
471	20241024	114000	87988630	2930	2930	2930	2930	0
472	20241024	113900	87988630	2930	2930	2930	2930	0
473	20241024	113800	87988630	2930	2930	2930	2930	150
474	20241024	113700	87549130	2905	2905	2905	2905	0
475	20241024	113600	87549130	2905	2905	2905	2905	0
476	20241024	113500	87549130	2905	2905	2905	2905	0
477	20241024	113400	87549130	2905	2905	2905	2905	0
478	20241024	113300	87549130	2905	2915	2915	2905	7113
479	20241024	113200	66861580	2920	2920	2920	2920	0
480	20241024	113100	66861580	2920	2920	2920	2920	275
481	20241024	113000	66058580	2920	2920	2920	2920	1
482	20241024	112900	66055660	2925	2925	2925	2925	24
483	20241024	112800	65985460	2930	2930	2930	2930	0
484	20241024	112700	65985460	2930	2930	2930	2930	0
485	20241024	112600	65985460	2930	2930	2930	2930	0
486	20241024	112500	65985460	2930	2930	2930	2930	20
487	20241024	112400	65926860	2930	2930	2930	2930	0
488	20241024	112300	65926860	2930	2930	2930	2930	0
489	20241024	112200	65926860	2930	2925	2930	2925	115
490	20241024	112100	65589915	2925	2925	2925	2925	0
491	20241024	112000	65589915	2925	2925	2925	2925	0
492	20241024	111900	65589915	2925	2925	2925	2925	0
493	20241024	111800	65589915	2925	2925	2925	2925	0
494	20241024	111700	65589915	2925	2920	2925	2920	29
495	20241024	111600	65505160	2920	2920	2920	2920	0
496	20241024	111500	65505160	2920	2920	2920	2920	0
497	20241024	111400	65505160	2920	2920	2920	2920	5
498	20241024	111300	65490560	2920	2920	2920	2920	0
499	20241024	111200	65490560	2920	2920	2920	2920	0
500	20241024	111100	65490560	2920	2920	2920	2920	0
501	20241024	111000	65490560	2920	2920	2920	2920	0
502	20241024	110900	65490560	2920	2920	2920	2920	0
503	20241024	110800	65490560	2920	2920	2920	2920	0
504	20241024	110700	65490560	2920	2920	2920	2920	0
505	20241024	110600	65490560	2920	2920	2920	2920	0
506	20241024	110500	65490560	2920	2920	2920	2920	0
507	20241024	110400	65490560	2920	2920	2920	2920	0
508	20241024	110300	65490560	2920	2920	2920	2920	0
509	20241024	110200	65490560	2920	2920	2920	2920	1
510	20241024	110100	65487640	2930	2930	2930	2930	0
511	20241024	110000	65487640	2930	2930	2930	2930	0
512	20241024	105900	65487640	2930	2930	2930	2930	100
513	20241024	105800	65194640	2930	2930	2930	2930	0
514	20241024	105700	65194640	2930	2930	2930	2930	0
515	20241024	105600	65194640	2930	2930	2930	2930	5
516	20241024	105500	65179990	2925	2925	2925	2925	69
517	20241024	105400	64978165	2925	2925	2925	2925	0
518	20241024	105300	64978165	2925	2925	2925	2925	85
519	20241024	105200	64729540	2925	2925	2925	2925	0
520	20241024	105100	64729540	2925	2925	2925	2925	0
521	20241024	105000	64729540	2925	2925	2925	2925	0
522	20241024	104900	64729540	2925	2925	2925	2925	0
523	20241024	104800	64729540	2925	2925	2925	2925	0
524	20241024	104700	64729540	2925	2925	2925	2925	0
525	20241024	104600	64729540	2925	2925	2925	2925	0
526	20241024	104500	64729540	2925	2920	2925	2920	1788
527	20241024	104400	59500640	2920	2920	2920	2920	0
528	20241024	104300	59500640	2920	2920	2920	2920	0
529	20241024	104200	59500640	2920	2920	2920	2920	0
530	20241024	104100	59500640	2920	2920	2920	2920	173
531	20241024	104000	58995480	2915	2915	2915	2915	1787
532	20241024	103900	53786375	2920	2920	2920	2920	0
533	20241024	103800	53786375	2920	2920	2920	2920	0
534	20241024	103700	53786375	2920	2920	2920	2920	0
535	20241024	103600	53786375	2920	2920	2920	2920	0
536	20241024	103500	53786375	2920	2920	2920	2920	10
537	20241024	103400	53757175	2920	2920	2920	2920	0
538	20241024	103300	53757175	2920	2920	2920	2920	1
539	20241024	103200	53754255	2915	2915	2915	2915	0
540	20241024	103100	53754255	2915	2915	2915	2915	0
541	20241024	103000	53754255	2915	2915	2915	2915	55
542	20241024	102900	53593930	2915	2915	2915	2915	0
543	20241024	102800	53593930	2915	2915	2915	2915	215
544	20241024	102700	52967205	2920	2920	2920	2920	1146
545	20241024	102600	49620885	2920	2920	2920	2920	300
546	20241024	102500	48744885	2920	2920	2920	2920	129
547	20241024	102400	48368205	2920	2920	2920	2920	0
548	20241024	102300	48368205	2920	2920	2920	2920	0
549	20241024	102200	48368205	2920	2920	2920	2920	0
550	20241024	102100	48368205	2920	2920	2920	2920	0
551	20241024	102000	48368205	2920	2920	2920	2920	0
552	20241024	101900	48368205	2920	2925	2925	2920	1026
553	20241024	101800	45371205	2930	2930	2930	2930	684
554	20241024	101700	43367085	2930	2930	2930	2930	0
555	20241024	101600	43367085	2930	2930	2930	2930	4
556	20241024	101500	43355365	2930	2935	2935	2930	480
557	20241024	101400	41947545	2955	2950	2955	2950	44
558	20241024	101300	41817530	2960	2960	2960	2960	85
559	20241024	101200	41565930	2960	2960	2960	2960	0
560	20241024	101100	41565930	2960	2960	2960	2960	0
561	20241024	101000	41565930	2960	2960	2960	2960	0
562	20241024	100900	41565930	2960	2960	2960	2960	0
563	20241024	100800	41565930	2960	2960	2960	2960	15
564	20241024	100700	41521530	2960	2960	2960	2960	1
565	20241024	100600	41518570	2960	2960	2960	2960	0
566	20241024	100500	41518570	2960	2950	2960	2950	1130
567	20241024	100400	38185060	2950	2950	2950	2950	1
568	20241024	100300	38182110	2940	2940	2940	2940	1026
569	20241024	100200	35165670	2940	2940	2940	2940	0
570	20241024	100100	35165670	2940	2940	2940	2940	274
571	20241024	100000	34360110	2940	2940	2940	2940	0
572	20241024	095900	34360110	2940	2940	2940	2940	48
573	20241024	095800	34218990	2940	2940	2940	2940	0
574	20241024	095700	34218990	2940	2940	2940	2940	0
575	20241024	095600	34218990	2940	2940	2940	2940	21
576	20241024	095500	34157250	2920	2920	2920	2920	0
577	20241024	095400	34157250	2920	2920	2920	2920	0
578	20241024	095300	34157250	2920	2920	2920	2920	0
579	20241024	095200	34157250	2920	2920	2920	2920	0
580	20241024	095100	34157250	2920	2920	2920	2920	0
581	20241024	095000	34157250	2920	2940	2940	2920	666
582	20241024	094900	32204220	2960	2960	2960	2960	1
583	20241024	094800	32201260	2940	2940	2940	2940	0
584	20241024	094700	32201260	2940	2940	2940	2940	0
585	20241024	094600	32201260	2940	2940	2940	2940	0
586	20241024	094500	32201260	2940	2940	2940	2940	407
587	20241024	094400	31004680	2940	2940	2940	2940	1348
588	20241024	094300	27041560	2940	2940	2940	2940	0
589	20241024	094200	27041560	2940	2935	2940	2935	355
590	20241024	094100	25998360	2935	2925	2935	2925	51
591	20241024	094000	25849145	2925	2920	2925	2920	31
592	20241024	093900	25758610	2915	2920	2920	2915	619
593	20241024	093800	23954190	2920	2920	2920	2920	0
594	20241024	093700	23954190	2920	2920	2920	2920	0
595	20241024	093600	23954190	2920	2920	2920	2920	0
596	20241024	093500	23954190	2920	2920	2920	2920	34
597	20241024	093400	23854910	2920	2920	2920	2915	607
598	20241024	093300	22084925	2915	2915	2915	2915	668
599	20241024	093200	20137705	2910	2910	2910	2910	0
600	20241024	093100	20137705	2910	2910	2910	2910	0
601	20241024	093000	20137705	2910	2910	2910	2910	0
602	20241024	092900	20137705	2910	2910	2910	2910	0
603	20241024	092800	20137705	2910	2910	2910	2910	0
604	20241024	092700	20137705	2910	2915	2915	2910	160
605	20241024	092600	19672005	2910	2910	2910	2910	0
606	20241024	092500	19672005	2910	2910	2910	2910	100
607	20241024	092400	19381005	2910	2910	2910	2910	0
608	20241024	092300	19381005	2910	2925	2925	2910	1314
609	20241024	092200	15540920	2940	2940	2940	2940	0
610	20241024	092100	15540920	2940	2935	2940	2935	155
611	20241024	092000	15085225	2940	2940	2940	2940	1
612	20241024	091900	15082285	2945	2945	2945	2945	3
613	20241024	091800	15073450	2940	2940	2940	2940	12
614	20241024	091700	15038170	2940	2940	2940	2940	0
615	20241024	091600	15038170	2940	2930	2940	2930	434
616	20241024	091500	13766540	2925	2925	2925	2925	85
617	20241024	091400	13517915	2920	2920	2925	2920	182
618	20241024	091300	12985815	2905	2905	2905	2905	0
619	20241024	091200	12985815	2905	2905	2905	2905	0
620	20241024	091100	12985815	2905	2905	2905	2905	531
621	20241024	091000	11443260	2920	2920	2920	2920	60
622	20241024	090900	11268060	2920	2920	2920	2920	200
623	20241024	090800	10684060	2920	2920	2920	2920	4
624	20241024	090700	10672380	2900	2900	2900	2900	0
625	20241024	090600	10672380	2900	2900	2900	2900	0
626	20241024	090500	10672380	2900	2900	2900	2900	0
627	20241024	090400	10672380	2900	2900	2900	2900	0
628	20241024	090300	10672380	2900	2915	2915	2900	3582
629	20241024	090200	277260	2910	2910	2910	2910	1
630	20241024	090100	274350	2950	2950	2950	2950	0
631	20241024	090000	274350	2950	2950	2950	2950	93