KissMeData/356890/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	212200	68007510	2940	2940	2940	2940	760
3	20241024	212100	68007510	2940	2940	2940	2940	0
4	20241024	212000	68007510	2940	2940	2940	2940	0
5	20241024	211900	68007510	2940	2940	2940	2940	0
6	20241024	211800	68007510	2940	2940	2940	2940	0
7	20241024	211700	68007510	2940	2940	2940	2940	0
8	20241024	211600	68007510	2940	2940	2940	2940	0
9	20241024	211500	68007510	2940	2940	2940	2940	0
10	20241024	211400	68007510	2940	2940	2940	2940	0
11	20241024	211300	68007510	2940	2940	2940	2940	0
12	20241024	211200	68007510	2940	2940	2940	2940	0
13	20241024	211100	68007510	2940	2940	2940	2940	0
14	20241024	211000	68007510	2940	2940	2940	2940	0
15	20241024	210900	68007510	2940	2940	2940	2940	0
16	20241024	210800	68007510	2940	2940	2940	2940	0
17	20241024	210700	68007510	2940	2940	2940	2940	0
18	20241024	210600	68007510	2940	2940	2940	2940	0
19	20241024	210500	68007510	2940	2940	2940	2940	0
20	20241024	210400	68007510	2940	2940	2940	2940	0
21	20241024	210300	68007510	2940	2940	2940	2940	0
22	20241024	210200	68007510	2940	2940	2940	2940	0
23	20241024	210100	68007510	2940	2940	2940	2940	0
24	20241024	210000	68007510	2940	2940	2940	2940	0
25	20241024	205900	68007510	2940	2940	2940	2940	0
26	20241024	205800	68007510	2940	2940	2940	2940	0
27	20241024	205700	68007510	2940	2940	2940	2940	0
28	20241024	205600	68007510	2940	2940	2940	2940	0
29	20241024	205500	68007510	2940	2940	2940	2940	0
30	20241024	205400	68007510	2940	2940	2940	2940	0
31	20241024	205300	68007510	2940	2940	2940	2940	0
32	20241024	205200	68007510	2940	2940	2940	2940	760
33	20241024	205100	68007510	2940	2940	2940	2940	0
34	20241024	205000	68007510	2940	2940	2940	2940	0
35	20241024	204900	68007510	2940	2940	2940	2940	0
36	20241024	204800	68007510	2940	2940	2940	2940	0
37	20241024	204700	68007510	2940	2940	2940	2940	0
38	20241024	204600	68007510	2940	2940	2940	2940	0
39	20241024	204500	68007510	2940	2940	2940	2940	0
40	20241024	204400	68007510	2940	2940	2940	2940	0
41	20241024	204300	68007510	2940	2940	2940	2940	0
42	20241024	204200	68007510	2940	2940	2940	2940	0
43	20241024	204100	68007510	2940	2940	2940	2940	0
44	20241024	204000	68007510	2940	2940	2940	2940	0
45	20241024	203900	68007510	2940	2940	2940	2940	0
46	20241024	203800	68007510	2940	2940	2940	2940	0
47	20241024	203700	68007510	2940	2940	2940	2940	0
48	20241024	203600	68007510	2940	2940	2940	2940	0
49	20241024	203500	68007510	2940	2940	2940	2940	0
50	20241024	203400	68007510	2940	2940	2940	2940	0
51	20241024	203300	68007510	2940	2940	2940	2940	0
52	20241024	203200	68007510	2940	2940	2940	2940	0
53	20241024	203100	68007510	2940	2940	2940	2940	0
54	20241024	203000	68007510	2940	2940	2940	2940	0
55	20241024	202900	68007510	2940	2940	2940	2940	0
56	20241024	202800	68007510	2940	2940	2940	2940	0
57	20241024	202700	68007510	2940	2940	2940	2940	0
58	20241024	202600	68007510	2940	2940	2940	2940	0
59	20241024	202500	68007510	2940	2940	2940	2940	0
60	20241024	202400	68007510	2940	2940	2940	2940	0
61	20241024	202300	68007510	2940	2940	2940	2940	0
62	20241024	202200	68007510	2940	2940	2940	2940	760
63	20241024	202100	68007510	2940	2940	2940	2940	0
64	20241024	202000	68007510	2940	2940	2940	2940	0
65	20241024	201900	68007510	2940	2940	2940	2940	0
66	20241024	201800	68007510	2940	2940	2940	2940	0
67	20241024	201700	68007510	2940	2940	2940	2940	0
68	20241024	201600	68007510	2940	2940	2940	2940	0
69	20241024	201500	68007510	2940	2940	2940	2940	0
70	20241024	201400	68007510	2940	2940	2940	2940	0
71	20241024	201300	68007510	2940	2940	2940	2940	0
72	20241024	201200	68007510	2940	2940	2940	2940	0
73	20241024	201100	68007510	2940	2940	2940	2940	0
74	20241024	201000	68007510	2940	2940	2940	2940	0
75	20241024	200900	68007510	2940	2940	2940	2940	0
76	20241024	200800	68007510	2940	2940	2940	2940	0
77	20241024	200700	68007510	2940	2940	2940	2940	0
78	20241024	200600	68007510	2940	2940	2940	2940	0
79	20241024	200500	68007510	2940	2940	2940	2940	0
80	20241024	200400	68007510	2940	2940	2940	2940	0
81	20241024	200300	68007510	2940	2940	2940	2940	0
82	20241024	200200	68007510	2940	2940	2940	2940	0
83	20241024	200100	68007510	2940	2940	2940	2940	0
84	20241024	200000	68007510	2940	2940	2940	2940	0
85	20241024	195900	68007510	2940	2940	2940	2940	0
86	20241024	195800	68007510	2940	2940	2940	2940	0
87	20241024	195700	68007510	2940	2940	2940	2940	0
88	20241024	195600	68007510	2940	2940	2940	2940	0
89	20241024	195500	68007510	2940	2940	2940	2940	0
90	20241024	195400	68007510	2940	2940	2940	2940	0
91	20241024	195300	68007510	2940	2940	2940	2940	0
92	20241024	195200	68007510	2940	2940	2940	2940	760
93	20241024	195100	68007510	2940	2940	2940	2940	0
94	20241024	195000	68007510	2940	2940	2940	2940	0
95	20241024	194900	68007510	2940	2940	2940	2940	0
96	20241024	194800	68007510	2940	2940	2940	2940	0
97	20241024	194700	68007510	2940	2940	2940	2940	0
98	20241024	194600	68007510	2940	2940	2940	2940	0
99	20241024	194500	68007510	2940	2940	2940	2940	0
100	20241024	194400	68007510	2940	2940	2940	2940	0
101	20241024	194300	68007510	2940	2940	2940	2940	0
102	20241024	194200	68007510	2940	2940	2940	2940	0
103	20241024	194100	68007510	2940	2940	2940	2940	0
104	20241024	194000	68007510	2940	2940	2940	2940	0
105	20241024	193900	68007510	2940	2940	2940	2940	0
106	20241024	193800	68007510	2940	2940	2940	2940	0
107	20241024	193700	68007510	2940	2940	2940	2940	0
108	20241024	193600	68007510	2940	2940	2940	2940	0
109	20241024	193500	68007510	2940	2940	2940	2940	0
110	20241024	193400	68007510	2940	2940	2940	2940	0
111	20241024	193300	68007510	2940	2940	2940	2940	0
112	20241024	193200	68007510	2940	2940	2940	2940	0
113	20241024	193100	68007510	2940	2940	2940	2940	0
114	20241024	193000	68007510	2940	2940	2940	2940	0
115	20241024	192900	68007510	2940	2940	2940	2940	0
116	20241024	192800	68007510	2940	2940	2940	2940	0
117	20241024	192700	68007510	2940	2940	2940	2940	0
118	20241024	192600	68007510	2940	2940	2940	2940	0
119	20241024	192500	68007510	2940	2940	2940	2940	0
120	20241024	192400	68007510	2940	2940	2940	2940	0
121	20241024	192300	68007510	2940	2940	2940	2940	0
122	20241024	192200	68007510	2940	2940	2940	2940	760
123	20241024	192100	68007510	2940	2940	2940	2940	0
124	20241024	192000	68007510	2940	2940	2940	2940	0
125	20241024	191900	68007510	2940	2940	2940	2940	0
126	20241024	191800	68007510	2940	2940	2940	2940	0
127	20241024	191700	68007510	2940	2940	2940	2940	0
128	20241024	191600	68007510	2940	2940	2940	2940	0
129	20241024	191500	68007510	2940	2940	2940	2940	0
130	20241024	191400	68007510	2940	2940	2940	2940	0
131	20241024	191300	68007510	2940	2940	2940	2940	0
132	20241024	191200	68007510	2940	2940	2940	2940	0
133	20241024	191100	68007510	2940	2940	2940	2940	0
134	20241024	191000	68007510	2940	2940	2940	2940	0
135	20241024	190900	68007510	2940	2940	2940	2940	0
136	20241024	190800	68007510	2940	2940	2940	2940	0
137	20241024	190700	68007510	2940	2940	2940	2940	0
138	20241024	190600	68007510	2940	2940	2940	2940	0
139	20241024	190500	68007510	2940	2940	2940	2940	0
140	20241024	190400	68007510	2940	2940	2940	2940	0
141	20241024	190300	68007510	2940	2940	2940	2940	0
142	20241024	190200	68007510	2940	2940	2940	2940	0
143	20241024	190100	68007510	2940	2940	2940	2940	0
144	20241024	190000	68007510	2940	2940	2940	2940	0
145	20241024	185900	68007510	2940	2940	2940	2940	0
146	20241024	185800	68007510	2940	2940	2940	2940	0
147	20241024	185700	68007510	2940	2940	2940	2940	0
148	20241024	185600	68007510	2940	2940	2940	2940	0
149	20241024	185500	68007510	2940	2940	2940	2940	0
150	20241024	185400	68007510	2940	2940	2940	2940	0
151	20241024	185300	68007510	2940	2940	2940	2940	0
152	20241024	185200	68007510	2940	2940	2940	2940	760
153	20241024	185100	68007510	2940	2940	2940	2940	0
154	20241024	185000	68007510	2940	2940	2940	2940	0
155	20241024	184900	68007510	2940	2940	2940	2940	0
156	20241024	184800	68007510	2940	2940	2940	2940	0
157	20241024	184700	68007510	2940	2940	2940	2940	0
158	20241024	184600	68007510	2940	2940	2940	2940	0
159	20241024	184500	68007510	2940	2940	2940	2940	0
160	20241024	184400	68007510	2940	2940	2940	2940	0
161	20241024	184300	68007510	2940	2940	2940	2940	0
162	20241024	184200	68007510	2940	2940	2940	2940	0
163	20241024	184100	68007510	2940	2940	2940	2940	0
164	20241024	184000	68007510	2940	2940	2940	2940	0
165	20241024	183900	68007510	2940	2940	2940	2940	0
166	20241024	183800	68007510	2940	2940	2940	2940	0
167	20241024	183700	68007510	2940	2940	2940	2940	0
168	20241024	183600	68007510	2940	2940	2940	2940	0
169	20241024	183500	68007510	2940	2940	2940	2940	0
170	20241024	183400	68007510	2940	2940	2940	2940	0
171	20241024	183300	68007510	2940	2940	2940	2940	0
172	20241024	183200	68007510	2940	2940	2940	2940	0
173	20241024	183100	68007510	2940	2940	2940	2940	0
174	20241024	183000	68007510	2940	2940	2940	2940	0
175	20241024	182900	68007510	2940	2940	2940	2940	0
176	20241024	182800	68007510	2940	2940	2940	2940	0
177	20241024	182700	68007510	2940	2940	2940	2940	0
178	20241024	182600	68007510	2940	2940	2940	2940	0
179	20241024	182500	68007510	2940	2940	2940	2940	0
180	20241024	182400	68007510	2940	2940	2940	2940	0
181	20241024	182300	68007510	2940	2940	2940	2940	0
182	20241024	182200	68007510	2940	2940	2940	2940	760
183	20241024	182100	68007510	2940	2940	2940	2940	0
184	20241024	182000	68007510	2940	2940	2940	2940	0
185	20241024	181900	68007510	2940	2940	2940	2940	0
186	20241024	181800	68007510	2940	2940	2940	2940	0
187	20241024	181700	68007510	2940	2940	2940	2940	0
188	20241024	181600	68007510	2940	2940	2940	2940	0
189	20241024	181500	68007510	2940	2940	2940	2940	0
190	20241024	181400	68007510	2940	2940	2940	2940	0
191	20241024	181300	68007510	2940	2940	2940	2940	0
192	20241024	181200	68007510	2940	2940	2940	2940	0
193	20241024	181100	68007510	2940	2940	2940	2940	0
194	20241024	181000	68007510	2940	2940	2940	2940	0
195	20241024	180900	68007510	2940	2940	2940	2940	0
196	20241024	180800	68007510	2940	2940	2940	2940	0
197	20241024	180700	68007510	2940	2940	2940	2940	0
198	20241024	180600	68007510	2940	2940	2940	2940	0
199	20241024	180500	68007510	2940	2940	2940	2940	0
200	20241024	180400	68007510	2940	2940	2940	2940	0
201	20241024	180300	68007510	2940	2940	2940	2940	0
202	20241024	180200	68007510	2940	2940	2940	2940	0
203	20241024	180100	68007510	2940	2940	2940	2940	0
204	20241024	180000	68007510	2940	2940	2940	2940	0
205	20241024	175900	68007510	2940	2940	2940	2940	0
206	20241024	175800	68007510	2940	2940	2940	2940	0
207	20241024	175700	68007510	2940	2940	2940	2940	0
208	20241024	175600	68007510	2940	2940	2940	2940	0
209	20241024	175500	68007510	2940	2940	2940	2940	0
210	20241024	175400	68007510	2940	2940	2940	2940	0
211	20241024	175300	68007510	2940	2940	2940	2940	0
212	20241024	175200	68007510	2940	2940	2940	2940	760
213	20241024	175100	68007510	2940	2940	2940	2940	0
214	20241024	175000	68007510	2940	2940	2940	2940	0
215	20241024	174900	68007510	2940	2940	2940	2940	0
216	20241024	174800	68007510	2940	2940	2940	2940	0
217	20241024	174700	68007510	2940	2940	2940	2940	0
218	20241024	174600	68007510	2940	2940	2940	2940	0
219	20241024	174500	68007510	2940	2940	2940	2940	0
220	20241024	174400	68007510	2940	2940	2940	2940	0
221	20241024	174300	68007510	2940	2940	2940	2940	0
222	20241024	174200	68007510	2940	2940	2940	2940	0
223	20241024	174100	68007510	2940	2940	2940	2940	0
224	20241024	174000	68007510	2940	2940	2940	2940	0
225	20241024	173900	68007510	2940	2940	2940	2940	0
226	20241024	173800	68007510	2940	2940	2940	2940	0
227	20241024	173700	68007510	2940	2940	2940	2940	0
228	20241024	173600	68007510	2940	2940	2940	2940	0
229	20241024	173500	68007510	2940	2940	2940	2940	0
230	20241024	173400	68007510	2940	2940	2940	2940	0
231	20241024	173300	68007510	2940	2940	2940	2940	0
232	20241024	173200	68007510	2940	2940	2940	2940	0
233	20241024	173100	68007510	2940	2940	2940	2940	0
234	20241024	173000	68007510	2940	2940	2940	2940	0
235	20241024	172900	68007510	2940	2940	2940	2940	0
236	20241024	172800	68007510	2940	2940	2940	2940	0
237	20241024	172700	68007510	2940	2940	2940	2940	0
238	20241024	172600	68007510	2940	2940	2940	2940	0
239	20241024	172500	68007510	2940	2940	2940	2940	0
240	20241024	172400	68007510	2940	2940	2940	2940	0
241	20241024	172300	68007510	2940	2940	2940	2940	0
242	20241024	172200	68007510	2940	2940	2940	2940	760
243	20241024	172100	68007510	2940	2940	2940	2940	0
244	20241024	172000	68007510	2940	2940	2940	2940	0
245	20241024	171900	68007510	2940	2940	2940	2940	0
246	20241024	171800	68007510	2940	2940	2940	2940	0
247	20241024	171700	68007510	2940	2940	2940	2940	0
248	20241024	171600	68007510	2940	2940	2940	2940	0
249	20241024	171500	68007510	2940	2940	2940	2940	0
250	20241024	171400	68007510	2940	2940	2940	2940	0
251	20241024	171300	68007510	2940	2940	2940	2940	0
252	20241024	171200	68007510	2940	2940	2940	2940	0
253	20241024	171100	68007510	2940	2940	2940	2940	0
254	20241024	171000	68007510	2940	2940	2940	2940	0
255	20241024	170900	68007510	2940	2940	2940	2940	0
256	20241024	170800	68007510	2940	2940	2940	2940	0
257	20241024	170700	68007510	2940	2940	2940	2940	0
258	20241024	170600	68007510	2940	2940	2940	2940	0
259	20241024	170500	68007510	2940	2940	2940	2940	0
260	20241024	170400	68007510	2940	2940	2940	2940	0
261	20241024	170300	68007510	2940	2940	2940	2940	0
262	20241024	170200	68007510	2940	2940	2940	2940	0
263	20241024	170100	68007510	2940	2940	2940	2940	0
264	20241024	170000	68007510	2940	2940	2940	2940	0
265	20241024	165900	68007510	2940	2940	2940	2940	0
266	20241024	165800	68007510	2940	2940	2940	2940	0
267	20241024	165700	68007510	2940	2940	2940	2940	0
268	20241024	165600	68007510	2940	2940	2940	2940	0
269	20241024	165500	68007510	2940	2940	2940	2940	0
270	20241024	165400	68007510	2940	2940	2940	2940	0
271	20241024	165300	68007510	2940	2940	2940	2940	0
272	20241024	165200	68007510	2940	2940	2940	2940	760
273	20241024	165100	68007510	2940	2940	2940	2940	0
274	20241024	165000	68007510	2940	2940	2940	2940	0
275	20241024	164900	68007510	2940	2940	2940	2940	0
276	20241024	164800	68007510	2940	2940	2940	2940	0
277	20241024	164700	68007510	2940	2940	2940	2940	0
278	20241024	164600	68007510	2940	2940	2940	2940	0
279	20241024	164500	68007510	2940	2940	2940	2940	0
280	20241024	164400	68007510	2940	2940	2940	2940	0
281	20241024	164300	68007510	2940	2940	2940	2940	0
282	20241024	164200	68007510	2940	2940	2940	2940	0
283	20241024	164100	68007510	2940	2940	2940	2940	0
284	20241024	164000	68007510	2940	2940	2940	2940	0
285	20241024	163900	68007510	2940	2940	2940	2940	0
286	20241024	163800	68007510	2940	2940	2940	2940	0
287	20241024	163700	68007510	2940	2940	2940	2940	0
288	20241024	163600	68007510	2940	2940	2940	2940	0
289	20241024	163500	68007510	2940	2940	2940	2940	0
290	20241024	163400	68007510	2940	2940	2940	2940	0
291	20241024	163300	68007510	2940	2940	2940	2940	0
292	20241024	163200	68007510	2940	2940	2940	2940	0
293	20241024	163100	68007510	2940	2940	2940	2940	0
294	20241024	163000	68007510	2940	2940	2940	2940	0
295	20241024	162900	68007510	2940	2940	2940	2940	0
296	20241024	162800	68007510	2940	2940	2940	2940	0
297	20241024	162700	68007510	2940	2940	2940	2940	0
298	20241024	162600	68007510	2940	2940	2940	2940	0
299	20241024	162500	68007510	2940	2940	2940	2940	0
300	20241024	162400	68007510	2940	2940	2940	2940	0
301	20241024	162300	68007510	2940	2940	2940	2940	0
302	20241024	162200	68007510	2940	2940	2940	2940	760
303	20241024	162100	68007510	2940	2940	2940	2940	0
304	20241024	162000	68007510	2940	2940	2940	2940	0
305	20241024	161900	68007510	2940	2940	2940	2940	0
306	20241024	161800	68007510	2940	2940	2940	2940	0
307	20241024	161700	68007510	2940	2940	2940	2940	0
308	20241024	161600	68007510	2940	2940	2940	2940	0
309	20241024	161500	68007510	2940	2940	2940	2940	0
310	20241024	161400	68007510	2940	2940	2940	2940	0
311	20241024	161300	68007510	2940	2940	2940	2940	0
312	20241024	161200	68007510	2940	2940	2940	2940	0
313	20241024	161100	68007510	2940	2940	2940	2940	0
314	20241024	161000	68007510	2940	2940	2940	2940	0
315	20241024	160900	68007510	2940	2940	2940	2940	0
316	20241024	160800	68007510	2940	2940	2940	2940	0
317	20241024	160700	68007510	2940	2940	2940	2940	0
318	20241024	160600	68007510	2940	2940	2940	2940	0
319	20241024	160500	68007510	2940	2940	2940	2940	0
320	20241024	160400	68007510	2940	2940	2940	2940	0
321	20241024	160300	68007510	2940	2940	2940	2940	0
322	20241024	160200	68007510	2940	2940	2940	2940	0
323	20241024	160100	68007510	2940	2940	2940	2940	0
324	20241024	160000	68007510	2940	2940	2940	2940	0
325	20241024	155900	68007510	2940	2940	2940	2940	0
326	20241024	155800	68007510	2940	2940	2940	2940	0
327	20241024	155700	68007510	2940	2940	2940	2940	0
328	20241024	155600	68007510	2940	2940	2940	2940	0
329	20241024	155500	68007510	2940	2940	2940	2940	0
330	20241024	155400	68007510	2940	2940	2940	2940	0
331	20241024	155300	68007510	2940	2940	2940	2940	0
332	20241024	155200	68007510	2940	2940	2940	2940	760
333	20241024	155100	68007510	2940	2940	2940	2940	0
334	20241024	155000	68007510	2940	2940	2940	2940	0
335	20241024	154900	68007510	2940	2940	2940	2940	0
336	20241024	154800	68007510	2940	2940	2940	2940	0
337	20241024	154700	68007510	2940	2940	2940	2940	0
338	20241024	154600	68007510	2940	2940	2940	2940	0
339	20241024	154500	68007510	2940	2940	2940	2940	0
340	20241024	154400	68007510	2940	2940	2940	2940	0
341	20241024	154300	68007510	2940	2940	2940	2940	0
342	20241024	154200	68007510	2940	2940	2940	2940	0
343	20241024	154100	68007510	2940	2940	2940	2940	0
344	20241024	154000	68007510	2940	2940	2940	2940	0
345	20241024	153900	68007510	2940	2940	2940	2940	0
346	20241024	153800	68007510	2940	2940	2940	2940	0
347	20241024	153700	68007510	2940	2940	2940	2940	0
348	20241024	153600	68007510	2940	2940	2940	2940	0
349	20241024	153500	68007510	2940	2940	2940	2940	0
350	20241024	153400	68007510	2940	2940	2940	2940	0
351	20241024	153300	68007510	2940	2940	2940	2940	0
352	20241024	153200	68007510	2940	2940	2940	2940	0
353	20241024	153100	68007510	2940	2940	2940	2940	0
354	20241024	153000	68007510	2940	2940	2940	2940	760
355	20241024	152900	65773110	2935	2935	2935	2935	0
356	20241024	152800	65773110	2935	2935	2935	2935	0
357	20241024	152700	65773110	2935	2935	2935	2935	0
358	20241024	152600	65773110	2935	2935	2935	2935	0
359	20241024	152500	65773110	2935	2935	2935	2935	0
360	20241024	152400	65773110	2935	2935	2935	2935	0
361	20241024	152300	65773110	2935	2935	2935	2935	0
362	20241024	152200	65773110	2935	2935	2935	2935	0
363	20241024	152100	65773110	2935	2935	2935	2935	0
364	20241024	152000	65773110	2935	2935	2935	2935	0
365	20241024	151900	65773110	2935	2935	2935	2935	0
366	20241024	151800	65773110	2935	2935	2935	2935	1
367	20241024	151700	65770175	2930	2930	2930	2930	0
368	20241024	151600	65770175	2930	2930	2930	2930	0
369	20241024	151500	65770175	2930	2930	2930	2930	0
370	20241024	151400	65770175	2930	2930	2930	2930	0
371	20241024	151300	65770175	2930	2935	2935	2930	520
372	20241024	151200	64246535	2935	2935	2935	2935	0
373	20241024	151100	64246535	2935	2935	2935	2935	0
374	20241024	151000	64246535	2935	2935	2935	2935	1030
375	20241024	150900	61223485	2935	2935	2960	2935	227
376	20241024	150800	60557040	2940	2940	2940	2940	628
377	20241024	150700	58710720	2940	2940	2940	2940	200
378	20241024	150600	58122720	2935	2945	2945	2935	425
379	20241024	150500	56873775	2945	2955	2955	2945	1448
380	20241024	150400	52600100	2955	2955	2955	2955	30
381	20241024	150300	52511450	2955	2955	2955	2955	0
382	20241024	150200	52511450	2955	2955	2955	2955	0
383	20241024	150100	52511450	2955	2955	2955	2955	1
384	20241024	150000	52508495	2985	2985	2985	2985	0
385	20241024	145900	52508495	2985	2985	2985	2985	0
386	20241024	145800	52508495	2985	2985	2985	2985	0
387	20241024	145700	52508495	2985	2985	2985	2985	0
388	20241024	145600	52508495	2985	2980	2985	2980	4
389	20241024	145500	52496560	2955	2955	2955	2955	0
390	20241024	145400	52496560	2955	2955	2955	2955	2
391	20241024	145300	52490650	2955	2955	2955	2955	0
392	20241024	145200	52490650	2955	2955	2955	2955	0
393	20241024	145100	52490650	2955	2955	2955	2955	0
394	20241024	145000	52490650	2955	2955	2955	2955	0
395	20241024	144900	52490650	2955	2955	2955	2955	0
396	20241024	144800	52490650	2955	2955	2955	2955	0
397	20241024	144700	52490650	2955	2955	2955	2955	0
398	20241024	144600	52490650	2955	2955	2955	2955	0
399	20241024	144500	52490650	2955	2955	2955	2955	0
400	20241024	144400	52490650	2955	2955	2955	2955	0
401	20241024	144300	52490650	2955	2955	2955	2955	1
402	20241024	144200	52487695	2960	2960	2960	2960	0
403	20241024	144100	52487695	2960	2960	2960	2960	0
404	20241024	144000	52487695	2960	2960	2960	2960	2
405	20241024	143900	52481775	2960	2960	2960	2960	0
406	20241024	143800	52481775	2960	2960	2960	2960	90
407	20241024	143700	52215375	2955	2955	2955	2955	0
408	20241024	143600	52215375	2955	2955	2955	2955	0
409	20241024	143500	52215375	2955	2955	2955	2955	84
410	20241024	143400	51967155	2965	2965	2965	2965	0
411	20241024	143300	51967155	2965	2965	2965	2965	0
412	20241024	143200	51967155	2965	2950	2965	2950	101
413	20241024	143100	51669190	2955	2955	2955	2955	20
414	20241024	143000	51610090	2950	2950	2950	2950	1000
415	20241024	142900	48660090	2950	2950	2950	2950	0
416	20241024	142800	48660090	2950	2960	2960	2950	2004
417	20241024	142700	42740690	2955	2955	2955	2955	0
418	20241024	142600	42740690	2955	2955	2955	2955	0
419	20241024	142500	42740690	2955	2975	2975	2955	5857
420	20241024	142400	25402345	2980	2980	2980	2980	20
421	20241024	142300	25342745	2980	2980	2980	2980	0
422	20241024	142200	25342745	2980	2980	2980	2980	0
423	20241024	142100	25342745	2980	2980	2980	2980	0
424	20241024	142000	25342745	2980	2980	2980	2980	0
425	20241024	141900	25342745	2980	2980	2980	2980	0
426	20241024	141800	25342745	2980	2980	2980	2980	0
427	20241024	141700	25342745	2980	2980	2980	2980	10
428	20241024	141600	25312945	2995	2995	2995	2995	0
429	20241024	141500	25312945	2995	2995	2995	2995	0
430	20241024	141400	25312945	2995	2995	2995	2995	0
431	20241024	141300	25312945	2995	2995	2995	2995	0
432	20241024	141200	25312945	2995	2995	2995	2995	0
433	20241024	141100	25312945	2995	2995	2995	2995	0
434	20241024	141000	25312945	2995	2995	2995	2995	0
435	20241024	140900	25312945	2995	2995	2995	2995	0
436	20241024	140800	25312945	2995	2995	2995	2995	1
437	20241024	140700	25309950	3000	3000	3000	3000	0
438	20241024	140600	25309950	3000	3000	3000	3000	0
439	20241024	140500	25309950	3000	3000	3000	3000	0
440	20241024	140400	25309950	3000	3000	3000	3000	0
441	20241024	140300	25309950	3000	3000	3000	3000	0
442	20241024	140200	25309950	3000	3000	3000	3000	0
443	20241024	140100	25309950	3000	3000	3000	3000	0
444	20241024	140000	25309950	3000	3000	3000	3000	0
445	20241024	135900	25309950	3000	3000	3000	3000	0
446	20241024	135800	25309950	3000	3000	3000	3000	0
447	20241024	135700	25309950	3000	3000	3000	3000	0
448	20241024	135600	25309950	3000	3000	3000	3000	0
449	20241024	135500	25309950	3000	3000	3000	3000	0
450	20241024	135400	25309950	3000	3000	3000	3000	0
451	20241024	135300	25309950	3000	3000	3000	3000	0
452	20241024	135200	25309950	3000	3000	3000	3000	0
453	20241024	135100	25309950	3000	3000	3000	3000	0
454	20241024	135000	25309950	3000	3000	3000	3000	0
455	20241024	134900	25309950	3000	2985	3000	2985	7
456	20241024	134800	25289040	2985	2985	2985	2985	0
457	20241024	134700	25289040	2985	2985	2985	2985	0
458	20241024	134600	25289040	2985	2985	2985	2985	0
459	20241024	134500	25289040	2985	2985	2985	2985	0
460	20241024	134400	25289040	2985	2985	2985	2985	0
461	20241024	134300	25289040	2985	2985	2985	2985	0
462	20241024	134200	25289040	2985	2985	2985	2985	0
463	20241024	134100	25289040	2985	2985	2985	2985	0
464	20241024	134000	25289040	2985	2975	2985	2975	120
465	20241024	133900	24931010	2975	2975	2975	2975	83
466	20241024	133800	24684085	2975	2975	2975	2975	0
467	20241024	133700	24684085	2975	2975	2975	2975	0
468	20241024	133600	24684085	2975	2975	2975	2975	345
469	20241024	133500	23657710	2980	2980	2980	2980	0
470	20241024	133400	23657710	2980	2980	2980	2980	0
471	20241024	133300	23657710	2980	2980	2980	2980	34
472	20241024	133200	23556390	2985	2985	2985	2985	0
473	20241024	133100	23556390	2985	2985	2985	2985	0
474	20241024	133000	23556390	2985	2985	2985	2985	0
475	20241024	132900	23556390	2985	2985	2985	2985	0
476	20241024	132800	23556390	2985	2985	2985	2985	0
477	20241024	132700	23556390	2985	2985	2985	2985	0
478	20241024	132600	23556390	2985	2985	2985	2985	0
479	20241024	132500	23556390	2985	2985	2985	2985	0
480	20241024	132400	23556390	2985	2985	2985	2985	0
481	20241024	132300	23556390	2985	2985	2985	2985	0
482	20241024	132200	23556390	2985	2985	2985	2985	0
483	20241024	132100	23556390	2985	2985	2985	2985	0
484	20241024	132000	23556390	2985	2985	2985	2985	0
485	20241024	131900	23556390	2985	2985	2985	2985	0
486	20241024	131800	23556390	2985	2985	2985	2985	0
487	20241024	131700	23556390	2985	2985	2985	2985	0
488	20241024	131600	23556390	2985	2985	2985	2985	0
489	20241024	131500	23556390	2985	2985	2985	2985	60
490	20241024	131400	23377290	2985	2985	2985	2985	0
491	20241024	131300	23377290	2985	2985	2985	2985	0
492	20241024	131200	23377290	2985	2985	2985	2985	0
493	20241024	131100	23377290	2985	2985	2985	2985	0
494	20241024	131000	23377290	2985	2985	2985	2985	0
495	20241024	130900	23377290	2985	2985	2985	2985	0
496	20241024	130800	23377290	2985	2985	2985	2985	1
497	20241024	130700	23374305	2970	2970	2970	2970	0
498	20241024	130600	23374305	2970	2970	2970	2970	0
499	20241024	130500	23374305	2970	2970	2970	2970	0
500	20241024	130400	23374305	2970	2970	2970	2970	0
501	20241024	130300	23374305	2970	2970	2970	2970	0
502	20241024	130200	23374305	2970	2970	2970	2970	100
503	20241024	130100	23077305	2970	2985	2985	2970	1999
504	20241024	130000	17129935	3005	3005	3005	3005	0
505	20241024	125900	17129935	3005	3005	3005	3005	79
506	20241024	125800	16892540	3005	3005	3005	3005	0
507	20241024	125700	16892540	3005	3005	3005	3005	0
508	20241024	125600	16892540	3005	3005	3005	3005	0
509	20241024	125500	16892540	3005	3005	3005	3005	0
510	20241024	125400	16892540	3005	3005	3005	3005	0
511	20241024	125300	16892540	3005	3005	3005	3005	0
512	20241024	125200	16892540	3005	3005	3005	3005	0
513	20241024	125100	16892540	3005	3005	3005	3005	10
514	20241024	125000	16862490	3005	3005	3005	3005	24
515	20241024	124900	16790370	3005	3005	3005	3005	0
516	20241024	124800	16790370	3005	3005	3005	3005	0
517	20241024	124700	16790370	3005	3005	3005	3005	0
518	20241024	124600	16790370	3005	3005	3005	3005	0
519	20241024	124500	16790370	3005	3005	3005	3005	0
520	20241024	124400	16790370	3005	3005	3005	3005	0
521	20241024	124300	16790370	3005	3005	3005	3005	0
522	20241024	124200	16790370	3005	3005	3005	3005	0
523	20241024	124100	16790370	3005	3005	3005	3005	0
524	20241024	124000	16790370	3005	3005	3005	3005	0
525	20241024	123900	16790370	3005	3005	3005	3005	1
526	20241024	123800	16787365	3000	3000	3000	3000	0
527	20241024	123700	16787365	3000	3000	3000	3000	0
528	20241024	123600	16787365	3000	3000	3000	3000	0
529	20241024	123500	16787365	3000	3000	3000	3000	0
530	20241024	123400	16787365	3000	3000	3000	3000	0
531	20241024	123300	16787365	3000	3000	3000	3000	0
532	20241024	123200	16787365	3000	3000	3000	3000	88
533	20241024	123100	16523365	3000	3000	3000	3000	0
534	20241024	123000	16523365	3000	3000	3000	3000	0
535	20241024	122900	16523365	3000	3000	3000	3000	1
536	20241024	122800	16520365	3000	3000	3000	3000	0
537	20241024	122700	16520365	3000	3000	3000	3000	0
538	20241024	122600	16520365	3000	3000	3000	3000	311
539	20241024	122500	15587365	3000	3000	3000	3000	0
540	20241024	122400	15587365	3000	3000	3000	3000	0
541	20241024	122300	15587365	3000	3000	3000	3000	0
542	20241024	122200	15587365	3000	3000	3000	3000	0
543	20241024	122100	15587365	3000	3000	3000	3000	0
544	20241024	122000	15587365	3000	3000	3000	3000	0
545	20241024	121900	15587365	3000	3000	3000	3000	0
546	20241024	121800	15587365	3000	3000	3000	3000	0
547	20241024	121700	15587365	3000	3000	3000	3000	0
548	20241024	121600	15587365	3000	3000	3000	3000	0
549	20241024	121500	15587365	3000	3000	3000	3000	0
550	20241024	121400	15587365	3000	3000	3000	3000	0
551	20241024	121300	15587365	3000	3000	3000	3000	0
552	20241024	121200	15587365	3000	3000	3000	3000	0
553	20241024	121100	15587365	3000	3000	3000	3000	0
554	20241024	121000	15587365	3000	3000	3000	3000	0
555	20241024	120900	15587365	3000	3000	3000	3000	0
556	20241024	120800	15587365	3000	3000	3000	3000	0
557	20241024	120700	15587365	3000	3000	3000	3000	0
558	20241024	120600	15587365	3000	3000	3000	3000	0
559	20241024	120500	15587365	3000	3000	3000	3000	0
560	20241024	120400	15587365	3000	3000	3000	3000	0
561	20241024	120300	15587365	3000	3000	3000	3000	0
562	20241024	120200	15587365	3000	3000	3000	3000	0
563	20241024	120100	15587365	3000	3000	3000	3000	0
564	20241024	120000	15587365	3000	3000	3000	3000	0
565	20241024	115900	15587365	3000	3000	3000	3000	0
566	20241024	115800	15587365	3000	3000	3000	3000	0
567	20241024	115700	15587365	3000	3000	3000	3000	0
568	20241024	115600	15587365	3000	3000	3000	3000	0
569	20241024	115500	15587365	3000	3000	3000	3000	0
570	20241024	115400	15587365	3000	3000	3000	3000	0
571	20241024	115300	15587365	3000	3000	3000	3000	0
572	20241024	115200	15587365	3000	3000	3000	3000	0
573	20241024	115100	15587365	3000	3000	3000	3000	0
574	20241024	115000	15587365	3000	3000	3000	3000	7
575	20241024	114900	15566365	3000	3000	3000	3000	0
576	20241024	114800	15566365	3000	3000	3000	3000	0
577	20241024	114700	15566365	3000	3000	3000	3000	0
578	20241024	114600	15566365	3000	3000	3000	3000	0
579	20241024	114500	15566365	3000	3000	3000	3000	0
580	20241024	114400	15566365	3000	3000	3000	3000	0
581	20241024	114300	15566365	3000	3000	3000	3000	0
582	20241024	114200	15566365	3000	3000	3000	3000	0
583	20241024	114100	15566365	3000	3000	3000	3000	0
584	20241024	114000	15566365	3000	3000	3000	3000	0
585	20241024	113900	15566365	3000	3000	3000	3000	0
586	20241024	113800	15566365	3000	3000	3000	3000	0
587	20241024	113700	15566365	3000	3000	3000	3000	1
588	20241024	113600	15563365	2985	2985	2985	2985	0
589	20241024	113500	15563365	2985	2985	2985	2985	0
590	20241024	113400	15563365	2985	2985	2985	2985	155
591	20241024	113300	15100690	3000	3000	3000	3000	0
592	20241024	113200	15100690	3000	3000	3000	3000	0
593	20241024	113100	15100690	3000	3000	3000	3000	0
594	20241024	113000	15100690	3000	3000	3000	3000	1
595	20241024	112900	15097690	2985	2985	2985	2985	0
596	20241024	112800	15097690	2985	2985	2985	2985	0
597	20241024	112700	15097690	2985	2985	2985	2985	0
598	20241024	112600	15097690	2985	2985	2985	2985	0
599	20241024	112500	15097690	2985	2985	2985	2985	0
600	20241024	112400	15097690	2985	2985	2985	2985	0
601	20241024	112300	15097690	2985	2985	2985	2985	0
602	20241024	112200	15097690	2985	2985	2985	2985	5
603	20241024	112100	15082765	2985	2985	2985	2985	0
604	20241024	112000	15082765	2985	2985	2985	2985	0
605	20241024	111900	15082765	2985	2985	2985	2985	0
606	20241024	111800	15082765	2985	2985	2985	2985	100
607	20241024	111700	14784265	2985	2985	2985	2985	193
608	20241024	111600	14208160	2985	2985	2985	2985	559
609	20241024	111500	12539545	2990	2990	2990	2990	0
610	20241024	111400	12539545	2990	2990	2990	2990	0
611	20241024	111300	12539545	2990	2990	2990	2990	161
612	20241024	111200	12058155	2990	2990	2990	2990	0
613	20241024	111100	12058155	2990	2990	2990	2990	0
614	20241024	111000	12058155	2990	2990	2990	2990	0
615	20241024	110900	12058155	2990	2990	2990	2990	0
616	20241024	110800	12058155	2990	2990	2990	2990	0
617	20241024	110700	12058155	2990	2990	2990	2990	0
618	20241024	110600	12058155	2990	2990	2990	2990	0
619	20241024	110500	12058155	2990	2990	2990	2990	0
620	20241024	110400	12058155	2990	2990	2990	2990	36
621	20241024	110300	11950515	2990	2990	2990	2990	0
622	20241024	110200	11950515	2990	2990	2990	2990	0
623	20241024	110100	11950515	2990	2990	2990	2990	18
624	20241024	110000	11896695	2985	2985	2985	2985	0
625	20241024	105900	11896695	2985	2985	2985	2985	0
626	20241024	105800	11896695	2985	2985	2985	2985	0
627	20241024	105700	11896695	2985	2985	2985	2985	0
628	20241024	105600	11896695	2985	2985	2985	2985	0
629	20241024	105500	11896695	2985	2985	2985	2985	0
630	20241024	105400	11896695	2985	2985	2985	2985	0
631	20241024	105300	11896695	2985	2985	2985	2985	0
632	20241024	105200	11896695	2985	2985	2985	2985	0
633	20241024	105100	11896695	2985	2985	2985	2985	0
634	20241024	105000	11896695	2985	2985	2985	2985	0
635	20241024	104900	11896695	2985	2985	2985	2985	4
636	20241024	104800	11884755	3000	3000	3000	3000	0
637	20241024	104700	11884755	3000	3000	3000	3000	0
638	20241024	104600	11884755	3000	3000	3000	3000	0
639	20241024	104500	11884755	3000	3000	3000	3000	0
640	20241024	104400	11884755	3000	3000	3000	3000	0
641	20241024	104300	11884755	3000	3000	3000	3000	0
642	20241024	104200	11884755	3000	3000	3000	3000	0
643	20241024	104100	11884755	3000	3000	3000	3000	0
644	20241024	104000	11884755	3000	3000	3000	3000	0
645	20241024	103900	11884755	3000	3000	3000	3000	0
646	20241024	103800	11884755	3000	3000	3000	3000	0
647	20241024	103700	11884755	3000	3000	3000	3000	0
648	20241024	103600	11884755	3000	3000	3000	3000	0
649	20241024	103500	11884755	3000	2990	3000	2990	17
650	20241024	103400	11833840	2985	2985	2985	2985	0
651	20241024	103300	11833840	2985	2985	2985	2985	0
652	20241024	103200	11833840	2985	2985	2985	2985	0
653	20241024	103100	11833840	2985	2985	2985	2985	0
654	20241024	103000	11833840	2985	2985	2985	2985	49
655	20241024	102900	11687575	3000	2985	3000	2985	87
656	20241024	102800	11427070	2985	2985	2985	2985	0
657	20241024	102700	11427070	2985	2985	2985	2985	0
658	20241024	102600	11427070	2985	2985	2985	2985	517
659	20241024	102500	9883825	3000	3000	3000	3000	0
660	20241024	102400	9883825	3000	3000	3000	3000	0
661	20241024	102300	9883825	3000	3000	3000	3000	0
662	20241024	102200	9883825	3000	3000	3000	3000	0
663	20241024	102100	9883825	3000	3000	3000	3000	0
664	20241024	102000	9883825	3000	2985	3000	2985	30
665	20241024	101900	9794260	2985	2985	2985	2985	0
666	20241024	101800	9794260	2985	2985	2985	2985	158
667	20241024	101700	9322630	3000	3000	3000	3000	1
668	20241024	101600	9319630	2990	2990	2990	2990	0
669	20241024	101500	9319630	2990	2990	2990	2990	0
670	20241024	101400	9319630	2990	2990	2990	2990	168
671	20241024	101300	8817310	2990	2990	2990	2990	171
672	20241024	101200	8306020	3000	3000	3000	3000	0
673	20241024	101100	8306020	3000	3000	3000	3000	0
674	20241024	101000	8306020	3000	3000	3000	3000	0
675	20241024	100900	8306020	3000	3000	3000	3000	0
676	20241024	100800	8306020	3000	3000	3000	3000	0
677	20241024	100700	8306020	3000	3000	3000	3000	0
678	20241024	100600	8306020	3000	3000	3000	3000	1
679	20241024	100500	8303020	2985	2985	2985	2985	66
680	20241024	100400	8106010	2990	2995	2995	2990	436
681	20241024	100300	6802345	3000	3000	3000	3000	1
682	20241024	100200	6799345	3000	3000	3000	3000	0
683	20241024	100100	6799345	3000	3000	3000	3000	0
684	20241024	100000	6799345	3000	3000	3000	3000	0
685	20241024	095900	6799345	3000	3000	3000	3000	0
686	20241024	095800	6799345	3000	3000	3000	3000	0
687	20241024	095700	6799345	3000	3000	3000	3000	0
688	20241024	095600	6799345	3000	3000	3000	3000	0
689	20241024	095500	6799345	3000	3000	3000	3000	0
690	20241024	095400	6799345	3000	3000	3000	3000	0
691	20241024	095300	6799345	3000	2995	3000	2995	27
692	20241024	095200	6718440	2995	2995	2995	2995	11
693	20241024	095100	6685495	2995	2995	2995	2995	0
694	20241024	095000	6685495	2995	2995	2995	2995	0
695	20241024	094900	6685495	2995	2995	2995	2995	0
696	20241024	094800	6685495	2995	2995	2995	2995	0
697	20241024	094700	6685495	2995	2995	2995	2995	50
698	20241024	094600	6535745	2985	2985	2985	2985	0
699	20241024	094500	6535745	2985	2985	2985	2985	0
700	20241024	094400	6535745	2985	2985	2985	2985	0
701	20241024	094300	6535745	2985	2985	2985	2985	0
702	20241024	094200	6535745	2985	2985	2985	2985	0
703	20241024	094100	6535745	2985	2985	2985	2985	609
704	20241024	094000	4717880	2985	2990	2990	2985	135
705	20241024	093900	4314655	3000	3000	3000	3000	0
706	20241024	093800	4314655	3000	3000	3000	3000	0
707	20241024	093700	4314655	3000	3000	3000	3000	0
708	20241024	093600	4314655	3000	3000	3000	3000	0
709	20241024	093500	4314655	3000	3000	3000	3000	0
710	20241024	093400	4314655	3000	3000	3000	3000	0
711	20241024	093300	4314655	3000	3000	3000	3000	0
712	20241024	093200	4314655	3000	3000	3000	3000	0
713	20241024	093100	4314655	3000	3000	3000	3000	0
714	20241024	093000	4314655	3000	3000	3000	3000	0
715	20241024	092900	4314655	3000	3000	3000	3000	0
716	20241024	092800	4314655	3000	3000	3000	3000	5
717	20241024	092700	4299655	2985	2985	2985	2985	0
718	20241024	092600	4299655	2985	2985	2985	2985	0
719	20241024	092500	4299655	2985	2990	2990	2985	283
720	20241024	092400	3453890	3000	3000	3000	3000	0
721	20241024	092300	3453890	3000	3000	3000	3000	20
722	20241024	092200	3393890	3000	3000	3000	3000	0
723	20241024	092100	3393890	3000	3000	3000	3000	10
724	20241024	092000	3363890	3000	3000	3000	3000	1
725	20241024	091900	3360890	2995	2995	2995	2995	20
726	20241024	091800	3300990	2995	2995	2995	2995	0
727	20241024	091700	3300990	2995	2995	2995	2995	1
728	20241024	091600	3297995	3000	3000	3000	3000	0
729	20241024	091500	3297995	3000	3000	3000	3000	0
730	20241024	091400	3297995	3000	3000	3000	3000	0
731	20241024	091300	3297995	3000	3000	3000	3000	0
732	20241024	091200	3297995	3000	3000	3000	3000	19
733	20241024	091100	3240995	3000	3000	3000	3000	31
734	20241024	091000	3147995	3000	3000	3000	3000	0
735	20241024	090900	3147995	3000	3005	3005	3000	152
736	20241024	090800	2691845	3030	3030	3030	3030	0
737	20241024	090700	2691845	3030	3030	3030	3030	10
738	20241024	090600	2661545	3035	3020	3035	3020	32
739	20241024	090500	2564835	3045	3045	3045	3045	0
740	20241024	090400	2564835	3045	3000	3045	3000	244
741	20241024	090300	1832790	2985	2985	2985	2985	148
742	20241024	090200	1391010	2985	2985	2985	2985	418
743	20241024	090100	143280	2985	2985	2985	2985	0
744	20241024	090000	143280	2985	2985	2985	2985	48