KissMeData/002990/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183900	116070690	2870	2870	2870	2870	548
3	20241025	183800	116070690	2870	2870	2870	2870	0
4	20241025	183700	116070690	2870	2870	2870	2870	0
5	20241025	183600	116070690	2870	2870	2870	2870	0
6	20241025	183500	116070690	2870	2870	2870	2870	0
7	20241025	183400	116070690	2870	2870	2870	2870	0
8	20241025	183300	116070690	2870	2870	2870	2870	0
9	20241025	183200	116070690	2870	2870	2870	2870	0
10	20241025	183100	116070690	2870	2870	2870	2870	0
11	20241025	183000	116070690	2870	2870	2870	2870	0
12	20241025	182900	116070690	2870	2870	2870	2870	0
13	20241025	182800	116070690	2870	2870	2870	2870	0
14	20241025	182700	116070690	2870	2870	2870	2870	0
15	20241025	182600	116070690	2870	2870	2870	2870	0
16	20241025	182500	116070690	2870	2870	2870	2870	0
17	20241025	182400	116070690	2870	2870	2870	2870	0
18	20241025	182300	116070690	2870	2870	2870	2870	0
19	20241025	182200	116070690	2870	2870	2870	2870	0
20	20241025	182100	116070690	2870	2870	2870	2870	0
21	20241025	182000	116070690	2870	2870	2870	2870	0
22	20241025	181900	116070690	2870	2870	2870	2870	0
23	20241025	181800	116070690	2870	2870	2870	2870	0
24	20241025	181700	116070690	2870	2870	2870	2870	0
25	20241025	181600	116070690	2870	2870	2870	2870	0
26	20241025	181500	116070690	2870	2870	2870	2870	0
27	20241025	181400	116070690	2870	2870	2870	2870	0
28	20241025	181300	116070690	2870	2870	2870	2870	0
29	20241025	181200	116070690	2870	2870	2870	2870	0
30	20241025	181100	116070690	2870	2870	2870	2870	0
31	20241025	181000	116070690	2870	2870	2870	2870	0
32	20241025	180900	116070690	2870	2870	2870	2870	548
33	20241025	180800	116070690	2870	2870	2870	2870	0
34	20241025	180700	116070690	2870	2870	2870	2870	0
35	20241025	180600	116070690	2870	2870	2870	2870	0
36	20241025	180500	116070690	2870	2870	2870	2870	0
37	20241025	180400	116070690	2870	2870	2870	2870	0
38	20241025	180300	116070690	2870	2870	2870	2870	0
39	20241025	180200	116070690	2870	2870	2870	2870	0
40	20241025	180100	116070690	2870	2870	2870	2870	0
41	20241025	180000	116070690	2870	2870	2870	2870	0
42	20241025	175900	116070690	2870	2870	2870	2870	0
43	20241025	175800	116070690	2870	2870	2870	2870	0
44	20241025	175700	116070690	2870	2870	2870	2870	0
45	20241025	175600	116070690	2870	2870	2870	2870	0
46	20241025	175500	116070690	2870	2870	2870	2870	0
47	20241025	175400	116070690	2870	2870	2870	2870	0
48	20241025	175300	116070690	2870	2870	2870	2870	0
49	20241025	175200	116070690	2870	2870	2870	2870	0
50	20241025	175100	116070690	2870	2870	2870	2870	0
51	20241025	175000	116070690	2870	2870	2870	2870	0
52	20241025	174900	116070690	2870	2870	2870	2870	0
53	20241025	174800	116070690	2870	2870	2870	2870	0
54	20241025	174700	116070690	2870	2870	2870	2870	0
55	20241025	174600	116070690	2870	2870	2870	2870	0
56	20241025	174500	116070690	2870	2870	2870	2870	0
57	20241025	174400	116070690	2870	2870	2870	2870	0
58	20241025	174300	116070690	2870	2870	2870	2870	0
59	20241025	174200	116070690	2870	2870	2870	2870	0
60	20241025	174100	116070690	2870	2870	2870	2870	0
61	20241025	174000	116070690	2870	2870	2870	2870	0
62	20241025	173900	116070690	2870	2870	2870	2870	548
63	20241025	173800	116070690	2870	2870	2870	2870	0
64	20241025	173700	116070690	2870	2870	2870	2870	0
65	20241025	173600	116070690	2870	2870	2870	2870	0
66	20241025	173500	116070690	2870	2870	2870	2870	0
67	20241025	173400	116070690	2870	2870	2870	2870	0
68	20241025	173300	116070690	2870	2870	2870	2870	0
69	20241025	173200	116070690	2870	2870	2870	2870	0
70	20241025	173100	116070690	2870	2870	2870	2870	0
71	20241025	173000	116070690	2870	2870	2870	2870	0
72	20241025	172900	116070690	2870	2870	2870	2870	0
73	20241025	172800	116070690	2870	2870	2870	2870	0
74	20241025	172700	116070690	2870	2870	2870	2870	0
75	20241025	172600	116070690	2870	2870	2870	2870	0
76	20241025	172500	116070690	2870	2870	2870	2870	0
77	20241025	172400	116070690	2870	2870	2870	2870	0
78	20241025	172300	116070690	2870	2870	2870	2870	0
79	20241025	172200	116070690	2870	2870	2870	2870	0
80	20241025	172100	116070690	2870	2870	2870	2870	0
81	20241025	172000	116070690	2870	2870	2870	2870	0
82	20241025	171900	116070690	2870	2870	2870	2870	0
83	20241025	171800	116070690	2870	2870	2870	2870	0
84	20241025	171700	116070690	2870	2870	2870	2870	0
85	20241025	171600	116070690	2870	2870	2870	2870	0
86	20241025	171500	116070690	2870	2870	2870	2870	0
87	20241025	171400	116070690	2870	2870	2870	2870	0
88	20241025	171300	116070690	2870	2870	2870	2870	0
89	20241025	171200	116070690	2870	2870	2870	2870	0
90	20241025	171100	116070690	2870	2870	2870	2870	0
91	20241025	171000	116070690	2870	2870	2870	2870	0
92	20241025	170900	116070690	2870	2870	2870	2870	548
93	20241025	170800	116070690	2870	2870	2870	2870	0
94	20241025	170700	116070690	2870	2870	2870	2870	0
95	20241025	170600	116070690	2870	2870	2870	2870	0
96	20241025	170500	116070690	2870	2870	2870	2870	0
97	20241025	170400	116070690	2870	2870	2870	2870	0
98	20241025	170300	116070690	2870	2870	2870	2870	0
99	20241025	170200	116070690	2870	2870	2870	2870	0
100	20241025	170100	116070690	2870	2870	2870	2870	0
101	20241025	170000	116070690	2870	2870	2870	2870	0
102	20241025	165900	116070690	2870	2870	2870	2870	0
103	20241025	165800	116070690	2870	2870	2870	2870	0
104	20241025	165700	116070690	2870	2870	2870	2870	0
105	20241025	165600	116070690	2870	2870	2870	2870	0
106	20241025	165500	116070690	2870	2870	2870	2870	0
107	20241025	165400	116070690	2870	2870	2870	2870	0
108	20241025	165300	116070690	2870	2870	2870	2870	0
109	20241025	165200	116070690	2870	2870	2870	2870	0
110	20241025	165100	116070690	2870	2870	2870	2870	0
111	20241025	165000	116070690	2870	2870	2870	2870	0
112	20241025	164900	116070690	2870	2870	2870	2870	0
113	20241025	164800	116070690	2870	2870	2870	2870	0
114	20241025	164700	116070690	2870	2870	2870	2870	0
115	20241025	164600	116070690	2870	2870	2870	2870	0
116	20241025	164500	116070690	2870	2870	2870	2870	0
117	20241025	164400	116070690	2870	2870	2870	2870	0
118	20241025	164300	116070690	2870	2870	2870	2870	0
119	20241025	164200	116070690	2870	2870	2870	2870	0
120	20241025	164100	116070690	2870	2870	2870	2870	0
121	20241025	164000	116070690	2870	2870	2870	2870	0
122	20241025	163900	116070690	2870	2870	2870	2870	548
123	20241025	163800	116070690	2870	2870	2870	2870	0
124	20241025	163700	116070690	2870	2870	2870	2870	0
125	20241025	163600	116070690	2870	2870	2870	2870	0
126	20241025	163500	116070690	2870	2870	2870	2870	0
127	20241025	163400	116070690	2870	2870	2870	2870	0
128	20241025	163300	116070690	2870	2870	2870	2870	0
129	20241025	163200	116070690	2870	2870	2870	2870	0
130	20241025	163100	116070690	2870	2870	2870	2870	0
131	20241025	163000	116070690	2870	2870	2870	2870	0
132	20241025	162900	116070690	2870	2870	2870	2870	0
133	20241025	162800	116070690	2870	2870	2870	2870	0
134	20241025	162700	116070690	2870	2870	2870	2870	0
135	20241025	162600	116070690	2870	2870	2870	2870	0
136	20241025	162500	116070690	2870	2870	2870	2870	0
137	20241025	162400	116070690	2870	2870	2870	2870	0
138	20241025	162300	116070690	2870	2870	2870	2870	0
139	20241025	162200	116070690	2870	2870	2870	2870	0
140	20241025	162100	116070690	2870	2870	2870	2870	0
141	20241025	162000	116070690	2870	2870	2870	2870	0
142	20241025	161900	116070690	2870	2870	2870	2870	0
143	20241025	161800	116070690	2870	2870	2870	2870	0
144	20241025	161700	116070690	2870	2870	2870	2870	0
145	20241025	161600	116070690	2870	2870	2870	2870	0
146	20241025	161500	116070690	2870	2870	2870	2870	0
147	20241025	161400	116070690	2870	2870	2870	2870	0
148	20241025	161300	116070690	2870	2870	2870	2870	0
149	20241025	161200	116070690	2870	2870	2870	2870	0
150	20241025	161100	116070690	2870	2870	2870	2870	0
151	20241025	161000	116070690	2870	2870	2870	2870	0
152	20241025	160900	116070690	2870	2870	2870	2870	548
153	20241025	160800	116070690	2870	2870	2870	2870	0
154	20241025	160700	116070690	2870	2870	2870	2870	0
155	20241025	160600	116070690	2870	2870	2870	2870	0
156	20241025	160500	116070690	2870	2870	2870	2870	0
157	20241025	160400	116070690	2870	2870	2870	2870	0
158	20241025	160300	116070690	2870	2870	2870	2870	0
159	20241025	160200	116070690	2870	2870	2870	2870	0
160	20241025	160100	116070690	2870	2870	2870	2870	0
161	20241025	160000	116070690	2870	2870	2870	2870	0
162	20241025	155900	116070690	2870	2870	2870	2870	0
163	20241025	155800	116070690	2870	2870	2870	2870	0
164	20241025	155700	116070690	2870	2870	2870	2870	0
165	20241025	155600	116070690	2870	2870	2870	2870	0
166	20241025	155500	116070690	2870	2870	2870	2870	0
167	20241025	155400	116070690	2870	2870	2870	2870	0
168	20241025	155300	116070690	2870	2870	2870	2870	0
169	20241025	155200	116070690	2870	2870	2870	2870	0
170	20241025	155100	116070690	2870	2870	2870	2870	0
171	20241025	155000	116070690	2870	2870	2870	2870	0
172	20241025	154900	116070690	2870	2870	2870	2870	0
173	20241025	154800	116070690	2870	2870	2870	2870	0
174	20241025	154700	116070690	2870	2870	2870	2870	0
175	20241025	154600	116070690	2870	2870	2870	2870	0
176	20241025	154500	116070690	2870	2870	2870	2870	0
177	20241025	154400	116070690	2870	2870	2870	2870	0
178	20241025	154300	116070690	2870	2870	2870	2870	0
179	20241025	154200	116070690	2870	2870	2870	2870	0
180	20241025	154100	116070690	2870	2870	2870	2870	0
181	20241025	154000	116070690	2870	2870	2870	2870	0
182	20241025	153900	116070690	2870	2870	2870	2870	548
183	20241025	153800	116070690	2870	2870	2870	2870	0
184	20241025	153700	116070690	2870	2870	2870	2870	0
185	20241025	153600	116070690	2870	2870	2870	2870	0
186	20241025	153500	116070690	2870	2870	2870	2870	0
187	20241025	153400	116070690	2870	2870	2870	2870	0
188	20241025	153300	116070690	2870	2870	2870	2870	0
189	20241025	153200	116070690	2870	2870	2870	2870	0
190	20241025	153100	116070690	2870	2870	2870	2870	0
191	20241025	153000	116070690	2870	2870	2870	2870	548
192	20241025	152900	114497930	2860	2860	2860	2860	0
193	20241025	152800	114497930	2860	2860	2860	2860	0
194	20241025	152700	114497930	2860	2860	2860	2860	0
195	20241025	152600	114497930	2860	2860	2860	2860	0
196	20241025	152500	114497930	2860	2860	2860	2860	0
197	20241025	152400	114497930	2860	2860	2860	2860	0
198	20241025	152300	114497930	2860	2860	2860	2860	0
199	20241025	152200	114497930	2860	2860	2860	2860	0
200	20241025	152100	114497930	2860	2860	2860	2860	0
201	20241025	152000	114497930	2860	2860	2860	2860	0
202	20241025	151900	114497930	2860	2865	2865	2860	25
203	20241025	151800	114426330	2865	2865	2865	2865	5
204	20241025	151700	114412005	2865	2860	2865	2855	100
205	20241025	151600	114126015	2855	2855	2860	2855	197
206	20241025	151500	113563575	2855	2860	2860	2855	15
207	20241025	151400	113520685	2860	2860	2860	2860	1
208	20241025	151300	113517825	2855	2855	2855	2855	98
209	20241025	151200	113238035	2860	2860	2860	2860	1
210	20241025	151100	113235175	2870	2870	2870	2870	0
211	20241025	151000	113235175	2870	2870	2870	2870	2
212	20241025	150900	113229435	2855	2855	2855	2855	0
213	20241025	150800	113229435	2855	2855	2855	2855	0
214	20241025	150700	113229435	2855	2870	2870	2855	12
215	20241025	150600	113195025	2850	2850	2850	2850	0
216	20241025	150500	113195025	2850	2850	2850	2850	0
217	20241025	150400	113195025	2850	2850	2850	2850	10
218	20241025	150300	113166525	2850	2850	2850	2850	0
219	20241025	150200	113166525	2850	2865	2865	2850	5408
220	20241025	150100	97752535	2860	2860	2860	2860	0
221	20241025	150000	97752535	2860	2860	2860	2860	0
222	20241025	145900	97752535	2860	2860	2860	2860	0
223	20241025	145800	97752535	2860	2860	2860	2860	0
224	20241025	145700	97752535	2860	2865	2865	2860	23
225	20241025	145600	97686655	2855	2855	2855	2855	0
226	20241025	145500	97686655	2855	2855	2855	2855	3
227	20241025	145400	97678090	2850	2850	2850	2850	0
228	20241025	145300	97678090	2850	2850	2850	2850	0
229	20241025	145200	97678090	2850	2870	2870	2850	345
230	20241025	145100	96688835	2850	2855	2855	2850	1344
231	20241025	145000	92852730	2855	2870	2870	2855	5
232	20241025	144900	92838395	2855	2855	2855	2855	0
233	20241025	144800	92838395	2855	2870	2870	2855	39
234	20241025	144700	92726540	2855	2855	2855	2855	0
235	20241025	144600	92726540	2855	2860	2860	2855	109
236	20241025	144500	92414810	2860	2860	2860	2855	204
237	20241025	144400	91831380	2860	2860	2860	2860	63
238	20241025	144300	91651200	2860	2860	2860	2860	107
239	20241025	144200	91345180	2860	2860	2860	2860	46
240	20241025	144100	91213620	2860	2860	2860	2860	37
241	20241025	144000	91107800	2860	2860	2860	2860	30
242	20241025	143900	91022000	2860	2870	2870	2860	2707
243	20241025	143800	83257860	2870	2870	2870	2870	0
244	20241025	143700	83257860	2870	2870	2870	2870	0
245	20241025	143600	83257860	2870	2875	2875	2870	4
246	20241025	143500	83246365	2875	2875	2875	2875	3
247	20241025	143400	83237740	2870	2870	2870	2870	467
248	20241025	143300	81897450	2875	2875	2875	2875	8
249	20241025	143200	81874450	2875	2875	2875	2875	13
250	20241025	143100	81837075	2875	2875	2875	2875	0
251	20241025	143000	81837075	2875	2875	2875	2870	268
252	20241025	142900	81066585	2875	2875	2875	2875	0
253	20241025	142800	81066585	2875	2875	2875	2875	0
254	20241025	142700	81066585	2875	2875	2875	2875	67
255	20241025	142600	80873960	2875	2875	2875	2875	48
256	20241025	142500	80735960	2875	2880	2880	2875	7
257	20241025	142400	80715810	2875	2875	2875	2875	928
258	20241025	142300	78047810	2880	2880	2880	2880	0
259	20241025	142200	78047810	2880	2880	2880	2880	0
260	20241025	142100	78047810	2880	2880	2880	2880	0
261	20241025	142000	78047810	2880	2880	2880	2880	1
262	20241025	141900	78044930	2880	2880	2880	2875	7
263	20241025	141800	78024775	2880	2880	2880	2875	8
264	20241025	141700	78001740	2880	2875	2880	2875	354
265	20241025	141600	76982455	2880	2880	2880	2875	49
266	20241025	141500	76841360	2875	2880	2880	2875	175
267	20241025	141400	76338195	2875	2880	2880	2875	30
268	20241025	141300	76251815	2875	2880	2880	2875	1006
269	20241025	141200	73355190	2880	2880	2880	2880	0
270	20241025	141100	73355190	2880	2880	2880	2880	0
271	20241025	141000	73355190	2880	2880	2880	2880	5
272	20241025	140900	73340790	2875	2875	2875	2875	0
273	20241025	140800	73340790	2875	2880	2880	2875	3
274	20241025	140700	73332155	2875	2875	2875	2875	162
275	20241025	140600	72866405	2875	2875	2875	2875	138
276	20241025	140500	72469655	2875	2875	2875	2875	791
277	20241025	140400	70195530	2880	2880	2880	2880	122
278	20241025	140300	69844170	2880	2885	2885	2880	2464
279	20241025	140200	62747805	2885	2885	2885	2885	0
280	20241025	140100	62747805	2885	2890	2890	2885	1495
281	20241025	140000	58429450	2890	2890	2890	2890	0
282	20241025	135900	58429450	2890	2900	2900	2890	2078
283	20241025	135800	52417405	2895	2895	2895	2895	0
284	20241025	135700	52417405	2895	2895	2895	2895	0
285	20241025	135600	52417405	2895	2900	2900	2895	5
286	20241025	135500	52402910	2900	2900	2900	2900	0
287	20241025	135400	52402910	2900	2900	2900	2900	2
288	20241025	135300	52397110	2895	2900	2900	2895	14
289	20241025	135200	52356520	2900	2900	2900	2900	0
290	20241025	135100	52356520	2900	2900	2900	2900	0
291	20241025	135000	52356520	2900	2900	2900	2900	0
292	20241025	134900	52356520	2900	2900	2900	2900	2
293	20241025	134800	52350720	2900	2900	2900	2900	0
294	20241025	134700	52350720	2900	2900	2900	2900	0
295	20241025	134600	52350720	2900	2900	2900	2900	1
296	20241025	134500	52347820	2895	2895	2895	2895	0
297	20241025	134400	52347820	2895	2895	2895	2895	0
298	20241025	134300	52347820	2895	2895	2895	2895	0
299	20241025	134200	52347820	2895	2895	2895	2895	0
300	20241025	134100	52347820	2895	2895	2895	2895	0
301	20241025	134000	52347820	2895	2895	2895	2895	0
302	20241025	133900	52347820	2895	2900	2900	2895	23
303	20241025	133800	52281135	2895	2895	2895	2895	0
304	20241025	133700	52281135	2895	2895	2895	2895	0
305	20241025	133600	52281135	2895	2895	2895	2895	1
306	20241025	133500	52278240	2895	2895	2895	2895	0
307	20241025	133400	52278240	2895	2895	2895	2895	0
308	20241025	133300	52278240	2895	2900	2900	2895	20
309	20241025	133200	52220255	2895	2895	2895	2895	0
310	20241025	133100	52220255	2895	2895	2895	2895	0
311	20241025	133000	52220255	2895	2895	2895	2895	89
312	20241025	132900	51962600	2900	2900	2900	2900	210
313	20241025	132800	51353600	2900	2900	2900	2900	1
314	20241025	132700	51350700	2900	2900	2900	2900	1
315	20241025	132600	51347800	2895	2895	2895	2895	0
316	20241025	132500	51347800	2895	2895	2895	2895	1
317	20241025	132400	51344905	2895	2895	2895	2895	10
318	20241025	132300	51315955	2900	2900	2900	2900	0
319	20241025	132200	51315955	2900	2900	2900	2900	0
320	20241025	132100	51315955	2900	2900	2900	2900	0
321	20241025	132000	51315955	2900	2895	2900	2895	8
322	20241025	131900	51292790	2895	2895	2895	2895	0
323	20241025	131800	51292790	2895	2895	2895	2895	0
324	20241025	131700	51292790	2895	2895	2895	2895	0
325	20241025	131600	51292790	2895	2905	2905	2895	31
326	20241025	131500	51203015	2895	2895	2895	2895	220
327	20241025	131400	50566115	2910	2910	2910	2895	3
328	20241025	131300	50557400	2895	2895	2895	2895	0
329	20241025	131200	50557400	2895	2895	2895	2895	0
330	20241025	131100	50557400	2895	2895	2895	2895	0
331	20241025	131000	50557400	2895	2895	2895	2895	0
332	20241025	130900	50557400	2895	2895	2895	2895	0
333	20241025	130800	50557400	2895	2895	2895	2895	0
334	20241025	130700	50557400	2895	2895	2895	2895	0
335	20241025	130600	50557400	2895	2895	2895	2895	0
336	20241025	130500	50557400	2895	2895	2895	2895	0
337	20241025	130400	50557400	2895	2895	2895	2895	97
338	20241025	130300	50276585	2895	2895	2895	2895	0
339	20241025	130200	50276585	2895	2895	2895	2895	3
340	20241025	130100	50267900	2900	2900	2900	2900	0
341	20241025	130000	50267900	2900	2900	2900	2900	194
342	20241025	125900	49705300	2895	2895	2895	2895	0
343	20241025	125800	49705300	2895	2895	2895	2895	0
344	20241025	125700	49705300	2895	2895	2895	2895	0
345	20241025	125600	49705300	2895	2895	2895	2895	0
346	20241025	125500	49705300	2895	2900	2900	2895	19
347	20241025	125400	49650220	2895	2895	2895	2895	0
348	20241025	125300	49650220	2895	2900	2900	2895	12
349	20241025	125200	49615475	2895	2895	2895	2895	0
350	20241025	125100	49615475	2895	2895	2895	2895	0
351	20241025	125000	49615475	2895	2895	2895	2895	0
352	20241025	124900	49615475	2895	2895	2895	2895	0
353	20241025	124800	49615475	2895	2895	2895	2895	0
354	20241025	124700	49615475	2895	2895	2895	2895	0
355	20241025	124600	49615475	2895	2895	2895	2895	0
356	20241025	124500	49615475	2895	2895	2895	2895	0
357	20241025	124400	49615475	2895	2895	2895	2895	0
358	20241025	124300	49615475	2895	2895	2895	2895	0
359	20241025	124200	49615475	2895	2895	2895	2895	0
360	20241025	124100	49615475	2895	2895	2895	2895	0
361	20241025	124000	49615475	2895	2895	2895	2895	0
362	20241025	123900	49615475	2895	2895	2895	2895	0
363	20241025	123800	49615475	2895	2895	2895	2895	0
364	20241025	123700	49615475	2895	2895	2895	2895	0
365	20241025	123600	49615475	2895	2895	2895	2895	0
366	20241025	123500	49615475	2895	2895	2895	2895	0
367	20241025	123400	49615475	2895	2900	2900	2895	637
368	20241025	123300	47770470	2895	2895	2895	2895	0
369	20241025	123200	47770470	2895	2895	2895	2895	0
370	20241025	123100	47770470	2895	2895	2895	2895	0
371	20241025	123000	47770470	2895	2895	2895	2895	0
372	20241025	122900	47770470	2895	2895	2895	2895	0
373	20241025	122800	47770470	2895	2895	2895	2895	0
374	20241025	122700	47770470	2895	2895	2895	2895	0
375	20241025	122600	47770470	2895	2895	2895	2895	0
376	20241025	122500	47770470	2895	2895	2895	2895	0
377	20241025	122400	47770470	2895	2895	2895	2895	0
378	20241025	122300	47770470	2895	2895	2895	2895	0
379	20241025	122200	47770470	2895	2895	2895	2895	0
380	20241025	122100	47770470	2895	2895	2895	2895	5
381	20241025	122000	47755995	2905	2905	2905	2905	50
382	20241025	121900	47610745	2905	2905	2905	2905	0
383	20241025	121800	47610745	2905	2905	2905	2905	6
384	20241025	121700	47593315	2905	2905	2905	2905	0
385	20241025	121600	47593315	2905	2905	2905	2905	6
386	20241025	121500	47575885	2895	2895	2895	2895	35
387	20241025	121400	47474560	2905	2905	2905	2905	0
388	20241025	121300	47474560	2905	2905	2905	2905	3
389	20241025	121200	47465845	2895	2895	2895	2895	0
390	20241025	121100	47465845	2895	2895	2895	2895	0
391	20241025	121000	47465845	2895	2895	2895	2895	0
392	20241025	120900	47465845	2895	2895	2895	2895	0
393	20241025	120800	47465845	2895	2895	2895	2895	0
394	20241025	120700	47465845	2895	2895	2895	2895	0
395	20241025	120600	47465845	2895	2895	2895	2895	0
396	20241025	120500	47465845	2895	2905	2905	2895	11
397	20241025	120400	47433915	2895	2895	2895	2895	0
398	20241025	120300	47433915	2895	2895	2895	2895	2
399	20241025	120200	47428125	2895	2895	2895	2895	21
400	20241025	120100	47367330	2905	2905	2905	2905	0
401	20241025	120000	47367330	2905	2905	2905	2905	0
402	20241025	115900	47367330	2905	2905	2905	2905	3
403	20241025	115800	47358615	2910	2910	2910	2910	0
404	20241025	115700	47358615	2910	2910	2910	2910	0
405	20241025	115600	47358615	2910	2910	2910	2910	0
406	20241025	115500	47358615	2910	2910	2910	2910	0
407	20241025	115400	47358615	2910	2910	2910	2910	0
408	20241025	115300	47358615	2910	2895	2910	2890	76
409	20241025	115200	47138610	2895	2895	2895	2895	0
410	20241025	115100	47138610	2895	2895	2895	2895	0
411	20241025	115000	47138610	2895	2895	2895	2895	0
412	20241025	114900	47138610	2895	2895	2895	2895	1
413	20241025	114800	47135715	2890	2890	2890	2890	0
414	20241025	114700	47135715	2890	2895	2895	2890	121
415	20241025	114600	46785500	2890	2890	2890	2890	0
416	20241025	114500	46785500	2890	2890	2890	2890	0
417	20241025	114400	46785500	2890	2890	2890	2890	0
418	20241025	114300	46785500	2890	2895	2895	2890	18
419	20241025	114200	46733400	2895	2895	2895	2895	1
420	20241025	114100	46730505	2890	2890	2890	2890	0
421	20241025	114000	46730505	2890	2890	2890	2890	0
422	20241025	113900	46730505	2890	2895	2895	2890	4
423	20241025	113800	46718930	2890	2890	2890	2890	0
424	20241025	113700	46718930	2890	2890	2890	2890	0
425	20241025	113600	46718930	2890	2890	2890	2890	19
426	20241025	113500	46664020	2890	2890	2890	2890	153
427	20241025	113400	46221850	2890	2890	2890	2890	0
428	20241025	113300	46221850	2890	2890	2890	2890	0
429	20241025	113200	46221850	2890	2890	2890	2890	0
430	20241025	113100	46221850	2890	2890	2890	2890	173
431	20241025	113000	45721880	2890	2895	2895	2890	9
432	20241025	112900	45695830	2895	2895	2895	2895	1
433	20241025	112800	45692935	2890	2890	2890	2890	0
434	20241025	112700	45692935	2890	2890	2890	2890	0
435	20241025	112600	45692935	2890	2890	2890	2890	0
436	20241025	112500	45692935	2890	2890	2890	2890	0
437	20241025	112400	45692935	2890	2890	2890	2890	14
438	20241025	112300	45652475	2890	2890	2890	2890	0
439	20241025	112200	45652475	2890	2890	2890	2890	0
440	20241025	112100	45652475	2890	2890	2890	2890	0
441	20241025	112000	45652475	2890	2890	2890	2890	625
442	20241025	111900	43846225	2880	2880	2880	2880	2
443	20241025	111800	43840465	2880	2880	2880	2880	0
444	20241025	111700	43840465	2880	2885	2885	2880	688
445	20241025	111600	41858955	2880	2880	2880	2880	0
446	20241025	111500	41858955	2880	2880	2880	2880	0
447	20241025	111400	41858955	2880	2880	2880	2880	1378
448	20241025	111300	37890315	2880	2905	2905	2880	7586
449	20241025	111200	15944785	2905	2905	2905	2905	0
450	20241025	111100	15944785	2905	2905	2905	2905	0
451	20241025	111000	15944785	2905	2905	2905	2905	0
452	20241025	110900	15944785	2905	2905	2905	2905	0
453	20241025	110800	15944785	2905	2905	2905	2905	0
454	20241025	110700	15944785	2905	2905	2905	2905	0
455	20241025	110600	15944785	2905	2910	2910	2905	59
456	20241025	110500	15773135	2910	2910	2910	2910	0
457	20241025	110400	15773135	2910	2910	2910	2910	0
458	20241025	110300	15773135	2910	2910	2910	2910	0
459	20241025	110200	15773135	2910	2910	2910	2910	20
460	20241025	110100	15714935	2905	2905	2905	2905	0
461	20241025	110000	15714935	2905	2910	2910	2905	349
462	20241025	105900	14700650	2910	2910	2910	2910	17
463	20241025	105800	14651180	2910	2910	2910	2910	0
464	20241025	105700	14651180	2910	2910	2910	2905	14
465	20241025	105600	14610450	2910	2910	2910	2905	33
466	20241025	105500	14514530	2910	2910	2910	2910	0
467	20241025	105400	14514530	2910	2910	2910	2910	0
468	20241025	105300	14514530	2910	2910	2910	2910	0
469	20241025	105200	14514530	2910	2910	2910	2910	0
470	20241025	105100	14514530	2910	2910	2910	2910	25
471	20241025	105000	14441780	2910	2910	2910	2910	0
472	20241025	104900	14441780	2910	2905	2910	2905	15
473	20241025	104800	14398195	2910	2910	2910	2910	8
474	20241025	104700	14374915	2910	2910	2910	2910	81
475	20241025	104600	14139205	2910	2910	2910	2910	0
476	20241025	104500	14139205	2910	2910	2910	2910	0
477	20241025	104400	14139205	2910	2910	2910	2910	0
478	20241025	104300	14139205	2910	2910	2910	2910	0
479	20241025	104200	14139205	2910	2910	2910	2910	0
480	20241025	104100	14139205	2910	2910	2910	2910	0
481	20241025	104000	14139205	2910	2910	2910	2910	10
482	20241025	103900	14110105	2910	2910	2910	2910	0
483	20241025	103800	14110105	2910	2910	2910	2910	0
484	20241025	103700	14110105	2910	2910	2910	2910	0
485	20241025	103600	14110105	2910	2910	2910	2910	0
486	20241025	103500	14110105	2910	2910	2910	2910	0
487	20241025	103400	14110105	2910	2910	2910	2910	0
488	20241025	103300	14110105	2910	2910	2910	2910	0
489	20241025	103200	14110105	2910	2910	2910	2910	0
490	20241025	103100	14110105	2910	2910	2910	2910	0
491	20241025	103000	14110105	2910	2910	2910	2910	0
492	20241025	102900	14110105	2910	2910	2910	2910	0
493	20241025	102800	14110105	2910	2910	2910	2910	0
494	20241025	102700	14110105	2910	2910	2910	2910	92
495	20241025	102600	13842385	2910	2910	2910	2910	0
496	20241025	102500	13842385	2910	2910	2910	2910	0
497	20241025	102400	13842385	2910	2910	2910	2910	155
498	20241025	102300	13391335	2910	2920	2920	2910	100
499	20241025	102200	13100150	2915	2915	2915	2915	0
500	20241025	102100	13100150	2915	2915	2915	2915	0
501	20241025	102000	13100150	2915	2915	2915	2915	0
502	20241025	101900	13100150	2915	2915	2915	2915	35
503	20241025	101800	12998125	2915	2915	2915	2915	0
504	20241025	101700	12998125	2915	2915	2915	2915	0
505	20241025	101600	12998125	2915	2915	2915	2915	19
506	20241025	101500	12942740	2910	2910	2910	2910	0
507	20241025	101400	12942740	2910	2910	2910	2910	0
508	20241025	101300	12942740	2910	2910	2910	2910	0
509	20241025	101200	12942740	2910	2910	2910	2910	0
510	20241025	101100	12942740	2910	2910	2910	2910	0
511	20241025	101000	12942740	2910	2910	2910	2910	0
512	20241025	100900	12942740	2910	2910	2910	2910	0
513	20241025	100800	12942740	2910	2910	2910	2910	0
514	20241025	100700	12942740	2910	2910	2910	2910	1
515	20241025	100600	12939830	2910	2910	2910	2910	0
516	20241025	100500	12939830	2910	2910	2910	2910	0
517	20241025	100400	12939830	2910	2910	2910	2910	0
518	20241025	100300	12939830	2910	2910	2910	2910	0
519	20241025	100200	12939830	2910	2910	2910	2910	3
520	20241025	100100	12931100	2910	2910	2910	2910	0
521	20241025	100000	12931100	2910	2910	2910	2910	0
522	20241025	095900	12931100	2910	2915	2915	2910	130
523	20241025	095800	12552590	2920	2920	2920	2920	0
524	20241025	095700	12552590	2920	2920	2920	2920	0
525	20241025	095600	12552590	2920	2920	2920	2920	0
526	20241025	095500	12552590	2920	2920	2920	2920	0
527	20241025	095400	12552590	2920	2920	2920	2920	31
528	20241025	095300	12462070	2920	2920	2920	2920	2
529	20241025	095200	12456230	2920	2920	2920	2920	21
530	20241025	095100	12394910	2920	2920	2920	2920	11
531	20241025	095000	12362790	2920	2920	2920	2920	21
532	20241025	094900	12301470	2925	2925	2925	2925	3
533	20241025	094800	12292695	2925	2925	2925	2925	0
534	20241025	094700	12292695	2925	2925	2925	2925	150
535	20241025	094600	11853945	2925	2925	2925	2925	0
536	20241025	094500	11853945	2925	2930	2930	2925	95
537	20241025	094400	11575935	2925	2930	2930	2925	8
538	20241025	094300	11552530	2930	2930	2930	2930	0
539	20241025	094200	11552530	2930	2930	2930	2930	1
540	20241025	094100	11549600	2945	2935	2945	2930	570
541	20241025	094000	9879055	2940	2940	2945	2940	35
542	20241025	093900	9776030	2940	2945	2945	2940	2
543	20241025	093800	9770145	2950	2950	2950	2950	0
544	20241025	093700	9770145	2950	2950	2950	2945	3
545	20241025	093600	9761300	2945	2945	2945	2945	1
546	20241025	093500	9758355	2945	2950	2950	2945	58
547	20241025	093400	9587390	2960	2960	2960	2950	3
548	20241025	093300	9578520	2960	2960	2960	2960	3
549	20241025	093200	9569640	2960	2960	2960	2960	2
550	20241025	093100	9563720	2950	2950	2950	2950	0
551	20241025	093000	9563720	2950	2950	2950	2950	21
552	20241025	092900	9501770	2950	2950	2950	2950	0
553	20241025	092800	9501770	2950	2965	2965	2950	6
554	20241025	092700	9483995	2950	2965	2965	2950	27
555	20241025	092600	9403970	2950	2950	2950	2950	0
556	20241025	092500	9403970	2950	2955	2955	2950	82
557	20241025	092400	9161895	2950	2950	2950	2950	0
558	20241025	092300	9161895	2950	2950	2950	2950	0
559	20241025	092200	9161895	2950	2960	2960	2950	22
560	20241025	092100	9096805	2950	2950	2950	2950	0
561	20241025	092000	9096805	2950	2950	2950	2950	0
562	20241025	091900	9096805	2950	2950	2950	2950	57
563	20241025	091800	8928655	2950	2950	2950	2950	92
564	20241025	091700	8657255	2950	2950	2990	2950	518
565	20241025	091600	7119170	2955	2950	2955	2950	74
566	20241025	091500	6900850	2935	2935	2935	2935	1
567	20241025	091400	6897915	2950	2940	2950	2935	335
568	20241025	091300	5910045	2940	2945	2950	2940	157
569	20241025	091200	5447335	2950	2950	2950	2940	3
570	20241025	091100	5438495	2940	2940	2940	2940	0
571	20241025	091000	5438495	2940	2940	2940	2940	0
572	20241025	090900	5438495	2940	2940	2940	2940	30
573	20241025	090800	5350295	2950	2940	2950	2940	151
574	20241025	090700	4905415	2940	2955	2965	2940	206
575	20241025	090600	4298000	2940	2935	2980	2935	430
576	20241025	090500	3027160	2930	2930	2930	2930	2
577	20241025	090400	3021300	2935	2930	2935	2930	170
578	20241025	090300	2523195	2920	2920	2920	2920	0
579	20241025	090200	2523195	2920	2925	2930	2920	841
580	20241025	090100	64240	2920	2920	2920	2920	0
581	20241025	090000	64240	2920	2920	2920	2920	22