KissMeData/028080/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191200	95607780	3000	3000	3000	3000	674
3	20241017	191100	95607780	3000	3000	3000	3000	0
4	20241017	191000	95607780	3000	3000	3000	3000	0
5	20241017	190900	95607780	3000	3000	3000	3000	0
6	20241017	190800	95607780	3000	3000	3000	3000	0
7	20241017	190700	95607780	3000	3000	3000	3000	0
8	20241017	190600	95607780	3000	3000	3000	3000	0
9	20241017	190500	95607780	3000	3000	3000	3000	0
10	20241017	190400	95607780	3000	3000	3000	3000	0
11	20241017	190300	95607780	3000	3000	3000	3000	0
12	20241017	190200	95607780	3000	3000	3000	3000	0
13	20241017	190100	95607780	3000	3000	3000	3000	0
14	20241017	190000	95607780	3000	3000	3000	3000	0
15	20241017	185900	95607780	3000	3000	3000	3000	0
16	20241017	185800	95607780	3000	3000	3000	3000	0
17	20241017	185700	95607780	3000	3000	3000	3000	0
18	20241017	185600	95607780	3000	3000	3000	3000	0
19	20241017	185500	95607780	3000	3000	3000	3000	0
20	20241017	185400	95607780	3000	3000	3000	3000	0
21	20241017	185300	95607780	3000	3000	3000	3000	0
22	20241017	185200	95607780	3000	3000	3000	3000	0
23	20241017	185100	95607780	3000	3000	3000	3000	0
24	20241017	185000	95607780	3000	3000	3000	3000	0
25	20241017	184900	95607780	3000	3000	3000	3000	0
26	20241017	184800	95607780	3000	3000	3000	3000	0
27	20241017	184700	95607780	3000	3000	3000	3000	0
28	20241017	184600	95607780	3000	3000	3000	3000	0
29	20241017	184500	95607780	3000	3000	3000	3000	0
30	20241017	184400	95607780	3000	3000	3000	3000	0
31	20241017	184300	95607780	3000	3000	3000	3000	0
32	20241017	184200	95607780	3000	3000	3000	3000	674
33	20241017	184100	95607780	3000	3000	3000	3000	0
34	20241017	184000	95607780	3000	3000	3000	3000	0
35	20241017	183900	95607780	3000	3000	3000	3000	0
36	20241017	183800	95607780	3000	3000	3000	3000	0
37	20241017	183700	95607780	3000	3000	3000	3000	0
38	20241017	183600	95607780	3000	3000	3000	3000	0
39	20241017	183500	95607780	3000	3000	3000	3000	0
40	20241017	183400	95607780	3000	3000	3000	3000	0
41	20241017	183300	95607780	3000	3000	3000	3000	0
42	20241017	183200	95607780	3000	3000	3000	3000	0
43	20241017	183100	95607780	3000	3000	3000	3000	0
44	20241017	183000	95607780	3000	3000	3000	3000	0
45	20241017	182900	95607780	3000	3000	3000	3000	0
46	20241017	182800	95607780	3000	3000	3000	3000	0
47	20241017	182700	95607780	3000	3000	3000	3000	0
48	20241017	182600	95607780	3000	3000	3000	3000	0
49	20241017	182500	95607780	3000	3000	3000	3000	0
50	20241017	182400	95607780	3000	3000	3000	3000	0
51	20241017	182300	95607780	3000	3000	3000	3000	0
52	20241017	182200	95607780	3000	3000	3000	3000	0
53	20241017	182100	95607780	3000	3000	3000	3000	0
54	20241017	182000	95607780	3000	3000	3000	3000	0
55	20241017	181900	95607780	3000	3000	3000	3000	0
56	20241017	181800	95607780	3000	3000	3000	3000	0
57	20241017	181700	95607780	3000	3000	3000	3000	0
58	20241017	181600	95607780	3000	3000	3000	3000	0
59	20241017	181500	95607780	3000	3000	3000	3000	0
60	20241017	181400	95607780	3000	3000	3000	3000	0
61	20241017	181300	95607780	3000	3000	3000	3000	0
62	20241017	181200	95607780	3000	3000	3000	3000	674
63	20241017	181100	95607780	3000	3000	3000	3000	0
64	20241017	181000	95607780	3000	3000	3000	3000	0
65	20241017	180900	95607780	3000	3000	3000	3000	0
66	20241017	180800	95607780	3000	3000	3000	3000	0
67	20241017	180700	95607780	3000	3000	3000	3000	0
68	20241017	180600	95607780	3000	3000	3000	3000	0
69	20241017	180500	95607780	3000	3000	3000	3000	0
70	20241017	180400	95607780	3000	3000	3000	3000	0
71	20241017	180300	95607780	3000	3000	3000	3000	0
72	20241017	180200	95607780	3000	3000	3000	3000	0
73	20241017	180100	95607780	3000	3000	3000	3000	0
74	20241017	180000	95607780	3000	3000	3000	3000	0
75	20241017	175900	95607780	3000	3000	3000	3000	0
76	20241017	175800	95607780	3000	3000	3000	3000	0
77	20241017	175700	95607780	3000	3000	3000	3000	0
78	20241017	175600	95607780	3000	3000	3000	3000	0
79	20241017	175500	95607780	3000	3000	3000	3000	0
80	20241017	175400	95607780	3000	3000	3000	3000	0
81	20241017	175300	95607780	3000	3000	3000	3000	0
82	20241017	175200	95607780	3000	3000	3000	3000	0
83	20241017	175100	95607780	3000	3000	3000	3000	0
84	20241017	175000	95607780	3000	3000	3000	3000	0
85	20241017	174900	95607780	3000	3000	3000	3000	0
86	20241017	174800	95607780	3000	3000	3000	3000	0
87	20241017	174700	95607780	3000	3000	3000	3000	0
88	20241017	174600	95607780	3000	3000	3000	3000	0
89	20241017	174500	95607780	3000	3000	3000	3000	0
90	20241017	174400	95607780	3000	3000	3000	3000	0
91	20241017	174300	95607780	3000	3000	3000	3000	0
92	20241017	174200	95607780	3000	3000	3000	3000	674
93	20241017	174100	95607780	3000	3000	3000	3000	0
94	20241017	174000	95607780	3000	3000	3000	3000	0
95	20241017	173900	95607780	3000	3000	3000	3000	0
96	20241017	173800	95607780	3000	3000	3000	3000	0
97	20241017	173700	95607780	3000	3000	3000	3000	0
98	20241017	173600	95607780	3000	3000	3000	3000	0
99	20241017	173500	95607780	3000	3000	3000	3000	0
100	20241017	173400	95607780	3000	3000	3000	3000	0
101	20241017	173300	95607780	3000	3000	3000	3000	0
102	20241017	173200	95607780	3000	3000	3000	3000	0
103	20241017	173100	95607780	3000	3000	3000	3000	0
104	20241017	173000	95607780	3000	3000	3000	3000	0
105	20241017	172900	95607780	3000	3000	3000	3000	0
106	20241017	172800	95607780	3000	3000	3000	3000	0
107	20241017	172700	95607780	3000	3000	3000	3000	0
108	20241017	172600	95607780	3000	3000	3000	3000	0
109	20241017	172500	95607780	3000	3000	3000	3000	0
110	20241017	172400	95607780	3000	3000	3000	3000	0
111	20241017	172300	95607780	3000	3000	3000	3000	0
112	20241017	172200	95607780	3000	3000	3000	3000	0
113	20241017	172100	95607780	3000	3000	3000	3000	0
114	20241017	172000	95607780	3000	3000	3000	3000	0
115	20241017	171900	95607780	3000	3000	3000	3000	0
116	20241017	171800	95607780	3000	3000	3000	3000	0
117	20241017	171700	95607780	3000	3000	3000	3000	0
118	20241017	171600	95607780	3000	3000	3000	3000	0
119	20241017	171500	95607780	3000	3000	3000	3000	0
120	20241017	171400	95607780	3000	3000	3000	3000	0
121	20241017	171300	95607780	3000	3000	3000	3000	0
122	20241017	171200	95607780	3000	3000	3000	3000	674
123	20241017	171100	95607780	3000	3000	3000	3000	0
124	20241017	171000	95607780	3000	3000	3000	3000	0
125	20241017	170900	95607780	3000	3000	3000	3000	0
126	20241017	170800	95607780	3000	3000	3000	3000	0
127	20241017	170700	95607780	3000	3000	3000	3000	0
128	20241017	170600	95607780	3000	3000	3000	3000	0
129	20241017	170500	95607780	3000	3000	3000	3000	0
130	20241017	170400	95607780	3000	3000	3000	3000	0
131	20241017	170300	95607780	3000	3000	3000	3000	0
132	20241017	170200	95607780	3000	3000	3000	3000	0
133	20241017	170100	95607780	3000	3000	3000	3000	0
134	20241017	170000	95607780	3000	3000	3000	3000	0
135	20241017	165900	95607780	3000	3000	3000	3000	0
136	20241017	165800	95607780	3000	3000	3000	3000	0
137	20241017	165700	95607780	3000	3000	3000	3000	0
138	20241017	165600	95607780	3000	3000	3000	3000	0
139	20241017	165500	95607780	3000	3000	3000	3000	0
140	20241017	165400	95607780	3000	3000	3000	3000	0
141	20241017	165300	95607780	3000	3000	3000	3000	0
142	20241017	165200	95607780	3000	3000	3000	3000	0
143	20241017	165100	95607780	3000	3000	3000	3000	0
144	20241017	165000	95607780	3000	3000	3000	3000	0
145	20241017	164900	95607780	3000	3000	3000	3000	0
146	20241017	164800	95607780	3000	3000	3000	3000	0
147	20241017	164700	95607780	3000	3000	3000	3000	0
148	20241017	164600	95607780	3000	3000	3000	3000	0
149	20241017	164500	95607780	3000	3000	3000	3000	0
150	20241017	164400	95607780	3000	3000	3000	3000	0
151	20241017	164300	95607780	3000	3000	3000	3000	0
152	20241017	164200	95607780	3000	3000	3000	3000	674
153	20241017	164100	95607780	3000	3000	3000	3000	0
154	20241017	164000	95607780	3000	3000	3000	3000	0
155	20241017	163900	95607780	3000	3000	3000	3000	0
156	20241017	163800	95607780	3000	3000	3000	3000	0
157	20241017	163700	95607780	3000	3000	3000	3000	0
158	20241017	163600	95607780	3000	3000	3000	3000	0
159	20241017	163500	95607780	3000	3000	3000	3000	0
160	20241017	163400	95607780	3000	3000	3000	3000	0
161	20241017	163300	95607780	3000	3000	3000	3000	0
162	20241017	163200	95607780	3000	3000	3000	3000	0
163	20241017	163100	95607780	3000	3000	3000	3000	0
164	20241017	163000	95607780	3000	3000	3000	3000	0
165	20241017	162900	95607780	3000	3000	3000	3000	0
166	20241017	162800	95607780	3000	3000	3000	3000	0
167	20241017	162700	95607780	3000	3000	3000	3000	0
168	20241017	162600	95607780	3000	3000	3000	3000	0
169	20241017	162500	95607780	3000	3000	3000	3000	0
170	20241017	162400	95607780	3000	3000	3000	3000	0
171	20241017	162300	95607780	3000	3000	3000	3000	0
172	20241017	162200	95607780	3000	3000	3000	3000	0
173	20241017	162100	95607780	3000	3000	3000	3000	0
174	20241017	162000	95607780	3000	3000	3000	3000	0
175	20241017	161900	95607780	3000	3000	3000	3000	0
176	20241017	161800	95607780	3000	3000	3000	3000	0
177	20241017	161700	95607780	3000	3000	3000	3000	0
178	20241017	161600	95607780	3000	3000	3000	3000	0
179	20241017	161500	95607780	3000	3000	3000	3000	0
180	20241017	161400	95607780	3000	3000	3000	3000	0
181	20241017	161300	95607780	3000	3000	3000	3000	0
182	20241017	161200	95607780	3000	3000	3000	3000	674
183	20241017	161100	95607780	3000	3000	3000	3000	0
184	20241017	161000	95607780	3000	3000	3000	3000	0
185	20241017	160900	95607780	3000	3000	3000	3000	0
186	20241017	160800	95607780	3000	3000	3000	3000	0
187	20241017	160700	95607780	3000	3000	3000	3000	0
188	20241017	160600	95607780	3000	3000	3000	3000	0
189	20241017	160500	95607780	3000	3000	3000	3000	0
190	20241017	160400	95607780	3000	3000	3000	3000	0
191	20241017	160300	95607780	3000	3000	3000	3000	0
192	20241017	160200	95607780	3000	3000	3000	3000	0
193	20241017	160100	95607780	3000	3000	3000	3000	0
194	20241017	160000	95607780	3000	3000	3000	3000	0
195	20241017	155900	95607780	3000	3000	3000	3000	0
196	20241017	155800	95607780	3000	3000	3000	3000	0
197	20241017	155700	95607780	3000	3000	3000	3000	0
198	20241017	155600	95607780	3000	3000	3000	3000	0
199	20241017	155500	95607780	3000	3000	3000	3000	0
200	20241017	155400	95607780	3000	3000	3000	3000	0
201	20241017	155300	95607780	3000	3000	3000	3000	0
202	20241017	155200	95607780	3000	3000	3000	3000	0
203	20241017	155100	95607780	3000	3000	3000	3000	0
204	20241017	155000	95607780	3000	3000	3000	3000	0
205	20241017	154900	95607780	3000	3000	3000	3000	0
206	20241017	154800	95607780	3000	3000	3000	3000	0
207	20241017	154700	95607780	3000	3000	3000	3000	0
208	20241017	154600	95607780	3000	3000	3000	3000	0
209	20241017	154500	95607780	3000	3000	3000	3000	0
210	20241017	154400	95607780	3000	3000	3000	3000	0
211	20241017	154300	95607780	3000	3000	3000	3000	0
212	20241017	154200	95607780	3000	3000	3000	3000	674
213	20241017	154100	95607780	3000	3000	3000	3000	0
214	20241017	154000	95607780	3000	3000	3000	3000	0
215	20241017	153900	95607780	3000	3000	3000	3000	0
216	20241017	153800	95607780	3000	3000	3000	3000	0
217	20241017	153700	95607780	3000	3000	3000	3000	0
218	20241017	153600	95607780	3000	3000	3000	3000	0
219	20241017	153500	95607780	3000	3000	3000	3000	0
220	20241017	153400	95607780	3000	3000	3000	3000	0
221	20241017	153300	95607780	3000	3000	3000	3000	0
222	20241017	153200	95607780	3000	3000	3000	3000	0
223	20241017	153100	95607780	3000	3000	3000	3000	0
224	20241017	153000	95607780	3000	3000	3000	3000	674
225	20241017	152900	93585780	2965	2965	2965	2965	0
226	20241017	152800	93585780	2965	2965	2965	2965	0
227	20241017	152700	93585780	2965	2965	2965	2965	0
228	20241017	152600	93585780	2965	2965	2965	2965	0
229	20241017	152500	93585780	2965	2965	2965	2965	0
230	20241017	152400	93585780	2965	2965	2965	2965	0
231	20241017	152300	93585780	2965	2965	2965	2965	0
232	20241017	152200	93585780	2965	2965	2965	2965	0
233	20241017	152100	93585780	2965	2965	2965	2965	0
234	20241017	152000	93585780	2965	2965	2965	2965	0
235	20241017	151900	93585780	2965	2980	2980	2965	198
236	20241017	151800	92996125	2980	2980	2980	2980	1
237	20241017	151700	92993145	2980	2980	2980	2980	1
238	20241017	151600	92990165	2980	2980	2980	2980	0
239	20241017	151500	92990165	2980	2980	2980	2980	35
240	20241017	151400	92885865	2980	2980	2980	2980	0
241	20241017	151300	92885865	2980	2980	2980	2980	100
242	20241017	151200	92587865	2980	2980	2980	2980	0
243	20241017	151100	92587865	2980	2980	2980	2980	0
244	20241017	151000	92587865	2980	2980	2980	2980	0
245	20241017	150900	92587865	2980	2980	2980	2980	0
246	20241017	150800	92587865	2980	2965	2980	2965	40
247	20241017	150700	92469050	2980	2980	2980	2980	0
248	20241017	150600	92469050	2980	2980	2980	2980	0
249	20241017	150500	92469050	2980	2980	2980	2980	0
250	20241017	150400	92469050	2980	2980	2980	2980	0
251	20241017	150300	92469050	2980	2980	2980	2980	0
252	20241017	150200	92469050	2980	2980	2980	2980	0
253	20241017	150100	92469050	2980	2980	2980	2980	0
254	20241017	150000	92469050	2980	2980	2980	2980	0
255	20241017	145900	92469050	2980	2980	2980	2980	0
256	20241017	145800	92469050	2980	2980	2980	2980	12
257	20241017	145700	92433290	2955	2955	2955	2955	0
258	20241017	145600	92433290	2955	2955	2955	2955	32
259	20241017	145500	92338730	2965	2975	2980	2965	374
260	20241017	145400	91228455	2965	2965	2965	2965	0
261	20241017	145300	91228455	2965	2965	2965	2965	0
262	20241017	145200	91228455	2965	2965	2965	2965	0
263	20241017	145100	91228455	2965	2965	2965	2965	0
264	20241017	145000	91228455	2965	2965	2965	2965	0
265	20241017	144900	91228455	2965	2965	2965	2965	0
266	20241017	144800	91228455	2965	2965	2965	2965	0
267	20241017	144700	91228455	2965	2965	2965	2965	0
268	20241017	144600	91228455	2965	2965	2965	2965	0
269	20241017	144500	91228455	2965	2965	2965	2965	0
270	20241017	144400	91228455	2965	2965	2965	2965	0
271	20241017	144300	91228455	2965	2965	2965	2965	0
272	20241017	144200	91228455	2965	2965	2965	2965	0
273	20241017	144100	91228455	2965	2965	2965	2965	0
274	20241017	144000	91228455	2965	2965	2965	2965	0
275	20241017	143900	91228455	2965	2980	2980	2965	78
276	20241017	143800	90996030	2980	2975	2980	2975	242
277	20241017	143700	90275915	2975	2975	2975	2975	0
278	20241017	143600	90275915	2975	2975	2975	2975	0
279	20241017	143500	90275915	2975	2975	2975	2975	0
280	20241017	143400	90275915	2975	2975	2975	2975	0
281	20241017	143300	90275915	2975	2975	2975	2975	0
282	20241017	143200	90275915	2975	2975	2975	2975	0
283	20241017	143100	90275915	2975	2975	2975	2975	0
284	20241017	143000	90275915	2975	2975	2975	2975	0
285	20241017	142900	90275915	2975	2975	2975	2975	0
286	20241017	142800	90275915	2975	2975	2975	2975	0
287	20241017	142700	90275915	2975	2975	2975	2975	0
288	20241017	142600	90275915	2975	2975	2975	2975	0
289	20241017	142500	90275915	2975	2975	2975	2975	0
290	20241017	142400	90275915	2975	2975	2975	2975	0
291	20241017	142300	90275915	2975	2975	2975	2975	0
292	20241017	142200	90275915	2975	2975	2975	2975	0
293	20241017	142100	90275915	2975	2975	2975	2975	0
294	20241017	142000	90275915	2975	2965	2975	2960	261
295	20241017	141900	89502270	2960	2960	2960	2960	0
296	20241017	141800	89502270	2960	2960	2960	2960	10
297	20241017	141700	89472670	2975	2975	2975	2975	0
298	20241017	141600	89472670	2975	2975	2975	2975	0
299	20241017	141500	89472670	2975	2975	2975	2975	0
300	20241017	141400	89472670	2975	2975	2975	2975	0
301	20241017	141300	89472670	2975	2975	2975	2975	0
302	20241017	141200	89472670	2975	2975	2975	2975	21
303	20241017	141100	89410195	2965	2965	2965	2965	101
304	20241017	141000	89110730	2980	2980	2980	2980	0
305	20241017	140900	89110730	2980	2975	2980	2975	139
306	20241017	140800	88696515	2975	2975	2975	2975	0
307	20241017	140700	88696515	2975	2975	2975	2975	0
308	20241017	140600	88696515	2975	2975	2975	2975	0
309	20241017	140500	88696515	2975	2975	2975	2975	0
310	20241017	140400	88696515	2975	2975	2975	2975	0
311	20241017	140300	88696515	2975	2975	2975	2975	0
312	20241017	140200	88696515	2975	2975	2975	2975	0
313	20241017	140100	88696515	2975	2975	2975	2975	0
314	20241017	140000	88696515	2975	2975	2975	2975	0
315	20241017	135900	88696515	2975	2975	2975	2975	0
316	20241017	135800	88696515	2975	2975	2975	2975	0
317	20241017	135700	88696515	2975	2975	2975	2975	1
318	20241017	135600	88693540	2970	2970	2970	2970	0
319	20241017	135500	88693540	2970	2970	2970	2970	0
320	20241017	135400	88693540	2970	2970	2970	2970	0
321	20241017	135300	88693540	2970	2970	2970	2970	0
322	20241017	135200	88693540	2970	2970	2970	2970	0
323	20241017	135100	88693540	2970	2970	2970	2970	0
324	20241017	135000	88693540	2970	2970	2970	2970	2
325	20241017	134900	88687600	2980	2980	2980	2980	0
326	20241017	134800	88687600	2980	2980	2980	2980	2
327	20241017	134700	88681640	2975	2975	2975	2975	33
328	20241017	134600	88583465	2985	2985	2985	2985	0
329	20241017	134500	88583465	2985	2985	2985	2985	0
330	20241017	134400	88583465	2985	2985	2985	2985	0
331	20241017	134300	88583465	2985	2985	2985	2985	0
332	20241017	134200	88583465	2985	2985	2985	2985	0
333	20241017	134100	88583465	2985	2985	2985	2985	0
334	20241017	134000	88583465	2985	2985	2985	2985	0
335	20241017	133900	88583465	2985	2985	2985	2985	0
336	20241017	133800	88583465	2985	2985	2985	2985	0
337	20241017	133700	88583465	2985	2985	2985	2985	68
338	20241017	133600	88380485	2985	2985	2985	2985	0
339	20241017	133500	88380485	2985	2985	2985	2985	0
340	20241017	133400	88380485	2985	2985	2985	2985	0
341	20241017	133300	88380485	2985	2985	2985	2985	0
342	20241017	133200	88380485	2985	2985	2985	2985	0
343	20241017	133100	88380485	2985	2985	2985	2985	0
344	20241017	133000	88380485	2985	2985	2985	2985	0
345	20241017	132900	88380485	2985	2985	2985	2985	0
346	20241017	132800	88380485	2985	2985	2985	2985	0
347	20241017	132700	88380485	2985	2980	2985	2980	5
348	20241017	132600	88365570	2960	2960	2960	2960	1
349	20241017	132500	88362610	2960	2960	2960	2960	0
350	20241017	132400	88362610	2960	2970	2985	2955	369
351	20241017	132300	87268530	2985	2985	2985	2985	0
352	20241017	132200	87268530	2985	2985	2985	2985	0
353	20241017	132100	87268530	2985	2985	2985	2985	14
354	20241017	132000	87226740	2980	2980	2980	2980	0
355	20241017	131900	87226740	2980	2975	2980	2975	169
356	20241017	131800	86723680	2975	2970	2975	2970	506
357	20241017	131700	85218365	2955	2955	2955	2955	0
358	20241017	131600	85218365	2955	2955	2955	2955	0
359	20241017	131500	85218365	2955	2955	2955	2955	0
360	20241017	131400	85218365	2955	2955	2955	2955	0
361	20241017	131300	85218365	2955	2955	2955	2955	0
362	20241017	131200	85218365	2955	2955	2955	2955	0
363	20241017	131100	85218365	2955	2955	2955	2955	0
364	20241017	131000	85218365	2955	2955	2955	2955	0
365	20241017	130900	85218365	2955	2955	2955	2955	0
366	20241017	130800	85218365	2955	2955	2955	2955	0
367	20241017	130700	85218365	2955	2955	2955	2955	0
368	20241017	130600	85218365	2955	2955	2955	2955	0
369	20241017	130500	85218365	2955	2950	2955	2950	5
370	20241017	130400	85203595	2965	2965	2965	2965	0
371	20241017	130300	85203595	2965	2965	2965	2965	0
372	20241017	130200	85203595	2965	2965	2965	2965	0
373	20241017	130100	85203595	2965	2965	2965	2965	0
374	20241017	130000	85203595	2965	2965	2965	2965	0
375	20241017	125900	85203595	2965	2965	2965	2965	0
376	20241017	125800	85203595	2965	2965	2965	2965	0
377	20241017	125700	85203595	2965	2965	2965	2965	0
378	20241017	125600	85203595	2965	2965	2965	2965	0
379	20241017	125500	85203595	2965	2970	2970	2965	5032
380	20241017	125400	70280795	2975	2975	2975	2975	0
381	20241017	125300	70280795	2975	2975	2975	2975	0
382	20241017	125200	70280795	2975	2975	2975	2975	48
383	20241017	125100	70137995	2975	2975	2975	2975	0
384	20241017	125000	70137995	2975	2975	2975	2975	6
385	20241017	124900	70120145	2975	2975	2975	2975	0
386	20241017	124800	70120145	2975	2975	2975	2975	0
387	20241017	124700	70120145	2975	2975	2975	2975	0
388	20241017	124600	70120145	2975	2975	2975	2975	0
389	20241017	124500	70120145	2975	2975	2975	2975	0
390	20241017	124400	70120145	2975	2975	2975	2975	0
391	20241017	124300	70120145	2975	2975	2975	2975	4
392	20241017	124200	70108245	2970	2970	2970	2970	0
393	20241017	124100	70108245	2970	2970	2970	2970	0
394	20241017	124000	70108245	2970	2970	2970	2970	0
395	20241017	123900	70108245	2970	2970	2970	2970	0
396	20241017	123800	70108245	2970	2970	2970	2970	20
397	20241017	123700	70048845	2980	2980	2980	2980	0
398	20241017	123600	70048845	2980	2980	2980	2980	0
399	20241017	123500	70048845	2980	2980	2980	2980	0
400	20241017	123400	70048845	2980	2980	2980	2980	0
401	20241017	123300	70048845	2980	2980	2980	2980	0
402	20241017	123200	70048845	2980	2980	2980	2980	0
403	20241017	123100	70048845	2980	2980	2980	2980	0
404	20241017	123000	70048845	2980	2980	2980	2980	0
405	20241017	122900	70048845	2980	2980	2980	2980	0
406	20241017	122800	70048845	2980	2975	2980	2975	304
407	20241017	122700	69143445	2980	2980	2980	2980	0
408	20241017	122600	69143445	2980	2980	2980	2980	0
409	20241017	122500	69143445	2980	2980	2980	2980	70
410	20241017	122400	68934845	2980	2980	2980	2980	0
411	20241017	122300	68934845	2980	2980	2980	2980	1
412	20241017	122200	68931865	2985	2985	2985	2985	0
413	20241017	122100	68931865	2985	2985	2985	2985	0
414	20241017	122000	68931865	2985	2985	2985	2985	0
415	20241017	121900	68931865	2985	2985	2985	2985	0
416	20241017	121800	68931865	2985	2985	2985	2985	0
417	20241017	121700	68931865	2985	2985	2985	2985	0
418	20241017	121600	68931865	2985	2985	2985	2985	0
419	20241017	121500	68931865	2985	2985	2985	2985	0
420	20241017	121400	68931865	2985	2985	2985	2985	0
421	20241017	121300	68931865	2985	2985	2985	2985	0
422	20241017	121200	68931865	2985	2985	2985	2985	0
423	20241017	121100	68931865	2985	2985	2985	2985	0
424	20241017	121000	68931865	2985	2985	2985	2985	0
425	20241017	120900	68931865	2985	2985	2985	2985	0
426	20241017	120800	68931865	2985	2985	2985	2985	0
427	20241017	120700	68931865	2985	2985	2985	2985	0
428	20241017	120600	68931865	2985	2985	2985	2985	0
429	20241017	120500	68931865	2985	2985	2985	2985	2000
430	20241017	120400	62961865	2985	2985	2985	2985	0
431	20241017	120300	62961865	2985	2985	2985	2985	0
432	20241017	120200	62961865	2985	2985	2985	2985	0
433	20241017	120100	62961865	2985	3000	3000	2985	2
434	20241017	120000	62955880	2985	2985	2985	2985	0
435	20241017	115900	62955880	2985	2985	2985	2985	0
436	20241017	115800	62955880	2985	2985	2985	2985	300
437	20241017	115700	62060380	2995	2995	2995	2995	0
438	20241017	115600	62060380	2995	2995	2995	2995	119
439	20241017	115500	61703975	2985	2985	2985	2985	0
440	20241017	115400	61703975	2985	2985	2985	2985	0
441	20241017	115300	61703975	2985	2985	2985	2985	0
442	20241017	115200	61703975	2985	2985	2985	2985	147
443	20241017	115100	61265180	2985	2985	2985	2985	5
444	20241017	115000	61250255	2995	2995	2995	2995	0
445	20241017	114900	61250255	2995	2995	2995	2995	0
446	20241017	114800	61250255	2995	2995	2995	2995	0
447	20241017	114700	61250255	2995	2995	2995	2995	0
448	20241017	114600	61250255	2995	2995	2995	2995	0
449	20241017	114500	61250255	2995	2995	2995	2995	0
450	20241017	114400	61250255	2995	2995	2995	2995	3
451	20241017	114300	61241270	3000	3000	3000	3000	0
452	20241017	114200	61241270	3000	3000	3000	3000	1
453	20241017	114100	61238270	2985	2985	2985	2985	314
454	20241017	114000	60300980	2985	2985	2985	2985	0
455	20241017	113900	60300980	2985	2985	2985	2985	110
456	20241017	113800	59972630	2985	2985	2985	2985	1
457	20241017	113700	59969645	3000	2985	3000	2985	2958
458	20241017	113600	51130615	2975	2975	2975	2975	0
459	20241017	113500	51130615	2975	2975	2975	2975	0
460	20241017	113400	51130615	2975	2975	2975	2975	0
461	20241017	113300	51130615	2975	2975	2975	2975	0
462	20241017	113200	51130615	2975	2975	2975	2975	0
463	20241017	113100	51130615	2975	2975	2975	2975	0
464	20241017	113000	51130615	2975	2975	2975	2975	0
465	20241017	112900	51130615	2975	2975	2975	2975	0
466	20241017	112800	51130615	2975	2975	2975	2975	0
467	20241017	112700	51130615	2975	2975	2975	2975	0
468	20241017	112600	51130615	2975	2975	2975	2975	0
469	20241017	112500	51130615	2975	2975	2975	2975	0
470	20241017	112400	51130615	2975	2975	2975	2975	0
471	20241017	112300	51130615	2975	2975	2975	2975	0
472	20241017	112200	51130615	2975	2975	2975	2975	0
473	20241017	112100	51130615	2975	2975	2975	2975	0
474	20241017	112000	51130615	2975	2975	2975	2975	0
475	20241017	111900	51130615	2975	2975	2975	2975	0
476	20241017	111800	51130615	2975	2975	2975	2975	0
477	20241017	111700	51130615	2975	2975	2975	2975	1
478	20241017	111600	51127640	2975	2975	2975	2975	0
479	20241017	111500	51127640	2975	2975	2975	2975	0
480	20241017	111400	51127640	2975	2975	2975	2975	165
481	20241017	111300	50636765	2970	2970	2970	2970	0
482	20241017	111200	50636765	2970	2970	2970	2970	170
483	20241017	111100	50131865	2980	2980	2980	2980	0
484	20241017	111000	50131865	2980	2980	2980	2980	0
485	20241017	110900	50131865	2980	2980	2980	2980	0
486	20241017	110800	50131865	2980	2980	2980	2980	0
487	20241017	110700	50131865	2980	2980	2980	2980	207
488	20241017	110600	49515005	2980	2980	2980	2980	0
489	20241017	110500	49515005	2980	2980	2980	2980	4
490	20241017	110400	49503085	2970	2970	2970	2970	4
491	20241017	110300	49491205	2970	2970	2970	2970	1
492	20241017	110200	49488235	2970	2970	2970	2970	0
493	20241017	110100	49488235	2970	2970	2970	2970	0
494	20241017	110000	49488235	2970	2970	2970	2970	160
495	20241017	105900	49013035	2970	2970	2970	2970	115
496	20241017	105800	48671485	2975	2975	2975	2975	0
497	20241017	105700	48671485	2975	2975	2975	2975	0
498	20241017	105600	48671485	2975	2975	2975	2975	158
499	20241017	105500	48201435	2985	2985	2985	2985	100
500	20241017	105400	47902935	2985	2985	2985	2985	0
501	20241017	105300	47902935	2985	2985	2985	2985	0
502	20241017	105200	47902935	2985	2985	2985	2985	0
503	20241017	105100	47902935	2985	2985	2985	2985	0
504	20241017	105000	47902935	2985	2985	2985	2985	0
505	20241017	104900	47902935	2985	2985	2985	2985	0
506	20241017	104800	47902935	2985	2985	2985	2985	0
507	20241017	104700	47902935	2985	2985	2985	2985	0
508	20241017	104600	47902935	2985	2985	2985	2985	0
509	20241017	104500	47902935	2985	2985	2985	2985	0
510	20241017	104400	47902935	2985	2985	2985	2985	0
511	20241017	104300	47902935	2985	2985	2985	2985	0
512	20241017	104200	47902935	2985	2985	2985	2985	100
513	20241017	104100	47604435	2985	2985	2985	2985	10
514	20241017	104000	47574585	2985	2985	2985	2985	0
515	20241017	103900	47574585	2985	2985	2985	2985	0
516	20241017	103800	47574585	2985	2985	2985	2985	0
517	20241017	103700	47574585	2985	2985	2985	2985	0
518	20241017	103600	47574585	2985	2985	2985	2985	0
519	20241017	103500	47574585	2985	2985	2985	2985	0
520	20241017	103400	47574585	2985	2985	2985	2985	0
521	20241017	103300	47574585	2985	2985	2985	2985	203
522	20241017	103200	46968630	2975	2975	2975	2975	0
523	20241017	103100	46968630	2975	2975	2975	2975	60
524	20241017	103000	46790130	2975	2975	2975	2975	0
525	20241017	102900	46790130	2975	2975	2975	2975	0
526	20241017	102800	46790130	2975	2975	2975	2975	0
527	20241017	102700	46790130	2975	2975	2975	2975	100
528	20241017	102600	46492630	2975	2975	2975	2975	198
529	20241017	102500	45903580	2975	2975	2975	2975	175
530	20241017	102400	45382955	2975	2975	2975	2975	69
531	20241017	102300	45177680	2980	2985	2985	2980	144
532	20241017	102200	44747845	3000	3000	3000	3000	1
533	20241017	102100	44744845	2985	2985	2985	2985	0
534	20241017	102000	44744845	2985	2985	2985	2985	0
535	20241017	101900	44744845	2985	2985	2985	2985	8
536	20241017	101800	44720965	3000	3000	3000	3000	0
537	20241017	101700	44720965	3000	3000	3000	3000	0
538	20241017	101600	44720965	3000	3000	3000	3000	0
539	20241017	101500	44720965	3000	3000	3000	3000	30
540	20241017	101400	44630965	2985	2985	2985	2985	0
541	20241017	101300	44630965	2985	2985	2985	2985	0
542	20241017	101200	44630965	2985	3005	3005	2985	102
543	20241017	101100	44325655	3005	3005	3005	3005	408
544	20241017	101000	43099615	3020	3020	3020	3020	0
545	20241017	100900	43099615	3020	3020	3020	3020	0
546	20241017	100800	43099615	3020	3020	3020	3020	165
547	20241017	100700	42601315	3020	3020	3020	3020	0
548	20241017	100600	42601315	3020	3020	3020	3020	0
549	20241017	100500	42601315	3020	3020	3020	3020	361
550	20241017	100400	41511095	3020	2990	3020	2990	1642
551	20241017	100300	36588200	2990	2985	2990	2985	25
552	20241017	100200	36513550	2990	2965	2990	2965	310
553	20241017	100100	35589030	2965	2950	2985	2950	1742
554	20241017	100000	30420520	2945	2935	2945	2935	337
555	20241017	095900	29429425	2935	2935	2935	2935	0
556	20241017	095800	29429425	2935	2935	2935	2935	0
557	20241017	095700	29429425	2935	2935	2935	2935	0
558	20241017	095600	29429425	2935	2935	2935	2935	0
559	20241017	095500	29429425	2935	2935	2935	2935	1
560	20241017	095400	29426490	2930	2920	2930	2920	249
561	20241017	095300	28697910	2915	2915	2915	2915	0
562	20241017	095200	28697910	2915	2915	2915	2915	0
563	20241017	095100	28697910	2915	2920	2920	2915	872
564	20241017	095000	26153280	2920	2940	2940	2920	828
565	20241017	094900	23735165	2945	2945	2945	2945	0
566	20241017	094800	23735165	2945	2945	2945	2945	0
567	20241017	094700	23735165	2945	2945	2945	2945	0
568	20241017	094600	23735165	2945	2945	2945	2945	0
569	20241017	094500	23735165	2945	2945	2945	2945	0
570	20241017	094400	23735165	2945	2945	2945	2945	0
571	20241017	094300	23735165	2945	2945	2945	2945	0
572	20241017	094200	23735165	2945	2940	2945	2940	40
573	20241017	094100	23617375	2945	2945	2945	2945	338
574	20241017	094000	22621965	2950	2950	2950	2945	7
575	20241017	093900	22601320	2935	2935	2935	2935	0
576	20241017	093800	22601320	2935	2935	2935	2935	1
577	20241017	093700	22598385	2970	2970	2970	2970	0
578	20241017	093600	22598385	2970	2960	2970	2960	2
579	20241017	093500	22592455	2935	2935	2935	2935	0
580	20241017	093400	22592455	2935	2935	2935	2935	0
581	20241017	093300	22592455	2935	2935	2935	2935	0
582	20241017	093200	22592455	2935	2925	2940	2925	1222
583	20241017	093100	19006290	2920	2900	2920	2900	1969
584	20241017	093000	13272705	2900	2900	2900	2900	3
585	20241017	092900	13264005	2890	2890	2890	2890	0
586	20241017	092800	13264005	2890	2890	2890	2890	0
587	20241017	092700	13264005	2890	2890	2890	2890	10
588	20241017	092600	13235105	2900	2900	2900	2900	0
589	20241017	092500	13235105	2900	2900	2900	2900	0
590	20241017	092400	13235105	2900	2900	2900	2900	0
591	20241017	092300	13235105	2900	2900	2900	2900	1
592	20241017	092200	13232205	2895	2895	2895	2895	0
593	20241017	092100	13232205	2895	2895	2895	2895	0
594	20241017	092000	13232205	2895	2895	2895	2895	0
595	20241017	091900	13232205	2895	2895	2895	2895	31
596	20241017	091800	13142460	2915	2915	2915	2915	0
597	20241017	091700	13142460	2915	2915	2915	2915	0
598	20241017	091600	13142460	2915	2910	2915	2910	218
599	20241017	091500	12507050	2900	2900	2900	2900	0
600	20241017	091400	12507050	2900	2895	2900	2895	699
601	20241017	091300	10479955	2865	2865	2865	2865	0
602	20241017	091200	10479955	2865	2865	2865	2865	100
603	20241017	091100	10193455	2890	2890	2890	2890	0
604	20241017	091000	10193455	2890	2900	2900	2890	1073
605	20241017	090900	7087070	2915	2915	2915	2915	5
606	20241017	090800	7072495	2920	2920	2920	2920	0
607	20241017	090700	7072495	2920	2930	2930	2920	2039
608	20241017	090600	1098725	2915	2915	2915	2915	43
609	20241017	090500	973380	2915	2915	2915	2915	1
610	20241017	090400	970465	2915	2935	2935	2915	31
611	20241017	090300	880080	2895	2895	2895	2895	0
612	20241017	090200	880080	2895	2895	2895	2895	0
613	20241017	090100	880080	2895	2895	2895	2895	0
614	20241017	090000	880080	2895	2895	2895	2895	304