KissMeData/038110/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192200	228135805	2810	2810	2810	2810	2021
3	20241024	192100	228135805	2810	2810	2810	2810	0
4	20241024	192000	228135805	2810	2810	2810	2810	0
5	20241024	191900	228135805	2810	2810	2810	2810	0
6	20241024	191800	228135805	2810	2810	2810	2810	0
7	20241024	191700	228135805	2810	2810	2810	2810	0
8	20241024	191600	228135805	2810	2810	2810	2810	0
9	20241024	191500	228135805	2810	2810	2810	2810	0
10	20241024	191400	228135805	2810	2810	2810	2810	0
11	20241024	191300	228135805	2810	2810	2810	2810	0
12	20241024	191200	228135805	2810	2810	2810	2810	0
13	20241024	191100	228135805	2810	2810	2810	2810	0
14	20241024	191000	228135805	2810	2810	2810	2810	0
15	20241024	190900	228135805	2810	2810	2810	2810	0
16	20241024	190800	228135805	2810	2810	2810	2810	0
17	20241024	190700	228135805	2810	2810	2810	2810	0
18	20241024	190600	228135805	2810	2810	2810	2810	0
19	20241024	190500	228135805	2810	2810	2810	2810	0
20	20241024	190400	228135805	2810	2810	2810	2810	0
21	20241024	190300	228135805	2810	2810	2810	2810	0
22	20241024	190200	228135805	2810	2810	2810	2810	0
23	20241024	190100	228135805	2810	2810	2810	2810	0
24	20241024	190000	228135805	2810	2810	2810	2810	0
25	20241024	185900	228135805	2810	2810	2810	2810	0
26	20241024	185800	228135805	2810	2810	2810	2810	0
27	20241024	185700	228135805	2810	2810	2810	2810	0
28	20241024	185600	228135805	2810	2810	2810	2810	0
29	20241024	185500	228135805	2810	2810	2810	2810	0
30	20241024	185400	228135805	2810	2810	2810	2810	0
31	20241024	185300	228135805	2810	2810	2810	2810	0
32	20241024	185200	228135805	2810	2810	2810	2810	2021
33	20241024	185100	228135805	2810	2810	2810	2810	0
34	20241024	185000	228135805	2810	2810	2810	2810	0
35	20241024	184900	228135805	2810	2810	2810	2810	0
36	20241024	184800	228135805	2810	2810	2810	2810	0
37	20241024	184700	228135805	2810	2810	2810	2810	0
38	20241024	184600	228135805	2810	2810	2810	2810	0
39	20241024	184500	228135805	2810	2810	2810	2810	0
40	20241024	184400	228135805	2810	2810	2810	2810	0
41	20241024	184300	228135805	2810	2810	2810	2810	0
42	20241024	184200	228135805	2810	2810	2810	2810	0
43	20241024	184100	228135805	2810	2810	2810	2810	0
44	20241024	184000	228135805	2810	2810	2810	2810	0
45	20241024	183900	228135805	2810	2810	2810	2810	0
46	20241024	183800	228135805	2810	2810	2810	2810	0
47	20241024	183700	228135805	2810	2810	2810	2810	0
48	20241024	183600	228135805	2810	2810	2810	2810	0
49	20241024	183500	228135805	2810	2810	2810	2810	0
50	20241024	183400	228135805	2810	2810	2810	2810	0
51	20241024	183300	228135805	2810	2810	2810	2810	0
52	20241024	183200	228135805	2810	2810	2810	2810	0
53	20241024	183100	228135805	2810	2810	2810	2810	0
54	20241024	183000	228135805	2810	2810	2810	2810	0
55	20241024	182900	228135805	2810	2810	2810	2810	0
56	20241024	182800	228135805	2810	2810	2810	2810	0
57	20241024	182700	228135805	2810	2810	2810	2810	0
58	20241024	182600	228135805	2810	2810	2810	2810	0
59	20241024	182500	228135805	2810	2810	2810	2810	0
60	20241024	182400	228135805	2810	2810	2810	2810	0
61	20241024	182300	228135805	2810	2810	2810	2810	0
62	20241024	182200	228135805	2810	2810	2810	2810	2021
63	20241024	182100	228135805	2810	2810	2810	2810	0
64	20241024	182000	228135805	2810	2810	2810	2810	0
65	20241024	181900	228135805	2810	2810	2810	2810	0
66	20241024	181800	228135805	2810	2810	2810	2810	0
67	20241024	181700	228135805	2810	2810	2810	2810	0
68	20241024	181600	228135805	2810	2810	2810	2810	0
69	20241024	181500	228135805	2810	2810	2810	2810	0
70	20241024	181400	228135805	2810	2810	2810	2810	0
71	20241024	181300	228135805	2810	2810	2810	2810	0
72	20241024	181200	228135805	2810	2810	2810	2810	0
73	20241024	181100	228135805	2810	2810	2810	2810	0
74	20241024	181000	228135805	2810	2810	2810	2810	0
75	20241024	180900	228135805	2810	2810	2810	2810	0
76	20241024	180800	228135805	2810	2810	2810	2810	0
77	20241024	180700	228135805	2810	2810	2810	2810	0
78	20241024	180600	228135805	2810	2810	2810	2810	0
79	20241024	180500	228135805	2810	2810	2810	2810	0
80	20241024	180400	228135805	2810	2810	2810	2810	0
81	20241024	180300	228135805	2810	2810	2810	2810	0
82	20241024	180200	228135805	2810	2810	2810	2810	0
83	20241024	180100	228135805	2810	2810	2810	2810	0
84	20241024	180000	228135805	2810	2810	2810	2810	0
85	20241024	175900	228135805	2810	2810	2810	2810	0
86	20241024	175800	228135805	2810	2810	2810	2810	0
87	20241024	175700	228135805	2810	2810	2810	2810	0
88	20241024	175600	228135805	2810	2810	2810	2810	0
89	20241024	175500	228135805	2810	2810	2810	2810	0
90	20241024	175400	228135805	2810	2810	2810	2810	0
91	20241024	175300	228135805	2810	2810	2810	2810	0
92	20241024	175200	228135805	2810	2810	2810	2810	2021
93	20241024	175100	228135805	2810	2810	2810	2810	0
94	20241024	175000	228135805	2810	2810	2810	2810	0
95	20241024	174900	228135805	2810	2810	2810	2810	0
96	20241024	174800	228135805	2810	2810	2810	2810	0
97	20241024	174700	228135805	2810	2810	2810	2810	0
98	20241024	174600	228135805	2810	2810	2810	2810	0
99	20241024	174500	228135805	2810	2810	2810	2810	0
100	20241024	174400	228135805	2810	2810	2810	2810	0
101	20241024	174300	228135805	2810	2810	2810	2810	0
102	20241024	174200	228135805	2810	2810	2810	2810	0
103	20241024	174100	228135805	2810	2810	2810	2810	0
104	20241024	174000	228135805	2810	2810	2810	2810	0
105	20241024	173900	228135805	2810	2810	2810	2810	0
106	20241024	173800	228135805	2810	2810	2810	2810	0
107	20241024	173700	228135805	2810	2810	2810	2810	0
108	20241024	173600	228135805	2810	2810	2810	2810	0
109	20241024	173500	228135805	2810	2810	2810	2810	0
110	20241024	173400	228135805	2810	2810	2810	2810	0
111	20241024	173300	228135805	2810	2810	2810	2810	0
112	20241024	173200	228135805	2810	2810	2810	2810	0
113	20241024	173100	228135805	2810	2810	2810	2810	0
114	20241024	173000	228135805	2810	2810	2810	2810	0
115	20241024	172900	228135805	2810	2810	2810	2810	0
116	20241024	172800	228135805	2810	2810	2810	2810	0
117	20241024	172700	228135805	2810	2810	2810	2810	0
118	20241024	172600	228135805	2810	2810	2810	2810	0
119	20241024	172500	228135805	2810	2810	2810	2810	0
120	20241024	172400	228135805	2810	2810	2810	2810	0
121	20241024	172300	228135805	2810	2810	2810	2810	0
122	20241024	172200	228135805	2810	2810	2810	2810	2021
123	20241024	172100	228135805	2810	2810	2810	2810	0
124	20241024	172000	228135805	2810	2810	2810	2810	0
125	20241024	171900	228135805	2810	2810	2810	2810	0
126	20241024	171800	228135805	2810	2810	2810	2810	0
127	20241024	171700	228135805	2810	2810	2810	2810	0
128	20241024	171600	228135805	2810	2810	2810	2810	0
129	20241024	171500	228135805	2810	2810	2810	2810	0
130	20241024	171400	228135805	2810	2810	2810	2810	0
131	20241024	171300	228135805	2810	2810	2810	2810	0
132	20241024	171200	228135805	2810	2810	2810	2810	0
133	20241024	171100	228135805	2810	2810	2810	2810	0
134	20241024	171000	228135805	2810	2810	2810	2810	0
135	20241024	170900	228135805	2810	2810	2810	2810	0
136	20241024	170800	228135805	2810	2810	2810	2810	0
137	20241024	170700	228135805	2810	2810	2810	2810	0
138	20241024	170600	228135805	2810	2810	2810	2810	0
139	20241024	170500	228135805	2810	2810	2810	2810	0
140	20241024	170400	228135805	2810	2810	2810	2810	0
141	20241024	170300	228135805	2810	2810	2810	2810	0
142	20241024	170200	228135805	2810	2810	2810	2810	0
143	20241024	170100	228135805	2810	2810	2810	2810	0
144	20241024	170000	228135805	2810	2810	2810	2810	0
145	20241024	165900	228135805	2810	2810	2810	2810	0
146	20241024	165800	228135805	2810	2810	2810	2810	0
147	20241024	165700	228135805	2810	2810	2810	2810	0
148	20241024	165600	228135805	2810	2810	2810	2810	0
149	20241024	165500	228135805	2810	2810	2810	2810	0
150	20241024	165400	228135805	2810	2810	2810	2810	0
151	20241024	165300	228135805	2810	2810	2810	2810	0
152	20241024	165200	228135805	2810	2810	2810	2810	2021
153	20241024	165100	228135805	2810	2810	2810	2810	0
154	20241024	165000	228135805	2810	2810	2810	2810	0
155	20241024	164900	228135805	2810	2810	2810	2810	0
156	20241024	164800	228135805	2810	2810	2810	2810	0
157	20241024	164700	228135805	2810	2810	2810	2810	0
158	20241024	164600	228135805	2810	2810	2810	2810	0
159	20241024	164500	228135805	2810	2810	2810	2810	0
160	20241024	164400	228135805	2810	2810	2810	2810	0
161	20241024	164300	228135805	2810	2810	2810	2810	0
162	20241024	164200	228135805	2810	2810	2810	2810	0
163	20241024	164100	228135805	2810	2810	2810	2810	0
164	20241024	164000	228135805	2810	2810	2810	2810	0
165	20241024	163900	228135805	2810	2810	2810	2810	0
166	20241024	163800	228135805	2810	2810	2810	2810	0
167	20241024	163700	228135805	2810	2810	2810	2810	0
168	20241024	163600	228135805	2810	2810	2810	2810	0
169	20241024	163500	228135805	2810	2810	2810	2810	0
170	20241024	163400	228135805	2810	2810	2810	2810	0
171	20241024	163300	228135805	2810	2810	2810	2810	0
172	20241024	163200	228135805	2810	2810	2810	2810	0
173	20241024	163100	228135805	2810	2810	2810	2810	0
174	20241024	163000	228135805	2810	2810	2810	2810	0
175	20241024	162900	228135805	2810	2810	2810	2810	0
176	20241024	162800	228135805	2810	2810	2810	2810	0
177	20241024	162700	228135805	2810	2810	2810	2810	0
178	20241024	162600	228135805	2810	2810	2810	2810	0
179	20241024	162500	228135805	2810	2810	2810	2810	0
180	20241024	162400	228135805	2810	2810	2810	2810	0
181	20241024	162300	228135805	2810	2810	2810	2810	0
182	20241024	162200	228135805	2810	2810	2810	2810	2021
183	20241024	162100	228135805	2810	2810	2810	2810	0
184	20241024	162000	228135805	2810	2810	2810	2810	0
185	20241024	161900	228135805	2810	2810	2810	2810	0
186	20241024	161800	228135805	2810	2810	2810	2810	0
187	20241024	161700	228135805	2810	2810	2810	2810	0
188	20241024	161600	228135805	2810	2810	2810	2810	0
189	20241024	161500	228135805	2810	2810	2810	2810	0
190	20241024	161400	228135805	2810	2810	2810	2810	0
191	20241024	161300	228135805	2810	2810	2810	2810	0
192	20241024	161200	228135805	2810	2810	2810	2810	0
193	20241024	161100	228135805	2810	2810	2810	2810	0
194	20241024	161000	228135805	2810	2810	2810	2810	0
195	20241024	160900	228135805	2810	2810	2810	2810	0
196	20241024	160800	228135805	2810	2810	2810	2810	0
197	20241024	160700	228135805	2810	2810	2810	2810	0
198	20241024	160600	228135805	2810	2810	2810	2810	0
199	20241024	160500	228135805	2810	2810	2810	2810	0
200	20241024	160400	228135805	2810	2810	2810	2810	0
201	20241024	160300	228135805	2810	2810	2810	2810	0
202	20241024	160200	228135805	2810	2810	2810	2810	0
203	20241024	160100	228135805	2810	2810	2810	2810	0
204	20241024	160000	228135805	2810	2810	2810	2810	0
205	20241024	155900	228135805	2810	2810	2810	2810	0
206	20241024	155800	228135805	2810	2810	2810	2810	0
207	20241024	155700	228135805	2810	2810	2810	2810	0
208	20241024	155600	228135805	2810	2810	2810	2810	0
209	20241024	155500	228135805	2810	2810	2810	2810	0
210	20241024	155400	228135805	2810	2810	2810	2810	0
211	20241024	155300	228135805	2810	2810	2810	2810	0
212	20241024	155200	228135805	2810	2810	2810	2810	2021
213	20241024	155100	228135805	2810	2810	2810	2810	0
214	20241024	155000	228135805	2810	2810	2810	2810	0
215	20241024	154900	228135805	2810	2810	2810	2810	0
216	20241024	154800	228135805	2810	2810	2810	2810	0
217	20241024	154700	228135805	2810	2810	2810	2810	0
218	20241024	154600	228135805	2810	2810	2810	2810	0
219	20241024	154500	228135805	2810	2810	2810	2810	0
220	20241024	154400	228135805	2810	2810	2810	2810	0
221	20241024	154300	228135805	2810	2810	2810	2810	0
222	20241024	154200	228135805	2810	2810	2810	2810	0
223	20241024	154100	228135805	2810	2810	2810	2810	0
224	20241024	154000	228135805	2810	2810	2810	2810	0
225	20241024	153900	228135805	2810	2810	2810	2810	0
226	20241024	153800	228135805	2810	2810	2810	2810	0
227	20241024	153700	228135805	2810	2810	2810	2810	0
228	20241024	153600	228135805	2810	2810	2810	2810	0
229	20241024	153500	228135805	2810	2810	2810	2810	0
230	20241024	153400	228135805	2810	2810	2810	2810	0
231	20241024	153300	228135805	2810	2810	2810	2810	0
232	20241024	153200	228135805	2810	2810	2810	2810	0
233	20241024	153100	228135805	2810	2810	2810	2810	0
234	20241024	153000	228135805	2810	2810	2810	2810	2021
235	20241024	152900	222456795	2820	2820	2820	2820	0
236	20241024	152800	222456795	2820	2820	2820	2820	0
237	20241024	152700	222456795	2820	2820	2820	2820	0
238	20241024	152600	222456795	2820	2820	2820	2820	0
239	20241024	152500	222456795	2820	2820	2820	2820	0
240	20241024	152400	222456795	2820	2820	2820	2820	0
241	20241024	152300	222456795	2820	2820	2820	2820	0
242	20241024	152200	222456795	2820	2820	2820	2820	0
243	20241024	152100	222456795	2820	2820	2820	2820	0
244	20241024	152000	222456795	2820	2820	2820	2820	0
245	20241024	151900	222456795	2820	2820	2820	2810	158
246	20241024	151800	222012395	2815	2815	2815	2815	32
247	20241024	151700	221922315	2820	2820	2820	2820	0
248	20241024	151600	221922315	2820	2820	2820	2820	18
249	20241024	151500	221871555	2815	2815	2815	2815	1
250	20241024	151400	221868740	2825	2825	2825	2825	0
251	20241024	151300	221868740	2825	2825	2825	2825	1
252	20241024	151200	221865915	2825	2805	2825	2805	29
253	20241024	151100	221784510	2805	2810	2810	2805	4445
254	20241024	151000	209316225	2810	2810	2810	2810	0
255	20241024	150900	209316225	2810	2820	2820	2810	864
256	20241024	150800	206884745	2820	2810	2820	2805	1021
257	20241024	150700	204015730	2825	2825	2825	2825	0
258	20241024	150600	204015730	2825	2825	2825	2825	0
259	20241024	150500	204015730	2825	2825	2825	2825	2202
260	20241024	150400	197795080	2825	2825	2825	2825	0
261	20241024	150300	197795080	2825	2825	2825	2825	200
262	20241024	150200	197230080	2825	2810	2825	2810	519
263	20241024	150100	195769175	2820	2820	2820	2820	0
264	20241024	150000	195769175	2820	2820	2820	2820	1
265	20241024	145900	195766355	2820	2820	2820	2820	0
266	20241024	145800	195766355	2820	2820	2820	2820	0
267	20241024	145700	195766355	2820	2820	2820	2820	1
268	20241024	145600	195763535	2820	2820	2820	2820	16
269	20241024	145500	195718415	2810	2810	2810	2810	0
270	20241024	145400	195718415	2810	2810	2820	2810	1879
271	20241024	145300	190438395	2810	2810	2810	2810	94
272	20241024	145200	190174255	2820	2820	2820	2820	618
273	20241024	145100	188431495	2820	2820	2820	2820	0
274	20241024	145000	188431495	2820	2820	2820	2820	0
275	20241024	144900	188431495	2820	2820	2820	2820	0
276	20241024	144800	188431495	2820	2820	2820	2820	28
277	20241024	144700	188352535	2820	2820	2820	2820	0
278	20241024	144600	188352535	2820	2820	2820	2820	10
279	20241024	144500	188324335	2820	2820	2820	2820	0
280	20241024	144400	188324335	2820	2810	2820	2810	1103
281	20241024	144300	185224895	2830	2830	2830	2830	2
282	20241024	144200	185219235	2830	2830	2830	2830	0
283	20241024	144100	185219235	2830	2810	2830	2810	501
284	20241024	144000	183811405	2810	2810	2810	2810	300
285	20241024	143900	182968405	2810	2810	2810	2810	0
286	20241024	143800	182968405	2810	2810	2810	2810	0
287	20241024	143700	182968405	2810	2810	2810	2810	0
288	20241024	143600	182968405	2810	2810	2810	2810	0
289	20241024	143500	182968405	2810	2810	2810	2810	0
290	20241024	143400	182968405	2810	2810	2810	2810	1
291	20241024	143300	182965595	2810	2810	2810	2810	0
292	20241024	143200	182965595	2810	2810	2810	2810	1360
293	20241024	143100	179143995	2815	2815	2815	2815	700
294	20241024	143000	177173495	2815	2820	2820	2815	3691
295	20241024	142900	166778655	2820	2820	2820	2820	0
296	20241024	142800	166778655	2820	2820	2820	2820	0
297	20241024	142700	166778655	2820	2820	2820	2820	302
298	20241024	142600	165927015	2820	2820	2820	2820	0
299	20241024	142500	165927015	2820	2815	2820	2815	11
300	20241024	142400	165896045	2815	2815	2815	2815	0
301	20241024	142300	165896045	2815	2820	2820	2815	28
302	20241024	142200	165817215	2820	2825	2825	2820	1118
303	20241024	142100	162664350	2825	2825	2825	2825	0
304	20241024	142000	162664350	2825	2825	2825	2825	100
305	20241024	141900	162381850	2820	2820	2820	2820	0
306	20241024	141800	162381850	2820	2820	2820	2820	48
307	20241024	141700	162246490	2830	2830	2830	2830	100
308	20241024	141600	161963490	2830	2830	2830	2830	1
309	20241024	141500	161960660	2830	2830	2830	2830	3
310	20241024	141400	161952170	2820	2820	2820	2820	0
311	20241024	141300	161952170	2820	2820	2820	2820	0
312	20241024	141200	161952170	2820	2820	2820	2820	77
313	20241024	141100	161735030	2830	2830	2830	2830	0
314	20241024	141000	161735030	2830	2830	2830	2830	302
315	20241024	140900	160880370	2825	2825	2825	2825	20
316	20241024	140800	160823870	2825	2825	2825	2825	3
317	20241024	140700	160815395	2825	2825	2825	2825	2
318	20241024	140600	160809745	2825	2825	2825	2825	600
319	20241024	140500	159114745	2830	2830	2830	2830	0
320	20241024	140400	159114745	2830	2820	2830	2820	1308
321	20241024	140300	155413605	2820	2820	2820	2820	0
322	20241024	140200	155413605	2820	2820	2820	2820	0
323	20241024	140100	155413605	2820	2820	2820	2820	54
324	20241024	140000	155261325	2825	2825	2825	2825	1144
325	20241024	135900	152029525	2825	2825	2825	2825	0
326	20241024	135800	152029525	2825	2825	2830	2825	2115
327	20241024	135700	146054645	2830	2830	2830	2830	0
328	20241024	135600	146054645	2830	2830	2830	2830	1369
329	20241024	135500	142180375	2825	2825	2825	2825	255
330	20241024	135400	141460000	2820	2820	2820	2820	0
331	20241024	135300	141460000	2820	2820	2820	2820	0
332	20241024	135200	141460000	2820	2820	2820	2820	9
333	20241024	135100	141434620	2820	2820	2820	2820	340
334	20241024	135000	140475820	2820	2820	2820	2820	100
335	20241024	134900	140193820	2820	2820	2820	2820	51
336	20241024	134800	140050000	2815	2815	2815	2815	50
337	20241024	134700	139909250	2815	2815	2815	2815	0
338	20241024	134600	139909250	2815	2820	2820	2815	50
339	20241024	134500	139768440	2820	2820	2820	2820	0
340	20241024	134400	139768440	2820	2820	2820	2820	0
341	20241024	134300	139768440	2820	2820	2820	2820	345
342	20241024	134200	138795540	2820	2820	2820	2820	0
343	20241024	134100	138795540	2820	2820	2820	2820	0
344	20241024	134000	138795540	2820	2820	2820	2820	0
345	20241024	133900	138795540	2820	2820	2820	2820	12
346	20241024	133800	138761700	2820	2820	2820	2820	0
347	20241024	133700	138761700	2820	2820	2820	2820	0
348	20241024	133600	138761700	2820	2820	2820	2820	0
349	20241024	133500	138761700	2820	2820	2820	2820	1641
350	20241024	133400	134134080	2830	2830	2830	2830	1
351	20241024	133300	134131250	2820	2820	2820	2820	0
352	20241024	133200	134131250	2820	2820	2820	2820	0
353	20241024	133100	134131250	2820	2820	2820	2820	0
354	20241024	133000	134131250	2820	2820	2820	2820	0
355	20241024	132900	134131250	2820	2820	2820	2820	0
356	20241024	132800	134131250	2820	2820	2820	2820	0
357	20241024	132700	134131250	2820	2820	2820	2820	0
358	20241024	132600	134131250	2820	2820	2820	2820	1
359	20241024	132500	134128430	2820	2820	2820	2820	0
360	20241024	132400	134128430	2820	2820	2820	2820	0
361	20241024	132300	134128430	2820	2820	2820	2820	0
362	20241024	132200	134128430	2820	2820	2820	2820	0
363	20241024	132100	134128430	2820	2820	2820	2820	0
364	20241024	132000	134128430	2820	2820	2820	2820	0
365	20241024	131900	134128430	2820	2820	2820	2820	708
366	20241024	131800	132131870	2820	2825	2825	2820	651
367	20241024	131700	130295400	2830	2830	2830	2830	1
368	20241024	131600	130292570	2825	2825	2825	2825	0
369	20241024	131500	130292570	2825	2825	2825	2825	0
370	20241024	131400	130292570	2825	2825	2825	2825	0
371	20241024	131300	130292570	2825	2825	2825	2825	0
372	20241024	131200	130292570	2825	2825	2825	2825	1
373	20241024	131100	130289745	2820	2820	2820	2820	0
374	20241024	131000	130289745	2820	2820	2820	2820	0
375	20241024	130900	130289745	2820	2820	2820	2820	0
376	20241024	130800	130289745	2820	2820	2820	2820	0
377	20241024	130700	130289745	2820	2820	2820	2820	0
378	20241024	130600	130289745	2820	2820	2820	2820	0
379	20241024	130500	130289745	2820	2820	2820	2820	0
380	20241024	130400	130289745	2820	2820	2820	2820	0
381	20241024	130300	130289745	2820	2820	2820	2820	0
382	20241024	130200	130289745	2820	2820	2820	2820	0
383	20241024	130100	130289745	2820	2820	2820	2820	0
384	20241024	130000	130289745	2820	2820	2820	2820	0
385	20241024	125900	130289745	2820	2820	2820	2820	0
386	20241024	125800	130289745	2820	2830	2830	2820	735
387	20241024	125700	128214915	2825	2825	2825	2825	20
388	20241024	125600	128158415	2825	2825	2825	2825	1002
389	20241024	125500	125327765	2825	2825	2825	2825	5
390	20241024	125400	125313640	2825	2825	2825	2825	0
391	20241024	125300	125313640	2825	2825	2825	2825	2000
392	20241024	125200	119663640	2820	2820	2820	2820	1000
393	20241024	125100	116843640	2810	2815	2815	2810	537
394	20241024	125000	115334485	2815	2815	2815	2815	0
395	20241024	124900	115334485	2815	2815	2815	2815	79
396	20241024	124800	115112100	2820	2820	2820	2820	0
397	20241024	124700	115112100	2820	2820	2820	2820	0
398	20241024	124600	115112100	2820	2815	2820	2815	2
399	20241024	124500	115106465	2815	2815	2815	2815	0
400	20241024	124400	115106465	2815	2815	2815	2815	2
401	20241024	124300	115100835	2815	2815	2815	2815	17
402	20241024	124200	115052980	2815	2815	2815	2815	0
403	20241024	124100	115052980	2815	2815	2815	2815	1416
404	20241024	124000	111066940	2815	2815	2815	2815	1
405	20241024	123900	111064125	2815	2815	2815	2815	0
406	20241024	123800	111064125	2815	2815	2815	2815	0
407	20241024	123700	111064125	2815	2815	2815	2815	101
408	20241024	123600	110779810	2820	2820	2820	2820	0
409	20241024	123500	110779810	2820	2820	2820	2820	0
410	20241024	123400	110779810	2820	2820	2820	2820	200
411	20241024	123300	110215810	2820	2820	2820	2820	500
412	20241024	123200	108805810	2820	2820	2820	2820	35
413	20241024	123100	108707110	2820	2820	2820	2820	0
414	20241024	123000	108707110	2820	2820	2820	2820	0
415	20241024	122900	108707110	2820	2820	2820	2820	100
416	20241024	122800	108425110	2825	2825	2825	2825	0
417	20241024	122700	108425110	2825	2825	2825	2825	2
418	20241024	122600	108419460	2825	2825	2825	2825	0
419	20241024	122500	108419460	2825	2825	2825	2825	11
420	20241024	122400	108388385	2815	2815	2815	2815	1
421	20241024	122300	108385570	2820	2820	2820	2820	8
422	20241024	122200	108363010	2820	2820	2820	2820	0
423	20241024	122100	108363010	2820	2820	2820	2820	0
424	20241024	122000	108363010	2820	2820	2820	2820	0
425	20241024	121900	108363010	2820	2820	2820	2820	0
426	20241024	121800	108363010	2820	2820	2820	2820	41
427	20241024	121700	108247390	2820	2820	2820	2820	1824
428	20241024	121600	103103710	2825	2825	2825	2825	0
429	20241024	121500	103103710	2825	2825	2825	2825	0
430	20241024	121400	103103710	2825	2825	2825	2825	0
431	20241024	121300	103103710	2825	2825	2825	2825	6
432	20241024	121200	103086760	2825	2825	2825	2825	2
433	20241024	121100	103081110	2825	2825	2825	2825	0
434	20241024	121000	103081110	2825	2825	2825	2825	100
435	20241024	120900	102798610	2825	2825	2825	2825	0
436	20241024	120800	102798610	2825	2825	2825	2825	100
437	20241024	120700	102516110	2825	2825	2825	2825	100
438	20241024	120600	102233610	2830	2830	2830	2830	0
439	20241024	120500	102233610	2830	2830	2830	2830	0
440	20241024	120400	102233610	2830	2830	2830	2830	0
441	20241024	120300	102233610	2830	2830	2830	2830	0
442	20241024	120200	102233610	2830	2830	2830	2830	0
443	20241024	120100	102233610	2830	2830	2830	2830	0
444	20241024	120000	102233610	2830	2830	2830	2830	0
445	20241024	115900	102233610	2830	2830	2830	2830	0
446	20241024	115800	102233610	2830	2830	2830	2830	1
447	20241024	115700	102230780	2820	2830	2830	2820	213
448	20241024	115600	101630110	2820	2820	2820	2820	0
449	20241024	115500	101630110	2820	2820	2820	2820	125
450	20241024	115400	101277610	2825	2825	2825	2825	0
451	20241024	115300	101277610	2825	2825	2825	2825	0
452	20241024	115200	101277610	2825	2830	2830	2825	28
453	20241024	115100	101198455	2825	2825	2825	2825	0
454	20241024	115000	101198455	2825	2825	2825	2825	0
455	20241024	114900	101198455	2825	2825	2825	2825	0
456	20241024	114800	101198455	2825	2825	2825	2825	0
457	20241024	114700	101198455	2825	2825	2825	2825	0
458	20241024	114600	101198455	2825	2825	2825	2825	2
459	20241024	114500	101192805	2825	2825	2825	2825	0
460	20241024	114400	101192805	2825	2825	2825	2825	1
461	20241024	114300	101189980	2820	2820	2820	2820	1273
462	20241024	114200	97600120	2820	2820	2820	2820	0
463	20241024	114100	97600120	2820	2820	2820	2820	0
464	20241024	114000	97600120	2820	2820	2820	2820	1
465	20241024	113900	97597300	2815	2815	2815	2815	0
466	20241024	113800	97597300	2815	2815	2815	2815	250
467	20241024	113700	96893550	2815	2815	2815	2815	0
468	20241024	113600	96893550	2815	2815	2815	2815	30
469	20241024	113500	96809100	2815	2815	2815	2815	30
470	20241024	113400	96724650	2820	2820	2820	2820	0
471	20241024	113300	96724650	2820	2820	2820	2820	0
472	20241024	113200	96724650	2820	2820	2820	2820	0
473	20241024	113100	96724650	2820	2820	2820	2820	1010
474	20241024	113000	93876450	2825	2825	2825	2825	0
475	20241024	112900	93876450	2825	2825	2825	2825	0
476	20241024	112800	93876450	2825	2820	2825	2820	501
477	20241024	112700	92463625	2825	2825	2825	2820	8
478	20241024	112600	92441055	2830	2830	2830	2830	0
479	20241024	112500	92441055	2830	2830	2830	2830	8
480	20241024	112400	92418415	2830	2830	2830	2830	0
481	20241024	112300	92418415	2830	2830	2830	2830	0
482	20241024	112200	92418415	2830	2830	2830	2830	0
483	20241024	112100	92418415	2830	2830	2830	2830	1
484	20241024	112000	92415585	2830	2830	2830	2830	2
485	20241024	111900	92409925	2830	2830	2830	2830	1
486	20241024	111800	92407095	2815	2815	2815	2815	0
487	20241024	111700	92407095	2815	2815	2815	2815	0
488	20241024	111600	92407095	2815	2815	2815	2815	0
489	20241024	111500	92407095	2815	2820	2820	2815	225
490	20241024	111400	91773715	2815	2815	2815	2815	0
491	20241024	111300	91773715	2815	2820	2820	2815	2645
492	20241024	111200	84316080	2820	2820	2820	2820	0
493	20241024	111100	84316080	2820	2820	2820	2820	0
494	20241024	111000	84316080	2820	2820	2820	2820	100
495	20241024	110900	84034080	2820	2820	2820	2820	0
496	20241024	110800	84034080	2820	2820	2820	2820	0
497	20241024	110700	84034080	2820	2820	2820	2820	0
498	20241024	110600	84034080	2820	2820	2820	2820	0
499	20241024	110500	84034080	2820	2820	2820	2820	0
500	20241024	110400	84034080	2820	2820	2820	2820	200
501	20241024	110300	83470080	2830	2830	2830	2830	0
502	20241024	110200	83470080	2830	2820	2830	2820	8
503	20241024	110100	83447500	2820	2820	2820	2820	0
504	20241024	110000	83447500	2820	2820	2820	2820	0
505	20241024	105900	83447500	2820	2820	2820	2820	0
506	20241024	105800	83447500	2820	2820	2820	2820	1
507	20241024	105700	83444680	2830	2830	2830	2830	0
508	20241024	105600	83444680	2830	2830	2830	2830	0
509	20241024	105500	83444680	2830	2830	2830	2830	0
510	20241024	105400	83444680	2830	2830	2830	2820	1918
511	20241024	105300	78035860	2830	2830	2830	2830	0
512	20241024	105200	78035860	2830	2830	2830	2830	0
513	20241024	105100	78035860	2830	2830	2830	2830	0
514	20241024	105000	78035860	2830	2830	2830	2830	3
515	20241024	104900	78027370	2825	2825	2825	2825	0
516	20241024	104800	78027370	2825	2825	2825	2825	0
517	20241024	104700	78027370	2825	2825	2825	2825	0
518	20241024	104600	78027370	2825	2825	2825	2825	0
519	20241024	104500	78027370	2825	2825	2825	2825	250
520	20241024	104400	77321120	2835	2835	2835	2835	0
521	20241024	104300	77321120	2835	2835	2835	2835	0
522	20241024	104200	77321120	2835	2835	2835	2835	0
523	20241024	104100	77321120	2835	2835	2835	2835	0
524	20241024	104000	77321120	2835	2835	2835	2835	0
525	20241024	103900	77321120	2835	2835	2835	2835	1
526	20241024	103800	77318285	2820	2820	2820	2820	0
527	20241024	103700	77318285	2820	2820	2820	2820	0
528	20241024	103600	77318285	2820	2820	2820	2820	719
529	20241024	103500	75290705	2825	2825	2825	2825	0
530	20241024	103400	75290705	2825	2825	2825	2825	1
531	20241024	103300	75287880	2825	2815	2825	2815	201
532	20241024	103200	74722055	2815	2815	2815	2815	0
533	20241024	103100	74722055	2815	2815	2815	2815	100
534	20241024	103000	74440555	2815	2815	2815	2815	335
535	20241024	102900	73497530	2815	2815	2815	2815	0
536	20241024	102800	73497530	2815	2815	2815	2815	100
537	20241024	102700	73216030	2820	2820	2820	2820	0
538	20241024	102600	73216030	2820	2820	2820	2820	0
539	20241024	102500	73216030	2820	2820	2820	2820	0
540	20241024	102400	73216030	2820	2820	2820	2820	0
541	20241024	102300	73216030	2820	2820	2820	2820	365
542	20241024	102200	72186730	2825	2825	2825	2825	0
543	20241024	102100	72186730	2825	2825	2825	2825	3
544	20241024	102000	72178255	2835	2835	2835	2835	10
545	20241024	101900	72149905	2835	2835	2835	2835	0
546	20241024	101800	72149905	2835	2835	2835	2835	1
547	20241024	101700	72147070	2835	2835	2835	2835	0
548	20241024	101600	72147070	2835	2835	2835	2835	0
549	20241024	101500	72147070	2835	2835	2835	2835	0
550	20241024	101400	72147070	2835	2835	2835	2835	0
551	20241024	101300	72147070	2835	2835	2835	2835	0
552	20241024	101200	72147070	2835	2830	2835	2825	1009
553	20241024	101100	69291615	2830	2835	2835	2830	1001
554	20241024	101000	66458780	2830	2825	2830	2825	1114
555	20241024	100900	63306730	2825	2825	2825	2825	0
556	20241024	100800	63306730	2825	2825	2825	2825	1
557	20241024	100700	63303905	2820	2820	2820	2820	1067
558	20241024	100600	60294965	2825	2825	2825	2825	4
559	20241024	100500	60283665	2825	2830	2830	2825	362
560	20241024	100400	59260995	2830	2825	2830	2825	2291
561	20241024	100300	52788910	2835	2830	2835	2830	81
562	20241024	100200	52559675	2835	2835	2835	2835	0
563	20241024	100100	52559675	2835	2835	2835	2835	1
564	20241024	100000	52556840	2825	2830	2835	2825	1508
565	20241024	095900	48295910	2825	2825	2825	2825	0
566	20241024	095800	48295910	2825	2825	2825	2825	0
567	20241024	095700	48295910	2825	2825	2825	2825	0
568	20241024	095600	48295910	2825	2825	2825	2825	0
569	20241024	095500	48295910	2825	2825	2825	2825	0
570	20241024	095400	48295910	2825	2825	2825	2825	947
571	20241024	095300	45620635	2825	2825	2825	2825	0
572	20241024	095200	45620635	2825	2825	2825	2825	1
573	20241024	095100	45617810	2820	2820	2820	2820	0
574	20241024	095000	45617810	2820	2820	2820	2820	10
575	20241024	094900	45589610	2820	2820	2820	2820	0
576	20241024	094800	45589610	2820	2820	2820	2820	0
577	20241024	094700	45589610	2820	2820	2820	2820	353
578	20241024	094600	44594150	2815	2815	2815	2815	0
579	20241024	094500	44594150	2815	2815	2815	2815	0
580	20241024	094400	44594150	2815	2815	2815	2815	2
581	20241024	094300	44588520	2825	2825	2825	2825	0
582	20241024	094200	44588520	2825	2825	2825	2815	1004
583	20241024	094100	41762220	2825	2825	2825	2825	18
584	20241024	094000	41711370	2825	2825	2825	2825	24
585	20241024	093900	41643570	2810	2810	2810	2810	0
586	20241024	093800	41643570	2810	2810	2810	2810	0
587	20241024	093700	41643570	2810	2810	2810	2810	160
588	20241024	093600	41193970	2825	2825	2825	2825	0
589	20241024	093500	41193970	2825	2825	2825	2825	1
590	20241024	093400	41191145	2810	2810	2810	2810	1150
591	20241024	093300	37959645	2825	2825	2825	2825	5
592	20241024	093200	37945520	2830	2830	2830	2830	0
593	20241024	093100	37945520	2830	2830	2830	2830	2
594	20241024	093000	37939860	2830	2830	2830	2810	1202
595	20241024	092900	34560700	2830	2830	2830	2830	10
596	20241024	092800	34532400	2830	2830	2830	2830	36
597	20241024	092700	34430520	2830	2805	2830	2805	4
598	20241024	092600	34419250	2810	2815	2815	2810	4184
599	20241024	092500	22651960	2820	2820	2820	2820	641
600	20241024	092400	20844340	2820	2820	2820	2820	261
601	20241024	092300	20108320	2820	2820	2820	2820	0
602	20241024	092200	20108320	2820	2820	2820	2820	0
603	20241024	092100	20108320	2820	2815	2820	2815	1306
604	20241024	092000	16429430	2820	2820	2820	2820	0
605	20241024	091900	16429430	2820	2820	2820	2820	193
606	20241024	091800	15885170	2820	2820	2820	2820	10
607	20241024	091700	15856970	2835	2815	2835	2815	40
608	20241024	091600	15744170	2815	2830	2830	2815	1692
609	20241024	091500	10971280	2835	2835	2835	2835	1
610	20241024	091400	10968445	2835	2835	2835	2835	19
611	20241024	091300	10914580	2840	2840	2840	2840	0
612	20241024	091200	10914580	2840	2845	2845	2840	22
613	20241024	091100	10852010	2820	2825	2825	2820	600
614	20241024	091000	9158865	2825	2825	2825	2825	100
615	20241024	090900	8876365	2825	2830	2830	2825	465
616	20241024	090800	7561630	2830	2835	2835	2830	774
617	20241024	090700	5368710	2830	2830	2830	2830	0
618	20241024	090600	5368710	2830	2840	2840	2830	399
619	20241024	090500	4237120	2860	2860	2860	2860	0
620	20241024	090400	4237120	2860	2855	2860	2855	200
621	20241024	090300	3665210	2860	2840	2860	2840	34
622	20241024	090200	3568630	2830	2830	2830	2830	0
623	20241024	090100	3568630	2830	2830	2830	2830	0
624	20241024	090000	3568630	2830	2830	2830	2830	1261