KissMeData/092300/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200300	149841775	2820	2820	2820	2820	1715
3	20241024	200200	149841775	2820	2820	2820	2820	0
4	20241024	200100	149841775	2820	2820	2820	2820	0
5	20241024	200000	149841775	2820	2820	2820	2820	0
6	20241024	195900	149841775	2820	2820	2820	2820	0
7	20241024	195800	149841775	2820	2820	2820	2820	0
8	20241024	195700	149841775	2820	2820	2820	2820	0
9	20241024	195600	149841775	2820	2820	2820	2820	0
10	20241024	195500	149841775	2820	2820	2820	2820	0
11	20241024	195400	149841775	2820	2820	2820	2820	0
12	20241024	195300	149841775	2820	2820	2820	2820	0
13	20241024	195200	149841775	2820	2820	2820	2820	0
14	20241024	195100	149841775	2820	2820	2820	2820	0
15	20241024	195000	149841775	2820	2820	2820	2820	0
16	20241024	194900	149841775	2820	2820	2820	2820	0
17	20241024	194800	149841775	2820	2820	2820	2820	0
18	20241024	194700	149841775	2820	2820	2820	2820	0
19	20241024	194600	149841775	2820	2820	2820	2820	0
20	20241024	194500	149841775	2820	2820	2820	2820	0
21	20241024	194400	149841775	2820	2820	2820	2820	0
22	20241024	194300	149841775	2820	2820	2820	2820	0
23	20241024	194200	149841775	2820	2820	2820	2820	0
24	20241024	194100	149841775	2820	2820	2820	2820	0
25	20241024	194000	149841775	2820	2820	2820	2820	0
26	20241024	193900	149841775	2820	2820	2820	2820	0
27	20241024	193800	149841775	2820	2820	2820	2820	0
28	20241024	193700	149841775	2820	2820	2820	2820	0
29	20241024	193600	149841775	2820	2820	2820	2820	0
30	20241024	193500	149841775	2820	2820	2820	2820	0
31	20241024	193400	149841775	2820	2820	2820	2820	0
32	20241024	193300	149841775	2820	2820	2820	2820	1715
33	20241024	193200	149841775	2820	2820	2820	2820	0
34	20241024	193100	149841775	2820	2820	2820	2820	0
35	20241024	193000	149841775	2820	2820	2820	2820	0
36	20241024	192900	149841775	2820	2820	2820	2820	0
37	20241024	192800	149841775	2820	2820	2820	2820	0
38	20241024	192700	149841775	2820	2820	2820	2820	0
39	20241024	192600	149841775	2820	2820	2820	2820	0
40	20241024	192500	149841775	2820	2820	2820	2820	0
41	20241024	192400	149841775	2820	2820	2820	2820	0
42	20241024	192300	149841775	2820	2820	2820	2820	0
43	20241024	192200	149841775	2820	2820	2820	2820	0
44	20241024	192100	149841775	2820	2820	2820	2820	0
45	20241024	192000	149841775	2820	2820	2820	2820	0
46	20241024	191900	149841775	2820	2820	2820	2820	0
47	20241024	191800	149841775	2820	2820	2820	2820	0
48	20241024	191700	149841775	2820	2820	2820	2820	0
49	20241024	191600	149841775	2820	2820	2820	2820	0
50	20241024	191500	149841775	2820	2820	2820	2820	0
51	20241024	191400	149841775	2820	2820	2820	2820	0
52	20241024	191300	149841775	2820	2820	2820	2820	0
53	20241024	191200	149841775	2820	2820	2820	2820	0
54	20241024	191100	149841775	2820	2820	2820	2820	0
55	20241024	191000	149841775	2820	2820	2820	2820	0
56	20241024	190900	149841775	2820	2820	2820	2820	0
57	20241024	190800	149841775	2820	2820	2820	2820	0
58	20241024	190700	149841775	2820	2820	2820	2820	0
59	20241024	190600	149841775	2820	2820	2820	2820	0
60	20241024	190500	149841775	2820	2820	2820	2820	0
61	20241024	190400	149841775	2820	2820	2820	2820	0
62	20241024	190300	149841775	2820	2820	2820	2820	1715
63	20241024	190200	149841775	2820	2820	2820	2820	0
64	20241024	190100	149841775	2820	2820	2820	2820	0
65	20241024	190000	149841775	2820	2820	2820	2820	0
66	20241024	185900	149841775	2820	2820	2820	2820	0
67	20241024	185800	149841775	2820	2820	2820	2820	0
68	20241024	185700	149841775	2820	2820	2820	2820	0
69	20241024	185600	149841775	2820	2820	2820	2820	0
70	20241024	185500	149841775	2820	2820	2820	2820	0
71	20241024	185400	149841775	2820	2820	2820	2820	0
72	20241024	185300	149841775	2820	2820	2820	2820	0
73	20241024	185200	149841775	2820	2820	2820	2820	0
74	20241024	185100	149841775	2820	2820	2820	2820	0
75	20241024	185000	149841775	2820	2820	2820	2820	0
76	20241024	184900	149841775	2820	2820	2820	2820	0
77	20241024	184800	149841775	2820	2820	2820	2820	0
78	20241024	184700	149841775	2820	2820	2820	2820	0
79	20241024	184600	149841775	2820	2820	2820	2820	0
80	20241024	184500	149841775	2820	2820	2820	2820	0
81	20241024	184400	149841775	2820	2820	2820	2820	0
82	20241024	184300	149841775	2820	2820	2820	2820	0
83	20241024	184200	149841775	2820	2820	2820	2820	0
84	20241024	184100	149841775	2820	2820	2820	2820	0
85	20241024	184000	149841775	2820	2820	2820	2820	0
86	20241024	183900	149841775	2820	2820	2820	2820	0
87	20241024	183800	149841775	2820	2820	2820	2820	0
88	20241024	183700	149841775	2820	2820	2820	2820	0
89	20241024	183600	149841775	2820	2820	2820	2820	0
90	20241024	183500	149841775	2820	2820	2820	2820	0
91	20241024	183400	149841775	2820	2820	2820	2820	0
92	20241024	183300	149841775	2820	2820	2820	2820	1715
93	20241024	183200	149841775	2820	2820	2820	2820	0
94	20241024	183100	149841775	2820	2820	2820	2820	0
95	20241024	183000	149841775	2820	2820	2820	2820	0
96	20241024	182900	149841775	2820	2820	2820	2820	0
97	20241024	182800	149841775	2820	2820	2820	2820	0
98	20241024	182700	149841775	2820	2820	2820	2820	0
99	20241024	182600	149841775	2820	2820	2820	2820	0
100	20241024	182500	149841775	2820	2820	2820	2820	0
101	20241024	182400	149841775	2820	2820	2820	2820	0
102	20241024	182300	149841775	2820	2820	2820	2820	0
103	20241024	182200	149841775	2820	2820	2820	2820	0
104	20241024	182100	149841775	2820	2820	2820	2820	0
105	20241024	182000	149841775	2820	2820	2820	2820	0
106	20241024	181900	149841775	2820	2820	2820	2820	0
107	20241024	181800	149841775	2820	2820	2820	2820	0
108	20241024	181700	149841775	2820	2820	2820	2820	0
109	20241024	181600	149841775	2820	2820	2820	2820	0
110	20241024	181500	149841775	2820	2820	2820	2820	0
111	20241024	181400	149841775	2820	2820	2820	2820	0
112	20241024	181300	149841775	2820	2820	2820	2820	0
113	20241024	181200	149841775	2820	2820	2820	2820	0
114	20241024	181100	149841775	2820	2820	2820	2820	0
115	20241024	181000	149841775	2820	2820	2820	2820	0
116	20241024	180900	149841775	2820	2820	2820	2820	0
117	20241024	180800	149841775	2820	2820	2820	2820	0
118	20241024	180700	149841775	2820	2820	2820	2820	0
119	20241024	180600	149841775	2820	2820	2820	2820	0
120	20241024	180500	149841775	2820	2820	2820	2820	0
121	20241024	180400	149841775	2820	2820	2820	2820	0
122	20241024	180300	149841775	2820	2820	2820	2820	1715
123	20241024	180200	149841775	2820	2820	2820	2820	0
124	20241024	180100	149841775	2820	2820	2820	2820	0
125	20241024	180000	149841775	2820	2820	2820	2820	0
126	20241024	175900	149841775	2820	2820	2820	2820	0
127	20241024	175800	149841775	2820	2820	2820	2820	0
128	20241024	175700	149841775	2820	2820	2820	2820	0
129	20241024	175600	149841775	2820	2820	2820	2820	0
130	20241024	175500	149841775	2820	2820	2820	2820	0
131	20241024	175400	149841775	2820	2820	2820	2820	0
132	20241024	175300	149841775	2820	2820	2820	2820	0
133	20241024	175200	149841775	2820	2820	2820	2820	0
134	20241024	175100	149841775	2820	2820	2820	2820	0
135	20241024	175000	149841775	2820	2820	2820	2820	0
136	20241024	174900	149841775	2820	2820	2820	2820	0
137	20241024	174800	149841775	2820	2820	2820	2820	0
138	20241024	174700	149841775	2820	2820	2820	2820	0
139	20241024	174600	149841775	2820	2820	2820	2820	0
140	20241024	174500	149841775	2820	2820	2820	2820	0
141	20241024	174400	149841775	2820	2820	2820	2820	0
142	20241024	174300	149841775	2820	2820	2820	2820	0
143	20241024	174200	149841775	2820	2820	2820	2820	0
144	20241024	174100	149841775	2820	2820	2820	2820	0
145	20241024	174000	149841775	2820	2820	2820	2820	0
146	20241024	173900	149841775	2820	2820	2820	2820	0
147	20241024	173800	149841775	2820	2820	2820	2820	0
148	20241024	173700	149841775	2820	2820	2820	2820	0
149	20241024	173600	149841775	2820	2820	2820	2820	0
150	20241024	173500	149841775	2820	2820	2820	2820	0
151	20241024	173400	149841775	2820	2820	2820	2820	0
152	20241024	173300	149841775	2820	2820	2820	2820	1715
153	20241024	173200	149841775	2820	2820	2820	2820	0
154	20241024	173100	149841775	2820	2820	2820	2820	0
155	20241024	173000	149841775	2820	2820	2820	2820	0
156	20241024	172900	149841775	2820	2820	2820	2820	0
157	20241024	172800	149841775	2820	2820	2820	2820	0
158	20241024	172700	149841775	2820	2820	2820	2820	0
159	20241024	172600	149841775	2820	2820	2820	2820	0
160	20241024	172500	149841775	2820	2820	2820	2820	0
161	20241024	172400	149841775	2820	2820	2820	2820	0
162	20241024	172300	149841775	2820	2820	2820	2820	0
163	20241024	172200	149841775	2820	2820	2820	2820	0
164	20241024	172100	149841775	2820	2820	2820	2820	0
165	20241024	172000	149841775	2820	2820	2820	2820	0
166	20241024	171900	149841775	2820	2820	2820	2820	0
167	20241024	171800	149841775	2820	2820	2820	2820	0
168	20241024	171700	149841775	2820	2820	2820	2820	0
169	20241024	171600	149841775	2820	2820	2820	2820	0
170	20241024	171500	149841775	2820	2820	2820	2820	0
171	20241024	171400	149841775	2820	2820	2820	2820	0
172	20241024	171300	149841775	2820	2820	2820	2820	0
173	20241024	171200	149841775	2820	2820	2820	2820	0
174	20241024	171100	149841775	2820	2820	2820	2820	0
175	20241024	171000	149841775	2820	2820	2820	2820	0
176	20241024	170900	149841775	2820	2820	2820	2820	0
177	20241024	170800	149841775	2820	2820	2820	2820	0
178	20241024	170700	149841775	2820	2820	2820	2820	0
179	20241024	170600	149841775	2820	2820	2820	2820	0
180	20241024	170500	149841775	2820	2820	2820	2820	0
181	20241024	170400	149841775	2820	2820	2820	2820	0
182	20241024	170300	149841775	2820	2820	2820	2820	1715
183	20241024	170200	149841775	2820	2820	2820	2820	0
184	20241024	170100	149841775	2820	2820	2820	2820	0
185	20241024	170000	149841775	2820	2820	2820	2820	0
186	20241024	165900	149841775	2820	2820	2820	2820	0
187	20241024	165800	149841775	2820	2820	2820	2820	0
188	20241024	165700	149841775	2820	2820	2820	2820	0
189	20241024	165600	149841775	2820	2820	2820	2820	0
190	20241024	165500	149841775	2820	2820	2820	2820	0
191	20241024	165400	149841775	2820	2820	2820	2820	0
192	20241024	165300	149841775	2820	2820	2820	2820	0
193	20241024	165200	149841775	2820	2820	2820	2820	0
194	20241024	165100	149841775	2820	2820	2820	2820	0
195	20241024	165000	149841775	2820	2820	2820	2820	0
196	20241024	164900	149841775	2820	2820	2820	2820	0
197	20241024	164800	149841775	2820	2820	2820	2820	0
198	20241024	164700	149841775	2820	2820	2820	2820	0
199	20241024	164600	149841775	2820	2820	2820	2820	0
200	20241024	164500	149841775	2820	2820	2820	2820	0
201	20241024	164400	149841775	2820	2820	2820	2820	0
202	20241024	164300	149841775	2820	2820	2820	2820	0
203	20241024	164200	149841775	2820	2820	2820	2820	0
204	20241024	164100	149841775	2820	2820	2820	2820	0
205	20241024	164000	149841775	2820	2820	2820	2820	0
206	20241024	163900	149841775	2820	2820	2820	2820	0
207	20241024	163800	149841775	2820	2820	2820	2820	0
208	20241024	163700	149841775	2820	2820	2820	2820	0
209	20241024	163600	149841775	2820	2820	2820	2820	0
210	20241024	163500	149841775	2820	2820	2820	2820	0
211	20241024	163400	149841775	2820	2820	2820	2820	0
212	20241024	163300	149841775	2820	2820	2820	2820	1715
213	20241024	163200	149841775	2820	2820	2820	2820	0
214	20241024	163100	149841775	2820	2820	2820	2820	0
215	20241024	163000	149841775	2820	2820	2820	2820	0
216	20241024	162900	149841775	2820	2820	2820	2820	0
217	20241024	162800	149841775	2820	2820	2820	2820	0
218	20241024	162700	149841775	2820	2820	2820	2820	0
219	20241024	162600	149841775	2820	2820	2820	2820	0
220	20241024	162500	149841775	2820	2820	2820	2820	0
221	20241024	162400	149841775	2820	2820	2820	2820	0
222	20241024	162300	149841775	2820	2820	2820	2820	0
223	20241024	162200	149841775	2820	2820	2820	2820	0
224	20241024	162100	149841775	2820	2820	2820	2820	0
225	20241024	162000	149841775	2820	2820	2820	2820	0
226	20241024	161900	149841775	2820	2820	2820	2820	0
227	20241024	161800	149841775	2820	2820	2820	2820	0
228	20241024	161700	149841775	2820	2820	2820	2820	0
229	20241024	161600	149841775	2820	2820	2820	2820	0
230	20241024	161500	149841775	2820	2820	2820	2820	0
231	20241024	161400	149841775	2820	2820	2820	2820	0
232	20241024	161300	149841775	2820	2820	2820	2820	0
233	20241024	161200	149841775	2820	2820	2820	2820	0
234	20241024	161100	149841775	2820	2820	2820	2820	0
235	20241024	161000	149841775	2820	2820	2820	2820	0
236	20241024	160900	149841775	2820	2820	2820	2820	0
237	20241024	160800	149841775	2820	2820	2820	2820	0
238	20241024	160700	149841775	2820	2820	2820	2820	0
239	20241024	160600	149841775	2820	2820	2820	2820	0
240	20241024	160500	149841775	2820	2820	2820	2820	0
241	20241024	160400	149841775	2820	2820	2820	2820	0
242	20241024	160300	149841775	2820	2820	2820	2820	1715
243	20241024	160200	149841775	2820	2820	2820	2820	0
244	20241024	160100	149841775	2820	2820	2820	2820	0
245	20241024	160000	149841775	2820	2820	2820	2820	0
246	20241024	155900	149841775	2820	2820	2820	2820	0
247	20241024	155800	149841775	2820	2820	2820	2820	0
248	20241024	155700	149841775	2820	2820	2820	2820	0
249	20241024	155600	149841775	2820	2820	2820	2820	0
250	20241024	155500	149841775	2820	2820	2820	2820	0
251	20241024	155400	149841775	2820	2820	2820	2820	0
252	20241024	155300	149841775	2820	2820	2820	2820	0
253	20241024	155200	149841775	2820	2820	2820	2820	0
254	20241024	155100	149841775	2820	2820	2820	2820	0
255	20241024	155000	149841775	2820	2820	2820	2820	0
256	20241024	154900	149841775	2820	2820	2820	2820	0
257	20241024	154800	149841775	2820	2820	2820	2820	0
258	20241024	154700	149841775	2820	2820	2820	2820	0
259	20241024	154600	149841775	2820	2820	2820	2820	0
260	20241024	154500	149841775	2820	2820	2820	2820	0
261	20241024	154400	149841775	2820	2820	2820	2820	0
262	20241024	154300	149841775	2820	2820	2820	2820	0
263	20241024	154200	149841775	2820	2820	2820	2820	0
264	20241024	154100	149841775	2820	2820	2820	2820	0
265	20241024	154000	149841775	2820	2820	2820	2820	0
266	20241024	153900	149841775	2820	2820	2820	2820	0
267	20241024	153800	149841775	2820	2820	2820	2820	0
268	20241024	153700	149841775	2820	2820	2820	2820	0
269	20241024	153600	149841775	2820	2820	2820	2820	0
270	20241024	153500	149841775	2820	2820	2820	2820	0
271	20241024	153400	149841775	2820	2820	2820	2820	0
272	20241024	153300	149841775	2820	2820	2820	2820	1715
273	20241024	153200	149841775	2820	2820	2820	2820	0
274	20241024	153100	149841775	2820	2820	2820	2820	0
275	20241024	153000	149841775	2820	2820	2820	2820	1715
276	20241024	152900	145005475	2840	2840	2840	2840	0
277	20241024	152800	145005475	2840	2840	2840	2840	0
278	20241024	152700	145005475	2840	2840	2840	2840	0
279	20241024	152600	145005475	2840	2840	2840	2840	0
280	20241024	152500	145005475	2840	2840	2840	2840	0
281	20241024	152400	145005475	2840	2840	2840	2840	0
282	20241024	152300	145005475	2840	2840	2840	2840	0
283	20241024	152200	145005475	2840	2840	2840	2840	0
284	20241024	152100	145005475	2840	2840	2840	2840	0
285	20241024	152000	145005475	2840	2840	2840	2840	0
286	20241024	151900	145005475	2840	2825	2840	2825	131
287	20241024	151800	144635385	2845	2845	2845	2845	0
288	20241024	151700	144635385	2845	2845	2845	2845	0
289	20241024	151600	144635385	2845	2845	2845	2845	1
290	20241024	151500	144632540	2825	2825	2825	2825	10
291	20241024	151400	144604290	2825	2825	2825	2825	0
292	20241024	151300	144604290	2825	2845	2845	2825	1070
293	20241024	151200	141581500	2830	2830	2830	2830	0
294	20241024	151100	141581500	2830	2850	2850	2830	1001
295	20241024	151000	138748615	2830	2845	2845	2830	1021
296	20241024	150900	135858880	2850	2850	2850	2850	0
297	20241024	150800	135858880	2850	2855	2855	2850	36
298	20241024	150700	135756120	2855	2855	2855	2855	0
299	20241024	150600	135756120	2855	2855	2855	2855	0
300	20241024	150500	135756120	2855	2850	2855	2830	34
301	20241024	150400	135659720	2855	2850	2855	2850	296
302	20241024	150300	134816115	2850	2850	2850	2850	0
303	20241024	150200	134816115	2850	2850	2850	2850	0
304	20241024	150100	134816115	2850	2850	2850	2850	0
305	20241024	150000	134816115	2850	2850	2850	2850	0
306	20241024	145900	134816115	2850	2850	2850	2850	1
307	20241024	145800	134813265	2830	2830	2830	2830	1408
308	20241024	145700	130828625	2830	2840	2840	2830	592
309	20241024	145600	129152665	2850	2850	2850	2850	1
310	20241024	145500	129149815	2845	2845	2845	2845	0
311	20241024	145400	129149815	2845	2845	2845	2845	3
312	20241024	145300	129141280	2850	2850	2850	2850	0
313	20241024	145200	129141280	2850	2845	2850	2845	439
314	20241024	145100	127890185	2850	2850	2850	2850	0
315	20241024	145000	127890185	2850	2850	2850	2850	0
316	20241024	144900	127890185	2850	2850	2850	2850	0
317	20241024	144800	127890185	2850	2850	2850	2850	0
318	20241024	144700	127890185	2850	2850	2850	2850	0
319	20241024	144600	127890185	2850	2850	2850	2850	0
320	20241024	144500	127890185	2850	2845	2850	2845	568
321	20241024	144400	126271390	2845	2845	2845	2845	1
322	20241024	144300	126268545	2830	2835	2835	2830	489
323	20241024	144200	124883700	2840	2850	2850	2840	171
324	20241024	144100	124396360	2850	2850	2850	2850	0
325	20241024	144000	124396360	2850	2850	2850	2850	1
326	20241024	143900	124393510	2835	2835	2835	2835	5
327	20241024	143800	124379335	2850	2850	2850	2850	0
328	20241024	143700	124379335	2850	2850	2850	2850	0
329	20241024	143600	124379335	2850	2845	2850	2845	3000
330	20241024	143500	115832755	2840	2840	2840	2840	0
331	20241024	143400	115832755	2840	2840	2840	2840	0
332	20241024	143300	115832755	2840	2840	2840	2840	0
333	20241024	143200	115832755	2840	2840	2840	2840	25
334	20241024	143100	115761755	2840	2840	2840	2840	0
335	20241024	143000	115761755	2840	2840	2840	2840	0
336	20241024	142900	115761755	2840	2840	2840	2840	0
337	20241024	142800	115761755	2840	2840	2840	2840	181
338	20241024	142700	115247715	2830	2830	2830	2830	0
339	20241024	142600	115247715	2830	2830	2830	2830	238
340	20241024	142500	114574175	2830	2830	2830	2830	1621
341	20241024	142400	109986745	2835	2835	2835	2835	1510
342	20241024	142300	105705895	2840	2840	2840	2840	0
343	20241024	142200	105705895	2840	2840	2840	2840	0
344	20241024	142100	105705895	2840	2840	2840	2840	0
345	20241024	142000	105705895	2840	2840	2840	2840	0
346	20241024	141900	105705895	2840	2840	2840	2840	0
347	20241024	141800	105705895	2840	2840	2840	2840	0
348	20241024	141700	105705895	2840	2840	2840	2840	0
349	20241024	141600	105705895	2840	2840	2840	2840	20
350	20241024	141500	105649095	2840	2840	2840	2840	0
351	20241024	141400	105649095	2840	2840	2840	2840	0
352	20241024	141300	105649095	2840	2840	2840	2840	0
353	20241024	141200	105649095	2840	2840	2840	2840	0
354	20241024	141100	105649095	2840	2840	2840	2840	0
355	20241024	141000	105649095	2840	2840	2840	2840	0
356	20241024	140900	105649095	2840	2840	2840	2840	0
357	20241024	140800	105649095	2840	2840	2840	2840	0
358	20241024	140700	105649095	2840	2840	2840	2840	0
359	20241024	140600	105649095	2840	2840	2840	2840	0
360	20241024	140500	105649095	2840	2840	2840	2840	0
361	20241024	140400	105649095	2840	2840	2840	2840	0
362	20241024	140300	105649095	2840	2840	2840	2840	0
363	20241024	140200	105649095	2840	2840	2840	2840	0
364	20241024	140100	105649095	2840	2840	2840	2840	0
365	20241024	140000	105649095	2840	2840	2840	2840	0
366	20241024	135900	105649095	2840	2840	2840	2840	0
367	20241024	135800	105649095	2840	2840	2840	2840	0
368	20241024	135700	105649095	2840	2840	2840	2840	1
369	20241024	135600	105646255	2835	2835	2835	2835	0
370	20241024	135500	105646255	2835	2835	2835	2835	0
371	20241024	135400	105646255	2835	2835	2835	2835	0
372	20241024	135300	105646255	2835	2835	2835	2835	0
373	20241024	135200	105646255	2835	2835	2835	2835	0
374	20241024	135100	105646255	2835	2835	2835	2835	0
375	20241024	135000	105646255	2835	2835	2835	2835	0
376	20241024	134900	105646255	2835	2835	2835	2835	0
377	20241024	134800	105646255	2835	2835	2835	2835	0
378	20241024	134700	105646255	2835	2835	2835	2835	0
379	20241024	134600	105646255	2835	2835	2835	2835	1000
380	20241024	134500	102811255	2840	2840	2840	2840	10
381	20241024	134400	102782855	2840	2840	2840	2840	0
382	20241024	134300	102782855	2840	2840	2840	2840	0
383	20241024	134200	102782855	2840	2840	2840	2840	0
384	20241024	134100	102782855	2840	2840	2840	2840	0
385	20241024	134000	102782855	2840	2840	2840	2840	0
386	20241024	133900	102782855	2840	2840	2840	2840	0
387	20241024	133800	102782855	2840	2840	2840	2840	4
388	20241024	133700	102771495	2835	2835	2835	2835	65
389	20241024	133600	102587220	2840	2840	2840	2840	0
390	20241024	133500	102587220	2840	2840	2840	2840	197
391	20241024	133400	102027740	2840	2840	2840	2840	4
392	20241024	133300	102016380	2840	2840	2845	2840	68
393	20241024	133200	101823115	2835	2835	2835	2835	0
394	20241024	133100	101823115	2835	2835	2835	2835	0
395	20241024	133000	101823115	2835	2835	2835	2835	0
396	20241024	132900	101823115	2835	2835	2835	2835	20
397	20241024	132800	101766415	2840	2840	2840	2840	0
398	20241024	132700	101766415	2840	2840	2840	2840	0
399	20241024	132600	101766415	2840	2840	2840	2840	0
400	20241024	132500	101766415	2840	2840	2840	2840	300
401	20241024	132400	100914415	2845	2845	2845	2845	0
402	20241024	132300	100914415	2845	2845	2845	2845	0
403	20241024	132200	100914415	2845	2845	2845	2845	0
404	20241024	132100	100914415	2845	2845	2845	2845	0
405	20241024	132000	100914415	2845	2845	2845	2845	21
406	20241024	131900	100854670	2845	2845	2845	2845	0
407	20241024	131800	100854670	2845	2845	2845	2845	168
408	20241024	131700	100376710	2855	2855	2855	2855	0
409	20241024	131600	100376710	2855	2855	2855	2855	0
410	20241024	131500	100376710	2855	2855	2855	2855	0
411	20241024	131400	100376710	2855	2855	2855	2855	0
412	20241024	131300	100376710	2855	2855	2855	2855	0
413	20241024	131200	100376710	2855	2855	2855	2855	0
414	20241024	131100	100376710	2855	2855	2855	2855	0
415	20241024	131000	100376710	2855	2855	2855	2855	0
416	20241024	130900	100376710	2855	2855	2855	2855	0
417	20241024	130800	100376710	2855	2855	2855	2855	0
418	20241024	130700	100376710	2855	2855	2855	2855	0
419	20241024	130600	100376710	2855	2855	2855	2855	0
420	20241024	130500	100376710	2855	2855	2855	2855	0
421	20241024	130400	100376710	2855	2855	2855	2855	0
422	20241024	130300	100376710	2855	2855	2855	2855	0
423	20241024	130200	100376710	2855	2855	2855	2855	0
424	20241024	130100	100376710	2855	2855	2855	2855	0
425	20241024	130000	100376710	2855	2855	2855	2855	0
426	20241024	125900	100376710	2855	2855	2855	2855	0
427	20241024	125800	100376710	2855	2855	2855	2855	0
428	20241024	125700	100376710	2855	2855	2855	2855	0
429	20241024	125600	100376710	2855	2855	2855	2855	0
430	20241024	125500	100376710	2855	2855	2855	2855	0
431	20241024	125400	100376710	2855	2855	2855	2855	0
432	20241024	125300	100376710	2855	2855	2855	2855	0
433	20241024	125200	100376710	2855	2855	2855	2855	0
434	20241024	125100	100376710	2855	2855	2855	2855	0
435	20241024	125000	100376710	2855	2855	2855	2855	0
436	20241024	124900	100376710	2855	2855	2855	2855	0
437	20241024	124800	100376710	2855	2855	2855	2855	0
438	20241024	124700	100376710	2855	2855	2855	2855	10
439	20241024	124600	100348160	2855	2855	2855	2855	0
440	20241024	124500	100348160	2855	2855	2855	2855	1
441	20241024	124400	100345305	2830	2830	2830	2830	0
442	20241024	124300	100345305	2830	2830	2830	2830	0
443	20241024	124200	100345305	2830	2830	2830	2830	0
444	20241024	124100	100345305	2830	2830	2830	2830	0
445	20241024	124000	100345305	2830	2830	2830	2830	0
446	20241024	123900	100345305	2830	2830	2830	2830	0
447	20241024	123800	100345305	2830	2830	2830	2830	0
448	20241024	123700	100345305	2830	2830	2830	2830	0
449	20241024	123600	100345305	2830	2830	2830	2830	0
450	20241024	123500	100345305	2830	2830	2830	2830	912
451	20241024	123400	97764345	2835	2840	2840	2835	1287
452	20241024	123300	94114420	2860	2860	2860	2860	0
453	20241024	123200	94114420	2860	2860	2860	2860	0
454	20241024	123100	94114420	2860	2860	2860	2860	0
455	20241024	123000	94114420	2860	2860	2860	2860	0
456	20241024	122900	94114420	2860	2860	2860	2860	0
457	20241024	122800	94114420	2860	2860	2860	2860	0
458	20241024	122700	94114420	2860	2860	2860	2860	0
459	20241024	122600	94114420	2860	2860	2860	2860	0
460	20241024	122500	94114420	2860	2860	2860	2860	0
461	20241024	122400	94114420	2860	2860	2860	2860	0
462	20241024	122300	94114420	2860	2860	2860	2860	0
463	20241024	122200	94114420	2860	2860	2860	2860	0
464	20241024	122100	94114420	2860	2860	2860	2860	0
465	20241024	122000	94114420	2860	2860	2860	2860	0
466	20241024	121900	94114420	2860	2850	2860	2850	126
467	20241024	121800	93754800	2840	2840	2840	2840	0
468	20241024	121700	93754800	2840	2840	2840	2840	88
469	20241024	121600	93504880	2840	2840	2840	2840	0
470	20241024	121500	93504880	2840	2840	2840	2840	229
471	20241024	121400	92854520	2840	2840	2840	2840	802
472	20241024	121300	90576840	2840	2840	2840	2840	0
473	20241024	121200	90576840	2840	2845	2845	2840	2500
474	20241024	121100	83475445	2850	2850	2850	2850	0
475	20241024	121000	83475445	2850	2850	2850	2850	0
476	20241024	120900	83475445	2850	2850	2850	2850	0
477	20241024	120800	83475445	2850	2850	2850	2850	0
478	20241024	120700	83475445	2850	2850	2850	2850	0
479	20241024	120600	83475445	2850	2850	2850	2850	0
480	20241024	120500	83475445	2850	2850	2850	2850	0
481	20241024	120400	83475445	2850	2850	2850	2850	0
482	20241024	120300	83475445	2850	2850	2850	2850	0
483	20241024	120200	83475445	2850	2850	2850	2850	0
484	20241024	120100	83475445	2850	2850	2850	2850	0
485	20241024	120000	83475445	2850	2850	2850	2850	20
486	20241024	115900	83418445	2850	2850	2850	2850	0
487	20241024	115800	83418445	2850	2850	2850	2850	0
488	20241024	115700	83418445	2850	2850	2850	2850	0
489	20241024	115600	83418445	2850	2850	2850	2850	0
490	20241024	115500	83418445	2850	2850	2850	2850	0
491	20241024	115400	83418445	2850	2850	2850	2850	0
492	20241024	115300	83418445	2850	2850	2850	2850	0
493	20241024	115200	83418445	2850	2850	2850	2850	0
494	20241024	115100	83418445	2850	2850	2850	2850	0
495	20241024	115000	83418445	2850	2850	2850	2850	0
496	20241024	114900	83418445	2850	2850	2850	2850	326
497	20241024	114800	82489345	2855	2855	2855	2855	0
498	20241024	114700	82489345	2855	2855	2855	2855	12
499	20241024	114600	82455085	2855	2855	2855	2855	0
500	20241024	114500	82455085	2855	2855	2855	2855	0
501	20241024	114400	82455085	2855	2855	2855	2855	0
502	20241024	114300	82455085	2855	2855	2855	2855	0
503	20241024	114200	82455085	2855	2855	2855	2855	70
504	20241024	114100	82255235	2860	2860	2860	2860	0
505	20241024	114000	82255235	2860	2860	2860	2860	0
506	20241024	113900	82255235	2860	2860	2860	2860	0
507	20241024	113800	82255235	2860	2860	2860	2860	0
508	20241024	113700	82255235	2860	2860	2860	2860	2
509	20241024	113600	82249515	2855	2855	2855	2855	10
510	20241024	113500	82220965	2855	2855	2855	2855	0
511	20241024	113400	82220965	2855	2855	2855	2855	0
512	20241024	113300	82220965	2855	2855	2855	2855	0
513	20241024	113200	82220965	2855	2855	2855	2855	0
514	20241024	113100	82220965	2855	2855	2855	2855	0
515	20241024	113000	82220965	2855	2855	2855	2855	0
516	20241024	112900	82220965	2855	2855	2855	2855	1
517	20241024	112800	82218110	2855	2855	2855	2855	0
518	20241024	112700	82218110	2855	2855	2855	2855	0
519	20241024	112600	82218110	2855	2855	2855	2855	8
520	20241024	112500	82195270	2855	2855	2855	2855	13
521	20241024	112400	82158155	2855	2855	2855	2855	0
522	20241024	112300	82158155	2855	2855	2855	2855	0
523	20241024	112200	82158155	2855	2855	2855	2855	1
524	20241024	112100	82155300	2855	2855	2855	2855	0
525	20241024	112000	82155300	2855	2855	2855	2855	0
526	20241024	111900	82155300	2855	2855	2855	2855	0
527	20241024	111800	82155300	2855	2855	2855	2855	0
528	20241024	111700	82155300	2855	2855	2855	2855	36
529	20241024	111600	82052520	2855	2855	2855	2855	0
530	20241024	111500	82052520	2855	2855	2855	2855	0
531	20241024	111400	82052520	2855	2855	2855	2855	0
532	20241024	111300	82052520	2855	2855	2855	2855	0
533	20241024	111200	82052520	2855	2855	2855	2855	0
534	20241024	111100	82052520	2855	2855	2855	2855	0
535	20241024	111000	82052520	2855	2855	2855	2855	0
536	20241024	110900	82052520	2855	2855	2855	2855	0
537	20241024	110800	82052520	2855	2855	2855	2855	0
538	20241024	110700	82052520	2855	2855	2855	2855	800
539	20241024	110600	79768520	2850	2850	2850	2850	0
540	20241024	110500	79768520	2850	2850	2850	2850	100
541	20241024	110400	79483520	2850	2850	2850	2850	0
542	20241024	110300	79483520	2850	2850	2850	2850	0
543	20241024	110200	79483520	2850	2850	2850	2850	0
544	20241024	110100	79483520	2850	2850	2850	2850	2
545	20241024	110000	79477820	2850	2850	2850	2850	0
546	20241024	105900	79477820	2850	2850	2850	2850	100
547	20241024	105800	79192820	2850	2850	2850	2850	0
548	20241024	105700	79192820	2850	2850	2850	2850	0
549	20241024	105600	79192820	2850	2850	2850	2850	0
550	20241024	105500	79192820	2850	2850	2850	2850	0
551	20241024	105400	79192820	2850	2850	2850	2850	0
552	20241024	105300	79192820	2850	2850	2850	2850	0
553	20241024	105200	79192820	2850	2850	2850	2850	0
554	20241024	105100	79192820	2850	2850	2850	2850	0
555	20241024	105000	79192820	2850	2850	2850	2850	0
556	20241024	104900	79192820	2850	2850	2850	2850	0
557	20241024	104800	79192820	2850	2850	2850	2850	0
558	20241024	104700	79192820	2850	2850	2850	2850	0
559	20241024	104600	79192820	2850	2850	2850	2850	0
560	20241024	104500	79192820	2850	2850	2850	2850	0
561	20241024	104400	79192820	2850	2850	2850	2850	0
562	20241024	104300	79192820	2850	2850	2850	2850	0
563	20241024	104200	79192820	2850	2850	2850	2850	0
564	20241024	104100	79192820	2850	2850	2850	2850	0
565	20241024	104000	79192820	2850	2850	2850	2850	0
566	20241024	103900	79192820	2850	2850	2850	2850	0
567	20241024	103800	79192820	2850	2850	2850	2850	0
568	20241024	103700	79192820	2850	2850	2850	2850	0
569	20241024	103600	79192820	2850	2850	2850	2850	0
570	20241024	103500	79192820	2850	2850	2850	2850	0
571	20241024	103400	79192820	2850	2850	2850	2850	0
572	20241024	103300	79192820	2850	2850	2850	2850	0
573	20241024	103200	79192820	2850	2850	2850	2850	0
574	20241024	103100	79192820	2850	2850	2850	2850	0
575	20241024	103000	79192820	2850	2850	2850	2850	0
576	20241024	102900	79192820	2850	2850	2850	2850	0
577	20241024	102800	79192820	2850	2850	2850	2850	17
578	20241024	102700	79144370	2850	2850	2850	2850	0
579	20241024	102600	79144370	2850	2845	2850	2845	37
580	20241024	102500	79039075	2840	2840	2840	2840	0
581	20241024	102400	79039075	2840	2840	2840	2840	0
582	20241024	102300	79039075	2840	2840	2840	2840	0
583	20241024	102200	79039075	2840	2840	2840	2840	0
584	20241024	102100	79039075	2840	2840	2840	2840	0
585	20241024	102000	79039075	2840	2840	2840	2840	0
586	20241024	101900	79039075	2840	2845	2845	2840	260
587	20241024	101800	78299425	2845	2845	2845	2845	0
588	20241024	101700	78299425	2845	2845	2845	2845	0
589	20241024	101600	78299425	2845	2845	2845	2845	0
590	20241024	101500	78299425	2845	2845	2845	2845	0
591	20241024	101400	78299425	2845	2845	2845	2845	0
592	20241024	101300	78299425	2845	2845	2845	2845	0
593	20241024	101200	78299425	2845	2845	2845	2845	0
594	20241024	101100	78299425	2845	2845	2845	2845	1
595	20241024	101000	78296580	2850	2850	2850	2850	2
596	20241024	100900	78290880	2850	2850	2850	2850	20
597	20241024	100800	78233880	2850	2840	2855	2840	4
598	20241024	100700	78222495	2835	2835	2835	2835	0
599	20241024	100600	78222495	2835	2835	2835	2835	0
600	20241024	100500	78222495	2835	2835	2835	2835	0
601	20241024	100400	78222495	2835	2835	2835	2835	0
602	20241024	100300	78222495	2835	2835	2835	2835	0
603	20241024	100200	78222495	2835	2835	2835	2835	1
604	20241024	100100	78219660	2845	2845	2845	2845	20
605	20241024	100000	78162760	2855	2855	2855	2855	11
606	20241024	095900	78131355	2855	2855	2855	2855	5
607	20241024	095800	78117080	2835	2835	2835	2835	0
608	20241024	095700	78117080	2835	2835	2835	2835	20
609	20241024	095600	78060380	2835	2835	2835	2835	475
610	20241024	095500	76713755	2840	2840	2840	2840	0
611	20241024	095400	76713755	2840	2840	2840	2840	0
612	20241024	095300	76713755	2840	2840	2840	2840	515
613	20241024	095200	75251155	2855	2855	2855	2855	1
614	20241024	095100	75248300	2840	2840	2840	2840	0
615	20241024	095000	75248300	2840	2840	2840	2840	100
616	20241024	094900	74964300	2855	2855	2855	2855	32
617	20241024	094800	74872940	2855	2855	2855	2855	0
618	20241024	094700	74872940	2855	2855	2855	2855	5
619	20241024	094600	74858665	2835	2835	2835	2835	0
620	20241024	094500	74858665	2835	2835	2835	2835	0
621	20241024	094400	74858665	2835	2835	2835	2835	266
622	20241024	094300	74104555	2850	2850	2850	2850	2
623	20241024	094200	74098855	2850	2850	2850	2850	100
624	20241024	094100	73813855	2850	2850	2850	2850	1
625	20241024	094000	73811005	2850	2850	2850	2850	6
626	20241024	093900	73793905	2845	2845	2845	2845	0
627	20241024	093800	73793905	2845	2845	2845	2845	441
628	20241024	093700	72539260	2845	2845	2845	2845	105
629	20241024	093600	72240535	2845	2845	2845	2845	0
630	20241024	093500	72240535	2845	2845	2845	2845	1
631	20241024	093400	72237690	2845	2845	2845	2845	28
632	20241024	093300	72158030	2835	2835	2835	2835	0
633	20241024	093200	72158030	2835	2835	2835	2835	0
634	20241024	093100	72158030	2835	2835	2835	2835	126
635	20241024	093000	71800820	2835	2835	2835	2835	0
636	20241024	092900	71800820	2835	2835	2835	2835	0
637	20241024	092800	71800820	2835	2840	2840	2835	850
638	20241024	092700	69390805	2835	2845	2845	2835	994
639	20241024	092600	66571260	2845	2845	2845	2845	1
640	20241024	092500	66568415	2840	2840	2840	2840	0
641	20241024	092400	66568415	2840	2840	2840	2840	0
642	20241024	092300	66568415	2840	2840	2840	2840	1
643	20241024	092200	66565575	2845	2845	2845	2845	1
644	20241024	092100	66562730	2840	2840	2840	2840	378
645	20241024	092000	65489210	2835	2835	2835	2835	1000
646	20241024	091900	62654210	2840	2840	2840	2840	177
647	20241024	091800	62151530	2835	2835	2835	2835	0
648	20241024	091700	62151530	2835	2835	2835	2835	0
649	20241024	091600	62151530	2835	2845	2845	2835	716
650	20241024	091500	60119445	2850	2850	2850	2850	0
651	20241024	091400	60119445	2850	2850	2850	2850	1
652	20241024	091300	60116595	2855	2855	2855	2855	1
653	20241024	091200	60113740	2845	2845	2845	2845	0
654	20241024	091100	60113740	2845	2855	2855	2845	501
655	20241024	091000	58688385	2845	2835	2855	2835	1786
656	20241024	090900	53612205	2850	2850	2850	2850	9
657	20241024	090800	53586555	2850	2840	2850	2830	2864
658	20241024	090700	45473500	2840	2840	2840	2840	200
659	20241024	090600	44905500	2835	2835	2835	2835	0
660	20241024	090500	44905500	2835	2835	2845	2835	1450
661	20241024	090400	40793970	2835	2845	2845	2835	2268
662	20241024	090300	34362665	2860	2860	2860	2860	104
663	20241024	090200	34065225	2870	2850	2870	2850	1000
664	20241024	090100	31199975	2835	2840	2850	2835	3828
665	20241024	090000	20342825	2840	2835	2850	2835	7175