KissMeData/096760/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200700	326014240	2980	2980	2980	2980	277
3	20241024	200600	326014240	2980	2980	2980	2980	0
4	20241024	200500	326014240	2980	2980	2980	2980	0
5	20241024	200400	326014240	2980	2980	2980	2980	0
6	20241024	200300	326014240	2980	2980	2980	2980	0
7	20241024	200200	326014240	2980	2980	2980	2980	0
8	20241024	200100	326014240	2980	2980	2980	2980	0
9	20241024	200000	326014240	2980	2980	2980	2980	0
10	20241024	195900	326014240	2980	2980	2980	2980	0
11	20241024	195800	326014240	2980	2980	2980	2980	0
12	20241024	195700	326014240	2980	2980	2980	2980	0
13	20241024	195600	326014240	2980	2980	2980	2980	0
14	20241024	195500	326014240	2980	2980	2980	2980	0
15	20241024	195400	326014240	2980	2980	2980	2980	0
16	20241024	195300	326014240	2980	2980	2980	2980	0
17	20241024	195200	326014240	2980	2980	2980	2980	0
18	20241024	195100	326014240	2980	2980	2980	2980	0
19	20241024	195000	326014240	2980	2980	2980	2980	0
20	20241024	194900	326014240	2980	2980	2980	2980	0
21	20241024	194800	326014240	2980	2980	2980	2980	0
22	20241024	194700	326014240	2980	2980	2980	2980	0
23	20241024	194600	326014240	2980	2980	2980	2980	0
24	20241024	194500	326014240	2980	2980	2980	2980	0
25	20241024	194400	326014240	2980	2980	2980	2980	0
26	20241024	194300	326014240	2980	2980	2980	2980	0
27	20241024	194200	326014240	2980	2980	2980	2980	0
28	20241024	194100	326014240	2980	2980	2980	2980	0
29	20241024	194000	326014240	2980	2980	2980	2980	0
30	20241024	193900	326014240	2980	2980	2980	2980	0
31	20241024	193800	326014240	2980	2980	2980	2980	0
32	20241024	193700	326014240	2980	2980	2980	2980	277
33	20241024	193600	326014240	2980	2980	2980	2980	0
34	20241024	193500	326014240	2980	2980	2980	2980	0
35	20241024	193400	326014240	2980	2980	2980	2980	0
36	20241024	193300	326014240	2980	2980	2980	2980	0
37	20241024	193200	326014240	2980	2980	2980	2980	0
38	20241024	193100	326014240	2980	2980	2980	2980	0
39	20241024	193000	326014240	2980	2980	2980	2980	0
40	20241024	192900	326014240	2980	2980	2980	2980	0
41	20241024	192800	326014240	2980	2980	2980	2980	0
42	20241024	192700	326014240	2980	2980	2980	2980	0
43	20241024	192600	326014240	2980	2980	2980	2980	0
44	20241024	192500	326014240	2980	2980	2980	2980	0
45	20241024	192400	326014240	2980	2980	2980	2980	0
46	20241024	192300	326014240	2980	2980	2980	2980	0
47	20241024	192200	326014240	2980	2980	2980	2980	0
48	20241024	192100	326014240	2980	2980	2980	2980	0
49	20241024	192000	326014240	2980	2980	2980	2980	0
50	20241024	191900	326014240	2980	2980	2980	2980	0
51	20241024	191800	326014240	2980	2980	2980	2980	0
52	20241024	191700	326014240	2980	2980	2980	2980	0
53	20241024	191600	326014240	2980	2980	2980	2980	0
54	20241024	191500	326014240	2980	2980	2980	2980	0
55	20241024	191400	326014240	2980	2980	2980	2980	0
56	20241024	191300	326014240	2980	2980	2980	2980	0
57	20241024	191200	326014240	2980	2980	2980	2980	0
58	20241024	191100	326014240	2980	2980	2980	2980	0
59	20241024	191000	326014240	2980	2980	2980	2980	0
60	20241024	190900	326014240	2980	2980	2980	2980	0
61	20241024	190800	326014240	2980	2980	2980	2980	0
62	20241024	190700	326014240	2980	2980	2980	2980	277
63	20241024	190600	326014240	2980	2980	2980	2980	0
64	20241024	190500	326014240	2980	2980	2980	2980	0
65	20241024	190400	326014240	2980	2980	2980	2980	0
66	20241024	190300	326014240	2980	2980	2980	2980	0
67	20241024	190200	326014240	2980	2980	2980	2980	0
68	20241024	190100	326014240	2980	2980	2980	2980	0
69	20241024	190000	326014240	2980	2980	2980	2980	0
70	20241024	185900	326014240	2980	2980	2980	2980	0
71	20241024	185800	326014240	2980	2980	2980	2980	0
72	20241024	185700	326014240	2980	2980	2980	2980	0
73	20241024	185600	326014240	2980	2980	2980	2980	0
74	20241024	185500	326014240	2980	2980	2980	2980	0
75	20241024	185400	326014240	2980	2980	2980	2980	0
76	20241024	185300	326014240	2980	2980	2980	2980	0
77	20241024	185200	326014240	2980	2980	2980	2980	0
78	20241024	185100	326014240	2980	2980	2980	2980	0
79	20241024	185000	326014240	2980	2980	2980	2980	0
80	20241024	184900	326014240	2980	2980	2980	2980	0
81	20241024	184800	326014240	2980	2980	2980	2980	0
82	20241024	184700	326014240	2980	2980	2980	2980	0
83	20241024	184600	326014240	2980	2980	2980	2980	0
84	20241024	184500	326014240	2980	2980	2980	2980	0
85	20241024	184400	326014240	2980	2980	2980	2980	0
86	20241024	184300	326014240	2980	2980	2980	2980	0
87	20241024	184200	326014240	2980	2980	2980	2980	0
88	20241024	184100	326014240	2980	2980	2980	2980	0
89	20241024	184000	326014240	2980	2980	2980	2980	0
90	20241024	183900	326014240	2980	2980	2980	2980	0
91	20241024	183800	326014240	2980	2980	2980	2980	0
92	20241024	183700	326014240	2980	2980	2980	2980	277
93	20241024	183600	326014240	2980	2980	2980	2980	0
94	20241024	183500	326014240	2980	2980	2980	2980	0
95	20241024	183400	326014240	2980	2980	2980	2980	0
96	20241024	183300	326014240	2980	2980	2980	2980	0
97	20241024	183200	326014240	2980	2980	2980	2980	0
98	20241024	183100	326014240	2980	2980	2980	2980	0
99	20241024	183000	326014240	2980	2980	2980	2980	0
100	20241024	182900	326014240	2980	2980	2980	2980	0
101	20241024	182800	326014240	2980	2980	2980	2980	0
102	20241024	182700	326014240	2980	2980	2980	2980	0
103	20241024	182600	326014240	2980	2980	2980	2980	0
104	20241024	182500	326014240	2980	2980	2980	2980	0
105	20241024	182400	326014240	2980	2980	2980	2980	0
106	20241024	182300	326014240	2980	2980	2980	2980	0
107	20241024	182200	326014240	2980	2980	2980	2980	0
108	20241024	182100	326014240	2980	2980	2980	2980	0
109	20241024	182000	326014240	2980	2980	2980	2980	0
110	20241024	181900	326014240	2980	2980	2980	2980	0
111	20241024	181800	326014240	2980	2980	2980	2980	0
112	20241024	181700	326014240	2980	2980	2980	2980	0
113	20241024	181600	326014240	2980	2980	2980	2980	0
114	20241024	181500	326014240	2980	2980	2980	2980	0
115	20241024	181400	326014240	2980	2980	2980	2980	0
116	20241024	181300	326014240	2980	2980	2980	2980	0
117	20241024	181200	326014240	2980	2980	2980	2980	0
118	20241024	181100	326014240	2980	2980	2980	2980	0
119	20241024	181000	326014240	2980	2980	2980	2980	0
120	20241024	180900	326014240	2980	2980	2980	2980	0
121	20241024	180800	326014240	2980	2980	2980	2980	0
122	20241024	180700	326014240	2980	2980	2980	2980	277
123	20241024	180600	326014240	2980	2980	2980	2980	0
124	20241024	180500	326014240	2980	2980	2980	2980	0
125	20241024	180400	326014240	2980	2980	2980	2980	0
126	20241024	180300	326014240	2980	2980	2980	2980	0
127	20241024	180200	326014240	2980	2980	2980	2980	0
128	20241024	180100	326014240	2980	2980	2980	2980	0
129	20241024	180000	326014240	2980	2980	2980	2980	0
130	20241024	175900	326014240	2980	2980	2980	2980	0
131	20241024	175800	326014240	2980	2980	2980	2980	0
132	20241024	175700	326014240	2980	2980	2980	2980	0
133	20241024	175600	326014240	2980	2980	2980	2980	0
134	20241024	175500	326014240	2980	2980	2980	2980	0
135	20241024	175400	326014240	2980	2980	2980	2980	0
136	20241024	175300	326014240	2980	2980	2980	2980	0
137	20241024	175200	326014240	2980	2980	2980	2980	0
138	20241024	175100	326014240	2980	2980	2980	2980	0
139	20241024	175000	326014240	2980	2980	2980	2980	0
140	20241024	174900	326014240	2980	2980	2980	2980	0
141	20241024	174800	326014240	2980	2980	2980	2980	0
142	20241024	174700	326014240	2980	2980	2980	2980	0
143	20241024	174600	326014240	2980	2980	2980	2980	0
144	20241024	174500	326014240	2980	2980	2980	2980	0
145	20241024	174400	326014240	2980	2980	2980	2980	0
146	20241024	174300	326014240	2980	2980	2980	2980	0
147	20241024	174200	326014240	2980	2980	2980	2980	0
148	20241024	174100	326014240	2980	2980	2980	2980	0
149	20241024	174000	326014240	2980	2980	2980	2980	0
150	20241024	173900	326014240	2980	2980	2980	2980	0
151	20241024	173800	326014240	2980	2980	2980	2980	0
152	20241024	173700	326014240	2980	2980	2980	2980	277
153	20241024	173600	326014240	2980	2980	2980	2980	0
154	20241024	173500	326014240	2980	2980	2980	2980	0
155	20241024	173400	326014240	2980	2980	2980	2980	0
156	20241024	173300	326014240	2980	2980	2980	2980	0
157	20241024	173200	326014240	2980	2980	2980	2980	0
158	20241024	173100	326014240	2980	2980	2980	2980	0
159	20241024	173000	326014240	2980	2980	2980	2980	0
160	20241024	172900	326014240	2980	2980	2980	2980	0
161	20241024	172800	326014240	2980	2980	2980	2980	0
162	20241024	172700	326014240	2980	2980	2980	2980	0
163	20241024	172600	326014240	2980	2980	2980	2980	0
164	20241024	172500	326014240	2980	2980	2980	2980	0
165	20241024	172400	326014240	2980	2980	2980	2980	0
166	20241024	172300	326014240	2980	2980	2980	2980	0
167	20241024	172200	326014240	2980	2980	2980	2980	0
168	20241024	172100	326014240	2980	2980	2980	2980	0
169	20241024	172000	326014240	2980	2980	2980	2980	0
170	20241024	171900	326014240	2980	2980	2980	2980	0
171	20241024	171800	326014240	2980	2980	2980	2980	0
172	20241024	171700	326014240	2980	2980	2980	2980	0
173	20241024	171600	326014240	2980	2980	2980	2980	0
174	20241024	171500	326014240	2980	2980	2980	2980	0
175	20241024	171400	326014240	2980	2980	2980	2980	0
176	20241024	171300	326014240	2980	2980	2980	2980	0
177	20241024	171200	326014240	2980	2980	2980	2980	0
178	20241024	171100	326014240	2980	2980	2980	2980	0
179	20241024	171000	326014240	2980	2980	2980	2980	0
180	20241024	170900	326014240	2980	2980	2980	2980	0
181	20241024	170800	326014240	2980	2980	2980	2980	0
182	20241024	170700	326014240	2980	2980	2980	2980	277
183	20241024	170600	326014240	2980	2980	2980	2980	0
184	20241024	170500	326014240	2980	2980	2980	2980	0
185	20241024	170400	326014240	2980	2980	2980	2980	0
186	20241024	170300	326014240	2980	2980	2980	2980	0
187	20241024	170200	326014240	2980	2980	2980	2980	0
188	20241024	170100	326014240	2980	2980	2980	2980	0
189	20241024	170000	326014240	2980	2980	2980	2980	0
190	20241024	165900	326014240	2980	2980	2980	2980	0
191	20241024	165800	326014240	2980	2980	2980	2980	0
192	20241024	165700	326014240	2980	2980	2980	2980	0
193	20241024	165600	326014240	2980	2980	2980	2980	0
194	20241024	165500	326014240	2980	2980	2980	2980	0
195	20241024	165400	326014240	2980	2980	2980	2980	0
196	20241024	165300	326014240	2980	2980	2980	2980	0
197	20241024	165200	326014240	2980	2980	2980	2980	0
198	20241024	165100	326014240	2980	2980	2980	2980	0
199	20241024	165000	326014240	2980	2980	2980	2980	0
200	20241024	164900	326014240	2980	2980	2980	2980	0
201	20241024	164800	326014240	2980	2980	2980	2980	0
202	20241024	164700	326014240	2980	2980	2980	2980	0
203	20241024	164600	326014240	2980	2980	2980	2980	0
204	20241024	164500	326014240	2980	2980	2980	2980	0
205	20241024	164400	326014240	2980	2980	2980	2980	0
206	20241024	164300	326014240	2980	2980	2980	2980	0
207	20241024	164200	326014240	2980	2980	2980	2980	0
208	20241024	164100	326014240	2980	2980	2980	2980	0
209	20241024	164000	326014240	2980	2980	2980	2980	0
210	20241024	163900	326014240	2980	2980	2980	2980	0
211	20241024	163800	326014240	2980	2980	2980	2980	0
212	20241024	163700	326014240	2980	2980	2980	2980	277
213	20241024	163600	326014240	2980	2980	2980	2980	0
214	20241024	163500	326014240	2980	2980	2980	2980	0
215	20241024	163400	326014240	2980	2980	2980	2980	0
216	20241024	163300	326014240	2980	2980	2980	2980	0
217	20241024	163200	326014240	2980	2980	2980	2980	0
218	20241024	163100	326014240	2980	2980	2980	2980	0
219	20241024	163000	326014240	2980	2980	2980	2980	0
220	20241024	162900	326014240	2980	2980	2980	2980	0
221	20241024	162800	326014240	2980	2980	2980	2980	0
222	20241024	162700	326014240	2980	2980	2980	2980	0
223	20241024	162600	326014240	2980	2980	2980	2980	0
224	20241024	162500	326014240	2980	2980	2980	2980	0
225	20241024	162400	326014240	2980	2980	2980	2980	0
226	20241024	162300	326014240	2980	2980	2980	2980	0
227	20241024	162200	326014240	2980	2980	2980	2980	0
228	20241024	162100	326014240	2980	2980	2980	2980	0
229	20241024	162000	326014240	2980	2980	2980	2980	0
230	20241024	161900	326014240	2980	2980	2980	2980	0
231	20241024	161800	326014240	2980	2980	2980	2980	0
232	20241024	161700	326014240	2980	2980	2980	2980	0
233	20241024	161600	326014240	2980	2980	2980	2980	0
234	20241024	161500	326014240	2980	2980	2980	2980	0
235	20241024	161400	326014240	2980	2980	2980	2980	0
236	20241024	161300	326014240	2980	2980	2980	2980	0
237	20241024	161200	326014240	2980	2980	2980	2980	0
238	20241024	161100	326014240	2980	2980	2980	2980	0
239	20241024	161000	326014240	2980	2980	2980	2980	0
240	20241024	160900	326014240	2980	2980	2980	2980	0
241	20241024	160800	326014240	2980	2980	2980	2980	0
242	20241024	160700	326014240	2980	2980	2980	2980	277
243	20241024	160600	326014240	2980	2980	2980	2980	0
244	20241024	160500	326014240	2980	2980	2980	2980	0
245	20241024	160400	326014240	2980	2980	2980	2980	0
246	20241024	160300	326014240	2980	2980	2980	2980	0
247	20241024	160200	326014240	2980	2980	2980	2980	0
248	20241024	160100	326014240	2980	2980	2980	2980	0
249	20241024	160000	326014240	2980	2980	2980	2980	0
250	20241024	155900	326014240	2980	2980	2980	2980	0
251	20241024	155800	326014240	2980	2980	2980	2980	0
252	20241024	155700	326014240	2980	2980	2980	2980	0
253	20241024	155600	326014240	2980	2980	2980	2980	0
254	20241024	155500	326014240	2980	2980	2980	2980	0
255	20241024	155400	326014240	2980	2980	2980	2980	0
256	20241024	155300	326014240	2980	2980	2980	2980	0
257	20241024	155200	326014240	2980	2980	2980	2980	0
258	20241024	155100	326014240	2980	2980	2980	2980	0
259	20241024	155000	326014240	2980	2980	2980	2980	0
260	20241024	154900	326014240	2980	2980	2980	2980	0
261	20241024	154800	326014240	2980	2980	2980	2980	0
262	20241024	154700	326014240	2980	2980	2980	2980	0
263	20241024	154600	326014240	2980	2980	2980	2980	0
264	20241024	154500	326014240	2980	2980	2980	2980	0
265	20241024	154400	326014240	2980	2980	2980	2980	0
266	20241024	154300	326014240	2980	2980	2980	2980	0
267	20241024	154200	326014240	2980	2980	2980	2980	0
268	20241024	154100	326014240	2980	2980	2980	2980	0
269	20241024	154000	326014240	2980	2980	2980	2980	0
270	20241024	153900	326014240	2980	2980	2980	2980	0
271	20241024	153800	326014240	2980	2980	2980	2980	0
272	20241024	153700	326014240	2980	2980	2980	2980	277
273	20241024	153600	326014240	2980	2980	2980	2980	0
274	20241024	153500	326014240	2980	2980	2980	2980	0
275	20241024	153400	326014240	2980	2980	2980	2980	0
276	20241024	153300	326014240	2980	2980	2980	2980	0
277	20241024	153200	326014240	2980	2980	2980	2980	0
278	20241024	153100	326014240	2980	2980	2980	2980	0
279	20241024	153000	326014240	2980	2980	2980	2980	277
280	20241024	152900	325188780	2985	2985	2985	2985	0
281	20241024	152800	325188780	2985	2985	2985	2985	0
282	20241024	152700	325188780	2985	2985	2985	2985	0
283	20241024	152600	325188780	2985	2985	2985	2985	0
284	20241024	152500	325188780	2985	2985	2985	2985	0
285	20241024	152400	325188780	2985	2985	2985	2985	0
286	20241024	152300	325188780	2985	2985	2985	2985	0
287	20241024	152200	325188780	2985	2985	2985	2985	0
288	20241024	152100	325188780	2985	2985	2985	2985	0
289	20241024	152000	325188780	2985	2985	2985	2985	0
290	20241024	151900	325188780	2985	2990	2990	2985	40
291	20241024	151800	325069375	2980	2985	2985	2980	2003
292	20241024	151700	319090515	2990	2990	2990	2990	12
293	20241024	151600	319054635	2990	2990	2990	2990	0
294	20241024	151500	319054635	2990	2990	2990	2990	0
295	20241024	151400	319054635	2990	2990	2990	2990	8
296	20241024	151300	319030715	2990	2990	2990	2990	1
297	20241024	151200	319027725	2985	2990	2990	2985	1537
298	20241024	151100	314439595	2990	2990	2990	2990	98
299	20241024	151000	314146575	2990	2990	2990	2990	814
300	20241024	150900	311712715	2990	2990	2990	2990	0
301	20241024	150800	311712715	2990	2990	2990	2990	0
302	20241024	150700	311712715	2990	2990	2990	2990	0
303	20241024	150600	311712715	2990	2990	2990	2990	0
304	20241024	150500	311712715	2990	2990	2990	2990	0
305	20241024	150400	311712715	2990	2990	2990	2990	0
306	20241024	150300	311712715	2990	2990	2990	2990	1000
307	20241024	150200	308722715	2995	2995	2995	2995	0
308	20241024	150100	308722715	2995	2995	2995	2995	0
309	20241024	150000	308722715	2995	2995	2995	2995	0
310	20241024	145900	308722715	2995	2995	2995	2995	0
311	20241024	145800	308722715	2995	3000	3000	2995	2
312	20241024	145700	308716720	2990	2990	2990	2990	0
313	20241024	145600	308716720	2990	2990	2990	2990	8
314	20241024	145500	308692800	2990	2990	2990	2990	100
315	20241024	145400	308393800	3000	3000	3000	3000	0
316	20241024	145300	308393800	3000	3000	3000	3000	1
317	20241024	145200	308390800	2995	2995	2995	2995	0
318	20241024	145100	308390800	2995	2995	2995	2995	0
319	20241024	145000	308390800	2995	2995	2995	2995	0
320	20241024	144900	308390800	2995	2995	2995	2995	0
321	20241024	144800	308390800	2995	2995	2995	2995	2008
322	20241024	144700	302376840	3000	3000	3000	3000	0
323	20241024	144600	302376840	3000	3000	3000	3000	0
324	20241024	144500	302376840	3000	3000	3000	3000	0
325	20241024	144400	302376840	3000	3000	3000	3000	0
326	20241024	144300	302376840	3000	3000	3000	3000	1
327	20241024	144200	302373840	3000	3000	3000	3000	0
328	20241024	144100	302373840	3000	3000	3000	3000	0
329	20241024	144000	302373840	3000	3000	3000	3000	0
330	20241024	143900	302373840	3000	3000	3000	3000	0
331	20241024	143800	302373840	3000	3000	3000	3000	0
332	20241024	143700	302373840	3000	3000	3000	3000	0
333	20241024	143600	302373840	3000	3000	3000	3000	3
334	20241024	143500	302364840	3000	3000	3000	3000	0
335	20241024	143400	302364840	3000	3000	3000	3000	0
336	20241024	143300	302364840	3000	3000	3000	3000	0
337	20241024	143200	302364840	3000	3000	3000	3000	0
338	20241024	143100	302364840	3000	3000	3000	3000	0
339	20241024	143000	302364840	3000	3000	3000	3000	0
340	20241024	142900	302364840	3000	3000	3000	3000	2
341	20241024	142800	302358840	3000	3000	3000	3000	0
342	20241024	142700	302358840	3000	3000	3000	3000	0
343	20241024	142600	302358840	3000	3000	3000	3000	0
344	20241024	142500	302358840	3000	3000	3000	3000	0
345	20241024	142400	302358840	3000	3000	3000	3000	0
346	20241024	142300	302358840	3000	3000	3000	3000	412
347	20241024	142200	301122840	3000	3000	3000	3000	0
348	20241024	142100	301122840	3000	3000	3000	3000	0
349	20241024	142000	301122840	3000	3000	3000	3000	100
350	20241024	141900	300822840	3000	3000	3000	3000	0
351	20241024	141800	300822840	3000	3000	3000	3000	0
352	20241024	141700	300822840	3000	3000	3000	3000	0
353	20241024	141600	300822840	3000	3000	3000	3000	0
354	20241024	141500	300822840	3000	3000	3000	3000	0
355	20241024	141400	300822840	3000	3000	3000	3000	3
356	20241024	141300	300813840	3000	3000	3000	3000	0
357	20241024	141200	300813840	3000	3000	3000	3000	0
358	20241024	141100	300813840	3000	3000	3000	3000	0
359	20241024	141000	300813840	3000	3000	3000	3000	0
360	20241024	140900	300813840	3000	3000	3000	3000	0
361	20241024	140800	300813840	3000	3000	3000	3000	301
362	20241024	140700	299910840	2995	2995	2995	2995	76
363	20241024	140600	299683220	2995	2995	2995	2995	1
364	20241024	140500	299680225	2995	2995	2995	2995	0
365	20241024	140400	299680225	2995	2995	2995	2995	0
366	20241024	140300	299680225	2995	2990	2995	2990	2000
367	20241024	140200	293694950	2990	2990	2990	2990	0
368	20241024	140100	293694950	2990	2990	2990	2990	0
369	20241024	140000	293694950	2990	2990	2990	2990	11
370	20241024	135900	293662060	2990	2990	2990	2990	1034
371	20241024	135800	290570400	2985	2985	2985	2985	15
372	20241024	135700	290525625	2990	2990	2990	2990	0
373	20241024	135600	290525625	2990	2990	2990	2990	0
374	20241024	135500	290525625	2990	2990	2990	2990	0
375	20241024	135400	290525625	2990	2990	2990	2990	6
376	20241024	135300	290507685	2990	2990	2990	2990	0
377	20241024	135200	290507685	2990	2990	2990	2990	10
378	20241024	135100	290477785	2985	2985	2985	2985	0
379	20241024	135000	290477785	2985	2985	2985	2985	0
380	20241024	134900	290477785	2985	2985	2985	2985	0
381	20241024	134800	290477785	2985	2985	2985	2985	0
382	20241024	134700	290477785	2985	2985	2985	2985	0
383	20241024	134600	290477785	2985	2985	2985	2985	0
384	20241024	134500	290477785	2985	2985	2985	2985	0
385	20241024	134400	290477785	2985	2985	2985	2985	0
386	20241024	134300	290477785	2985	2985	2985	2985	0
387	20241024	134200	290477785	2985	2985	2985	2985	0
388	20241024	134100	290477785	2985	2985	2985	2985	0
389	20241024	134000	290477785	2985	2985	2985	2985	0
390	20241024	133900	290477785	2985	2985	2985	2985	0
391	20241024	133800	290477785	2985	2985	2985	2985	0
392	20241024	133700	290477785	2985	2985	2985	2985	0
393	20241024	133600	290477785	2985	2985	2985	2985	0
394	20241024	133500	290477785	2985	2985	2985	2985	0
395	20241024	133400	290477785	2985	2985	2985	2985	0
396	20241024	133300	290477785	2985	2985	2985	2985	0
397	20241024	133200	290477785	2985	2985	2985	2985	0
398	20241024	133100	290477785	2985	2985	2985	2985	0
399	20241024	133000	290477785	2985	2985	2985	2985	0
400	20241024	132900	290477785	2985	2985	2985	2985	1
401	20241024	132800	290474800	2985	2985	2985	2985	10
402	20241024	132700	290444950	2985	2985	2985	2985	0
403	20241024	132600	290444950	2985	2985	2985	2985	0
404	20241024	132500	290444950	2985	2985	2985	2985	0
405	20241024	132400	290444950	2985	2985	2985	2985	100
406	20241024	132300	290146450	2980	2980	2980	2980	0
407	20241024	132200	290146450	2980	2980	2980	2980	0
408	20241024	132100	290146450	2980	2980	2980	2980	0
409	20241024	132000	290146450	2980	2980	2980	2980	0
410	20241024	131900	290146450	2980	2980	2980	2980	0
411	20241024	131800	290146450	2980	2980	2980	2980	0
412	20241024	131700	290146450	2980	2980	2980	2980	0
413	20241024	131600	290146450	2980	2980	2980	2980	25
414	20241024	131500	290071950	2990	2990	2990	2990	0
415	20241024	131400	290071950	2990	2990	2990	2990	1
416	20241024	131300	290068960	2990	2990	2990	2990	0
417	20241024	131200	290068960	2990	2990	2990	2990	0
418	20241024	131100	290068960	2990	2985	2990	2980	4598
419	20241024	131000	276365680	2985	2985	2985	2985	45
420	20241024	130900	276231355	2985	2985	2985	2985	0
421	20241024	130800	276231355	2985	2985	2985	2985	0
422	20241024	130700	276231355	2985	2985	2985	2985	370
423	20241024	130600	275126905	2985	2985	2985	2985	6
424	20241024	130500	275108995	2985	2985	2985	2985	0
425	20241024	130400	275108995	2985	2985	2985	2985	0
426	20241024	130300	275108995	2985	2985	2985	2985	0
427	20241024	130200	275108995	2985	2985	2985	2985	0
428	20241024	130100	275108995	2985	2985	2985	2985	508
429	20241024	130000	273592615	2985	2985	2985	2985	804
430	20241024	125900	271192675	2985	2985	2985	2985	0
431	20241024	125800	271192675	2985	2985	2985	2985	51
432	20241024	125700	271040440	2985	2985	2985	2985	0
433	20241024	125600	271040440	2985	2985	2985	2985	0
434	20241024	125500	271040440	2985	2985	2985	2985	0
435	20241024	125400	271040440	2985	2985	2985	2985	0
436	20241024	125300	271040440	2985	2985	2985	2985	0
437	20241024	125200	271040440	2985	2980	2985	2980	395
438	20241024	125100	269863315	2985	2985	2985	2985	0
439	20241024	125000	269863315	2985	2985	2985	2985	873
440	20241024	124900	267257410	2985	2985	2985	2985	0
441	20241024	124800	267257410	2985	2985	2985	2985	1
442	20241024	124700	267254425	2980	2980	2980	2980	100
443	20241024	124600	266956425	2985	2985	2985	2985	3
444	20241024	124500	266947470	2985	2985	2985	2985	0
445	20241024	124400	266947470	2985	2985	2985	2985	4
446	20241024	124300	266935530	2985	2985	2985	2985	505
447	20241024	124200	265428105	2985	2985	2985	2985	500
448	20241024	124100	263935605	2985	2985	2985	2980	66
449	20241024	124000	263738895	2985	2985	2985	2985	0
450	20241024	123900	263738895	2985	2985	2985	2985	0
451	20241024	123800	263738895	2985	2985	2985	2985	0
452	20241024	123700	263738895	2985	2985	2985	2985	0
453	20241024	123600	263738895	2985	2985	2985	2985	0
454	20241024	123500	263738895	2985	2985	2985	2985	0
455	20241024	123400	263738895	2985	2985	2985	2985	0
456	20241024	123300	263738895	2985	2985	2985	2985	72
457	20241024	123200	263523975	2985	2985	2985	2980	1066
458	20241024	123100	260347100	2985	2985	2985	2985	19
459	20241024	123000	260290385	2985	2985	2985	2985	0
460	20241024	122900	260290385	2985	2995	2995	2985	2588
461	20241024	122800	252559260	2995	2995	2995	2995	0
462	20241024	122700	252559260	2995	2995	2995	2995	0
463	20241024	122600	252559260	2995	2995	2995	2995	0
464	20241024	122500	252559260	2995	2995	2995	2995	34
465	20241024	122400	252457430	2995	2995	2995	2995	0
466	20241024	122300	252457430	2995	2995	2995	2995	15
467	20241024	122200	252412505	2995	2995	2995	2995	0
468	20241024	122100	252412505	2995	2995	2995	2995	5
469	20241024	122000	252397530	2995	2995	2995	2995	50
470	20241024	121900	252247780	2995	2995	2995	2995	6
471	20241024	121800	252229810	2990	2990	2990	2990	0
472	20241024	121700	252229810	2990	2990	2990	2990	0
473	20241024	121600	252229810	2990	2990	2990	2990	0
474	20241024	121500	252229810	2990	2990	2990	2990	0
475	20241024	121400	252229810	2990	2995	2995	2990	428
476	20241024	121300	250948150	2995	2995	2995	2995	10
477	20241024	121200	250918200	2995	2995	2995	2995	0
478	20241024	121100	250918200	2995	2995	2995	2995	0
479	20241024	121000	250918200	2995	2995	2995	2995	1
480	20241024	120900	250915205	2990	2990	2990	2990	0
481	20241024	120800	250915205	2990	2990	2990	2990	0
482	20241024	120700	250915205	2990	2990	2990	2990	0
483	20241024	120600	250915205	2990	2990	2990	2990	0
484	20241024	120500	250915205	2990	2995	2995	2990	43
485	20241024	120400	250786440	2990	2990	2990	2990	0
486	20241024	120300	250786440	2990	2990	2990	2990	0
487	20241024	120200	250786440	2990	2990	2990	2990	0
488	20241024	120100	250786440	2990	2990	2990	2990	0
489	20241024	120000	250786440	2990	2990	2990	2990	0
490	20241024	115900	250786440	2990	2990	2990	2990	2
491	20241024	115800	250780460	2995	2995	2995	2995	1
492	20241024	115700	250777465	2995	2995	2995	2995	0
493	20241024	115600	250777465	2995	2995	2995	2995	0
494	20241024	115500	250777465	2995	2995	2995	2995	0
495	20241024	115400	250777465	2995	2995	2995	2995	1
496	20241024	115300	250774470	2995	2995	2995	2995	0
497	20241024	115200	250774470	2995	2995	2995	2995	0
498	20241024	115100	250774470	2995	2995	2995	2995	0
499	20241024	115000	250774470	2995	2995	2995	2995	0
500	20241024	114900	250774470	2995	2995	2995	2995	1
501	20241024	114800	250771475	2995	2995	2995	2995	1
502	20241024	114700	250768480	3000	3000	3000	3000	1
503	20241024	114600	250765480	3000	3000	3000	3000	0
504	20241024	114500	250765480	3000	3000	3000	3000	0
505	20241024	114400	250765480	3000	3000	3000	3000	1
506	20241024	114300	250762480	3005	3005	3005	3005	0
507	20241024	114200	250762480	3005	3005	3005	3005	0
508	20241024	114100	250762480	3005	3005	3005	3005	0
509	20241024	114000	250762480	3005	3005	3005	3005	1
510	20241024	113900	250759475	3005	3005	3005	3005	0
511	20241024	113800	250759475	3005	3005	3005	3005	0
512	20241024	113700	250759475	3005	3005	3005	3005	0
513	20241024	113600	250759475	3005	3005	3005	3005	0
514	20241024	113500	250759475	3005	3005	3005	3005	0
515	20241024	113400	250759475	3005	3005	3005	3005	0
516	20241024	113300	250759475	3005	3005	3005	3005	0
517	20241024	113200	250759475	3005	3005	3005	3005	1
518	20241024	113100	250756470	3000	3000	3000	3000	101
519	20241024	113000	250453470	3000	3000	3000	3000	0
520	20241024	112900	250453470	3000	3000	3000	3000	0
521	20241024	112800	250453470	3000	3000	3000	3000	30
522	20241024	112700	250363470	2990	2990	2990	2990	0
523	20241024	112600	250363470	2990	3000	3000	2990	501
524	20241024	112500	248865450	2995	2995	2995	2995	5
525	20241024	112400	248850475	2995	3000	3000	2995	20
526	20241024	112300	248790565	3000	3000	3000	3000	0
527	20241024	112200	248790565	3000	3000	3000	3000	0
528	20241024	112100	248790565	3000	3000	3000	3000	0
529	20241024	112000	248790565	3000	3000	3000	3000	0
530	20241024	111900	248790565	3000	3000	3000	3000	1353
531	20241024	111800	244731565	3000	3000	3000	3000	0
532	20241024	111700	244731565	3000	3000	3000	3000	0
533	20241024	111600	244731565	3000	3000	3000	3000	5
534	20241024	111500	244716565	3005	3005	3005	3005	0
535	20241024	111400	244716565	3005	3005	3005	3005	0
536	20241024	111300	244716565	3005	3005	3005	3005	0
537	20241024	111200	244716565	3005	3005	3005	3005	0
538	20241024	111100	244716565	3005	3005	3005	3005	0
539	20241024	111000	244716565	3005	3005	3005	3005	0
540	20241024	110900	244716565	3005	3005	3005	3005	0
541	20241024	110800	244716565	3005	3005	3005	3005	0
542	20241024	110700	244716565	3005	3005	3005	3005	0
543	20241024	110600	244716565	3005	3005	3005	3005	0
544	20241024	110500	244716565	3005	3000	3005	3000	2
545	20241024	110400	244710560	2995	2995	2995	2995	0
546	20241024	110300	244710560	2995	2995	2995	2995	0
547	20241024	110200	244710560	2995	2995	2995	2995	0
548	20241024	110100	244710560	2995	2995	2995	2995	0
549	20241024	110000	244710560	2995	2995	2995	2995	0
550	20241024	105900	244710560	2995	2995	2995	2995	4
551	20241024	105800	244698580	2990	2990	2990	2990	0
552	20241024	105700	244698580	2990	2990	2990	2990	250
553	20241024	105600	243951080	2990	2990	2990	2990	0
554	20241024	105500	243951080	2990	2990	2990	2990	0
555	20241024	105400	243951080	2990	2990	2990	2990	0
556	20241024	105300	243951080	2990	2990	2990	2990	0
557	20241024	105200	243951080	2990	2990	2990	2990	0
558	20241024	105100	243951080	2990	2990	2990	2990	0
559	20241024	105000	243951080	2990	2990	2990	2990	1495
560	20241024	104900	239481030	2990	2985	2990	2980	1802
561	20241024	104800	234104525	2990	2990	2990	2990	0
562	20241024	104700	234104525	2990	2990	2990	2990	0
563	20241024	104600	234104525	2990	2990	2990	2990	0
564	20241024	104500	234104525	2990	2990	2990	2990	0
565	20241024	104400	234104525	2990	2990	2990	2990	0
566	20241024	104300	234104525	2990	2990	2990	2990	2935
567	20241024	104200	225328875	2990	2990	2990	2990	412
568	20241024	104100	224096995	2995	2995	2995	2995	5
569	20241024	104000	224082020	2995	2995	2995	2995	0
570	20241024	103900	224082020	2995	2990	2995	2990	1307
571	20241024	103800	220174055	2990	2990	2990	2990	0
572	20241024	103700	220174055	2990	2990	2990	2990	0
573	20241024	103600	220174055	2990	2990	2990	2990	0
574	20241024	103500	220174055	2990	2990	2990	2990	0
575	20241024	103400	220174055	2990	2990	2990	2990	0
576	20241024	103300	220174055	2990	2990	2990	2990	0
577	20241024	103200	220174055	2990	2990	2990	2990	0
578	20241024	103100	220174055	2990	2990	2990	2990	0
579	20241024	103000	220174055	2990	2990	2990	2990	500
580	20241024	102900	218679055	2995	2995	2995	2995	40
581	20241024	102800	218559255	2995	2995	2995	2995	0
582	20241024	102700	218559255	2995	2995	2995	2995	5
583	20241024	102600	218544280	2995	2995	2995	2995	0
584	20241024	102500	218544280	2995	3000	3000	2995	2501
585	20241024	102400	211053760	2995	2995	2995	2995	0
586	20241024	102300	211053760	2995	2995	2995	2995	13
587	20241024	102200	211014825	2995	2995	2995	2995	0
588	20241024	102100	211014825	2995	2995	2995	2995	0
589	20241024	102000	211014825	2995	2995	2995	2995	0
590	20241024	101900	211014825	2995	2995	2995	2995	104
591	20241024	101800	210703345	3000	2995	3000	2995	17
592	20241024	101700	210652380	3000	3000	3000	3000	488
593	20241024	101600	209188380	2995	2995	2995	2995	4459
594	20241024	101500	195833675	3000	3000	3000	3000	0
595	20241024	101400	195833675	3000	3000	3000	3000	0
596	20241024	101300	195833675	3000	3000	3000	3000	30
597	20241024	101200	195743675	3000	3000	3000	3000	0
598	20241024	101100	195743675	3000	3000	3000	3000	0
599	20241024	101000	195743675	3000	3000	3000	3000	0
600	20241024	100900	195743675	3000	3000	3000	3000	10
601	20241024	100800	195713675	3000	3000	3000	3000	375
602	20241024	100700	194588675	3000	3000	3000	3000	0
603	20241024	100600	194588675	3000	3000	3000	3000	0
604	20241024	100500	194588675	3000	3000	3000	3000	0
605	20241024	100400	194588675	3000	3000	3000	3000	100
606	20241024	100300	194288675	3000	3000	3000	3000	1204
607	20241024	100200	190676675	3000	3000	3000	3000	0
608	20241024	100100	190676675	3000	3000	3000	3000	57
609	20241024	100000	190505675	3000	3000	3000	3000	16
610	20241024	095900	190457675	3000	3000	3000	3000	50
611	20241024	095800	190307675	2995	2995	2995	2995	37
612	20241024	095700	190196860	3000	3000	3000	3000	33
613	20241024	095600	190097860	3000	3000	3000	3000	34
614	20241024	095500	189995860	2995	2995	2995	2995	0
615	20241024	095400	189995860	2995	2995	2995	2995	0
616	20241024	095300	189995860	2995	2995	2995	2995	5
617	20241024	095200	189980885	2995	2995	2995	2995	5
618	20241024	095100	189965910	2995	2995	2995	2995	1
619	20241024	095000	189962915	2995	2995	2995	2995	0
620	20241024	094900	189962915	2995	2995	2995	2995	0
621	20241024	094800	189962915	2995	2995	2995	2995	340
622	20241024	094700	188944615	2995	2995	2995	2995	2
623	20241024	094600	188938625	2995	2995	2995	2995	50
624	20241024	094500	188788875	2985	3000	3000	2985	4443
625	20241024	094400	175516585	2995	2995	2995	2995	6
626	20241024	094300	175498615	2995	2995	2995	2995	0
627	20241024	094200	175498615	2995	2995	2995	2995	0
628	20241024	094100	175498615	2995	2990	2995	2990	79
629	20241024	094000	175262225	2990	2990	2990	2990	5
630	20241024	093900	175247275	2985	2985	2985	2985	0
631	20241024	093800	175247275	2985	2985	2985	2985	0
632	20241024	093700	175247275	2985	2985	2985	2985	52
633	20241024	093600	175092055	2980	2985	2985	2980	1272
634	20241024	093500	171301420	2985	2985	2985	2985	0
635	20241024	093400	171301420	2985	2985	2985	2985	131
636	20241024	093300	170910385	2985	2985	2985	2985	21
637	20241024	093200	170847700	2985	2985	2985	2985	0
638	20241024	093100	170847700	2985	2985	2985	2985	93
639	20241024	093000	170570095	2980	2980	2980	2980	3200
640	20241024	092900	161034095	2990	2980	2990	2980	596
641	20241024	092800	159257470	2980	2980	2980	2980	1014
642	20241024	092700	156235750	2980	2990	2990	2980	12518
643	20241024	092600	118921370	2990	2985	2995	2985	4847
644	20241024	092500	104442445	2985	2985	2985	2985	15
645	20241024	092400	104397670	2980	2990	2990	2980	1210
646	20241024	092300	100786105	2990	2990	2990	2990	0
647	20241024	092200	100786105	2990	2990	2990	2990	19
648	20241024	092100	100729295	2985	2980	2985	2980	82
649	20241024	092000	100484930	2985	2995	2995	2985	3269
650	20241024	091900	90712095	2995	3000	3000	2995	1727
651	20241024	091800	85537395	3000	3000	3000	3000	3
652	20241024	091700	85528395	3000	2995	3000	2995	334
653	20241024	091600	84526915	2995	2990	2995	2985	820
654	20241024	091500	82075560	2995	3010	3010	2995	2210
655	20241024	091400	75448305	3005	3005	3010	3000	4024
656	20241024	091300	63370290	3010	3010	3010	3010	21
657	20241024	091200	63307080	3010	3005	3010	3005	708
658	20241024	091100	61176220	3005	3010	3010	3005	285
659	20241024	091000	60319155	3005	3035	3035	3005	7971
660	20241024	090900	36262215	3035	3035	3035	3035	1484
661	20241024	090800	31758275	3035	3035	3035	3035	0
662	20241024	090700	31758275	3035	3035	3035	3035	0
663	20241024	090600	31758275	3035	3035	3035	3035	1000
664	20241024	090500	28723275	3030	3025	3030	3025	1435
665	20241024	090400	24376035	3025	3025	3025	3025	0
666	20241024	090300	24376035	3025	3015	3025	3015	3414
667	20241024	090200	14075185	3020	3020	3020	3015	1226
668	20241024	090100	10373480	3025	3025	3025	3025	40
669	20241024	090000	10252480	3025	3030	3030	3025	2380