KissMeData/101390/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	201100	133463325	2985	2985	2985	2985	370
3	20241023	201000	133463325	2985	2985	2985	2985	0
4	20241023	200900	133463325	2985	2985	2985	2985	0
5	20241023	200800	133463325	2985	2985	2985	2985	0
6	20241023	200700	133463325	2985	2985	2985	2985	0
7	20241023	200600	133463325	2985	2985	2985	2985	0
8	20241023	200500	133463325	2985	2985	2985	2985	0
9	20241023	200400	133463325	2985	2985	2985	2985	0
10	20241023	200300	133463325	2985	2985	2985	2985	0
11	20241023	200200	133463325	2985	2985	2985	2985	0
12	20241023	200100	133463325	2985	2985	2985	2985	0
13	20241023	200000	133463325	2985	2985	2985	2985	0
14	20241023	195900	133463325	2985	2985	2985	2985	0
15	20241023	195800	133463325	2985	2985	2985	2985	0
16	20241023	195700	133463325	2985	2985	2985	2985	0
17	20241023	195600	133463325	2985	2985	2985	2985	0
18	20241023	195500	133463325	2985	2985	2985	2985	0
19	20241023	195400	133463325	2985	2985	2985	2985	0
20	20241023	195300	133463325	2985	2985	2985	2985	0
21	20241023	195200	133463325	2985	2985	2985	2985	0
22	20241023	195100	133463325	2985	2985	2985	2985	0
23	20241023	195000	133463325	2985	2985	2985	2985	0
24	20241023	194900	133463325	2985	2985	2985	2985	0
25	20241023	194800	133463325	2985	2985	2985	2985	0
26	20241023	194700	133463325	2985	2985	2985	2985	0
27	20241023	194600	133463325	2985	2985	2985	2985	0
28	20241023	194500	133463325	2985	2985	2985	2985	0
29	20241023	194400	133463325	2985	2985	2985	2985	0
30	20241023	194300	133463325	2985	2985	2985	2985	0
31	20241023	194200	133463325	2985	2985	2985	2985	0
32	20241023	194100	133463325	2985	2985	2985	2985	370
33	20241023	194000	133463325	2985	2985	2985	2985	0
34	20241023	193900	133463325	2985	2985	2985	2985	0
35	20241023	193800	133463325	2985	2985	2985	2985	0
36	20241023	193700	133463325	2985	2985	2985	2985	0
37	20241023	193600	133463325	2985	2985	2985	2985	0
38	20241023	193500	133463325	2985	2985	2985	2985	0
39	20241023	193400	133463325	2985	2985	2985	2985	0
40	20241023	193300	133463325	2985	2985	2985	2985	0
41	20241023	193200	133463325	2985	2985	2985	2985	0
42	20241023	193100	133463325	2985	2985	2985	2985	0
43	20241023	193000	133463325	2985	2985	2985	2985	0
44	20241023	192900	133463325	2985	2985	2985	2985	0
45	20241023	192800	133463325	2985	2985	2985	2985	0
46	20241023	192700	133463325	2985	2985	2985	2985	0
47	20241023	192600	133463325	2985	2985	2985	2985	0
48	20241023	192500	133463325	2985	2985	2985	2985	0
49	20241023	192400	133463325	2985	2985	2985	2985	0
50	20241023	192300	133463325	2985	2985	2985	2985	0
51	20241023	192200	133463325	2985	2985	2985	2985	0
52	20241023	192100	133463325	2985	2985	2985	2985	0
53	20241023	192000	133463325	2985	2985	2985	2985	0
54	20241023	191900	133463325	2985	2985	2985	2985	0
55	20241023	191800	133463325	2985	2985	2985	2985	0
56	20241023	191700	133463325	2985	2985	2985	2985	0
57	20241023	191600	133463325	2985	2985	2985	2985	0
58	20241023	191500	133463325	2985	2985	2985	2985	0
59	20241023	191400	133463325	2985	2985	2985	2985	0
60	20241023	191300	133463325	2985	2985	2985	2985	0
61	20241023	191200	133463325	2985	2985	2985	2985	0
62	20241023	191100	133463325	2985	2985	2985	2985	370
63	20241023	191000	133463325	2985	2985	2985	2985	0
64	20241023	190900	133463325	2985	2985	2985	2985	0
65	20241023	190800	133463325	2985	2985	2985	2985	0
66	20241023	190700	133463325	2985	2985	2985	2985	0
67	20241023	190600	133463325	2985	2985	2985	2985	0
68	20241023	190500	133463325	2985	2985	2985	2985	0
69	20241023	190400	133463325	2985	2985	2985	2985	0
70	20241023	190300	133463325	2985	2985	2985	2985	0
71	20241023	190200	133463325	2985	2985	2985	2985	0
72	20241023	190100	133463325	2985	2985	2985	2985	0
73	20241023	190000	133463325	2985	2985	2985	2985	0
74	20241023	185900	133463325	2985	2985	2985	2985	0
75	20241023	185800	133463325	2985	2985	2985	2985	0
76	20241023	185700	133463325	2985	2985	2985	2985	0
77	20241023	185600	133463325	2985	2985	2985	2985	0
78	20241023	185500	133463325	2985	2985	2985	2985	0
79	20241023	185400	133463325	2985	2985	2985	2985	0
80	20241023	185300	133463325	2985	2985	2985	2985	0
81	20241023	185200	133463325	2985	2985	2985	2985	0
82	20241023	185100	133463325	2985	2985	2985	2985	0
83	20241023	185000	133463325	2985	2985	2985	2985	0
84	20241023	184900	133463325	2985	2985	2985	2985	0
85	20241023	184800	133463325	2985	2985	2985	2985	0
86	20241023	184700	133463325	2985	2985	2985	2985	0
87	20241023	184600	133463325	2985	2985	2985	2985	0
88	20241023	184500	133463325	2985	2985	2985	2985	0
89	20241023	184400	133463325	2985	2985	2985	2985	0
90	20241023	184300	133463325	2985	2985	2985	2985	0
91	20241023	184200	133463325	2985	2985	2985	2985	0
92	20241023	184100	133463325	2985	2985	2985	2985	370
93	20241023	184000	133463325	2985	2985	2985	2985	0
94	20241023	183900	133463325	2985	2985	2985	2985	0
95	20241023	183800	133463325	2985	2985	2985	2985	0
96	20241023	183700	133463325	2985	2985	2985	2985	0
97	20241023	183600	133463325	2985	2985	2985	2985	0
98	20241023	183500	133463325	2985	2985	2985	2985	0
99	20241023	183400	133463325	2985	2985	2985	2985	0
100	20241023	183300	133463325	2985	2985	2985	2985	0
101	20241023	183200	133463325	2985	2985	2985	2985	0
102	20241023	183100	133463325	2985	2985	2985	2985	0
103	20241023	183000	133463325	2985	2985	2985	2985	0
104	20241023	182900	133463325	2985	2985	2985	2985	0
105	20241023	182800	133463325	2985	2985	2985	2985	0
106	20241023	182700	133463325	2985	2985	2985	2985	0
107	20241023	182600	133463325	2985	2985	2985	2985	0
108	20241023	182500	133463325	2985	2985	2985	2985	0
109	20241023	182400	133463325	2985	2985	2985	2985	0
110	20241023	182300	133463325	2985	2985	2985	2985	0
111	20241023	182200	133463325	2985	2985	2985	2985	0
112	20241023	182100	133463325	2985	2985	2985	2985	0
113	20241023	182000	133463325	2985	2985	2985	2985	0
114	20241023	181900	133463325	2985	2985	2985	2985	0
115	20241023	181800	133463325	2985	2985	2985	2985	0
116	20241023	181700	133463325	2985	2985	2985	2985	0
117	20241023	181600	133463325	2985	2985	2985	2985	0
118	20241023	181500	133463325	2985	2985	2985	2985	0
119	20241023	181400	133463325	2985	2985	2985	2985	0
120	20241023	181300	133463325	2985	2985	2985	2985	0
121	20241023	181200	133463325	2985	2985	2985	2985	0
122	20241023	181100	133463325	2985	2985	2985	2985	370
123	20241023	181000	133463325	2985	2985	2985	2985	0
124	20241023	180900	133463325	2985	2985	2985	2985	0
125	20241023	180800	133463325	2985	2985	2985	2985	0
126	20241023	180700	133463325	2985	2985	2985	2985	0
127	20241023	180600	133463325	2985	2985	2985	2985	0
128	20241023	180500	133463325	2985	2985	2985	2985	0
129	20241023	180400	133463325	2985	2985	2985	2985	0
130	20241023	180300	133463325	2985	2985	2985	2985	0
131	20241023	180200	133463325	2985	2985	2985	2985	0
132	20241023	180100	133463325	2985	2985	2985	2985	0
133	20241023	180000	133463325	2985	2985	2985	2985	0
134	20241023	175900	133463325	2985	2985	2985	2985	0
135	20241023	175800	133463325	2985	2985	2985	2985	0
136	20241023	175700	133463325	2985	2985	2985	2985	0
137	20241023	175600	133463325	2985	2985	2985	2985	0
138	20241023	175500	133463325	2985	2985	2985	2985	0
139	20241023	175400	133463325	2985	2985	2985	2985	0
140	20241023	175300	133463325	2985	2985	2985	2985	0
141	20241023	175200	133463325	2985	2985	2985	2985	0
142	20241023	175100	133463325	2985	2985	2985	2985	0
143	20241023	175000	133463325	2985	2985	2985	2985	0
144	20241023	174900	133463325	2985	2985	2985	2985	0
145	20241023	174800	133463325	2985	2985	2985	2985	0
146	20241023	174700	133463325	2985	2985	2985	2985	0
147	20241023	174600	133463325	2985	2985	2985	2985	0
148	20241023	174500	133463325	2985	2985	2985	2985	0
149	20241023	174400	133463325	2985	2985	2985	2985	0
150	20241023	174300	133463325	2985	2985	2985	2985	0
151	20241023	174200	133463325	2985	2985	2985	2985	0
152	20241023	174100	133463325	2985	2985	2985	2985	370
153	20241023	174000	133463325	2985	2985	2985	2985	0
154	20241023	173900	133463325	2985	2985	2985	2985	0
155	20241023	173800	133463325	2985	2985	2985	2985	0
156	20241023	173700	133463325	2985	2985	2985	2985	0
157	20241023	173600	133463325	2985	2985	2985	2985	0
158	20241023	173500	133463325	2985	2985	2985	2985	0
159	20241023	173400	133463325	2985	2985	2985	2985	0
160	20241023	173300	133463325	2985	2985	2985	2985	0
161	20241023	173200	133463325	2985	2985	2985	2985	0
162	20241023	173100	133463325	2985	2985	2985	2985	0
163	20241023	173000	133463325	2985	2985	2985	2985	0
164	20241023	172900	133463325	2985	2985	2985	2985	0
165	20241023	172800	133463325	2985	2985	2985	2985	0
166	20241023	172700	133463325	2985	2985	2985	2985	0
167	20241023	172600	133463325	2985	2985	2985	2985	0
168	20241023	172500	133463325	2985	2985	2985	2985	0
169	20241023	172400	133463325	2985	2985	2985	2985	0
170	20241023	172300	133463325	2985	2985	2985	2985	0
171	20241023	172200	133463325	2985	2985	2985	2985	0
172	20241023	172100	133463325	2985	2985	2985	2985	0
173	20241023	172000	133463325	2985	2985	2985	2985	0
174	20241023	171900	133463325	2985	2985	2985	2985	0
175	20241023	171800	133463325	2985	2985	2985	2985	0
176	20241023	171700	133463325	2985	2985	2985	2985	0
177	20241023	171600	133463325	2985	2985	2985	2985	0
178	20241023	171500	133463325	2985	2985	2985	2985	0
179	20241023	171400	133463325	2985	2985	2985	2985	0
180	20241023	171300	133463325	2985	2985	2985	2985	0
181	20241023	171200	133463325	2985	2985	2985	2985	0
182	20241023	171100	133463325	2985	2985	2985	2985	370
183	20241023	171000	133463325	2985	2985	2985	2985	0
184	20241023	170900	133463325	2985	2985	2985	2985	0
185	20241023	170800	133463325	2985	2985	2985	2985	0
186	20241023	170700	133463325	2985	2985	2985	2985	0
187	20241023	170600	133463325	2985	2985	2985	2985	0
188	20241023	170500	133463325	2985	2985	2985	2985	0
189	20241023	170400	133463325	2985	2985	2985	2985	0
190	20241023	170300	133463325	2985	2985	2985	2985	0
191	20241023	170200	133463325	2985	2985	2985	2985	0
192	20241023	170100	133463325	2985	2985	2985	2985	0
193	20241023	170000	133463325	2985	2985	2985	2985	0
194	20241023	165900	133463325	2985	2985	2985	2985	0
195	20241023	165800	133463325	2985	2985	2985	2985	0
196	20241023	165700	133463325	2985	2985	2985	2985	0
197	20241023	165600	133463325	2985	2985	2985	2985	0
198	20241023	165500	133463325	2985	2985	2985	2985	0
199	20241023	165400	133463325	2985	2985	2985	2985	0
200	20241023	165300	133463325	2985	2985	2985	2985	0
201	20241023	165200	133463325	2985	2985	2985	2985	0
202	20241023	165100	133463325	2985	2985	2985	2985	0
203	20241023	165000	133463325	2985	2985	2985	2985	0
204	20241023	164900	133463325	2985	2985	2985	2985	0
205	20241023	164800	133463325	2985	2985	2985	2985	0
206	20241023	164700	133463325	2985	2985	2985	2985	0
207	20241023	164600	133463325	2985	2985	2985	2985	0
208	20241023	164500	133463325	2985	2985	2985	2985	0
209	20241023	164400	133463325	2985	2985	2985	2985	0
210	20241023	164300	133463325	2985	2985	2985	2985	0
211	20241023	164200	133463325	2985	2985	2985	2985	0
212	20241023	164100	133463325	2985	2985	2985	2985	370
213	20241023	164000	133463325	2985	2985	2985	2985	0
214	20241023	163900	133463325	2985	2985	2985	2985	0
215	20241023	163800	133463325	2985	2985	2985	2985	0
216	20241023	163700	133463325	2985	2985	2985	2985	0
217	20241023	163600	133463325	2985	2985	2985	2985	0
218	20241023	163500	133463325	2985	2985	2985	2985	0
219	20241023	163400	133463325	2985	2985	2985	2985	0
220	20241023	163300	133463325	2985	2985	2985	2985	0
221	20241023	163200	133463325	2985	2985	2985	2985	0
222	20241023	163100	133463325	2985	2985	2985	2985	0
223	20241023	163000	133463325	2985	2985	2985	2985	0
224	20241023	162900	133463325	2985	2985	2985	2985	0
225	20241023	162800	133463325	2985	2985	2985	2985	0
226	20241023	162700	133463325	2985	2985	2985	2985	0
227	20241023	162600	133463325	2985	2985	2985	2985	0
228	20241023	162500	133463325	2985	2985	2985	2985	0
229	20241023	162400	133463325	2985	2985	2985	2985	0
230	20241023	162300	133463325	2985	2985	2985	2985	0
231	20241023	162200	133463325	2985	2985	2985	2985	0
232	20241023	162100	133463325	2985	2985	2985	2985	0
233	20241023	162000	133463325	2985	2985	2985	2985	0
234	20241023	161900	133463325	2985	2985	2985	2985	0
235	20241023	161800	133463325	2985	2985	2985	2985	0
236	20241023	161700	133463325	2985	2985	2985	2985	0
237	20241023	161600	133463325	2985	2985	2985	2985	0
238	20241023	161500	133463325	2985	2985	2985	2985	0
239	20241023	161400	133463325	2985	2985	2985	2985	0
240	20241023	161300	133463325	2985	2985	2985	2985	0
241	20241023	161200	133463325	2985	2985	2985	2985	0
242	20241023	161100	133463325	2985	2985	2985	2985	370
243	20241023	161000	133463325	2985	2985	2985	2985	0
244	20241023	160900	133463325	2985	2985	2985	2985	0
245	20241023	160800	133463325	2985	2985	2985	2985	0
246	20241023	160700	133463325	2985	2985	2985	2985	0
247	20241023	160600	133463325	2985	2985	2985	2985	0
248	20241023	160500	133463325	2985	2985	2985	2985	0
249	20241023	160400	133463325	2985	2985	2985	2985	0
250	20241023	160300	133463325	2985	2985	2985	2985	0
251	20241023	160200	133463325	2985	2985	2985	2985	0
252	20241023	160100	133463325	2985	2985	2985	2985	0
253	20241023	160000	133463325	2985	2985	2985	2985	0
254	20241023	155900	133463325	2985	2985	2985	2985	0
255	20241023	155800	133463325	2985	2985	2985	2985	0
256	20241023	155700	133463325	2985	2985	2985	2985	0
257	20241023	155600	133463325	2985	2985	2985	2985	0
258	20241023	155500	133463325	2985	2985	2985	2985	0
259	20241023	155400	133463325	2985	2985	2985	2985	0
260	20241023	155300	133463325	2985	2985	2985	2985	0
261	20241023	155200	133463325	2985	2985	2985	2985	0
262	20241023	155100	133463325	2985	2985	2985	2985	0
263	20241023	155000	133463325	2985	2985	2985	2985	0
264	20241023	154900	133463325	2985	2985	2985	2985	0
265	20241023	154800	133463325	2985	2985	2985	2985	0
266	20241023	154700	133463325	2985	2985	2985	2985	0
267	20241023	154600	133463325	2985	2985	2985	2985	0
268	20241023	154500	133463325	2985	2985	2985	2985	0
269	20241023	154400	133463325	2985	2985	2985	2985	0
270	20241023	154300	133463325	2985	2985	2985	2985	0
271	20241023	154200	133463325	2985	2985	2985	2985	0
272	20241023	154100	133463325	2985	2985	2985	2985	370
273	20241023	154000	133463325	2985	2985	2985	2985	0
274	20241023	153900	133463325	2985	2985	2985	2985	0
275	20241023	153800	133463325	2985	2985	2985	2985	0
276	20241023	153700	133463325	2985	2985	2985	2985	0
277	20241023	153600	133463325	2985	2985	2985	2985	0
278	20241023	153500	133463325	2985	2985	2985	2985	0
279	20241023	153400	133463325	2985	2985	2985	2985	0
280	20241023	153300	133463325	2985	2985	2985	2985	0
281	20241023	153200	133463325	2985	2985	2985	2985	0
282	20241023	153100	133463325	2985	2985	2985	2985	0
283	20241023	153000	133463325	2985	2985	2985	2985	370
284	20241023	152900	132358875	2990	2990	2990	2990	0
285	20241023	152800	132358875	2990	2990	2990	2990	0
286	20241023	152700	132358875	2990	2990	2990	2990	0
287	20241023	152600	132358875	2990	2990	2990	2990	0
288	20241023	152500	132358875	2990	2990	2990	2990	0
289	20241023	152400	132358875	2990	2990	2990	2990	0
290	20241023	152300	132358875	2990	2990	2990	2990	0
291	20241023	152200	132358875	2990	2990	2990	2990	0
292	20241023	152100	132358875	2990	2990	2990	2990	0
293	20241023	152000	132358875	2990	2990	2990	2990	0
294	20241023	151900	132358875	2990	3000	3000	2990	45
295	20241023	151800	132224170	3020	3020	3020	3020	0
296	20241023	151700	132224170	3020	3020	3020	3020	0
297	20241023	151600	132224170	3020	3020	3020	3020	0
298	20241023	151500	132224170	3020	3020	3020	3020	0
299	20241023	151400	132224170	3020	3020	3020	3020	0
300	20241023	151300	132224170	3020	3020	3020	3020	0
301	20241023	151200	132224170	3020	3020	3020	3020	537
302	20241023	151100	130602430	3020	3000	3020	3000	21
303	20241023	151000	130539255	3005	2995	3005	2995	6
304	20241023	150900	130521245	2975	2980	2980	2975	300
305	20241023	150800	129627715	2980	2980	2980	2980	0
306	20241023	150700	129627715	2980	2985	2985	2980	200
307	20241023	150600	129031465	3015	3015	3015	3015	0
308	20241023	150500	129031465	3015	3015	3015	3015	0
309	20241023	150400	129031465	3015	3015	3015	3015	0
310	20241023	150300	129031465	3015	3015	3015	3015	0
311	20241023	150200	129031465	3015	3020	3020	3015	5
312	20241023	150100	129016385	3005	2995	3005	2995	999
313	20241023	150000	126015570	3005	3005	3005	3005	0
314	20241023	145900	126015570	3005	3005	3005	3005	0
315	20241023	145800	126015570	3005	2980	3005	2980	21
316	20241023	145700	125952965	3005	3005	3005	3005	0
317	20241023	145600	125952965	3005	3005	3005	3005	0
318	20241023	145500	125952965	3005	3005	3005	3005	11
319	20241023	145400	125919910	3005	3005	3005	3005	0
320	20241023	145300	125919910	3005	3005	3005	3005	0
321	20241023	145200	125919910	3005	3005	3005	3005	0
322	20241023	145100	125919910	3005	3005	3005	3005	0
323	20241023	145000	125919910	3005	3005	3005	3005	0
324	20241023	144900	125919910	3005	3005	3005	3005	8
325	20241023	144800	125895870	3005	3005	3005	3005	0
326	20241023	144700	125895870	3005	3005	3005	3005	1
327	20241023	144600	125892865	3005	3005	3005	3005	3
328	20241023	144500	125883850	3005	3005	3005	3005	0
329	20241023	144400	125883850	3005	3005	3005	3005	0
330	20241023	144300	125883850	3005	3005	3005	3005	0
331	20241023	144200	125883850	3005	3005	3005	3005	0
332	20241023	144100	125883850	3005	3005	3005	3005	0
333	20241023	144000	125883850	3005	3005	3005	3005	0
334	20241023	143900	125883850	3005	3005	3005	3005	0
335	20241023	143800	125883850	3005	3000	3005	3000	2
336	20241023	143700	125877845	3005	3005	3005	3005	0
337	20241023	143600	125877845	3005	3005	3005	3005	0
338	20241023	143500	125877845	3005	2985	3005	2985	331
339	20241023	143400	124888875	2980	2980	2980	2980	0
340	20241023	143300	124888875	2980	2985	2985	2980	49
341	20241023	143200	124742805	2990	2990	2990	2990	0
342	20241023	143100	124742805	2990	2990	2990	2990	0
343	20241023	143000	124742805	2990	2990	2990	2990	0
344	20241023	142900	124742805	2990	2990	2990	2990	0
345	20241023	142800	124742805	2990	2990	2990	2990	0
346	20241023	142700	124742805	2990	2990	2990	2990	0
347	20241023	142600	124742805	2990	2990	2990	2990	1
348	20241023	142500	124739815	2990	2990	2990	2990	0
349	20241023	142400	124739815	2990	2990	2990	2990	6
350	20241023	142300	124721875	2975	2975	2975	2975	0
351	20241023	142200	124721875	2975	2975	2975	2975	0
352	20241023	142100	124721875	2975	2985	2985	2975	100
353	20241023	142000	124424275	2990	2990	2990	2990	0
354	20241023	141900	124424275	2990	2990	2990	2990	0
355	20241023	141800	124424275	2990	2990	2990	2990	0
356	20241023	141700	124424275	2990	2990	2990	2990	0
357	20241023	141600	124424275	2990	2990	2990	2990	0
358	20241023	141500	124424275	2990	2990	2990	2990	0
359	20241023	141400	124424275	2990	2990	2990	2990	1
360	20241023	141300	124421285	2985	2985	2985	2985	180
361	20241023	141200	123883985	2985	2985	2985	2985	0
362	20241023	141100	123883985	2985	2985	2985	2985	5
363	20241023	141000	123869060	2985	2985	2985	2985	0
364	20241023	140900	123869060	2985	2985	2985	2985	1
365	20241023	140800	123866075	2975	2975	2975	2975	0
366	20241023	140700	123866075	2975	2975	2975	2975	0
367	20241023	140600	123866075	2975	2975	2975	2975	0
368	20241023	140500	123866075	2975	2975	2975	2975	0
369	20241023	140400	123866075	2975	2975	2975	2975	0
370	20241023	140300	123866075	2975	2980	2980	2975	284
371	20241023	140200	123021155	2990	2990	2990	2990	0
372	20241023	140100	123021155	2990	2990	2990	2990	1
373	20241023	140000	123018165	2990	2990	2990	2990	0
374	20241023	135900	123018165	2990	2985	2990	2975	2113
375	20241023	135800	116731965	2990	2990	2990	2990	0
376	20241023	135700	116731965	2990	2990	2990	2990	0
377	20241023	135600	116731965	2990	2990	2990	2990	0
378	20241023	135500	116731965	2990	2990	2990	2990	0
379	20241023	135400	116731965	2990	2990	2990	2990	1
380	20241023	135300	116728975	2985	2985	2985	2985	0
381	20241023	135200	116728975	2985	2975	2985	2975	160
382	20241023	135100	116251405	2985	2985	2985	2985	0
383	20241023	135000	116251405	2985	2985	2985	2985	0
384	20241023	134900	116251405	2985	2985	2985	2985	0
385	20241023	134800	116251405	2985	2985	2985	2985	0
386	20241023	134700	116251405	2985	2985	2985	2985	3
387	20241023	134600	116242450	2985	2985	2985	2985	0
388	20241023	134500	116242450	2985	2985	2985	2985	0
389	20241023	134400	116242450	2985	2975	2985	2975	24
390	20241023	134300	116171030	2975	2975	2975	2975	0
391	20241023	134200	116171030	2975	2960	2975	2960	2
392	20241023	134100	116165095	2975	2975	2975	2975	50
393	20241023	134000	116016345	2975	2975	2975	2975	36
394	20241023	133900	115909245	2970	2970	2970	2970	41
395	20241023	133800	115787475	2975	2975	2975	2975	0
396	20241023	133700	115787475	2975	2975	2975	2975	0
397	20241023	133600	115787475	2975	2975	2975	2975	0
398	20241023	133500	115787475	2975	2975	2975	2975	0
399	20241023	133400	115787475	2975	2975	2975	2975	0
400	20241023	133300	115787475	2975	2955	2975	2955	188
401	20241023	133200	115231915	2985	2985	2985	2985	0
402	20241023	133100	115231915	2985	2985	2985	2985	0
403	20241023	133000	115231915	2985	2960	2985	2955	31
404	20241023	132900	115140270	2990	2960	2990	2960	41
405	20241023	132800	115018880	2995	2995	2995	2995	0
406	20241023	132700	115018880	2995	2995	2995	2995	0
407	20241023	132600	115018880	2995	2985	2995	2955	101
408	20241023	132500	114718765	3000	3000	3000	3000	0
409	20241023	132400	114718765	3000	2985	3000	2985	47
410	20241023	132300	114578455	3000	3000	3000	3000	1
411	20241023	132200	114575455	2995	2995	2995	2995	20
412	20241023	132100	114515555	3000	3000	3000	3000	0
413	20241023	132000	114515555	3000	2970	3000	2970	356
414	20241023	131900	113458205	2970	2965	2970	2965	2866
415	20241023	131800	104960055	2950	2950	2950	2950	0
416	20241023	131700	104960055	2950	2950	2950	2950	0
417	20241023	131600	104960055	2950	2950	2950	2950	0
418	20241023	131500	104960055	2950	2950	2950	2950	1
419	20241023	131400	104957105	2965	2965	2965	2965	0
420	20241023	131300	104957105	2965	2965	2965	2965	0
421	20241023	131200	104957105	2965	2965	2965	2965	0
422	20241023	131100	104957105	2965	2965	2965	2965	0
423	20241023	131000	104957105	2965	2965	2965	2965	1
424	20241023	130900	104954140	2945	2945	2945	2945	2
425	20241023	130800	104948250	2965	2965	2965	2965	0
426	20241023	130700	104948250	2965	2965	2965	2965	0
427	20241023	130600	104948250	2965	2965	2965	2965	0
428	20241023	130500	104948250	2965	2965	2965	2965	20
429	20241023	130400	104888950	2965	2965	2965	2965	1
430	20241023	130300	104885985	2960	2960	2960	2960	0
431	20241023	130200	104885985	2960	2960	2960	2960	25
432	20241023	130100	104811985	2965	2965	2965	2965	0
433	20241023	130000	104811985	2965	2965	2965	2965	0
434	20241023	125900	104811985	2965	2965	2965	2965	0
435	20241023	125800	104811985	2965	2965	2965	2965	1
436	20241023	125700	104809020	2960	2960	2960	2960	0
437	20241023	125600	104809020	2960	2960	2960	2960	0
438	20241023	125500	104809020	2960	2960	2960	2960	338
439	20241023	125400	103808540	2950	2950	2950	2950	876
440	20241023	125300	101224340	2950	2950	2950	2950	500
441	20241023	125200	99749340	2965	2965	2965	2965	0
442	20241023	125100	99749340	2965	2965	2965	2965	0
443	20241023	125000	99749340	2965	2965	2965	2965	0
444	20241023	124900	99749340	2965	2960	2965	2960	39
445	20241023	124800	99633895	2960	2960	2960	2960	100
446	20241023	124700	99337895	2965	2965	2965	2965	1
447	20241023	124600	99334930	2940	2960	2960	2940	2500
448	20241023	124500	91975675	2965	2965	2965	2965	1
449	20241023	124400	91972710	2960	2955	2960	2955	101
450	20241023	124300	91674250	2955	2955	2955	2955	0
451	20241023	124200	91674250	2955	2955	2955	2955	100
452	20241023	124100	91378750	2955	2955	2955	2955	0
453	20241023	124000	91378750	2955	2955	2955	2955	100
454	20241023	123900	91083250	2965	2965	2965	2965	0
455	20241023	123800	91083250	2965	2965	2965	2965	0
456	20241023	123700	91083250	2965	2965	2965	2965	0
457	20241023	123600	91083250	2965	2965	2965	2965	0
458	20241023	123500	91083250	2965	2965	2965	2965	0
459	20241023	123400	91083250	2965	2965	2965	2965	0
460	20241023	123300	91083250	2965	2965	2965	2965	0
461	20241023	123200	91083250	2965	2965	2965	2965	0
462	20241023	123100	91083250	2965	2965	2965	2965	0
463	20241023	123000	91083250	2965	2965	2965	2965	0
464	20241023	122900	91083250	2965	2965	2965	2965	0
465	20241023	122800	91083250	2965	2965	2965	2965	0
466	20241023	122700	91083250	2965	2965	2965	2965	0
467	20241023	122600	91083250	2965	2965	2965	2965	0
468	20241023	122500	91083250	2965	2965	2965	2965	0
469	20241023	122400	91083250	2965	2950	2965	2950	242
470	20241023	122300	90369335	2965	2965	2965	2965	1
471	20241023	122200	90366370	2950	2950	2950	2950	0
472	20241023	122100	90366370	2950	2950	2950	2950	0
473	20241023	122000	90366370	2950	2950	2950	2950	800
474	20241023	121900	88006370	2965	2965	2965	2965	6
475	20241023	121800	87988580	2965	2955	2965	2950	656
476	20241023	121700	86047860	2960	2960	2960	2960	62
477	20241023	121600	85864340	2970	2970	2970	2970	0
478	20241023	121500	85864340	2970	2970	2970	2970	1
479	20241023	121400	85861370	2960	2970	2970	2960	55
480	20241023	121300	85698420	2970	2970	2970	2970	0
481	20241023	121200	85698420	2970	2970	2970	2970	0
482	20241023	121100	85698420	2970	2970	2970	2970	0
483	20241023	121000	85698420	2970	2970	2970	2970	0
484	20241023	120900	85698420	2970	2970	2970	2970	1
485	20241023	120800	85695450	2960	2960	2960	2960	0
486	20241023	120700	85695450	2960	2965	2965	2960	950
487	20241023	120600	82879700	2980	2980	2980	2980	0
488	20241023	120500	82879700	2980	2980	2980	2980	0
489	20241023	120400	82879700	2980	2980	2980	2980	0
490	20241023	120300	82879700	2980	2965	2980	2965	650
491	20241023	120200	80949675	2960	2960	2960	2960	0
492	20241023	120100	80949675	2960	2960	2960	2960	203
493	20241023	120000	80348795	2965	2965	2965	2965	0
494	20241023	115900	80348795	2965	2965	2965	2965	0
495	20241023	115800	80348795	2965	2965	2965	2965	326
496	20241023	115700	79382205	2965	2965	2965	2965	0
497	20241023	115600	79382205	2965	2965	2965	2965	0
498	20241023	115500	79382205	2965	2965	2965	2965	0
499	20241023	115400	79382205	2965	2965	2965	2965	10
500	20241023	115300	79352555	2960	2960	2960	2960	89
501	20241023	115200	79089115	2960	2960	2960	2960	11
502	20241023	115100	79056555	2965	2965	2965	2965	0
503	20241023	115000	79056555	2965	2965	2965	2965	0
504	20241023	114900	79056555	2965	2965	2965	2965	1
505	20241023	114800	79053590	2945	2965	2965	2945	11
506	20241023	114700	79021175	2965	2965	2965	2965	0
507	20241023	114600	79021175	2965	2965	2965	2965	0
508	20241023	114500	79021175	2965	2965	2965	2965	1
509	20241023	114400	79018210	2960	2960	2960	2960	50
510	20241023	114300	78870210	2960	2960	2960	2960	0
511	20241023	114200	78870210	2960	2960	2960	2960	0
512	20241023	114100	78870210	2960	2960	2960	2960	40
513	20241023	114000	78751810	2970	2970	2970	2970	0
514	20241023	113900	78751810	2970	2970	2970	2970	0
515	20241023	113800	78751810	2970	2970	2970	2970	0
516	20241023	113700	78751810	2970	2970	2970	2970	0
517	20241023	113600	78751810	2970	2970	2970	2970	0
518	20241023	113500	78751810	2970	2970	2970	2970	1
519	20241023	113400	78748840	2970	2970	2970	2970	0
520	20241023	113300	78748840	2970	2970	2970	2970	0
521	20241023	113200	78748840	2970	2970	2970	2970	2
522	20241023	113100	78742900	2970	2970	2970	2970	0
523	20241023	113000	78742900	2970	2970	2970	2970	0
524	20241023	112900	78742900	2970	2970	2970	2970	530
525	20241023	112800	77168800	2970	2970	2970	2970	0
526	20241023	112700	77168800	2970	2970	2970	2970	0
527	20241023	112600	77168800	2970	2970	2970	2970	0
528	20241023	112500	77168800	2970	2970	2970	2970	0
529	20241023	112400	77168800	2970	2970	2970	2970	0
530	20241023	112300	77168800	2970	2965	2970	2965	50
531	20241023	112200	77020330	2970	2965	2970	2965	21
532	20241023	112100	76958060	2960	2960	2960	2960	0
533	20241023	112000	76958060	2960	2960	2960	2960	0
534	20241023	111900	76958060	2960	2960	2960	2960	30
535	20241023	111800	76869260	2975	2975	2975	2975	0
536	20241023	111700	76869260	2975	2975	2975	2975	0
537	20241023	111600	76869260	2975	2975	2975	2975	0
538	20241023	111500	76869260	2975	2975	2975	2975	0
539	20241023	111400	76869260	2975	2975	2975	2975	0
540	20241023	111300	76869260	2975	2975	2975	2975	0
541	20241023	111200	76869260	2975	2975	2975	2975	0
542	20241023	111100	76869260	2975	2975	2975	2975	0
543	20241023	111000	76869260	2975	2975	2975	2975	0
544	20241023	110900	76869260	2975	2975	2975	2975	0
545	20241023	110800	76869260	2975	2975	2975	2975	0
546	20241023	110700	76869260	2975	2965	2975	2965	343
547	20241023	110600	75852255	2950	2950	2950	2950	445
548	20241023	110500	74539505	2950	2950	2950	2950	1
549	20241023	110400	74536555	2940	2940	2940	2940	0
550	20241023	110300	74536555	2940	2935	2940	2935	451
551	20241023	110200	73210715	2940	2945	2945	2940	514
552	20241023	110100	71697645	2950	2950	2950	2950	54
553	20241023	110000	71538345	2950	2950	2950	2950	46
554	20241023	105900	71402645	2970	2970	2970	2970	0
555	20241023	105800	71402645	2970	2970	2970	2970	0
556	20241023	105700	71402645	2970	2970	2970	2970	7
557	20241023	105600	71381855	2945	2985	2985	2945	4233
558	20241023	105500	58889785	2990	2990	2990	2990	5
559	20241023	105400	58874835	2995	2995	2995	2995	0
560	20241023	105300	58874835	2995	2995	2995	2995	3
561	20241023	105200	58865850	3000	2995	3000	2995	11
562	20241023	105100	58832900	2995	2995	2995	2995	0
563	20241023	105000	58832900	2995	2995	2995	2995	0
564	20241023	104900	58832900	2995	2995	2995	2995	0
565	20241023	104800	58832900	2995	2995	2995	2995	0
566	20241023	104700	58832900	2995	2995	2995	2995	0
567	20241023	104600	58832900	2995	2995	2995	2995	2
568	20241023	104500	58826910	2995	2995	3000	2995	12
569	20241023	104400	58790965	2995	2995	2995	2995	0
570	20241023	104300	58790965	2995	2995	2995	2995	0
571	20241023	104200	58790965	2995	2995	2995	2995	1
572	20241023	104100	58787970	2985	2985	2985	2985	372
573	20241023	104000	57677550	2985	2985	2985	2985	0
574	20241023	103900	57677550	2985	2985	2985	2985	0
575	20241023	103800	57677550	2985	2985	2985	2985	0
576	20241023	103700	57677550	2985	2975	2985	2975	118
577	20241023	103600	57326480	2975	2975	2975	2975	50
578	20241023	103500	57177730	2975	2965	2975	2965	3
579	20241023	103400	57168820	2975	2975	2975	2975	2
580	20241023	103300	57162870	2985	2985	2985	2985	0
581	20241023	103200	57162870	2985	2985	2985	2985	0
582	20241023	103100	57162870	2985	2985	2985	2985	0
583	20241023	103000	57162870	2985	2985	2985	2985	0
584	20241023	102900	57162870	2985	2975	2985	2950	3004
585	20241023	102800	48271645	2995	2995	2995	2995	1000
586	20241023	102700	45276645	2995	2995	2995	2995	0
587	20241023	102600	45276645	2995	2995	2995	2995	100
588	20241023	102500	44977145	2995	2995	2995	2995	87
589	20241023	102400	44716580	2995	2995	2995	2995	16
590	20241023	102300	44668660	2995	2995	2995	2995	0
591	20241023	102200	44668660	2995	2995	2995	2995	0
592	20241023	102100	44668660	2995	2995	2995	2995	0
593	20241023	102000	44668660	2995	2995	2995	2995	0
594	20241023	101900	44668660	2995	2995	2995	2995	2
595	20241023	101800	44662670	3000	2975	3000	2975	683
596	20241023	101700	42629965	3000	2975	3000	2975	31
597	20241023	101600	42537715	2985	2985	2985	2985	143
598	20241023	101500	42110860	3010	3010	3010	3010	0
599	20241023	101400	42110860	3010	3010	3010	3010	0
600	20241023	101300	42110860	3010	3010	3010	3010	4
601	20241023	101200	42098820	3000	3005	3005	3000	886
602	20241023	101100	39437820	3035	3035	3035	3035	0
603	20241023	101000	39437820	3035	3035	3035	3035	0
604	20241023	100900	39437820	3035	3035	3035	3035	0
605	20241023	100800	39437820	3035	3035	3035	3035	1
606	20241023	100700	39434785	3005	3005	3005	3005	0
607	20241023	100600	39434785	3005	3005	3005	3005	0
608	20241023	100500	39434785	3005	3045	3045	3005	536
609	20241023	100400	37820585	3005	3045	3045	3005	146
610	20241023	100300	37380015	3065	3065	3065	3065	0
611	20241023	100200	37380015	3065	3065	3065	3065	0
612	20241023	100100	37380015	3065	3060	3065	3060	5
613	20241023	100000	37364710	3065	3065	3065	3065	0
614	20241023	095900	37364710	3065	3065	3065	3065	0
615	20241023	095800	37364710	3065	3065	3065	3065	0
616	20241023	095700	37364710	3065	3065	3065	3065	0
617	20241023	095600	37364710	3065	3065	3065	3065	0
618	20241023	095500	37364710	3065	3065	3065	3065	0
619	20241023	095400	37364710	3065	3065	3065	3065	0
620	20241023	095300	37364710	3065	3065	3065	3065	0
621	20241023	095200	37364710	3065	3065	3065	3065	0
622	20241023	095100	37364710	3065	3065	3065	3065	0
623	20241023	095000	37364710	3065	3065	3065	3065	0
624	20241023	094900	37364710	3065	3060	3065	3060	5
625	20241023	094800	37349400	3065	3065	3065	3065	1
626	20241023	094700	37346335	3045	3045	3045	3045	54
627	20241023	094600	37181905	3065	3065	3065	3065	1
628	20241023	094500	37178840	3070	3070	3070	3070	0
629	20241023	094400	37178840	3070	3040	3070	3040	507
630	20241023	094300	35636450	3040	3020	3040	3020	181
631	20241023	094200	35087810	3015	2995	3015	2995	724
632	20241023	094100	32910895	2990	2990	2990	2990	87
633	20241023	094000	32650765	2955	2955	2955	2955	200
634	20241023	093900	32059765	3010	3010	3010	3010	0
635	20241023	093800	32059765	3010	3010	3010	3010	0
636	20241023	093700	32059765	3010	3010	3010	3010	0
637	20241023	093600	32059765	3010	2990	3010	2950	1001
638	20241023	093500	29098815	3015	3010	3015	3010	20
639	20241023	093400	29038600	3010	3010	3010	3010	1
640	20241023	093300	29035590	2990	2990	2990	2990	0
641	20241023	093200	29035590	2990	2990	2990	2990	100
642	20241023	093100	28736590	3015	3015	3015	3015	0
643	20241023	093000	28736590	3015	3015	3015	3015	0
644	20241023	092900	28736590	3015	3015	3015	3015	5
645	20241023	092800	28721515	3015	3015	3015	3015	2
646	20241023	092700	28715485	3015	3015	3015	3015	1
647	20241023	092600	28712470	3015	3010	3015	3010	75
648	20241023	092500	28486685	3015	3010	3015	3010	2
649	20241023	092400	28480660	3015	3005	3015	3005	11
650	20241023	092300	28447545	2990	2990	2990	2990	264
651	20241023	092200	27658185	2990	2990	2990	2990	1
652	20241023	092100	27655195	3000	2980	3000	2955	685
653	20241023	092000	25620570	2980	2980	2980	2980	12
654	20241023	091900	25584810	2965	3015	3015	2965	511
655	20241023	091800	24063130	3015	3015	3015	3015	1
656	20241023	091700	24060115	3010	3015	3020	3010	180
657	20241023	091600	23518160	3020	3020	3020	3020	0
658	20241023	091500	23518160	3020	3020	3020	3020	50
659	20241023	091400	23367160	3025	3020	3025	3020	5
660	20241023	091300	23352055	3025	3005	3025	3005	132
661	20241023	091200	22954725	3005	3005	3005	3005	1
662	20241023	091100	22951720	2980	2985	2985	2980	11
663	20241023	091000	22918935	3020	3010	3020	2980	468
664	20241023	090900	21515670	3015	3015	3015	3015	101
665	20241023	090800	21211155	3065	3065	3065	3065	11
666	20241023	090700	21177440	3065	3065	3065	3065	500
667	20241023	090600	19644940	3065	3065	3065	3065	0
668	20241023	090500	19644940	3065	3065	3065	3065	1
669	20241023	090400	19641875	3015	3015	3015	3015	0
670	20241023	090300	19641875	3015	3015	3015	3015	91
671	20241023	090200	19367510	3015	3000	3030	3000	1931
672	20241023	090100	13539950	3015	3000	3015	3000	4406
673	20241023	090000	321505	3000	3005	3005	3000	107