KissMeData/098660/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200800	81636860	2945	2945	2945	2945	110
3	20241024	200700	81636860	2945	2945	2945	2945	0
4	20241024	200600	81636860	2945	2945	2945	2945	0
5	20241024	200500	81636860	2945	2945	2945	2945	0
6	20241024	200400	81636860	2945	2945	2945	2945	0
7	20241024	200300	81636860	2945	2945	2945	2945	0
8	20241024	200200	81636860	2945	2945	2945	2945	0
9	20241024	200100	81636860	2945	2945	2945	2945	0
10	20241024	200000	81636860	2945	2945	2945	2945	0
11	20241024	195900	81636860	2945	2945	2945	2945	0
12	20241024	195800	81636860	2945	2945	2945	2945	0
13	20241024	195700	81636860	2945	2945	2945	2945	0
14	20241024	195600	81636860	2945	2945	2945	2945	0
15	20241024	195500	81636860	2945	2945	2945	2945	0
16	20241024	195400	81636860	2945	2945	2945	2945	0
17	20241024	195300	81636860	2945	2945	2945	2945	0
18	20241024	195200	81636860	2945	2945	2945	2945	0
19	20241024	195100	81636860	2945	2945	2945	2945	0
20	20241024	195000	81636860	2945	2945	2945	2945	0
21	20241024	194900	81636860	2945	2945	2945	2945	0
22	20241024	194800	81636860	2945	2945	2945	2945	0
23	20241024	194700	81636860	2945	2945	2945	2945	0
24	20241024	194600	81636860	2945	2945	2945	2945	0
25	20241024	194500	81636860	2945	2945	2945	2945	0
26	20241024	194400	81636860	2945	2945	2945	2945	0
27	20241024	194300	81636860	2945	2945	2945	2945	0
28	20241024	194200	81636860	2945	2945	2945	2945	0
29	20241024	194100	81636860	2945	2945	2945	2945	0
30	20241024	194000	81636860	2945	2945	2945	2945	0
31	20241024	193900	81636860	2945	2945	2945	2945	0
32	20241024	193800	81636860	2945	2945	2945	2945	110
33	20241024	193700	81636860	2945	2945	2945	2945	0
34	20241024	193600	81636860	2945	2945	2945	2945	0
35	20241024	193500	81636860	2945	2945	2945	2945	0
36	20241024	193400	81636860	2945	2945	2945	2945	0
37	20241024	193300	81636860	2945	2945	2945	2945	0
38	20241024	193200	81636860	2945	2945	2945	2945	0
39	20241024	193100	81636860	2945	2945	2945	2945	0
40	20241024	193000	81636860	2945	2945	2945	2945	0
41	20241024	192900	81636860	2945	2945	2945	2945	0
42	20241024	192800	81636860	2945	2945	2945	2945	0
43	20241024	192700	81636860	2945	2945	2945	2945	0
44	20241024	192600	81636860	2945	2945	2945	2945	0
45	20241024	192500	81636860	2945	2945	2945	2945	0
46	20241024	192400	81636860	2945	2945	2945	2945	0
47	20241024	192300	81636860	2945	2945	2945	2945	0
48	20241024	192200	81636860	2945	2945	2945	2945	0
49	20241024	192100	81636860	2945	2945	2945	2945	0
50	20241024	192000	81636860	2945	2945	2945	2945	0
51	20241024	191900	81636860	2945	2945	2945	2945	0
52	20241024	191800	81636860	2945	2945	2945	2945	0
53	20241024	191700	81636860	2945	2945	2945	2945	0
54	20241024	191600	81636860	2945	2945	2945	2945	0
55	20241024	191500	81636860	2945	2945	2945	2945	0
56	20241024	191400	81636860	2945	2945	2945	2945	0
57	20241024	191300	81636860	2945	2945	2945	2945	0
58	20241024	191200	81636860	2945	2945	2945	2945	0
59	20241024	191100	81636860	2945	2945	2945	2945	0
60	20241024	191000	81636860	2945	2945	2945	2945	0
61	20241024	190900	81636860	2945	2945	2945	2945	0
62	20241024	190800	81636860	2945	2945	2945	2945	110
63	20241024	190700	81636860	2945	2945	2945	2945	0
64	20241024	190600	81636860	2945	2945	2945	2945	0
65	20241024	190500	81636860	2945	2945	2945	2945	0
66	20241024	190400	81636860	2945	2945	2945	2945	0
67	20241024	190300	81636860	2945	2945	2945	2945	0
68	20241024	190200	81636860	2945	2945	2945	2945	0
69	20241024	190100	81636860	2945	2945	2945	2945	0
70	20241024	190000	81636860	2945	2945	2945	2945	0
71	20241024	185900	81636860	2945	2945	2945	2945	0
72	20241024	185800	81636860	2945	2945	2945	2945	0
73	20241024	185700	81636860	2945	2945	2945	2945	0
74	20241024	185600	81636860	2945	2945	2945	2945	0
75	20241024	185500	81636860	2945	2945	2945	2945	0
76	20241024	185400	81636860	2945	2945	2945	2945	0
77	20241024	185300	81636860	2945	2945	2945	2945	0
78	20241024	185200	81636860	2945	2945	2945	2945	0
79	20241024	185100	81636860	2945	2945	2945	2945	0
80	20241024	185000	81636860	2945	2945	2945	2945	0
81	20241024	184900	81636860	2945	2945	2945	2945	0
82	20241024	184800	81636860	2945	2945	2945	2945	0
83	20241024	184700	81636860	2945	2945	2945	2945	0
84	20241024	184600	81636860	2945	2945	2945	2945	0
85	20241024	184500	81636860	2945	2945	2945	2945	0
86	20241024	184400	81636860	2945	2945	2945	2945	0
87	20241024	184300	81636860	2945	2945	2945	2945	0
88	20241024	184200	81636860	2945	2945	2945	2945	0
89	20241024	184100	81636860	2945	2945	2945	2945	0
90	20241024	184000	81636860	2945	2945	2945	2945	0
91	20241024	183900	81636860	2945	2945	2945	2945	0
92	20241024	183800	81636860	2945	2945	2945	2945	110
93	20241024	183700	81636860	2945	2945	2945	2945	0
94	20241024	183600	81636860	2945	2945	2945	2945	0
95	20241024	183500	81636860	2945	2945	2945	2945	0
96	20241024	183400	81636860	2945	2945	2945	2945	0
97	20241024	183300	81636860	2945	2945	2945	2945	0
98	20241024	183200	81636860	2945	2945	2945	2945	0
99	20241024	183100	81636860	2945	2945	2945	2945	0
100	20241024	183000	81636860	2945	2945	2945	2945	0
101	20241024	182900	81636860	2945	2945	2945	2945	0
102	20241024	182800	81636860	2945	2945	2945	2945	0
103	20241024	182700	81636860	2945	2945	2945	2945	0
104	20241024	182600	81636860	2945	2945	2945	2945	0
105	20241024	182500	81636860	2945	2945	2945	2945	0
106	20241024	182400	81636860	2945	2945	2945	2945	0
107	20241024	182300	81636860	2945	2945	2945	2945	0
108	20241024	182200	81636860	2945	2945	2945	2945	0
109	20241024	182100	81636860	2945	2945	2945	2945	0
110	20241024	182000	81636860	2945	2945	2945	2945	0
111	20241024	181900	81636860	2945	2945	2945	2945	0
112	20241024	181800	81636860	2945	2945	2945	2945	0
113	20241024	181700	81636860	2945	2945	2945	2945	0
114	20241024	181600	81636860	2945	2945	2945	2945	0
115	20241024	181500	81636860	2945	2945	2945	2945	0
116	20241024	181400	81636860	2945	2945	2945	2945	0
117	20241024	181300	81636860	2945	2945	2945	2945	0
118	20241024	181200	81636860	2945	2945	2945	2945	0
119	20241024	181100	81636860	2945	2945	2945	2945	0
120	20241024	181000	81636860	2945	2945	2945	2945	0
121	20241024	180900	81636860	2945	2945	2945	2945	0
122	20241024	180800	81636860	2945	2945	2945	2945	110
123	20241024	180700	81636860	2945	2945	2945	2945	0
124	20241024	180600	81636860	2945	2945	2945	2945	0
125	20241024	180500	81636860	2945	2945	2945	2945	0
126	20241024	180400	81636860	2945	2945	2945	2945	0
127	20241024	180300	81636860	2945	2945	2945	2945	0
128	20241024	180200	81636860	2945	2945	2945	2945	0
129	20241024	180100	81636860	2945	2945	2945	2945	0
130	20241024	180000	81636860	2945	2945	2945	2945	0
131	20241024	175900	81636860	2945	2945	2945	2945	0
132	20241024	175800	81636860	2945	2945	2945	2945	0
133	20241024	175700	81636860	2945	2945	2945	2945	0
134	20241024	175600	81636860	2945	2945	2945	2945	0
135	20241024	175500	81636860	2945	2945	2945	2945	0
136	20241024	175400	81636860	2945	2945	2945	2945	0
137	20241024	175300	81636860	2945	2945	2945	2945	0
138	20241024	175200	81636860	2945	2945	2945	2945	0
139	20241024	175100	81636860	2945	2945	2945	2945	0
140	20241024	175000	81636860	2945	2945	2945	2945	0
141	20241024	174900	81636860	2945	2945	2945	2945	0
142	20241024	174800	81636860	2945	2945	2945	2945	0
143	20241024	174700	81636860	2945	2945	2945	2945	0
144	20241024	174600	81636860	2945	2945	2945	2945	0
145	20241024	174500	81636860	2945	2945	2945	2945	0
146	20241024	174400	81636860	2945	2945	2945	2945	0
147	20241024	174300	81636860	2945	2945	2945	2945	0
148	20241024	174200	81636860	2945	2945	2945	2945	0
149	20241024	174100	81636860	2945	2945	2945	2945	0
150	20241024	174000	81636860	2945	2945	2945	2945	0
151	20241024	173900	81636860	2945	2945	2945	2945	0
152	20241024	173800	81636860	2945	2945	2945	2945	110
153	20241024	173700	81636860	2945	2945	2945	2945	0
154	20241024	173600	81636860	2945	2945	2945	2945	0
155	20241024	173500	81636860	2945	2945	2945	2945	0
156	20241024	173400	81636860	2945	2945	2945	2945	0
157	20241024	173300	81636860	2945	2945	2945	2945	0
158	20241024	173200	81636860	2945	2945	2945	2945	0
159	20241024	173100	81636860	2945	2945	2945	2945	0
160	20241024	173000	81636860	2945	2945	2945	2945	0
161	20241024	172900	81636860	2945	2945	2945	2945	0
162	20241024	172800	81636860	2945	2945	2945	2945	0
163	20241024	172700	81636860	2945	2945	2945	2945	0
164	20241024	172600	81636860	2945	2945	2945	2945	0
165	20241024	172500	81636860	2945	2945	2945	2945	0
166	20241024	172400	81636860	2945	2945	2945	2945	0
167	20241024	172300	81636860	2945	2945	2945	2945	0
168	20241024	172200	81636860	2945	2945	2945	2945	0
169	20241024	172100	81636860	2945	2945	2945	2945	0
170	20241024	172000	81636860	2945	2945	2945	2945	0
171	20241024	171900	81636860	2945	2945	2945	2945	0
172	20241024	171800	81636860	2945	2945	2945	2945	0
173	20241024	171700	81636860	2945	2945	2945	2945	0
174	20241024	171600	81636860	2945	2945	2945	2945	0
175	20241024	171500	81636860	2945	2945	2945	2945	0
176	20241024	171400	81636860	2945	2945	2945	2945	0
177	20241024	171300	81636860	2945	2945	2945	2945	0
178	20241024	171200	81636860	2945	2945	2945	2945	0
179	20241024	171100	81636860	2945	2945	2945	2945	0
180	20241024	171000	81636860	2945	2945	2945	2945	0
181	20241024	170900	81636860	2945	2945	2945	2945	0
182	20241024	170800	81636860	2945	2945	2945	2945	110
183	20241024	170700	81636860	2945	2945	2945	2945	0
184	20241024	170600	81636860	2945	2945	2945	2945	0
185	20241024	170500	81636860	2945	2945	2945	2945	0
186	20241024	170400	81636860	2945	2945	2945	2945	0
187	20241024	170300	81636860	2945	2945	2945	2945	0
188	20241024	170200	81636860	2945	2945	2945	2945	0
189	20241024	170100	81636860	2945	2945	2945	2945	0
190	20241024	170000	81636860	2945	2945	2945	2945	0
191	20241024	165900	81636860	2945	2945	2945	2945	0
192	20241024	165800	81636860	2945	2945	2945	2945	0
193	20241024	165700	81636860	2945	2945	2945	2945	0
194	20241024	165600	81636860	2945	2945	2945	2945	0
195	20241024	165500	81636860	2945	2945	2945	2945	0
196	20241024	165400	81636860	2945	2945	2945	2945	0
197	20241024	165300	81636860	2945	2945	2945	2945	0
198	20241024	165200	81636860	2945	2945	2945	2945	0
199	20241024	165100	81636860	2945	2945	2945	2945	0
200	20241024	165000	81636860	2945	2945	2945	2945	0
201	20241024	164900	81636860	2945	2945	2945	2945	0
202	20241024	164800	81636860	2945	2945	2945	2945	0
203	20241024	164700	81636860	2945	2945	2945	2945	0
204	20241024	164600	81636860	2945	2945	2945	2945	0
205	20241024	164500	81636860	2945	2945	2945	2945	0
206	20241024	164400	81636860	2945	2945	2945	2945	0
207	20241024	164300	81636860	2945	2945	2945	2945	0
208	20241024	164200	81636860	2945	2945	2945	2945	0
209	20241024	164100	81636860	2945	2945	2945	2945	0
210	20241024	164000	81636860	2945	2945	2945	2945	0
211	20241024	163900	81636860	2945	2945	2945	2945	0
212	20241024	163800	81636860	2945	2945	2945	2945	110
213	20241024	163700	81636860	2945	2945	2945	2945	0
214	20241024	163600	81636860	2945	2945	2945	2945	0
215	20241024	163500	81636860	2945	2945	2945	2945	0
216	20241024	163400	81636860	2945	2945	2945	2945	0
217	20241024	163300	81636860	2945	2945	2945	2945	0
218	20241024	163200	81636860	2945	2945	2945	2945	0
219	20241024	163100	81636860	2945	2945	2945	2945	0
220	20241024	163000	81636860	2945	2945	2945	2945	0
221	20241024	162900	81636860	2945	2945	2945	2945	0
222	20241024	162800	81636860	2945	2945	2945	2945	0
223	20241024	162700	81636860	2945	2945	2945	2945	0
224	20241024	162600	81636860	2945	2945	2945	2945	0
225	20241024	162500	81636860	2945	2945	2945	2945	0
226	20241024	162400	81636860	2945	2945	2945	2945	0
227	20241024	162300	81636860	2945	2945	2945	2945	0
228	20241024	162200	81636860	2945	2945	2945	2945	0
229	20241024	162100	81636860	2945	2945	2945	2945	0
230	20241024	162000	81636860	2945	2945	2945	2945	0
231	20241024	161900	81636860	2945	2945	2945	2945	0
232	20241024	161800	81636860	2945	2945	2945	2945	0
233	20241024	161700	81636860	2945	2945	2945	2945	0
234	20241024	161600	81636860	2945	2945	2945	2945	0
235	20241024	161500	81636860	2945	2945	2945	2945	0
236	20241024	161400	81636860	2945	2945	2945	2945	0
237	20241024	161300	81636860	2945	2945	2945	2945	0
238	20241024	161200	81636860	2945	2945	2945	2945	0
239	20241024	161100	81636860	2945	2945	2945	2945	0
240	20241024	161000	81636860	2945	2945	2945	2945	0
241	20241024	160900	81636860	2945	2945	2945	2945	0
242	20241024	160800	81636860	2945	2945	2945	2945	110
243	20241024	160700	81636860	2945	2945	2945	2945	0
244	20241024	160600	81636860	2945	2945	2945	2945	0
245	20241024	160500	81636860	2945	2945	2945	2945	0
246	20241024	160400	81636860	2945	2945	2945	2945	0
247	20241024	160300	81636860	2945	2945	2945	2945	0
248	20241024	160200	81636860	2945	2945	2945	2945	0
249	20241024	160100	81636860	2945	2945	2945	2945	0
250	20241024	160000	81636860	2945	2945	2945	2945	0
251	20241024	155900	81636860	2945	2945	2945	2945	0
252	20241024	155800	81636860	2945	2945	2945	2945	0
253	20241024	155700	81636860	2945	2945	2945	2945	0
254	20241024	155600	81636860	2945	2945	2945	2945	0
255	20241024	155500	81636860	2945	2945	2945	2945	0
256	20241024	155400	81636860	2945	2945	2945	2945	0
257	20241024	155300	81636860	2945	2945	2945	2945	0
258	20241024	155200	81636860	2945	2945	2945	2945	0
259	20241024	155100	81636860	2945	2945	2945	2945	0
260	20241024	155000	81636860	2945	2945	2945	2945	0
261	20241024	154900	81636860	2945	2945	2945	2945	0
262	20241024	154800	81636860	2945	2945	2945	2945	0
263	20241024	154700	81636860	2945	2945	2945	2945	0
264	20241024	154600	81636860	2945	2945	2945	2945	0
265	20241024	154500	81636860	2945	2945	2945	2945	0
266	20241024	154400	81636860	2945	2945	2945	2945	0
267	20241024	154300	81636860	2945	2945	2945	2945	0
268	20241024	154200	81636860	2945	2945	2945	2945	0
269	20241024	154100	81636860	2945	2945	2945	2945	0
270	20241024	154000	81636860	2945	2945	2945	2945	0
271	20241024	153900	81636860	2945	2945	2945	2945	0
272	20241024	153800	81636860	2945	2945	2945	2945	110
273	20241024	153700	81636860	2945	2945	2945	2945	0
274	20241024	153600	81636860	2945	2945	2945	2945	0
275	20241024	153500	81636860	2945	2945	2945	2945	0
276	20241024	153400	81636860	2945	2945	2945	2945	0
277	20241024	153300	81636860	2945	2945	2945	2945	0
278	20241024	153200	81636860	2945	2945	2945	2945	0
279	20241024	153100	81636860	2945	2945	2945	2945	0
280	20241024	153000	81636860	2945	2945	2945	2945	110
281	20241024	152900	81312910	2945	2945	2945	2945	0
282	20241024	152800	81312910	2945	2945	2945	2945	0
283	20241024	152700	81312910	2945	2945	2945	2945	0
284	20241024	152600	81312910	2945	2945	2945	2945	0
285	20241024	152500	81312910	2945	2945	2945	2945	0
286	20241024	152400	81312910	2945	2945	2945	2945	0
287	20241024	152300	81312910	2945	2945	2945	2945	0
288	20241024	152200	81312910	2945	2945	2945	2945	0
289	20241024	152100	81312910	2945	2945	2945	2945	0
290	20241024	152000	81312910	2945	2945	2945	2945	0
291	20241024	151900	81312910	2945	2915	2945	2915	70
292	20241024	151800	81108470	2945	2945	2945	2945	0
293	20241024	151700	81108470	2945	2945	2945	2945	0
294	20241024	151600	81108470	2945	2940	2945	2940	50
295	20241024	151500	80961445	2920	2920	2920	2920	10
296	20241024	151400	80932245	2945	2940	2945	2940	55
297	20241024	151300	80770520	2920	2920	2920	2920	0
298	20241024	151200	80770520	2920	2930	2930	2920	295
299	20241024	151100	79907660	2930	2945	2945	2930	713
300	20241024	151000	77818115	2955	2940	2955	2940	45
301	20241024	150900	77685780	2950	2950	2950	2950	0
302	20241024	150800	77685780	2950	2950	2950	2950	0
303	20241024	150700	77685780	2950	2950	2950	2950	0
304	20241024	150600	77685780	2950	2950	2950	2950	0
305	20241024	150500	77685780	2950	2950	2950	2950	0
306	20241024	150400	77685780	2950	2950	2950	2950	0
307	20241024	150300	77685780	2950	2940	2950	2940	7
308	20241024	150200	77665165	2930	2930	2930	2930	0
309	20241024	150100	77665165	2930	2930	2930	2930	0
310	20241024	150000	77665165	2930	2940	2940	2930	157
311	20241024	145900	77204365	2950	2950	2950	2950	0
312	20241024	145800	77204365	2950	2950	2950	2950	0
313	20241024	145700	77204365	2950	2950	2950	2950	1
314	20241024	145600	77201415	2955	2955	2955	2955	0
315	20241024	145500	77201415	2955	2955	2955	2955	0
316	20241024	145400	77201415	2955	2955	2955	2955	0
317	20241024	145300	77201415	2955	2955	2955	2955	0
318	20241024	145200	77201415	2955	2955	2955	2955	0
319	20241024	145100	77201415	2955	2955	2955	2955	0
320	20241024	145000	77201415	2955	2955	2955	2955	0
321	20241024	144900	77201415	2955	2955	2955	2955	0
322	20241024	144800	77201415	2955	2955	2955	2955	0
323	20241024	144700	77201415	2955	2955	2955	2955	1
324	20241024	144600	77198460	2950	2950	2950	2950	0
325	20241024	144500	77198460	2950	2950	2950	2950	0
326	20241024	144400	77198460	2950	2950	2950	2950	0
327	20241024	144300	77198460	2950	2945	2950	2945	1030
328	20241024	144200	74160460	2945	2945	2945	2945	0
329	20241024	144100	74160460	2945	2945	2945	2945	0
330	20241024	144000	74160460	2945	2945	2945	2945	0
331	20241024	143900	74160460	2945	2945	2945	2945	1
332	20241024	143800	74157515	2935	2935	2935	2935	300
333	20241024	143700	73277015	2945	2945	2945	2945	0
334	20241024	143600	73277015	2945	2945	2945	2945	0
335	20241024	143500	73277015	2945	2945	2945	2945	0
336	20241024	143400	73277015	2945	2945	2945	2945	0
337	20241024	143300	73277015	2945	2940	2945	2940	82
338	20241024	143200	73035910	2935	2935	2935	2935	0
339	20241024	143100	73035910	2935	2935	2935	2935	0
340	20241024	143000	73035910	2935	2935	2935	2935	0
341	20241024	142900	73035910	2935	2940	2940	2935	4
342	20241024	142800	73024165	2895	2895	2895	2895	0
343	20241024	142700	73024165	2895	2895	2895	2895	0
344	20241024	142600	73024165	2895	2895	2895	2895	0
345	20241024	142500	73024165	2895	2935	2935	2895	14
346	20241024	142400	72983425	2940	2950	2950	2935	1410
347	20241024	142300	68830060	2955	2955	2955	2955	0
348	20241024	142200	68830060	2955	2950	2955	2950	6
349	20241024	142100	68812340	2955	2950	2955	2885	39
350	20241024	142000	68697820	2955	2955	2955	2955	0
351	20241024	141900	68697820	2955	2955	2955	2955	0
352	20241024	141800	68697820	2955	2955	2955	2955	0
353	20241024	141700	68697820	2955	2955	2955	2955	0
354	20241024	141600	68697820	2955	2955	2955	2955	0
355	20241024	141500	68697820	2955	2955	2955	2955	0
356	20241024	141400	68697820	2955	2955	2955	2955	0
357	20241024	141300	68697820	2955	2955	2955	2955	0
358	20241024	141200	68697820	2955	2955	2955	2955	0
359	20241024	141100	68697820	2955	2955	2955	2955	0
360	20241024	141000	68697820	2955	2955	2955	2955	0
361	20241024	140900	68697820	2955	2955	2955	2955	0
362	20241024	140800	68697820	2955	2950	2955	2950	50
363	20241024	140700	68550295	2955	2950	2955	2950	20
364	20241024	140600	68491270	2950	2950	2950	2950	0
365	20241024	140500	68491270	2950	2950	2950	2950	0
366	20241024	140400	68491270	2950	2950	2950	2950	0
367	20241024	140300	68491270	2950	2950	2950	2950	102
368	20241024	140200	68190370	2950	2950	2950	2950	0
369	20241024	140100	68190370	2950	2950	2950	2950	0
370	20241024	140000	68190370	2950	2950	2950	2950	0
371	20241024	135900	68190370	2950	2950	2950	2950	0
372	20241024	135800	68190370	2950	2950	2950	2950	0
373	20241024	135700	68190370	2950	2950	2950	2950	0
374	20241024	135600	68190370	2950	2950	2950	2950	0
375	20241024	135500	68190370	2950	2950	2955	2950	97
376	20241024	135400	67903960	2950	2950	2950	2950	130
377	20241024	135300	67520460	2950	2950	2950	2950	0
378	20241024	135200	67520460	2950	2950	2950	2950	0
379	20241024	135100	67520460	2950	2950	2950	2950	0
380	20241024	135000	67520460	2950	2950	2950	2950	0
381	20241024	134900	67520460	2950	2950	2950	2950	1
382	20241024	134800	67517510	2945	2945	2945	2945	0
383	20241024	134700	67517510	2945	2945	2945	2945	0
384	20241024	134600	67517510	2945	2945	2945	2945	0
385	20241024	134500	67517510	2945	2945	2945	2945	0
386	20241024	134400	67517510	2945	2945	2945	2945	0
387	20241024	134300	67517510	2945	2945	2945	2945	0
388	20241024	134200	67517510	2945	2945	2945	2945	0
389	20241024	134100	67517510	2945	2945	2945	2945	0
390	20241024	134000	67517510	2945	2945	2945	2945	0
391	20241024	133900	67517510	2945	2945	2945	2945	0
392	20241024	133800	67517510	2945	2945	2945	2945	0
393	20241024	133700	67517510	2945	2945	2945	2945	0
394	20241024	133600	67517510	2945	2945	2945	2945	0
395	20241024	133500	67517510	2945	2945	2945	2945	0
396	20241024	133400	67517510	2945	2945	2945	2945	0
397	20241024	133300	67517510	2945	2945	2945	2945	0
398	20241024	133200	67517510	2945	2945	2945	2945	0
399	20241024	133100	67517510	2945	2945	2945	2945	39
400	20241024	133000	67402655	2940	2940	2940	2940	0
401	20241024	132900	67402655	2940	2940	2940	2940	3
402	20241024	132800	67393835	2940	2945	2945	2940	141
403	20241024	132700	66979290	2950	2950	2950	2950	0
404	20241024	132600	66979290	2950	2950	2950	2950	1
405	20241024	132500	66976340	2950	2945	2950	2945	777
406	20241024	132400	64687825	2945	2940	2945	2940	675
407	20241024	132300	62702305	2935	2935	2935	2935	5
408	20241024	132200	62687630	2935	2935	2935	2935	873
409	20241024	132100	60125375	2935	2935	2935	2935	0
410	20241024	132000	60125375	2935	2935	2935	2935	0
411	20241024	131900	60125375	2935	2935	2935	2935	2
412	20241024	131800	60119505	2935	2935	2935	2935	0
413	20241024	131700	60119505	2935	2935	2935	2935	0
414	20241024	131600	60119505	2935	2935	2935	2935	0
415	20241024	131500	60119505	2935	2935	2935	2935	0
416	20241024	131400	60119505	2935	2935	2935	2935	0
417	20241024	131300	60119505	2935	2935	2935	2935	1000
418	20241024	131200	57184505	2930	2930	2930	2930	0
419	20241024	131100	57184505	2930	2930	2930	2930	0
420	20241024	131000	57184505	2930	2930	2930	2930	0
421	20241024	130900	57184505	2930	2930	2930	2930	0
422	20241024	130800	57184505	2930	2930	2930	2930	0
423	20241024	130700	57184505	2930	2930	2930	2930	0
424	20241024	130600	57184505	2930	2930	2930	2930	0
425	20241024	130500	57184505	2930	2930	2930	2930	0
426	20241024	130400	57184505	2930	2930	2930	2930	0
427	20241024	130300	57184505	2930	2930	2930	2930	0
428	20241024	130200	57184505	2930	2930	2930	2930	0
429	20241024	130100	57184505	2930	2930	2930	2930	0
430	20241024	130000	57184505	2930	2930	2930	2930	0
431	20241024	125900	57184505	2930	2930	2930	2930	0
432	20241024	125800	57184505	2930	2925	2930	2925	522
433	20241024	125700	55655055	2925	2925	2925	2925	0
434	20241024	125600	55655055	2925	2925	2925	2925	0
435	20241024	125500	55655055	2925	2925	2925	2925	0
436	20241024	125400	55655055	2925	2925	2925	2925	18
437	20241024	125300	55602405	2930	2930	2930	2930	0
438	20241024	125200	55602405	2930	2930	2930	2930	0
439	20241024	125100	55602405	2930	2930	2930	2930	0
440	20241024	125000	55602405	2930	2930	2930	2930	0
441	20241024	124900	55602405	2930	2930	2930	2930	0
442	20241024	124800	55602405	2930	2930	2930	2930	0
443	20241024	124700	55602405	2930	2930	2930	2930	0
444	20241024	124600	55602405	2930	2930	2930	2930	0
445	20241024	124500	55602405	2930	2930	2930	2930	0
446	20241024	124400	55602405	2930	2930	2930	2930	0
447	20241024	124300	55602405	2930	2930	2930	2930	0
448	20241024	124200	55602405	2930	2930	2930	2930	0
449	20241024	124100	55602405	2930	2930	2930	2930	0
450	20241024	124000	55602405	2930	2930	2930	2930	2
451	20241024	123900	55596545	2925	2925	2925	2925	0
452	20241024	123800	55596545	2925	2925	2925	2925	190
453	20241024	123700	55040795	2920	2920	2920	2920	0
454	20241024	123600	55040795	2920	2925	2925	2920	285
455	20241024	123500	54208120	2925	2925	2925	2925	1
456	20241024	123400	54205195	2925	2925	2925	2925	0
457	20241024	123300	54205195	2925	2925	2925	2925	0
458	20241024	123200	54205195	2925	2925	2925	2925	90
459	20241024	123100	53941945	2915	2915	2915	2915	19
460	20241024	123000	53886560	2920	2920	2920	2920	0
461	20241024	122900	53886560	2920	2925	2925	2920	201
462	20241024	122800	53299630	2920	2920	2920	2920	0
463	20241024	122700	53299630	2920	2920	2920	2920	0
464	20241024	122600	53299630	2920	2920	2920	2920	0
465	20241024	122500	53299630	2920	2920	2925	2920	1027
466	20241024	122400	50300660	2915	2915	2915	2915	0
467	20241024	122300	50300660	2915	2915	2915	2915	200
468	20241024	122200	49717660	2915	2910	2915	2910	633
469	20241024	122100	47874380	2905	2905	2905	2905	275
470	20241024	122000	47075505	2900	2900	2900	2900	0
471	20241024	121900	47075505	2900	2900	2900	2900	38
472	20241024	121800	46965305	2905	2895	2905	2895	380
473	20241024	121700	45864155	2890	2890	2890	2890	60
474	20241024	121600	45690755	2880	2880	2880	2880	93
475	20241024	121500	45422915	2880	2880	2880	2880	0
476	20241024	121400	45422915	2880	2880	2880	2880	33
477	20241024	121300	45327875	2870	2870	2870	2870	0
478	20241024	121200	45327875	2870	2870	2870	2870	0
479	20241024	121100	45327875	2870	2870	2870	2870	0
480	20241024	121000	45327875	2870	2935	2935	2870	10413
481	20241024	120900	15233890	2940	2940	2940	2940	0
482	20241024	120800	15233890	2940	2940	2940	2940	1
483	20241024	120700	15230950	2940	2940	2940	2940	0
484	20241024	120600	15230950	2940	2940	2940	2940	0
485	20241024	120500	15230950	2940	2940	2940	2940	0
486	20241024	120400	15230950	2940	2940	2940	2940	0
487	20241024	120300	15230950	2940	2940	2940	2940	0
488	20241024	120200	15230950	2940	2940	2940	2940	0
489	20241024	120100	15230950	2940	2940	2940	2940	5
490	20241024	120000	15216250	2940	2940	2940	2940	0
491	20241024	115900	15216250	2940	2940	2940	2940	0
492	20241024	115800	15216250	2940	2940	2940	2940	0
493	20241024	115700	15216250	2940	2940	2940	2940	0
494	20241024	115600	15216250	2940	2940	2940	2940	0
495	20241024	115500	15216250	2940	2940	2940	2940	0
496	20241024	115400	15216250	2940	2935	2940	2935	25
497	20241024	115300	15142850	2935	2935	2935	2935	0
498	20241024	115200	15142850	2935	2935	2935	2935	0
499	20241024	115100	15142850	2935	2935	2935	2935	0
500	20241024	115000	15142850	2935	2935	2935	2935	0
501	20241024	114900	15142850	2935	2935	2935	2935	0
502	20241024	114800	15142850	2935	2935	2935	2935	0
503	20241024	114700	15142850	2935	2935	2935	2935	0
504	20241024	114600	15142850	2935	2935	2935	2935	0
505	20241024	114500	15142850	2935	2935	2935	2935	0
506	20241024	114400	15142850	2935	2935	2935	2935	0
507	20241024	114300	15142850	2935	2935	2935	2935	0
508	20241024	114200	15142850	2935	2935	2935	2935	0
509	20241024	114100	15142850	2935	2935	2935	2935	0
510	20241024	114000	15142850	2935	2935	2935	2935	0
511	20241024	113900	15142850	2935	2935	2935	2935	0
512	20241024	113800	15142850	2935	2935	2935	2935	0
513	20241024	113700	15142850	2935	2935	2935	2935	0
514	20241024	113600	15142850	2935	2935	2935	2935	0
515	20241024	113500	15142850	2935	2935	2935	2935	0
516	20241024	113400	15142850	2935	2935	2935	2935	0
517	20241024	113300	15142850	2935	2935	2935	2935	0
518	20241024	113200	15142850	2935	2935	2935	2935	0
519	20241024	113100	15142850	2935	2935	2935	2935	0
520	20241024	113000	15142850	2935	2935	2935	2935	0
521	20241024	112900	15142850	2935	2935	2935	2935	1
522	20241024	112800	15139915	2935	2935	2935	2935	45
523	20241024	112700	15007840	2935	2935	2935	2935	0
524	20241024	112600	15007840	2935	2935	2935	2935	4
525	20241024	112500	14996100	2935	2935	2935	2935	0
526	20241024	112400	14996100	2935	2935	2935	2935	0
527	20241024	112300	14996100	2935	2935	2935	2935	0
528	20241024	112200	14996100	2935	2935	2935	2935	0
529	20241024	112100	14996100	2935	2935	2935	2935	16
530	20241024	112000	14949140	2930	2930	2930	2930	0
531	20241024	111900	14949140	2930	2930	2930	2930	0
532	20241024	111800	14949140	2930	2930	2930	2930	6
533	20241024	111700	14931560	2920	2920	2920	2920	0
534	20241024	111600	14931560	2920	2920	2920	2920	0
535	20241024	111500	14931560	2920	2925	2925	2920	225
536	20241024	111400	14274385	2925	2925	2925	2925	0
537	20241024	111300	14274385	2925	2925	2925	2925	4
538	20241024	111200	14262685	2930	2930	2930	2930	0
539	20241024	111100	14262685	2930	2930	2930	2930	21
540	20241024	111000	14201155	2935	2935	2935	2935	54
541	20241024	110900	14042665	2935	2935	2935	2935	19
542	20241024	110800	13986900	2940	2940	2940	2940	0
543	20241024	110700	13986900	2940	2940	2940	2940	0
544	20241024	110600	13986900	2940	2940	2940	2940	0
545	20241024	110500	13986900	2940	2940	2940	2940	0
546	20241024	110400	13986900	2940	2940	2940	2940	0
547	20241024	110300	13986900	2940	2940	2940	2940	0
548	20241024	110200	13986900	2940	2940	2940	2940	0
549	20241024	110100	13986900	2940	2940	2940	2940	0
550	20241024	110000	13986900	2940	2940	2940	2940	0
551	20241024	105900	13986900	2940	2940	2940	2940	0
552	20241024	105800	13986900	2940	2940	2940	2940	0
553	20241024	105700	13986900	2940	2940	2940	2940	0
554	20241024	105600	13986900	2940	2940	2940	2940	0
555	20241024	105500	13986900	2940	2940	2940	2940	13
556	20241024	105400	13948680	2940	2940	2940	2940	232
557	20241024	105300	13266600	2940	2940	2940	2940	4
558	20241024	105200	13254840	2935	2935	2935	2935	0
559	20241024	105100	13254840	2935	2935	2935	2935	6
560	20241024	105000	13237230	2940	2940	2940	2940	1
561	20241024	104900	13234290	2935	2935	2935	2935	0
562	20241024	104800	13234290	2935	2935	2935	2935	0
563	20241024	104700	13234290	2935	2935	2935	2935	1
564	20241024	104600	13231355	2930	2930	2930	2930	0
565	20241024	104500	13231355	2930	2930	2930	2930	25
566	20241024	104400	13158105	2935	2935	2935	2935	0
567	20241024	104300	13158105	2935	2935	2935	2935	7
568	20241024	104200	13137560	2930	2930	2930	2930	0
569	20241024	104100	13137560	2930	2930	2930	2930	0
570	20241024	104000	13137560	2930	2930	2930	2930	1
571	20241024	103900	13134630	2930	2930	2930	2930	0
572	20241024	103800	13134630	2930	2930	2930	2930	0
573	20241024	103700	13134630	2930	2930	2930	2930	0
574	20241024	103600	13134630	2930	2930	2930	2930	0
575	20241024	103500	13134630	2930	2935	2935	2930	2
576	20241024	103400	13128765	2940	2940	2940	2940	0
577	20241024	103300	13128765	2940	2930	2940	2930	44
578	20241024	103200	12999710	2915	2915	2915	2915	0
579	20241024	103100	12999710	2915	2915	2915	2915	0
580	20241024	103000	12999710	2915	2910	2915	2910	128
581	20241024	102900	12626640	2905	2900	2905	2900	30
582	20241024	102800	12539500	2900	2900	2900	2900	0
583	20241024	102700	12539500	2900	2900	2900	2900	0
584	20241024	102600	12539500	2900	2900	2900	2900	0
585	20241024	102500	12539500	2900	2900	2900	2900	0
586	20241024	102400	12539500	2900	2900	2900	2900	1
587	20241024	102300	12536600	2890	2890	2890	2890	269
588	20241024	102200	11759190	2890	2890	2890	2890	0
589	20241024	102100	11759190	2890	2890	2890	2890	0
590	20241024	102000	11759190	2890	2890	2890	2890	0
591	20241024	101900	11759190	2890	2890	2890	2890	0
592	20241024	101800	11759190	2890	2890	2890	2890	1
593	20241024	101700	11756300	2890	2890	2890	2890	0
594	20241024	101600	11756300	2890	2890	2890	2890	0
595	20241024	101500	11756300	2890	2890	2890	2890	17
596	20241024	101400	11707170	2890	2890	2890	2890	0
597	20241024	101300	11707170	2890	2890	2890	2890	0
598	20241024	101200	11707170	2890	2890	2890	2890	2
599	20241024	101100	11701390	2895	2895	2895	2895	0
600	20241024	101000	11701390	2895	2900	2900	2895	2
601	20241024	100900	11695595	2885	2885	2885	2885	0
602	20241024	100800	11695595	2885	2885	2885	2885	0
603	20241024	100700	11695595	2885	2885	2885	2885	1
604	20241024	100600	11692710	2885	2885	2885	2885	0
605	20241024	100500	11692710	2885	2885	2885	2885	0
606	20241024	100400	11692710	2885	2885	2885	2885	0
607	20241024	100300	11692710	2885	2885	2885	2885	0
608	20241024	100200	11692710	2885	2885	2885	2885	0
609	20241024	100100	11692710	2885	2885	2885	2885	1
610	20241024	100000	11689825	2915	2915	2915	2915	0
611	20241024	095900	11689825	2915	2915	2915	2915	0
612	20241024	095800	11689825	2915	2915	2915	2915	0
613	20241024	095700	11689825	2915	2915	2915	2915	0
614	20241024	095600	11689825	2915	2880	2915	2880	120
615	20241024	095500	11343795	2880	2895	2895	2880	2
616	20241024	095400	11338020	2880	2880	2880	2880	0
617	20241024	095300	11338020	2880	2880	2880	2880	0
618	20241024	095200	11338020	2880	2880	2880	2880	0
619	20241024	095100	11338020	2880	2880	2880	2880	0
620	20241024	095000	11338020	2880	2880	2880	2880	1
621	20241024	094900	11335140	2880	2880	2880	2880	0
622	20241024	094800	11335140	2880	2880	2880	2880	0
623	20241024	094700	11335140	2880	2880	2880	2880	0
624	20241024	094600	11335140	2880	2880	2880	2880	0
625	20241024	094500	11335140	2880	2880	2880	2880	10
626	20241024	094400	11306340	2880	2880	2880	2880	1
627	20241024	094300	11303460	2895	2895	2895	2895	1
628	20241024	094200	11300565	2900	2900	2900	2900	0
629	20241024	094100	11300565	2900	2900	2900	2900	2
630	20241024	094000	11294765	2880	2880	2880	2880	0
631	20241024	093900	11294765	2880	2880	2880	2880	0
632	20241024	093800	11294765	2880	2885	2885	2880	520
633	20241024	093700	9797130	2915	2915	2915	2915	0
634	20241024	093600	9797130	2915	2895	2915	2895	20
635	20241024	093500	9739090	2880	2880	2880	2880	0
636	20241024	093400	9739090	2880	2880	2880	2880	0
637	20241024	093300	9739090	2880	2880	2880	2880	0
638	20241024	093200	9739090	2880	2880	2880	2880	1
639	20241024	093100	9736210	2880	2880	2880	2880	0
640	20241024	093000	9736210	2880	2880	2880	2880	50
641	20241024	092900	9592210	2880	2880	2880	2880	0
642	20241024	092800	9592210	2880	2880	2880	2880	0
643	20241024	092700	9592210	2880	2880	2880	2880	1
644	20241024	092600	9589330	2910	2885	2910	2885	20
645	20241024	092500	9531400	2880	2880	2880	2880	0
646	20241024	092400	9531400	2880	2880	2880	2880	0
647	20241024	092300	9531400	2880	2895	2895	2880	1199
648	20241024	092200	6072790	2935	2920	2935	2900	1273
649	20241024	092100	2371430	2945	2915	2945	2915	36
650	20241024	092000	2266040	2900	2900	2900	2900	0
651	20241024	091900	2266040	2900	2900	2900	2900	0
652	20241024	091800	2266040	2900	2900	2900	2900	0
653	20241024	091700	2266040	2900	2900	2900	2900	0
654	20241024	091600	2266040	2900	2900	2900	2900	51
655	20241024	091500	2118140	2905	2920	2945	2905	11
656	20241024	091400	2085960	2920	2910	2920	2910	15
657	20241024	091300	2042235	2905	2905	2905	2905	0
658	20241024	091200	2042235	2905	2905	2905	2905	0
659	20241024	091100	2042235	2905	2905	2905	2905	1
660	20241024	091000	2039330	2910	2910	2910	2910	1
661	20241024	090900	2036420	2915	2920	2920	2915	35
662	20241024	090800	1934225	2920	2920	2920	2920	0
663	20241024	090700	1934225	2920	2920	2920	2920	0
664	20241024	090600	1934225	2920	2920	2920	2920	0
665	20241024	090500	1934225	2920	2920	2920	2920	0
666	20241024	090400	1934225	2920	2920	2920	2920	2
667	20241024	090300	1928385	2925	2950	2950	2925	563
668	20241024	090200	277045	2960	2960	2960	2960	0
669	20241024	090100	277045	2960	2940	2960	2940	12
670	20241024	090000	241725	2925	2950	2950	2925	82