KissMeData/011230/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	185600	61288310	2925	2925	2925	2925	549
3	20241024	185500	61288310	2925	2925	2925	2925	0
4	20241024	185400	61288310	2925	2925	2925	2925	0
5	20241024	185300	61288310	2925	2925	2925	2925	0
6	20241024	185200	61288310	2925	2925	2925	2925	0
7	20241024	185100	61288310	2925	2925	2925	2925	0
8	20241024	185000	61288310	2925	2925	2925	2925	0
9	20241024	184900	61288310	2925	2925	2925	2925	0
10	20241024	184800	61288310	2925	2925	2925	2925	0
11	20241024	184700	61288310	2925	2925	2925	2925	0
12	20241024	184600	61288310	2925	2925	2925	2925	0
13	20241024	184500	61288310	2925	2925	2925	2925	0
14	20241024	184400	61288310	2925	2925	2925	2925	0
15	20241024	184300	61288310	2925	2925	2925	2925	0
16	20241024	184200	61288310	2925	2925	2925	2925	0
17	20241024	184100	61288310	2925	2925	2925	2925	0
18	20241024	184000	61288310	2925	2925	2925	2925	0
19	20241024	183900	61288310	2925	2925	2925	2925	0
20	20241024	183800	61288310	2925	2925	2925	2925	0
21	20241024	183700	61288310	2925	2925	2925	2925	0
22	20241024	183600	61288310	2925	2925	2925	2925	0
23	20241024	183500	61288310	2925	2925	2925	2925	0
24	20241024	183400	61288310	2925	2925	2925	2925	0
25	20241024	183300	61288310	2925	2925	2925	2925	0
26	20241024	183200	61288310	2925	2925	2925	2925	0
27	20241024	183100	61288310	2925	2925	2925	2925	0
28	20241024	183000	61288310	2925	2925	2925	2925	0
29	20241024	182900	61288310	2925	2925	2925	2925	0
30	20241024	182800	61288310	2925	2925	2925	2925	0
31	20241024	182700	61288310	2925	2925	2925	2925	0
32	20241024	182600	61288310	2925	2925	2925	2925	549
33	20241024	182500	61288310	2925	2925	2925	2925	0
34	20241024	182400	61288310	2925	2925	2925	2925	0
35	20241024	182300	61288310	2925	2925	2925	2925	0
36	20241024	182200	61288310	2925	2925	2925	2925	0
37	20241024	182100	61288310	2925	2925	2925	2925	0
38	20241024	182000	61288310	2925	2925	2925	2925	0
39	20241024	181900	61288310	2925	2925	2925	2925	0
40	20241024	181800	61288310	2925	2925	2925	2925	0
41	20241024	181700	61288310	2925	2925	2925	2925	0
42	20241024	181600	61288310	2925	2925	2925	2925	0
43	20241024	181500	61288310	2925	2925	2925	2925	0
44	20241024	181400	61288310	2925	2925	2925	2925	0
45	20241024	181300	61288310	2925	2925	2925	2925	0
46	20241024	181200	61288310	2925	2925	2925	2925	0
47	20241024	181100	61288310	2925	2925	2925	2925	0
48	20241024	181000	61288310	2925	2925	2925	2925	0
49	20241024	180900	61288310	2925	2925	2925	2925	0
50	20241024	180800	61288310	2925	2925	2925	2925	0
51	20241024	180700	61288310	2925	2925	2925	2925	0
52	20241024	180600	61288310	2925	2925	2925	2925	0
53	20241024	180500	61288310	2925	2925	2925	2925	0
54	20241024	180400	61288310	2925	2925	2925	2925	0
55	20241024	180300	61288310	2925	2925	2925	2925	0
56	20241024	180200	61288310	2925	2925	2925	2925	0
57	20241024	180100	61288310	2925	2925	2925	2925	0
58	20241024	180000	61288310	2925	2925	2925	2925	0
59	20241024	175900	61288310	2925	2925	2925	2925	0
60	20241024	175800	61288310	2925	2925	2925	2925	0
61	20241024	175700	61288310	2925	2925	2925	2925	0
62	20241024	175600	61288310	2925	2925	2925	2925	549
63	20241024	175500	61288310	2925	2925	2925	2925	0
64	20241024	175400	61288310	2925	2925	2925	2925	0
65	20241024	175300	61288310	2925	2925	2925	2925	0
66	20241024	175200	61288310	2925	2925	2925	2925	0
67	20241024	175100	61288310	2925	2925	2925	2925	0
68	20241024	175000	61288310	2925	2925	2925	2925	0
69	20241024	174900	61288310	2925	2925	2925	2925	0
70	20241024	174800	61288310	2925	2925	2925	2925	0
71	20241024	174700	61288310	2925	2925	2925	2925	0
72	20241024	174600	61288310	2925	2925	2925	2925	0
73	20241024	174500	61288310	2925	2925	2925	2925	0
74	20241024	174400	61288310	2925	2925	2925	2925	0
75	20241024	174300	61288310	2925	2925	2925	2925	0
76	20241024	174200	61288310	2925	2925	2925	2925	0
77	20241024	174100	61288310	2925	2925	2925	2925	0
78	20241024	174000	61288310	2925	2925	2925	2925	0
79	20241024	173900	61288310	2925	2925	2925	2925	0
80	20241024	173800	61288310	2925	2925	2925	2925	0
81	20241024	173700	61288310	2925	2925	2925	2925	0
82	20241024	173600	61288310	2925	2925	2925	2925	0
83	20241024	173500	61288310	2925	2925	2925	2925	0
84	20241024	173400	61288310	2925	2925	2925	2925	0
85	20241024	173300	61288310	2925	2925	2925	2925	0
86	20241024	173200	61288310	2925	2925	2925	2925	0
87	20241024	173100	61288310	2925	2925	2925	2925	0
88	20241024	173000	61288310	2925	2925	2925	2925	0
89	20241024	172900	61288310	2925	2925	2925	2925	0
90	20241024	172800	61288310	2925	2925	2925	2925	0
91	20241024	172700	61288310	2925	2925	2925	2925	0
92	20241024	172600	61288310	2925	2925	2925	2925	549
93	20241024	172500	61288310	2925	2925	2925	2925	0
94	20241024	172400	61288310	2925	2925	2925	2925	0
95	20241024	172300	61288310	2925	2925	2925	2925	0
96	20241024	172200	61288310	2925	2925	2925	2925	0
97	20241024	172100	61288310	2925	2925	2925	2925	0
98	20241024	172000	61288310	2925	2925	2925	2925	0
99	20241024	171900	61288310	2925	2925	2925	2925	0
100	20241024	171800	61288310	2925	2925	2925	2925	0
101	20241024	171700	61288310	2925	2925	2925	2925	0
102	20241024	171600	61288310	2925	2925	2925	2925	0
103	20241024	171500	61288310	2925	2925	2925	2925	0
104	20241024	171400	61288310	2925	2925	2925	2925	0
105	20241024	171300	61288310	2925	2925	2925	2925	0
106	20241024	171200	61288310	2925	2925	2925	2925	0
107	20241024	171100	61288310	2925	2925	2925	2925	0
108	20241024	171000	61288310	2925	2925	2925	2925	0
109	20241024	170900	61288310	2925	2925	2925	2925	0
110	20241024	170800	61288310	2925	2925	2925	2925	0
111	20241024	170700	61288310	2925	2925	2925	2925	0
112	20241024	170600	61288310	2925	2925	2925	2925	0
113	20241024	170500	61288310	2925	2925	2925	2925	0
114	20241024	170400	61288310	2925	2925	2925	2925	0
115	20241024	170300	61288310	2925	2925	2925	2925	0
116	20241024	170200	61288310	2925	2925	2925	2925	0
117	20241024	170100	61288310	2925	2925	2925	2925	0
118	20241024	170000	61288310	2925	2925	2925	2925	0
119	20241024	165900	61288310	2925	2925	2925	2925	0
120	20241024	165800	61288310	2925	2925	2925	2925	0
121	20241024	165700	61288310	2925	2925	2925	2925	0
122	20241024	165600	61288310	2925	2925	2925	2925	549
123	20241024	165500	61288310	2925	2925	2925	2925	0
124	20241024	165400	61288310	2925	2925	2925	2925	0
125	20241024	165300	61288310	2925	2925	2925	2925	0
126	20241024	165200	61288310	2925	2925	2925	2925	0
127	20241024	165100	61288310	2925	2925	2925	2925	0
128	20241024	165000	61288310	2925	2925	2925	2925	0
129	20241024	164900	61288310	2925	2925	2925	2925	0
130	20241024	164800	61288310	2925	2925	2925	2925	0
131	20241024	164700	61288310	2925	2925	2925	2925	0
132	20241024	164600	61288310	2925	2925	2925	2925	0
133	20241024	164500	61288310	2925	2925	2925	2925	0
134	20241024	164400	61288310	2925	2925	2925	2925	0
135	20241024	164300	61288310	2925	2925	2925	2925	0
136	20241024	164200	61288310	2925	2925	2925	2925	0
137	20241024	164100	61288310	2925	2925	2925	2925	0
138	20241024	164000	61288310	2925	2925	2925	2925	0
139	20241024	163900	61288310	2925	2925	2925	2925	0
140	20241024	163800	61288310	2925	2925	2925	2925	0
141	20241024	163700	61288310	2925	2925	2925	2925	0
142	20241024	163600	61288310	2925	2925	2925	2925	0
143	20241024	163500	61288310	2925	2925	2925	2925	0
144	20241024	163400	61288310	2925	2925	2925	2925	0
145	20241024	163300	61288310	2925	2925	2925	2925	0
146	20241024	163200	61288310	2925	2925	2925	2925	0
147	20241024	163100	61288310	2925	2925	2925	2925	0
148	20241024	163000	61288310	2925	2925	2925	2925	0
149	20241024	162900	61288310	2925	2925	2925	2925	0
150	20241024	162800	61288310	2925	2925	2925	2925	0
151	20241024	162700	61288310	2925	2925	2925	2925	0
152	20241024	162600	61288310	2925	2925	2925	2925	549
153	20241024	162500	61288310	2925	2925	2925	2925	0
154	20241024	162400	61288310	2925	2925	2925	2925	0
155	20241024	162300	61288310	2925	2925	2925	2925	0
156	20241024	162200	61288310	2925	2925	2925	2925	0
157	20241024	162100	61288310	2925	2925	2925	2925	0
158	20241024	162000	61288310	2925	2925	2925	2925	0
159	20241024	161900	61288310	2925	2925	2925	2925	0
160	20241024	161800	61288310	2925	2925	2925	2925	0
161	20241024	161700	61288310	2925	2925	2925	2925	0
162	20241024	161600	61288310	2925	2925	2925	2925	0
163	20241024	161500	61288310	2925	2925	2925	2925	0
164	20241024	161400	61288310	2925	2925	2925	2925	0
165	20241024	161300	61288310	2925	2925	2925	2925	0
166	20241024	161200	61288310	2925	2925	2925	2925	0
167	20241024	161100	61288310	2925	2925	2925	2925	0
168	20241024	161000	61288310	2925	2925	2925	2925	0
169	20241024	160900	61288310	2925	2925	2925	2925	0
170	20241024	160800	61288310	2925	2925	2925	2925	0
171	20241024	160700	61288310	2925	2925	2925	2925	0
172	20241024	160600	61288310	2925	2925	2925	2925	0
173	20241024	160500	61288310	2925	2925	2925	2925	0
174	20241024	160400	61288310	2925	2925	2925	2925	0
175	20241024	160300	61288310	2925	2925	2925	2925	0
176	20241024	160200	61288310	2925	2925	2925	2925	0
177	20241024	160100	61288310	2925	2925	2925	2925	0
178	20241024	160000	61288310	2925	2925	2925	2925	0
179	20241024	155900	61288310	2925	2925	2925	2925	0
180	20241024	155800	61288310	2925	2925	2925	2925	0
181	20241024	155700	61288310	2925	2925	2925	2925	0
182	20241024	155600	61288310	2925	2925	2925	2925	549
183	20241024	155500	61288310	2925	2925	2925	2925	0
184	20241024	155400	61288310	2925	2925	2925	2925	0
185	20241024	155300	61288310	2925	2925	2925	2925	0
186	20241024	155200	61288310	2925	2925	2925	2925	0
187	20241024	155100	61288310	2925	2925	2925	2925	0
188	20241024	155000	61288310	2925	2925	2925	2925	0
189	20241024	154900	61288310	2925	2925	2925	2925	0
190	20241024	154800	61288310	2925	2925	2925	2925	0
191	20241024	154700	61288310	2925	2925	2925	2925	0
192	20241024	154600	61288310	2925	2925	2925	2925	0
193	20241024	154500	61288310	2925	2925	2925	2925	0
194	20241024	154400	61288310	2925	2925	2925	2925	0
195	20241024	154300	61288310	2925	2925	2925	2925	0
196	20241024	154200	61288310	2925	2925	2925	2925	0
197	20241024	154100	61288310	2925	2925	2925	2925	0
198	20241024	154000	61288310	2925	2925	2925	2925	0
199	20241024	153900	61288310	2925	2925	2925	2925	0
200	20241024	153800	61288310	2925	2925	2925	2925	0
201	20241024	153700	61288310	2925	2925	2925	2925	0
202	20241024	153600	61288310	2925	2925	2925	2925	0
203	20241024	153500	61288310	2925	2925	2925	2925	0
204	20241024	153400	61288310	2925	2925	2925	2925	0
205	20241024	153300	61288310	2925	2925	2925	2925	0
206	20241024	153200	61288310	2925	2925	2925	2925	0
207	20241024	153100	61288310	2925	2925	2925	2925	0
208	20241024	153000	61288310	2925	2925	2925	2925	549
209	20241024	152900	59682485	2925	2925	2925	2925	0
210	20241024	152800	59682485	2925	2925	2925	2925	0
211	20241024	152700	59682485	2925	2925	2925	2925	0
212	20241024	152600	59682485	2925	2925	2925	2925	0
213	20241024	152500	59682485	2925	2925	2925	2925	0
214	20241024	152400	59682485	2925	2925	2925	2925	0
215	20241024	152300	59682485	2925	2925	2925	2925	0
216	20241024	152200	59682485	2925	2925	2925	2925	0
217	20241024	152100	59682485	2925	2925	2925	2925	0
218	20241024	152000	59682485	2925	2925	2925	2925	0
219	20241024	151900	59682485	2925	2925	2925	2925	0
220	20241024	151800	59682485	2925	2925	2925	2925	0
221	20241024	151700	59682485	2925	2925	2925	2925	0
222	20241024	151600	59682485	2925	2925	2925	2925	0
223	20241024	151500	59682485	2925	2925	2925	2925	1
224	20241024	151400	59679560	2925	2925	2925	2925	17
225	20241024	151300	59629835	2925	2940	2940	2925	200
226	20241024	151200	59044685	2945	2945	2945	2945	0
227	20241024	151100	59044685	2945	2945	2945	2945	0
228	20241024	151000	59044685	2945	2945	2945	2945	40
229	20241024	150900	58926885	2945	2945	2945	2945	150
230	20241024	150800	58485135	2945	2945	2945	2945	10
231	20241024	150700	58455685	2945	2945	2945	2945	1
232	20241024	150600	58452740	2940	2940	2940	2940	7
233	20241024	150500	58432160	2940	2940	2940	2940	0
234	20241024	150400	58432160	2940	2940	2940	2940	0
235	20241024	150300	58432160	2940	2940	2940	2940	0
236	20241024	150200	58432160	2940	2940	2940	2940	0
237	20241024	150100	58432160	2940	2940	2940	2940	0
238	20241024	150000	58432160	2940	2940	2940	2940	0
239	20241024	145900	58432160	2940	2940	2940	2940	0
240	20241024	145800	58432160	2940	2940	2940	2940	0
241	20241024	145700	58432160	2940	2940	2940	2940	100
242	20241024	145600	58138160	2940	2940	2940	2940	10
243	20241024	145500	58108760	2925	2925	2925	2925	0
244	20241024	145400	58108760	2925	2925	2925	2925	0
245	20241024	145300	58108760	2925	2925	2925	2925	17
246	20241024	145200	58059035	2940	2940	2940	2940	0
247	20241024	145100	58059035	2940	2940	2940	2940	0
248	20241024	145000	58059035	2940	2940	2940	2940	0
249	20241024	144900	58059035	2940	2940	2940	2940	0
250	20241024	144800	58059035	2940	2940	2940	2940	0
251	20241024	144700	58059035	2940	2940	2940	2940	0
252	20241024	144600	58059035	2940	2940	2940	2940	0
253	20241024	144500	58059035	2940	2940	2940	2940	0
254	20241024	144400	58059035	2940	2940	2940	2940	10
255	20241024	144300	58029635	2925	2925	2925	2925	0
256	20241024	144200	58029635	2925	2925	2925	2925	0
257	20241024	144100	58029635	2925	2925	2925	2925	0
258	20241024	144000	58029635	2925	2925	2925	2925	0
259	20241024	143900	58029635	2925	2925	2925	2925	0
260	20241024	143800	58029635	2925	2930	2930	2925	1100
261	20241024	143700	54811185	2930	2930	2930	2930	0
262	20241024	143600	54811185	2930	2930	2930	2930	0
263	20241024	143500	54811185	2930	2930	2930	2930	0
264	20241024	143400	54811185	2930	2940	2940	2930	200
265	20241024	143300	54225135	2945	2945	2945	2945	0
266	20241024	143200	54225135	2945	2945	2945	2945	0
267	20241024	143100	54225135	2945	2945	2945	2945	30
268	20241024	143000	54136785	2945	2945	2945	2945	0
269	20241024	142900	54136785	2945	2945	2945	2945	0
270	20241024	142800	54136785	2945	2945	2945	2945	0
271	20241024	142700	54136785	2945	2945	2945	2945	0
272	20241024	142600	54136785	2945	2945	2945	2945	2
273	20241024	142500	54130895	2945	2945	2945	2945	0
274	20241024	142400	54130895	2945	2945	2945	2945	0
275	20241024	142300	54130895	2945	2945	2945	2945	0
276	20241024	142200	54130895	2945	2945	2945	2945	0
277	20241024	142100	54130895	2945	2945	2945	2945	0
278	20241024	142000	54130895	2945	2945	2945	2945	0
279	20241024	141900	54130895	2945	2945	2945	2945	0
280	20241024	141800	54130895	2945	2945	2945	2945	50
281	20241024	141700	53983645	2930	2930	2930	2930	1
282	20241024	141600	53980715	2930	2935	2935	2930	500
283	20241024	141500	52515625	2950	2950	2950	2950	0
284	20241024	141400	52515625	2950	2950	2950	2950	0
285	20241024	141300	52515625	2950	2950	2950	2950	0
286	20241024	141200	52515625	2950	2950	2950	2950	0
287	20241024	141100	52515625	2950	2950	2950	2950	0
288	20241024	141000	52515625	2950	2950	2950	2950	0
289	20241024	140900	52515625	2950	2950	2950	2950	0
290	20241024	140800	52515625	2950	2950	2950	2950	0
291	20241024	140700	52515625	2950	2950	2950	2950	0
292	20241024	140600	52515625	2950	2950	2950	2950	0
293	20241024	140500	52515625	2950	2950	2950	2950	0
294	20241024	140400	52515625	2950	2940	2950	2940	235
295	20241024	140300	51824215	2930	2930	2930	2930	310
296	20241024	140200	50915915	2940	2940	2940	2940	5
297	20241024	140100	50901215	2940	2940	2940	2940	0
298	20241024	140000	50901215	2940	2940	2940	2940	0
299	20241024	135900	50901215	2940	2940	2940	2940	0
300	20241024	135800	50901215	2940	2940	2940	2940	95
301	20241024	135700	50621915	2940	2940	2940	2940	3
302	20241024	135600	50613095	2940	2940	2940	2940	2
303	20241024	135500	50607215	2940	2940	2940	2940	0
304	20241024	135400	50607215	2940	2940	2940	2940	0
305	20241024	135300	50607215	2940	2940	2940	2940	0
306	20241024	135200	50607215	2940	2940	2940	2940	0
307	20241024	135100	50607215	2940	2940	2940	2940	0
308	20241024	135000	50607215	2940	2940	2940	2940	0
309	20241024	134900	50607215	2940	2940	2940	2940	0
310	20241024	134800	50607215	2940	2940	2940	2940	0
311	20241024	134700	50607215	2940	2940	2940	2940	0
312	20241024	134600	50607215	2940	2940	2940	2940	0
313	20241024	134500	50607215	2940	2940	2940	2940	0
314	20241024	134400	50607215	2940	2940	2940	2940	0
315	20241024	134300	50607215	2940	2940	2940	2940	0
316	20241024	134200	50607215	2940	2940	2940	2940	0
317	20241024	134100	50607215	2940	2940	2940	2940	0
318	20241024	134000	50607215	2940	2940	2940	2940	0
319	20241024	133900	50607215	2940	2940	2940	2940	0
320	20241024	133800	50607215	2940	2940	2940	2940	0
321	20241024	133700	50607215	2940	2940	2940	2940	500
322	20241024	133600	49137215	2950	2950	2950	2950	0
323	20241024	133500	49137215	2950	2950	2950	2950	0
324	20241024	133400	49137215	2950	2950	2950	2950	0
325	20241024	133300	49137215	2950	2950	2950	2950	0
326	20241024	133200	49137215	2950	2950	2950	2950	10
327	20241024	133100	49107715	2950	2950	2950	2950	0
328	20241024	133000	49107715	2950	2950	2950	2950	0
329	20241024	132900	49107715	2950	2950	2950	2950	0
330	20241024	132800	49107715	2950	2950	2950	2950	0
331	20241024	132700	49107715	2950	2950	2950	2950	0
332	20241024	132600	49107715	2950	2950	2950	2950	0
333	20241024	132500	49107715	2950	2950	2950	2950	0
334	20241024	132400	49107715	2950	2950	2950	2950	0
335	20241024	132300	49107715	2950	2950	2950	2950	0
336	20241024	132200	49107715	2950	2950	2950	2950	0
337	20241024	132100	49107715	2950	2950	2950	2950	10
338	20241024	132000	49078215	2950	2950	2950	2950	0
339	20241024	131900	49078215	2950	2950	2950	2950	0
340	20241024	131800	49078215	2950	2950	2950	2950	0
341	20241024	131700	49078215	2950	2950	2950	2950	0
342	20241024	131600	49078215	2950	2950	2950	2950	0
343	20241024	131500	49078215	2950	2950	2950	2950	0
344	20241024	131400	49078215	2950	2950	2950	2950	0
345	20241024	131300	49078215	2950	2950	2950	2950	5
346	20241024	131200	49063465	2950	2950	2950	2950	0
347	20241024	131100	49063465	2950	2950	2950	2950	0
348	20241024	131000	49063465	2950	2950	2950	2950	10
349	20241024	130900	49033965	2930	2930	2930	2930	0
350	20241024	130800	49033965	2930	2930	2930	2930	0
351	20241024	130700	49033965	2930	2930	2930	2930	0
352	20241024	130600	49033965	2930	2930	2930	2930	0
353	20241024	130500	49033965	2930	2930	2930	2930	0
354	20241024	130400	49033965	2930	2930	2930	2930	0
355	20241024	130300	49033965	2930	2930	2930	2930	3
356	20241024	130200	49025175	2930	2930	2930	2930	0
357	20241024	130100	49025175	2930	2930	2930	2930	0
358	20241024	130000	49025175	2930	2930	2930	2930	0
359	20241024	125900	49025175	2930	2930	2930	2930	0
360	20241024	125800	49025175	2930	2930	2930	2930	300
361	20241024	125700	48146175	2930	2930	2930	2930	0
362	20241024	125600	48146175	2930	2930	2930	2930	0
363	20241024	125500	48146175	2930	2930	2930	2930	0
364	20241024	125400	48146175	2930	2930	2930	2930	0
365	20241024	125300	48146175	2930	2930	2930	2930	0
366	20241024	125200	48146175	2930	2940	2940	2930	2000
367	20241024	125100	42280420	2940	2940	2940	2940	0
368	20241024	125000	42280420	2940	2940	2940	2940	1047
369	20241024	124900	39202240	2940	2940	2940	2940	0
370	20241024	124800	39202240	2940	2940	2940	2940	0
371	20241024	124700	39202240	2940	2940	2940	2940	0
372	20241024	124600	39202240	2940	2940	2940	2940	0
373	20241024	124500	39202240	2940	2940	2940	2940	0
374	20241024	124400	39202240	2940	2940	2940	2940	0
375	20241024	124300	39202240	2940	2940	2940	2940	0
376	20241024	124200	39202240	2940	2940	2940	2940	0
377	20241024	124100	39202240	2940	2940	2940	2940	13
378	20241024	124000	39164020	2940	2940	2940	2940	0
379	20241024	123900	39164020	2940	2940	2940	2940	2
380	20241024	123800	39158140	2950	2950	2950	2950	0
381	20241024	123700	39158140	2950	2950	2950	2950	0
382	20241024	123600	39158140	2950	2950	2950	2950	10
383	20241024	123500	39128640	2940	2940	2940	2940	0
384	20241024	123400	39128640	2940	2940	2940	2940	10
385	20241024	123300	39099240	2945	2945	2945	2945	0
386	20241024	123200	39099240	2945	2945	2945	2945	0
387	20241024	123100	39099240	2945	2945	2945	2945	0
388	20241024	123000	39099240	2945	2945	2945	2945	0
389	20241024	122900	39099240	2945	2945	2945	2945	0
390	20241024	122800	39099240	2945	2945	2945	2945	0
391	20241024	122700	39099240	2945	2945	2945	2945	0
392	20241024	122600	39099240	2945	2945	2945	2945	1
393	20241024	122500	39096295	2945	2945	2945	2945	0
394	20241024	122400	39096295	2945	2945	2945	2945	0
395	20241024	122300	39096295	2945	2945	2945	2945	0
396	20241024	122200	39096295	2945	2945	2945	2945	99
397	20241024	122100	38804740	2945	2945	2945	2945	37
398	20241024	122000	38695775	2945	2945	2945	2945	313
399	20241024	121900	37773990	2960	2960	2960	2960	0
400	20241024	121800	37773990	2960	2960	2960	2960	0
401	20241024	121700	37773990	2960	2960	2960	2960	1006
402	20241024	121600	34796230	2960	2960	2960	2960	0
403	20241024	121500	34796230	2960	2960	2960	2960	0
404	20241024	121400	34796230	2960	2960	2960	2960	0
405	20241024	121300	34796230	2960	2960	2960	2960	0
406	20241024	121200	34796230	2960	2960	2960	2960	0
407	20241024	121100	34796230	2960	2960	2960	2960	0
408	20241024	121000	34796230	2960	2960	2960	2960	200
409	20241024	120900	34204230	2960	2960	2960	2960	0
410	20241024	120800	34204230	2960	2960	2960	2960	0
411	20241024	120700	34204230	2960	2960	2960	2960	0
412	20241024	120600	34204230	2960	2960	2960	2960	7
413	20241024	120500	34183510	2945	2945	2945	2945	0
414	20241024	120400	34183510	2945	2945	2945	2945	0
415	20241024	120300	34183510	2945	2945	2945	2945	0
416	20241024	120200	34183510	2945	2945	2945	2945	0
417	20241024	120100	34183510	2945	2945	2945	2945	0
418	20241024	120000	34183510	2945	2945	2945	2945	0
419	20241024	115900	34183510	2945	2945	2945	2945	0
420	20241024	115800	34183510	2945	2945	2945	2945	0
421	20241024	115700	34183510	2945	2945	2945	2945	0
422	20241024	115600	34183510	2945	2945	2945	2945	0
423	20241024	115500	34183510	2945	2945	2945	2945	0
424	20241024	115400	34183510	2945	2945	2945	2945	0
425	20241024	115300	34183510	2945	2945	2945	2945	0
426	20241024	115200	34183510	2945	2945	2945	2945	0
427	20241024	115100	34183510	2945	2945	2945	2945	0
428	20241024	115000	34183510	2945	2945	2945	2945	0
429	20241024	114900	34183510	2945	2945	2945	2945	0
430	20241024	114800	34183510	2945	2945	2945	2945	0
431	20241024	114700	34183510	2945	2945	2945	2945	0
432	20241024	114600	34183510	2945	2945	2945	2945	0
433	20241024	114500	34183510	2945	2945	2945	2945	61
434	20241024	114400	34003865	2945	2945	2945	2945	0
435	20241024	114300	34003865	2945	2945	2945	2945	0
436	20241024	114200	34003865	2945	2945	2945	2945	0
437	20241024	114100	34003865	2945	2945	2945	2945	63
438	20241024	114000	33818330	2945	2945	2945	2945	0
439	20241024	113900	33818330	2945	2945	2945	2945	0
440	20241024	113800	33818330	2945	2945	2945	2945	0
441	20241024	113700	33818330	2945	2945	2945	2945	272
442	20241024	113600	33017290	2950	2950	2950	2950	0
443	20241024	113500	33017290	2950	2950	2950	2950	0
444	20241024	113400	33017290	2950	2950	2950	2950	0
445	20241024	113300	33017290	2950	2950	2950	2950	0
446	20241024	113200	33017290	2950	2950	2950	2950	0
447	20241024	113100	33017290	2950	2950	2950	2950	1
448	20241024	113000	33014340	2945	2945	2945	2945	0
449	20241024	112900	33014340	2945	2945	2945	2945	200
450	20241024	112800	32425340	2950	2950	2950	2950	0
451	20241024	112700	32425340	2950	2950	2950	2950	0
452	20241024	112600	32425340	2950	2950	2950	2950	0
453	20241024	112500	32425340	2950	2950	2950	2950	53
454	20241024	112400	32268990	2955	2955	2955	2955	3
455	20241024	112300	32260125	2960	2960	2960	2960	0
456	20241024	112200	32260125	2960	2960	2960	2960	0
457	20241024	112100	32260125	2960	2960	2960	2960	0
458	20241024	112000	32260125	2960	2960	2960	2960	0
459	20241024	111900	32260125	2960	2960	2960	2960	0
460	20241024	111800	32260125	2960	2960	2960	2960	0
461	20241024	111700	32260125	2960	2960	2960	2960	0
462	20241024	111600	32260125	2960	2960	2960	2960	0
463	20241024	111500	32260125	2960	2960	2960	2960	0
464	20241024	111400	32260125	2960	2960	2960	2960	0
465	20241024	111300	32260125	2960	2960	2960	2960	10
466	20241024	111200	32230525	2960	2960	2960	2960	0
467	20241024	111100	32230525	2960	2960	2960	2960	0
468	20241024	111000	32230525	2960	2960	2960	2960	0
469	20241024	110900	32230525	2960	2960	2960	2960	0
470	20241024	110800	32230525	2960	2960	2960	2960	5
471	20241024	110700	32215725	2960	2960	2960	2960	0
472	20241024	110600	32215725	2960	2960	2960	2960	0
473	20241024	110500	32215725	2960	2960	2960	2960	0
474	20241024	110400	32215725	2960	2960	2960	2960	0
475	20241024	110300	32215725	2960	2960	2960	2960	0
476	20241024	110200	32215725	2960	2960	2960	2960	0
477	20241024	110100	32215725	2960	2960	2960	2960	0
478	20241024	110000	32215725	2960	2960	2960	2960	0
479	20241024	105900	32215725	2960	2960	2960	2960	0
480	20241024	105800	32215725	2960	2960	2960	2960	3
481	20241024	105700	32206845	2960	2960	2960	2960	0
482	20241024	105600	32206845	2960	2960	2960	2960	0
483	20241024	105500	32206845	2960	2960	2960	2960	0
484	20241024	105400	32206845	2960	2960	2960	2960	0
485	20241024	105300	32206845	2960	2960	2960	2960	1439
486	20241024	105200	27947405	2945	2945	2945	2945	0
487	20241024	105100	27947405	2945	2950	2955	2945	62
488	20241024	105000	27764380	2945	2945	2945	2945	0
489	20241024	104900	27764380	2945	2945	2945	2945	0
490	20241024	104800	27764380	2945	2945	2945	2945	0
491	20241024	104700	27764380	2945	2945	2945	2945	0
492	20241024	104600	27764380	2945	2945	2945	2945	0
493	20241024	104500	27764380	2945	2945	2945	2945	0
494	20241024	104400	27764380	2945	2945	2945	2945	0
495	20241024	104300	27764380	2945	2945	2945	2945	0
496	20241024	104200	27764380	2945	2945	2945	2945	0
497	20241024	104100	27764380	2945	2950	2950	2945	6
498	20241024	104000	27746695	2950	2950	2950	2950	0
499	20241024	103900	27746695	2950	2950	2950	2950	0
500	20241024	103800	27746695	2950	2950	2950	2950	0
501	20241024	103700	27746695	2950	2950	2950	2950	0
502	20241024	103600	27746695	2950	2950	2950	2950	0
503	20241024	103500	27746695	2950	2950	2950	2950	0
504	20241024	103400	27746695	2950	2950	2950	2950	0
505	20241024	103300	27746695	2950	2950	2950	2950	0
506	20241024	103200	27746695	2950	2950	2950	2950	0
507	20241024	103100	27746695	2950	2950	2950	2950	0
508	20241024	103000	27746695	2950	2950	2950	2950	0
509	20241024	102900	27746695	2950	2950	2950	2950	0
510	20241024	102800	27746695	2950	2950	2960	2950	285
511	20241024	102700	26904840	2950	2950	2950	2950	3
512	20241024	102600	26895990	2950	2925	2950	2925	2
513	20241024	102500	26890115	2925	2930	2930	2925	359
514	20241024	102400	25839760	2930	2930	2930	2930	0
515	20241024	102300	25839760	2930	2930	2930	2930	0
516	20241024	102200	25839760	2930	2930	2930	2930	40
517	20241024	102100	25722560	2930	2930	2930	2930	0
518	20241024	102000	25722560	2930	2930	2930	2930	0
519	20241024	101900	25722560	2930	2930	2930	2930	0
520	20241024	101800	25722560	2930	2930	2930	2930	40
521	20241024	101700	25605360	2930	2935	2935	2930	1650
522	20241024	101600	20769875	2940	2955	2955	2940	210
523	20241024	101500	20152370	2955	2955	2955	2955	0
524	20241024	101400	20152370	2955	2955	2955	2955	0
525	20241024	101300	20152370	2955	2955	2955	2955	2
526	20241024	101200	20146460	2960	2960	2960	2960	1
527	20241024	101100	20143500	2960	2960	2960	2960	0
528	20241024	101000	20143500	2960	2960	2960	2960	0
529	20241024	100900	20143500	2960	2960	2960	2960	0
530	20241024	100800	20143500	2960	2960	2960	2960	0
531	20241024	100700	20143500	2960	2940	2960	2940	45
532	20241024	100600	20010880	2940	2935	2940	2935	68
533	20241024	100500	19811295	2935	2935	2935	2935	0
534	20241024	100400	19811295	2935	2935	2935	2935	0
535	20241024	100300	19811295	2935	2935	2940	2935	14
536	20241024	100200	19770195	2940	2940	2940	2940	1
537	20241024	100100	19767255	2940	2940	2940	2940	0
538	20241024	100000	19767255	2940	2940	2940	2940	0
539	20241024	095900	19767255	2940	2940	2940	2940	0
540	20241024	095800	19767255	2940	2940	2940	2940	46
541	20241024	095700	19632015	2940	2940	2940	2940	0
542	20241024	095600	19632015	2940	2940	2940	2940	2
543	20241024	095500	19626135	2940	2940	2940	2940	0
544	20241024	095400	19626135	2940	2940	2940	2940	10
545	20241024	095300	19596735	2940	2940	2940	2940	1
546	20241024	095200	19593795	2940	2940	2940	2940	0
547	20241024	095100	19593795	2940	2940	2940	2940	0
548	20241024	095000	19593795	2940	2940	2940	2940	0
549	20241024	094900	19593795	2940	2940	2940	2940	10
550	20241024	094800	19564395	2940	2940	2940	2940	0
551	20241024	094700	19564395	2940	2940	2940	2940	0
552	20241024	094600	19564395	2940	2940	2940	2940	0
553	20241024	094500	19564395	2940	2940	2940	2940	0
554	20241024	094400	19564395	2940	2940	2940	2940	0
555	20241024	094300	19564395	2940	2940	2940	2940	42
556	20241024	094200	19440915	2940	2940	2940	2940	0
557	20241024	094100	19440915	2940	2940	2940	2940	1856
558	20241024	094000	13984275	2940	2940	2940	2940	0
559	20241024	093900	13984275	2940	2940	2940	2940	0
560	20241024	093800	13984275	2940	2940	2940	2940	50
561	20241024	093700	13837275	2960	2960	2960	2960	0
562	20241024	093600	13837275	2960	2960	2960	2960	1
563	20241024	093500	13834315	2960	2960	2960	2960	1
564	20241024	093400	13831355	2960	2960	2960	2960	11
565	20241024	093300	13798795	2965	2965	2965	2965	0
566	20241024	093200	13798795	2965	2960	2965	2960	251
567	20241024	093100	13055830	2960	2960	2960	2960	1
568	20241024	093000	13052870	2955	2955	2955	2955	40
569	20241024	092900	12934670	2960	2960	2960	2960	1191
570	20241024	092800	9409310	2960	2960	2960	2960	0
571	20241024	092700	9409310	2960	2960	2960	2960	150
572	20241024	092600	8965310	2960	2960	2960	2960	0
573	20241024	092500	8965310	2960	2960	2960	2960	0
574	20241024	092400	8965310	2960	2960	2960	2960	0
575	20241024	092300	8965310	2960	2960	2960	2960	1
576	20241024	092200	8962350	2965	2965	2965	2965	0
577	20241024	092100	8962350	2965	2965	2965	2965	0
578	20241024	092000	8962350	2965	2960	2965	2960	162
579	20241024	091900	8482825	2960	2960	2960	2960	30
580	20241024	091800	8394025	2960	2960	2960	2960	0
581	20241024	091700	8394025	2960	2960	2960	2960	0
582	20241024	091600	8394025	2960	2960	2960	2960	177
583	20241024	091500	7870105	2960	2960	2960	2960	0
584	20241024	091400	7870105	2960	2960	2960	2960	0
585	20241024	091300	7870105	2960	2970	2970	2960	96
586	20241024	091200	7585845	2970	2970	2970	2970	1069
587	20241024	091100	4410915	2970	2970	2970	2970	269
588	20241024	091000	3611985	2965	2965	2965	2965	0
589	20241024	090900	3611985	2965	2965	2965	2965	0
590	20241024	090800	3611985	2965	2965	2965	2965	100
591	20241024	090700	3315485	2960	2960	2960	2960	47
592	20241024	090600	3176365	2960	2960	2960	2960	0
593	20241024	090500	3176365	2960	2960	2960	2960	576
594	20241024	090400	1471405	2960	2960	2960	2960	1
595	20241024	090300	1468445	2935	2935	2935	2935	1
596	20241024	090200	1465510	2960	2960	2960	2960	11
597	20241024	090100	1432950	2960	2960	2960	2960	6
598	20241024	090000	1415190	2930	2930	2930	2930	483