KissMeData/302550/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	211200	116805670	2975	2975	2975	2975	764
3	20241015	211100	116805670	2975	2975	2975	2975	0
4	20241015	211000	116805670	2975	2975	2975	2975	0
5	20241015	210900	116805670	2975	2975	2975	2975	0
6	20241015	210800	116805670	2975	2975	2975	2975	0
7	20241015	210700	116805670	2975	2975	2975	2975	0
8	20241015	210600	116805670	2975	2975	2975	2975	0
9	20241015	210500	116805670	2975	2975	2975	2975	0
10	20241015	210400	116805670	2975	2975	2975	2975	0
11	20241015	210300	116805670	2975	2975	2975	2975	0
12	20241015	210200	116805670	2975	2975	2975	2975	0
13	20241015	210100	116805670	2975	2975	2975	2975	0
14	20241015	210000	116805670	2975	2975	2975	2975	0
15	20241015	205900	116805670	2975	2975	2975	2975	0
16	20241015	205800	116805670	2975	2975	2975	2975	0
17	20241015	205700	116805670	2975	2975	2975	2975	0
18	20241015	205600	116805670	2975	2975	2975	2975	0
19	20241015	205500	116805670	2975	2975	2975	2975	0
20	20241015	205400	116805670	2975	2975	2975	2975	0
21	20241015	205300	116805670	2975	2975	2975	2975	0
22	20241015	205200	116805670	2975	2975	2975	2975	0
23	20241015	205100	116805670	2975	2975	2975	2975	0
24	20241015	205000	116805670	2975	2975	2975	2975	0
25	20241015	204900	116805670	2975	2975	2975	2975	0
26	20241015	204800	116805670	2975	2975	2975	2975	0
27	20241015	204700	116805670	2975	2975	2975	2975	0
28	20241015	204600	116805670	2975	2975	2975	2975	0
29	20241015	204500	116805670	2975	2975	2975	2975	0
30	20241015	204400	116805670	2975	2975	2975	2975	0
31	20241015	204300	116805670	2975	2975	2975	2975	0
32	20241015	204200	116805670	2975	2975	2975	2975	764
33	20241015	204100	116805670	2975	2975	2975	2975	0
34	20241015	204000	116805670	2975	2975	2975	2975	0
35	20241015	203900	116805670	2975	2975	2975	2975	0
36	20241015	203800	116805670	2975	2975	2975	2975	0
37	20241015	203700	116805670	2975	2975	2975	2975	0
38	20241015	203600	116805670	2975	2975	2975	2975	0
39	20241015	203500	116805670	2975	2975	2975	2975	0
40	20241015	203400	116805670	2975	2975	2975	2975	0
41	20241015	203300	116805670	2975	2975	2975	2975	0
42	20241015	203200	116805670	2975	2975	2975	2975	0
43	20241015	203100	116805670	2975	2975	2975	2975	0
44	20241015	203000	116805670	2975	2975	2975	2975	0
45	20241015	202900	116805670	2975	2975	2975	2975	0
46	20241015	202800	116805670	2975	2975	2975	2975	0
47	20241015	202700	116805670	2975	2975	2975	2975	0
48	20241015	202600	116805670	2975	2975	2975	2975	0
49	20241015	202500	116805670	2975	2975	2975	2975	0
50	20241015	202400	116805670	2975	2975	2975	2975	0
51	20241015	202300	116805670	2975	2975	2975	2975	0
52	20241015	202200	116805670	2975	2975	2975	2975	0
53	20241015	202100	116805670	2975	2975	2975	2975	0
54	20241015	202000	116805670	2975	2975	2975	2975	0
55	20241015	201900	116805670	2975	2975	2975	2975	0
56	20241015	201800	116805670	2975	2975	2975	2975	0
57	20241015	201700	116805670	2975	2975	2975	2975	0
58	20241015	201600	116805670	2975	2975	2975	2975	0
59	20241015	201500	116805670	2975	2975	2975	2975	0
60	20241015	201400	116805670	2975	2975	2975	2975	0
61	20241015	201300	116805670	2975	2975	2975	2975	0
62	20241015	201200	116805670	2975	2975	2975	2975	764
63	20241015	201100	116805670	2975	2975	2975	2975	0
64	20241015	201000	116805670	2975	2975	2975	2975	0
65	20241015	200900	116805670	2975	2975	2975	2975	0
66	20241015	200800	116805670	2975	2975	2975	2975	0
67	20241015	200700	116805670	2975	2975	2975	2975	0
68	20241015	200600	116805670	2975	2975	2975	2975	0
69	20241015	200500	116805670	2975	2975	2975	2975	0
70	20241015	200400	116805670	2975	2975	2975	2975	0
71	20241015	200300	116805670	2975	2975	2975	2975	0
72	20241015	200200	116805670	2975	2975	2975	2975	0
73	20241015	200100	116805670	2975	2975	2975	2975	0
74	20241015	200000	116805670	2975	2975	2975	2975	0
75	20241015	195900	116805670	2975	2975	2975	2975	0
76	20241015	195800	116805670	2975	2975	2975	2975	0
77	20241015	195700	116805670	2975	2975	2975	2975	0
78	20241015	195600	116805670	2975	2975	2975	2975	0
79	20241015	195500	116805670	2975	2975	2975	2975	0
80	20241015	195400	116805670	2975	2975	2975	2975	0
81	20241015	195300	116805670	2975	2975	2975	2975	0
82	20241015	195200	116805670	2975	2975	2975	2975	0
83	20241015	195100	116805670	2975	2975	2975	2975	0
84	20241015	195000	116805670	2975	2975	2975	2975	0
85	20241015	194900	116805670	2975	2975	2975	2975	0
86	20241015	194800	116805670	2975	2975	2975	2975	0
87	20241015	194700	116805670	2975	2975	2975	2975	0
88	20241015	194600	116805670	2975	2975	2975	2975	0
89	20241015	194500	116805670	2975	2975	2975	2975	0
90	20241015	194400	116805670	2975	2975	2975	2975	0
91	20241015	194300	116805670	2975	2975	2975	2975	0
92	20241015	194200	116805670	2975	2975	2975	2975	764
93	20241015	194100	116805670	2975	2975	2975	2975	0
94	20241015	194000	116805670	2975	2975	2975	2975	0
95	20241015	193900	116805670	2975	2975	2975	2975	0
96	20241015	193800	116805670	2975	2975	2975	2975	0
97	20241015	193700	116805670	2975	2975	2975	2975	0
98	20241015	193600	116805670	2975	2975	2975	2975	0
99	20241015	193500	116805670	2975	2975	2975	2975	0
100	20241015	193400	116805670	2975	2975	2975	2975	0
101	20241015	193300	116805670	2975	2975	2975	2975	0
102	20241015	193200	116805670	2975	2975	2975	2975	0
103	20241015	193100	116805670	2975	2975	2975	2975	0
104	20241015	193000	116805670	2975	2975	2975	2975	0
105	20241015	192900	116805670	2975	2975	2975	2975	0
106	20241015	192800	116805670	2975	2975	2975	2975	0
107	20241015	192700	116805670	2975	2975	2975	2975	0
108	20241015	192600	116805670	2975	2975	2975	2975	0
109	20241015	192500	116805670	2975	2975	2975	2975	0
110	20241015	192400	116805670	2975	2975	2975	2975	0
111	20241015	192300	116805670	2975	2975	2975	2975	0
112	20241015	192200	116805670	2975	2975	2975	2975	0
113	20241015	192100	116805670	2975	2975	2975	2975	0
114	20241015	192000	116805670	2975	2975	2975	2975	0
115	20241015	191900	116805670	2975	2975	2975	2975	0
116	20241015	191800	116805670	2975	2975	2975	2975	0
117	20241015	191700	116805670	2975	2975	2975	2975	0
118	20241015	191600	116805670	2975	2975	2975	2975	0
119	20241015	191500	116805670	2975	2975	2975	2975	0
120	20241015	191400	116805670	2975	2975	2975	2975	0
121	20241015	191300	116805670	2975	2975	2975	2975	0
122	20241015	191200	116805670	2975	2975	2975	2975	764
123	20241015	191100	116805670	2975	2975	2975	2975	0
124	20241015	191000	116805670	2975	2975	2975	2975	0
125	20241015	190900	116805670	2975	2975	2975	2975	0
126	20241015	190800	116805670	2975	2975	2975	2975	0
127	20241015	190700	116805670	2975	2975	2975	2975	0
128	20241015	190600	116805670	2975	2975	2975	2975	0
129	20241015	190500	116805670	2975	2975	2975	2975	0
130	20241015	190400	116805670	2975	2975	2975	2975	0
131	20241015	190300	116805670	2975	2975	2975	2975	0
132	20241015	190200	116805670	2975	2975	2975	2975	0
133	20241015	190100	116805670	2975	2975	2975	2975	0
134	20241015	190000	116805670	2975	2975	2975	2975	0
135	20241015	185900	116805670	2975	2975	2975	2975	0
136	20241015	185800	116805670	2975	2975	2975	2975	0
137	20241015	185700	116805670	2975	2975	2975	2975	0
138	20241015	185600	116805670	2975	2975	2975	2975	0
139	20241015	185500	116805670	2975	2975	2975	2975	0
140	20241015	185400	116805670	2975	2975	2975	2975	0
141	20241015	185300	116805670	2975	2975	2975	2975	0
142	20241015	185200	116805670	2975	2975	2975	2975	0
143	20241015	185100	116805670	2975	2975	2975	2975	0
144	20241015	185000	116805670	2975	2975	2975	2975	0
145	20241015	184900	116805670	2975	2975	2975	2975	0
146	20241015	184800	116805670	2975	2975	2975	2975	0
147	20241015	184700	116805670	2975	2975	2975	2975	0
148	20241015	184600	116805670	2975	2975	2975	2975	0
149	20241015	184500	116805670	2975	2975	2975	2975	0
150	20241015	184400	116805670	2975	2975	2975	2975	0
151	20241015	184300	116805670	2975	2975	2975	2975	0
152	20241015	184200	116805670	2975	2975	2975	2975	764
153	20241015	184100	116805670	2975	2975	2975	2975	0
154	20241015	184000	116805670	2975	2975	2975	2975	0
155	20241015	183900	116805670	2975	2975	2975	2975	0
156	20241015	183800	116805670	2975	2975	2975	2975	0
157	20241015	183700	116805670	2975	2975	2975	2975	0
158	20241015	183600	116805670	2975	2975	2975	2975	0
159	20241015	183500	116805670	2975	2975	2975	2975	0
160	20241015	183400	116805670	2975	2975	2975	2975	0
161	20241015	183300	116805670	2975	2975	2975	2975	0
162	20241015	183200	116805670	2975	2975	2975	2975	0
163	20241015	183100	116805670	2975	2975	2975	2975	0
164	20241015	183000	116805670	2975	2975	2975	2975	0
165	20241015	182900	116805670	2975	2975	2975	2975	0
166	20241015	182800	116805670	2975	2975	2975	2975	0
167	20241015	182700	116805670	2975	2975	2975	2975	0
168	20241015	182600	116805670	2975	2975	2975	2975	0
169	20241015	182500	116805670	2975	2975	2975	2975	0
170	20241015	182400	116805670	2975	2975	2975	2975	0
171	20241015	182300	116805670	2975	2975	2975	2975	0
172	20241015	182200	116805670	2975	2975	2975	2975	0
173	20241015	182100	116805670	2975	2975	2975	2975	0
174	20241015	182000	116805670	2975	2975	2975	2975	0
175	20241015	181900	116805670	2975	2975	2975	2975	0
176	20241015	181800	116805670	2975	2975	2975	2975	0
177	20241015	181700	116805670	2975	2975	2975	2975	0
178	20241015	181600	116805670	2975	2975	2975	2975	0
179	20241015	181500	116805670	2975	2975	2975	2975	0
180	20241015	181400	116805670	2975	2975	2975	2975	0
181	20241015	181300	116805670	2975	2975	2975	2975	0
182	20241015	181200	116805670	2975	2975	2975	2975	764
183	20241015	181100	116805670	2975	2975	2975	2975	0
184	20241015	181000	116805670	2975	2975	2975	2975	0
185	20241015	180900	116805670	2975	2975	2975	2975	0
186	20241015	180800	116805670	2975	2975	2975	2975	0
187	20241015	180700	116805670	2975	2975	2975	2975	0
188	20241015	180600	116805670	2975	2975	2975	2975	0
189	20241015	180500	116805670	2975	2975	2975	2975	0
190	20241015	180400	116805670	2975	2975	2975	2975	0
191	20241015	180300	116805670	2975	2975	2975	2975	0
192	20241015	180200	116805670	2975	2975	2975	2975	0
193	20241015	180100	116805670	2975	2975	2975	2975	0
194	20241015	180000	116805670	2975	2975	2975	2975	0
195	20241015	175900	116805670	2975	2975	2975	2975	0
196	20241015	175800	116805670	2975	2975	2975	2975	0
197	20241015	175700	116805670	2975	2975	2975	2975	0
198	20241015	175600	116805670	2975	2975	2975	2975	0
199	20241015	175500	116805670	2975	2975	2975	2975	0
200	20241015	175400	116805670	2975	2975	2975	2975	0
201	20241015	175300	116805670	2975	2975	2975	2975	0
202	20241015	175200	116805670	2975	2975	2975	2975	0
203	20241015	175100	116805670	2975	2975	2975	2975	0
204	20241015	175000	116805670	2975	2975	2975	2975	0
205	20241015	174900	116805670	2975	2975	2975	2975	0
206	20241015	174800	116805670	2975	2975	2975	2975	0
207	20241015	174700	116805670	2975	2975	2975	2975	0
208	20241015	174600	116805670	2975	2975	2975	2975	0
209	20241015	174500	116805670	2975	2975	2975	2975	0
210	20241015	174400	116805670	2975	2975	2975	2975	0
211	20241015	174300	116805670	2975	2975	2975	2975	0
212	20241015	174200	116805670	2975	2975	2975	2975	764
213	20241015	174100	116805670	2975	2975	2975	2975	0
214	20241015	174000	116805670	2975	2975	2975	2975	0
215	20241015	173900	116805670	2975	2975	2975	2975	0
216	20241015	173800	116805670	2975	2975	2975	2975	0
217	20241015	173700	116805670	2975	2975	2975	2975	0
218	20241015	173600	116805670	2975	2975	2975	2975	0
219	20241015	173500	116805670	2975	2975	2975	2975	0
220	20241015	173400	116805670	2975	2975	2975	2975	0
221	20241015	173300	116805670	2975	2975	2975	2975	0
222	20241015	173200	116805670	2975	2975	2975	2975	0
223	20241015	173100	116805670	2975	2975	2975	2975	0
224	20241015	173000	116805670	2975	2975	2975	2975	0
225	20241015	172900	116805670	2975	2975	2975	2975	0
226	20241015	172800	116805670	2975	2975	2975	2975	0
227	20241015	172700	116805670	2975	2975	2975	2975	0
228	20241015	172600	116805670	2975	2975	2975	2975	0
229	20241015	172500	116805670	2975	2975	2975	2975	0
230	20241015	172400	116805670	2975	2975	2975	2975	0
231	20241015	172300	116805670	2975	2975	2975	2975	0
232	20241015	172200	116805670	2975	2975	2975	2975	0
233	20241015	172100	116805670	2975	2975	2975	2975	0
234	20241015	172000	116805670	2975	2975	2975	2975	0
235	20241015	171900	116805670	2975	2975	2975	2975	0
236	20241015	171800	116805670	2975	2975	2975	2975	0
237	20241015	171700	116805670	2975	2975	2975	2975	0
238	20241015	171600	116805670	2975	2975	2975	2975	0
239	20241015	171500	116805670	2975	2975	2975	2975	0
240	20241015	171400	116805670	2975	2975	2975	2975	0
241	20241015	171300	116805670	2975	2975	2975	2975	0
242	20241015	171200	116805670	2975	2975	2975	2975	764
243	20241015	171100	116805670	2975	2975	2975	2975	0
244	20241015	171000	116805670	2975	2975	2975	2975	0
245	20241015	170900	116805670	2975	2975	2975	2975	0
246	20241015	170800	116805670	2975	2975	2975	2975	0
247	20241015	170700	116805670	2975	2975	2975	2975	0
248	20241015	170600	116805670	2975	2975	2975	2975	0
249	20241015	170500	116805670	2975	2975	2975	2975	0
250	20241015	170400	116805670	2975	2975	2975	2975	0
251	20241015	170300	116805670	2975	2975	2975	2975	0
252	20241015	170200	116805670	2975	2975	2975	2975	0
253	20241015	170100	116805670	2975	2975	2975	2975	0
254	20241015	170000	116805670	2975	2975	2975	2975	0
255	20241015	165900	116805670	2975	2975	2975	2975	0
256	20241015	165800	116805670	2975	2975	2975	2975	0
257	20241015	165700	116805670	2975	2975	2975	2975	0
258	20241015	165600	116805670	2975	2975	2975	2975	0
259	20241015	165500	116805670	2975	2975	2975	2975	0
260	20241015	165400	116805670	2975	2975	2975	2975	0
261	20241015	165300	116805670	2975	2975	2975	2975	0
262	20241015	165200	116805670	2975	2975	2975	2975	0
263	20241015	165100	116805670	2975	2975	2975	2975	0
264	20241015	165000	116805670	2975	2975	2975	2975	0
265	20241015	164900	116805670	2975	2975	2975	2975	0
266	20241015	164800	116805670	2975	2975	2975	2975	0
267	20241015	164700	116805670	2975	2975	2975	2975	0
268	20241015	164600	116805670	2975	2975	2975	2975	0
269	20241015	164500	116805670	2975	2975	2975	2975	0
270	20241015	164400	116805670	2975	2975	2975	2975	0
271	20241015	164300	116805670	2975	2975	2975	2975	0
272	20241015	164200	116805670	2975	2975	2975	2975	764
273	20241015	164100	116805670	2975	2975	2975	2975	0
274	20241015	164000	116805670	2975	2975	2975	2975	0
275	20241015	163900	116805670	2975	2975	2975	2975	0
276	20241015	163800	116805670	2975	2975	2975	2975	0
277	20241015	163700	116805670	2975	2975	2975	2975	0
278	20241015	163600	116805670	2975	2975	2975	2975	0
279	20241015	163500	116805670	2975	2975	2975	2975	0
280	20241015	163400	116805670	2975	2975	2975	2975	0
281	20241015	163300	116805670	2975	2975	2975	2975	0
282	20241015	163200	116805670	2975	2975	2975	2975	0
283	20241015	163100	116805670	2975	2975	2975	2975	0
284	20241015	163000	116805670	2975	2975	2975	2975	0
285	20241015	162900	116805670	2975	2975	2975	2975	0
286	20241015	162800	116805670	2975	2975	2975	2975	0
287	20241015	162700	116805670	2975	2975	2975	2975	0
288	20241015	162600	116805670	2975	2975	2975	2975	0
289	20241015	162500	116805670	2975	2975	2975	2975	0
290	20241015	162400	116805670	2975	2975	2975	2975	0
291	20241015	162300	116805670	2975	2975	2975	2975	0
292	20241015	162200	116805670	2975	2975	2975	2975	0
293	20241015	162100	116805670	2975	2975	2975	2975	0
294	20241015	162000	116805670	2975	2975	2975	2975	0
295	20241015	161900	116805670	2975	2975	2975	2975	0
296	20241015	161800	116805670	2975	2975	2975	2975	0
297	20241015	161700	116805670	2975	2975	2975	2975	0
298	20241015	161600	116805670	2975	2975	2975	2975	0
299	20241015	161500	116805670	2975	2975	2975	2975	0
300	20241015	161400	116805670	2975	2975	2975	2975	0
301	20241015	161300	116805670	2975	2975	2975	2975	0
302	20241015	161200	116805670	2975	2975	2975	2975	764
303	20241015	161100	116805670	2975	2975	2975	2975	0
304	20241015	161000	116805670	2975	2975	2975	2975	0
305	20241015	160900	116805670	2975	2975	2975	2975	0
306	20241015	160800	116805670	2975	2975	2975	2975	0
307	20241015	160700	116805670	2975	2975	2975	2975	0
308	20241015	160600	116805670	2975	2975	2975	2975	0
309	20241015	160500	116805670	2975	2975	2975	2975	0
310	20241015	160400	116805670	2975	2975	2975	2975	0
311	20241015	160300	116805670	2975	2975	2975	2975	0
312	20241015	160200	116805670	2975	2975	2975	2975	0
313	20241015	160100	116805670	2975	2975	2975	2975	0
314	20241015	160000	116805670	2975	2975	2975	2975	0
315	20241015	155900	116805670	2975	2975	2975	2975	0
316	20241015	155800	116805670	2975	2975	2975	2975	0
317	20241015	155700	116805670	2975	2975	2975	2975	0
318	20241015	155600	116805670	2975	2975	2975	2975	0
319	20241015	155500	116805670	2975	2975	2975	2975	0
320	20241015	155400	116805670	2975	2975	2975	2975	0
321	20241015	155300	116805670	2975	2975	2975	2975	0
322	20241015	155200	116805670	2975	2975	2975	2975	0
323	20241015	155100	116805670	2975	2975	2975	2975	0
324	20241015	155000	116805670	2975	2975	2975	2975	0
325	20241015	154900	116805670	2975	2975	2975	2975	0
326	20241015	154800	116805670	2975	2975	2975	2975	0
327	20241015	154700	116805670	2975	2975	2975	2975	0
328	20241015	154600	116805670	2975	2975	2975	2975	0
329	20241015	154500	116805670	2975	2975	2975	2975	0
330	20241015	154400	116805670	2975	2975	2975	2975	0
331	20241015	154300	116805670	2975	2975	2975	2975	0
332	20241015	154200	116805670	2975	2975	2975	2975	764
333	20241015	154100	116805670	2975	2975	2975	2975	0
334	20241015	154000	116805670	2975	2975	2975	2975	0
335	20241015	153900	116805670	2975	2975	2975	2975	0
336	20241015	153800	116805670	2975	2975	2975	2975	0
337	20241015	153700	116805670	2975	2975	2975	2975	0
338	20241015	153600	116805670	2975	2975	2975	2975	0
339	20241015	153500	116805670	2975	2975	2975	2975	0
340	20241015	153400	116805670	2975	2975	2975	2975	0
341	20241015	153300	116805670	2975	2975	2975	2975	0
342	20241015	153200	116805670	2975	2975	2975	2975	0
343	20241015	153100	116805670	2975	2975	2975	2975	0
344	20241015	153000	116805670	2975	2975	2975	2975	764
345	20241015	152900	114532770	2985	2985	2985	2985	0
346	20241015	152800	114532770	2985	2985	2985	2985	0
347	20241015	152700	114532770	2985	2985	2985	2985	0
348	20241015	152600	114532770	2985	2985	2985	2985	0
349	20241015	152500	114532770	2985	2985	2985	2985	0
350	20241015	152400	114532770	2985	2985	2985	2985	0
351	20241015	152300	114532770	2985	2985	2985	2985	0
352	20241015	152200	114532770	2985	2985	2985	2985	0
353	20241015	152100	114532770	2985	2985	2985	2985	0
354	20241015	152000	114532770	2985	2985	2985	2985	0
355	20241015	151900	114532770	2985	2985	2985	2985	60
356	20241015	151800	114353670	2980	2980	2980	2980	0
357	20241015	151700	114353670	2980	2980	2980	2980	0
358	20241015	151600	114353670	2980	2980	2980	2980	101
359	20241015	151500	114052690	2995	2995	2995	2995	0
360	20241015	151400	114052690	2995	2995	2995	2995	45
361	20241015	151300	113917915	2975	2975	2975	2975	0
362	20241015	151200	113917915	2975	2975	2975	2975	0
363	20241015	151100	113917915	2975	2975	2975	2975	0
364	20241015	151000	113917915	2975	2975	2975	2975	0
365	20241015	150900	113917915	2975	2975	2975	2975	0
366	20241015	150800	113917915	2975	2980	2980	2975	1000
367	20241015	150700	110939660	2995	2995	2995	2995	0
368	20241015	150600	110939660	2995	2995	2995	2995	0
369	20241015	150500	110939660	2995	2995	2995	2995	21
370	20241015	150400	110876765	2975	2975	2975	2975	0
371	20241015	150300	110876765	2975	2975	2975	2975	0
372	20241015	150200	110876765	2975	2975	2975	2975	0
373	20241015	150100	110876765	2975	2975	2975	2975	0
374	20241015	150000	110876765	2975	2985	2985	2975	160
375	20241015	145900	110400455	2980	2980	2980	2980	0
376	20241015	145800	110400455	2980	2980	2980	2980	0
377	20241015	145700	110400455	2980	2980	2980	2980	61
378	20241015	145600	110218675	2995	2995	2995	2995	0
379	20241015	145500	110218675	2995	2990	2995	2990	3
380	20241015	145400	110209700	2985	2985	2985	2985	0
381	20241015	145300	110209700	2985	2985	2985	2985	0
382	20241015	145200	110209700	2985	2985	2985	2985	0
383	20241015	145100	110209700	2985	2985	2985	2985	116
384	20241015	145000	109863440	2985	2985	2985	2985	0
385	20241015	144900	109863440	2985	2985	2985	2985	0
386	20241015	144800	109863440	2985	2985	2985	2985	0
387	20241015	144700	109863440	2985	2985	2985	2985	0
388	20241015	144600	109863440	2985	2985	2985	2985	90
389	20241015	144500	109594790	2965	2965	2965	2965	0
390	20241015	144400	109594790	2965	2965	2965	2965	108
391	20241015	144300	109274570	2990	2990	2990	2990	0
392	20241015	144200	109274570	2990	2990	2990	2990	0
393	20241015	144100	109274570	2990	2975	2990	2975	537
394	20241015	144000	107676935	2960	2985	2985	2955	3718
395	20241015	143900	96640040	2985	2985	2985	2985	0
396	20241015	143800	96640040	2985	2985	2985	2985	0
397	20241015	143700	96640040	2985	2985	2985	2985	0
398	20241015	143600	96640040	2985	2985	2985	2985	0
399	20241015	143500	96640040	2985	2985	2985	2985	0
400	20241015	143400	96640040	2985	2985	2985	2985	0
401	20241015	143300	96640040	2985	2985	2985	2985	0
402	20241015	143200	96640040	2985	2985	2985	2985	0
403	20241015	143100	96640040	2985	2985	2985	2985	0
404	20241015	143000	96640040	2985	2985	2985	2985	0
405	20241015	142900	96640040	2985	2985	2985	2985	0
406	20241015	142800	96640040	2985	2985	2985	2985	0
407	20241015	142700	96640040	2985	2985	2985	2985	0
408	20241015	142600	96640040	2985	2985	2985	2985	0
409	20241015	142500	96640040	2985	2985	2985	2985	0
410	20241015	142400	96640040	2985	2985	2985	2985	0
411	20241015	142300	96640040	2985	2985	2985	2985	0
412	20241015	142200	96640040	2985	2985	2985	2985	0
413	20241015	142100	96640040	2985	2985	2985	2985	0
414	20241015	142000	96640040	2985	2985	2985	2985	132
415	20241015	141900	96246020	2985	2990	2990	2985	568
416	20241015	141800	94549525	3000	3000	3000	3000	0
417	20241015	141700	94549525	3000	3000	3000	3000	0
418	20241015	141600	94549525	3000	3000	3000	3000	0
419	20241015	141500	94549525	3000	3000	3000	3000	0
420	20241015	141400	94549525	3000	3000	3000	3000	0
421	20241015	141300	94549525	3000	3000	3000	3000	0
422	20241015	141200	94549525	3000	3000	3000	3000	0
423	20241015	141100	94549525	3000	3000	3000	3000	0
424	20241015	141000	94549525	3000	3000	3000	3000	0
425	20241015	140900	94549525	3000	3000	3000	3000	0
426	20241015	140800	94549525	3000	3000	3000	3000	0
427	20241015	140700	94549525	3000	3000	3000	3000	0
428	20241015	140600	94549525	3000	3000	3000	3000	0
429	20241015	140500	94549525	3000	3000	3000	3000	0
430	20241015	140400	94549525	3000	3000	3000	3000	1
431	20241015	140300	94546525	2990	2990	2990	2990	0
432	20241015	140200	94546525	2990	2990	2990	2990	58
433	20241015	140100	94373105	2990	2990	2990	2990	414
434	20241015	140000	93135245	2990	2990	2990	2990	0
435	20241015	135900	93135245	2990	2990	2990	2990	0
436	20241015	135800	93135245	2990	2990	2990	2990	0
437	20241015	135700	93135245	2990	2990	2990	2990	90
438	20241015	135600	92866145	2990	2990	2990	2990	0
439	20241015	135500	92866145	2990	2990	2990	2990	0
440	20241015	135400	92866145	2990	2990	2990	2990	0
441	20241015	135300	92866145	2990	2990	2990	2990	0
442	20241015	135200	92866145	2990	2990	2990	2990	0
443	20241015	135100	92866145	2990	2990	2990	2990	0
444	20241015	135000	92866145	2990	2990	2990	2990	90
445	20241015	134900	92597045	2990	2990	2990	2990	84
446	20241015	134800	92345885	2970	2970	2970	2970	0
447	20241015	134700	92345885	2970	2970	2970	2970	0
448	20241015	134600	92345885	2970	2970	2970	2970	1
449	20241015	134500	92342915	2990	2990	2990	2990	0
450	20241015	134400	92342915	2990	2995	2995	2940	7292
451	20241015	134300	70751400	3005	3005	3005	3005	0
452	20241015	134200	70751400	3005	3005	3005	3005	0
453	20241015	134100	70751400	3005	3005	3005	3005	0
454	20241015	134000	70751400	3005	3010	3010	3005	31
455	20241015	133900	70658240	3010	3010	3010	3010	1
456	20241015	133800	70655230	2995	2995	2995	2995	0
457	20241015	133700	70655230	2995	2995	2995	2995	0
458	20241015	133600	70655230	2995	2995	2995	2995	0
459	20241015	133500	70655230	2995	3005	3005	2995	307
460	20241015	133400	69735385	3010	3010	3010	3010	0
461	20241015	133300	69735385	3010	3010	3010	3010	0
462	20241015	133200	69735385	3010	3010	3010	3010	0
463	20241015	133100	69735385	3010	3010	3010	3010	0
464	20241015	133000	69735385	3010	3010	3010	3010	0
465	20241015	132900	69735385	3010	3010	3010	3010	1
466	20241015	132800	69732375	3010	3010	3010	3010	0
467	20241015	132700	69732375	3010	3010	3010	3010	0
468	20241015	132600	69732375	3010	3010	3010	3010	0
469	20241015	132500	69732375	3010	3010	3010	3010	0
470	20241015	132400	69732375	3010	3010	3010	3010	0
471	20241015	132300	69732375	3010	3010	3010	3010	0
472	20241015	132200	69732375	3010	3010	3010	3010	7
473	20241015	132100	69711305	3015	3015	3015	3015	0
474	20241015	132000	69711305	3015	3015	3015	3015	0
475	20241015	131900	69711305	3015	3015	3015	3015	0
476	20241015	131800	69711305	3015	3015	3015	3015	0
477	20241015	131700	69711305	3015	3015	3015	3015	0
478	20241015	131600	69711305	3015	3010	3015	2985	901
479	20241015	131500	67008495	3025	3025	3025	3025	0
480	20241015	131400	67008495	3025	3025	3025	3025	0
481	20241015	131300	67008495	3025	3025	3025	3025	0
482	20241015	131200	67008495	3025	3025	3025	3025	0
483	20241015	131100	67008495	3025	3025	3025	3025	0
484	20241015	131000	67008495	3025	3025	3025	3025	0
485	20241015	130900	67008495	3025	3025	3025	3025	0
486	20241015	130800	67008495	3025	3025	3025	3025	0
487	20241015	130700	67008495	3025	3025	3025	3025	0
488	20241015	130600	67008495	3025	3025	3025	3025	0
489	20241015	130500	67008495	3025	3025	3025	3025	0
490	20241015	130400	67008495	3025	3025	3025	3025	0
491	20241015	130300	67008495	3025	3025	3025	3025	0
492	20241015	130200	67008495	3025	3025	3025	3025	0
493	20241015	130100	67008495	3025	3025	3025	3025	0
494	20241015	130000	67008495	3025	3025	3025	3025	0
495	20241015	125900	67008495	3025	3025	3025	3025	0
496	20241015	125800	67008495	3025	3025	3025	3025	0
497	20241015	125700	67008495	3025	3025	3025	3025	0
498	20241015	125600	67008495	3025	3025	3025	3025	0
499	20241015	125500	67008495	3025	3025	3025	3025	0
500	20241015	125400	67008495	3025	3025	3025	3025	0
501	20241015	125300	67008495	3025	3020	3025	3020	2
502	20241015	125200	67002450	3025	3025	3025	3025	0
503	20241015	125100	67002450	3025	3025	3025	3025	0
504	20241015	125000	67002450	3025	3025	3025	3025	0
505	20241015	124900	67002450	3025	3025	3025	3025	0
506	20241015	124800	67002450	3025	3025	3025	3025	1
507	20241015	124700	66999425	3010	3010	3010	3010	0
508	20241015	124600	66999425	3010	3010	3010	3010	0
509	20241015	124500	66999425	3010	3010	3010	3010	31
510	20241015	124400	66906115	3030	3030	3030	3030	0
511	20241015	124300	66906115	3030	3030	3030	3030	0
512	20241015	124200	66906115	3030	3030	3030	3030	0
513	20241015	124100	66906115	3030	3030	3030	3030	351
514	20241015	124000	65842585	3040	3040	3040	3040	0
515	20241015	123900	65842585	3040	3040	3040	3040	0
516	20241015	123800	65842585	3040	3040	3040	3040	0
517	20241015	123700	65842585	3040	3040	3040	3040	0
518	20241015	123600	65842585	3040	3035	3040	3035	19
519	20241015	123500	65784915	3025	3025	3025	3025	100
520	20241015	123400	65482415	3020	3020	3020	3020	0
521	20241015	123300	65482415	3020	3020	3020	3020	50
522	20241015	123200	65331415	3020	3020	3020	3020	100
523	20241015	123100	65029415	3005	3010	3055	3005	629
524	20241015	123000	63126315	3010	3000	3010	3000	1500
525	20241015	122900	58618750	3000	3000	3000	3000	0
526	20241015	122800	58618750	3000	3000	3000	3000	0
527	20241015	122700	58618750	3000	3000	3000	3000	0
528	20241015	122600	58618750	3000	2990	3000	2990	506
529	20241015	122500	57100790	2990	2990	2990	2990	0
530	20241015	122400	57100790	2990	2990	2990	2990	0
531	20241015	122300	57100790	2990	2990	2990	2990	0
532	20241015	122200	57100790	2990	2990	2990	2990	8
533	20241015	122100	57076870	3000	2995	3000	2995	10
534	20241015	122000	57046875	2990	2985	2990	2985	511
535	20241015	121900	55521330	2990	2990	2990	2990	0
536	20241015	121800	55521330	2990	2990	2990	2990	89
537	20241015	121700	55255220	2990	2990	2990	2990	0
538	20241015	121600	55255220	2990	2990	2990	2990	0
539	20241015	121500	55255220	2990	2990	2990	2990	0
540	20241015	121400	55255220	2990	2990	2990	2990	34
541	20241015	121300	55153560	3000	3000	3000	3000	0
542	20241015	121200	55153560	3000	2995	3000	2995	233
543	20241015	121100	54455525	2995	2995	2995	2995	0
544	20241015	121000	54455525	2995	2995	2995	2995	0
545	20241015	120900	54455525	2995	2995	2995	2995	0
546	20241015	120800	54455525	2995	2995	2995	2995	0
547	20241015	120700	54455525	2995	2995	2995	2995	1
548	20241015	120600	54452530	2995	2995	2995	2995	0
549	20241015	120500	54452530	2995	2995	2995	2995	0
550	20241015	120400	54452530	2995	2995	2995	2995	0
551	20241015	120300	54452530	2995	2995	2995	2995	100
552	20241015	120200	54153030	2995	2995	2995	2995	0
553	20241015	120100	54153030	2995	2995	2995	2995	0
554	20241015	120000	54153030	2995	2995	2995	2995	0
555	20241015	115900	54153030	2995	2995	2995	2995	45
556	20241015	115800	54018255	2995	2990	2995	2990	10
557	20241015	115700	53988345	2980	2980	2980	2980	0
558	20241015	115600	53988345	2980	2980	2980	2980	0
559	20241015	115500	53988345	2980	2980	2980	2980	450
560	20241015	115400	52647345	2985	2985	2985	2985	0
561	20241015	115300	52647345	2985	2985	2985	2985	0
562	20241015	115200	52647345	2985	2985	2985	2985	0
563	20241015	115100	52647345	2985	2985	2985	2985	0
564	20241015	115000	52647345	2985	2985	2985	2985	0
565	20241015	114900	52647345	2985	2985	2985	2985	12
566	20241015	114800	52611525	3000	3000	3000	3000	0
567	20241015	114700	52611525	3000	3000	3000	3000	0
568	20241015	114600	52611525	3000	3000	3000	3000	0
569	20241015	114500	52611525	3000	3000	3000	3000	0
570	20241015	114400	52611525	3000	3000	3000	3000	0
571	20241015	114300	52611525	3000	3000	3000	3000	0
572	20241015	114200	52611525	3000	3000	3000	3000	0
573	20241015	114100	52611525	3000	3000	3000	3000	0
574	20241015	114000	52611525	3000	3000	3000	3000	0
575	20241015	113900	52611525	3000	3000	3000	3000	0
576	20241015	113800	52611525	3000	3000	3000	3000	0
577	20241015	113700	52611525	3000	3000	3000	3000	0
578	20241015	113600	52611525	3000	3000	3000	3000	0
579	20241015	113500	52611525	3000	3000	3000	3000	0
580	20241015	113400	52611525	3000	3000	3000	3000	0
581	20241015	113300	52611525	3000	3000	3000	3000	0
582	20241015	113200	52611525	3000	3000	3000	3000	0
583	20241015	113100	52611525	3000	3000	3000	3000	0
584	20241015	113000	52611525	3000	3000	3000	3000	0
585	20241015	112900	52611525	3000	2995	3000	2995	21
586	20241015	112800	52548585	3000	3000	3000	3000	0
587	20241015	112700	52548585	3000	3000	3000	3000	0
588	20241015	112600	52548585	3000	3000	3000	3000	0
589	20241015	112500	52548585	3000	3000	3000	3000	0
590	20241015	112400	52548585	3000	3000	3000	3000	0
591	20241015	112300	52548585	3000	3000	3000	3000	0
592	20241015	112200	52548585	3000	3000	3000	3000	0
593	20241015	112100	52548585	3000	3000	3000	3000	0
594	20241015	112000	52548585	3000	3000	3000	3000	0
595	20241015	111900	52548585	3000	3000	3000	3000	0
596	20241015	111800	52548585	3000	3000	3000	3000	0
597	20241015	111700	52548585	3000	3000	3000	3000	0
598	20241015	111600	52548585	3000	2980	3000	2980	200
599	20241015	111500	51949925	2965	2970	2970	2965	200
600	20241015	111400	51356900	2965	2965	2965	2965	0
601	20241015	111300	51356900	2965	2965	2965	2965	0
602	20241015	111200	51356900	2965	2965	2965	2965	0
603	20241015	111100	51356900	2965	2965	2965	2965	0
604	20241015	111000	51356900	2965	2965	2965	2965	0
605	20241015	110900	51356900	2965	2965	2965	2965	0
606	20241015	110800	51356900	2965	2965	2965	2965	0
607	20241015	110700	51356900	2965	2975	2975	2965	1000
608	20241015	110600	48386510	2975	2975	2975	2975	0
609	20241015	110500	48386510	2975	2975	2975	2975	0
610	20241015	110400	48386510	2975	2975	2975	2975	35
611	20241015	110300	48282385	2970	2970	2970	2970	0
612	20241015	110200	48282385	2970	2970	2970	2970	0
613	20241015	110100	48282385	2970	2970	2970	2970	86
614	20241015	110000	48026965	2970	2980	2980	2970	1042
615	20241015	105900	44929620	2975	2975	2975	2975	0
616	20241015	105800	44929620	2975	2975	2975	2975	0
617	20241015	105700	44929620	2975	2975	2975	2975	0
618	20241015	105600	44929620	2975	2975	2975	2975	0
619	20241015	105500	44929620	2975	2975	2975	2975	0
620	20241015	105400	44929620	2975	2975	2975	2975	0
621	20241015	105300	44929620	2975	2975	2975	2975	0
622	20241015	105200	44929620	2975	2975	2975	2975	0
623	20241015	105100	44929620	2975	2975	2975	2975	0
624	20241015	105000	44929620	2975	2975	2975	2975	0
625	20241015	104900	44929620	2975	2975	2975	2975	0
626	20241015	104800	44929620	2975	2975	2975	2975	5
627	20241015	104700	44914745	2970	2970	2970	2970	0
628	20241015	104600	44914745	2970	2970	2970	2970	0
629	20241015	104500	44914745	2970	2970	2970	2970	0
630	20241015	104400	44914745	2970	2970	2970	2970	0
631	20241015	104300	44914745	2970	2975	2975	2970	560
632	20241015	104200	43248880	2990	2990	2990	2990	0
633	20241015	104100	43248880	2990	2990	2990	2990	0
634	20241015	104000	43248880	2990	2990	2990	2990	0
635	20241015	103900	43248880	2990	2990	2990	2990	0
636	20241015	103800	43248880	2990	2990	2990	2990	10
637	20241015	103700	43218980	2965	2965	2965	2965	0
638	20241015	103600	43218980	2965	2965	2965	2965	0
639	20241015	103500	43218980	2965	2965	2965	2965	0
640	20241015	103400	43218980	2965	2970	2970	2965	98
641	20241015	103300	42928090	2970	2970	2970	2970	40
642	20241015	103200	42809290	2965	2965	2965	2965	0
643	20241015	103100	42809290	2965	2965	2965	2965	208
644	20241015	103000	42192570	2970	2970	2970	2970	0
645	20241015	102900	42192570	2970	2970	2970	2970	130
646	20241015	102800	41806470	2965	2965	2965	2965	0
647	20241015	102700	41806470	2965	2965	2965	2965	0
648	20241015	102600	41806470	2965	2965	2965	2965	1
649	20241015	102500	41803505	2965	2965	2965	2965	0
650	20241015	102400	41803505	2965	2965	2965	2965	0
651	20241015	102300	41803505	2965	2965	2965	2965	0
652	20241015	102200	41803505	2965	2965	2965	2965	177
653	20241015	102100	41278700	2970	2970	2970	2970	0
654	20241015	102000	41278700	2970	2970	2970	2970	1
655	20241015	101900	41275730	2980	2980	2980	2980	0
656	20241015	101800	41275730	2980	2980	2980	2980	0
657	20241015	101700	41275730	2980	2980	2980	2980	0
658	20241015	101600	41275730	2980	2980	2980	2980	78
659	20241015	101500	41043290	2980	2980	2980	2980	0
660	20241015	101400	41043290	2980	2980	2980	2980	20
661	20241015	101300	40983690	2980	2965	2980	2965	1004
662	20241015	101200	38006680	2970	2975	2975	2970	3002
663	20241015	101100	29090565	2975	2975	2975	2975	0
664	20241015	101000	29090565	2975	2975	2975	2975	0
665	20241015	100900	29090565	2975	2975	2975	2975	0
666	20241015	100800	29090565	2975	2975	2975	2975	5
667	20241015	100700	29075690	2990	2990	2990	2990	0
668	20241015	100600	29075690	2990	2975	2990	2975	66
669	20241015	100500	28879325	2975	2975	2975	2975	0
670	20241015	100400	28879325	2975	2975	2975	2975	0
671	20241015	100300	28879325	2975	2975	2975	2975	0
672	20241015	100200	28879325	2975	2995	2995	2975	534
673	20241015	100100	27289420	2980	2980	2980	2980	1414
674	20241015	100000	23075700	2980	2980	2980	2980	0
675	20241015	095900	23075700	2980	2980	2980	2980	0
676	20241015	095800	23075700	2980	2985	2985	2980	836
677	20241015	095700	20581920	3000	3000	3000	3000	0
678	20241015	095600	20581920	3000	3000	3000	3000	0
679	20241015	095500	20581920	3000	3000	3000	3000	0
680	20241015	095400	20581920	3000	3000	3000	3000	0
681	20241015	095300	20581920	3000	3000	3000	3000	0
682	20241015	095200	20581920	3000	3000	3000	3000	0
683	20241015	095100	20581920	3000	3000	3000	3000	0
684	20241015	095000	20581920	3000	3000	3000	3000	1
685	20241015	094900	20578920	2985	2985	2985	2985	0
686	20241015	094800	20578920	2985	2980	2985	2980	311
687	20241015	094700	19651885	2985	2995	2995	2985	3011
688	20241015	094600	10650005	3000	3000	3000	3000	0
689	20241015	094500	10650005	3000	3000	3000	3000	0
690	20241015	094400	10650005	3000	3000	3000	3000	90
691	20241015	094300	10380005	3000	3000	3000	3000	12
692	20241015	094200	10344005	3005	3005	3005	3005	1
693	20241015	094100	10341000	2995	2995	2995	2995	0
694	20241015	094000	10341000	2995	2995	2995	2995	0
695	20241015	093900	10341000	2995	2995	2995	2995	0
696	20241015	093800	10341000	2995	2995	2995	2995	0
697	20241015	093700	10341000	2995	2995	2995	2995	100
698	20241015	093600	10041500	3005	3005	3010	3000	326
699	20241015	093500	9061440	3005	3005	3005	3005	0
700	20241015	093400	9061440	3005	3005	3005	3005	0
701	20241015	093300	9061440	3005	3005	3005	3005	0
702	20241015	093200	9061440	3005	3005	3005	3005	0
703	20241015	093100	9061440	3005	3005	3005	3005	0
704	20241015	093000	9061440	3005	3005	3005	3005	0
705	20241015	092900	9061440	3005	3005	3005	3005	0
706	20241015	092800	9061440	3005	3005	3010	3005	1098
707	20241015	092700	5761460	3005	3005	3005	3005	14
708	20241015	092600	5719390	3015	3015	3015	3015	0
709	20241015	092500	5719390	3015	3015	3015	3015	0
710	20241015	092400	5719390	3015	3015	3015	3015	12
711	20241015	092300	5683210	2995	2995	2995	2995	0
712	20241015	092200	5683210	2995	2995	2995	2995	6
713	20241015	092100	5665240	3015	3015	3015	3015	1
714	20241015	092000	5662225	3015	3015	3015	3015	0
715	20241015	091900	5662225	3015	3015	3015	3015	1
716	20241015	091800	5659210	2995	2995	2995	2995	0
717	20241015	091700	5659210	2995	3000	3000	2995	483
718	20241015	091600	4212455	3005	3005	3005	3005	0
719	20241015	091500	4212455	3005	3005	3005	3005	314
720	20241015	091400	3268885	3005	3005	3005	3005	0
721	20241015	091300	3268885	3005	3005	3005	3005	0
722	20241015	091200	3268885	3005	3000	3005	2995	153
723	20241015	091100	2809785	3005	3025	3025	3005	146
724	20241015	091000	2370315	3025	3005	3025	3005	2
725	20241015	090900	2364285	3005	3005	3005	3005	0
726	20241015	090800	2364285	3005	3005	3005	3005	71
727	20241015	090700	2150930	3025	3025	3025	3010	22
728	20241015	090600	2084575	3050	3050	3050	3050	0
729	20241015	090500	2084575	3050	3050	3050	3050	0
730	20241015	090400	2084575	3050	3050	3050	3050	0
731	20241015	090300	2084575	3050	3050	3050	3050	0
732	20241015	090200	2084575	3050	3050	3050	3050	0
733	20241015	090100	2084575	3050	3050	3050	3050	1
734	20241015	090000	2081525	2995	2995	2995	2995	695