KissMeData/011230/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185600	35640420	2960	2960	2960	2960	49
3	20241022	185500	35640420	2960	2960	2960	2960	0
4	20241022	185400	35640420	2960	2960	2960	2960	0
5	20241022	185300	35640420	2960	2960	2960	2960	0
6	20241022	185200	35640420	2960	2960	2960	2960	0
7	20241022	185100	35640420	2960	2960	2960	2960	0
8	20241022	185000	35640420	2960	2960	2960	2960	0
9	20241022	184900	35640420	2960	2960	2960	2960	0
10	20241022	184800	35640420	2960	2960	2960	2960	0
11	20241022	184700	35640420	2960	2960	2960	2960	0
12	20241022	184600	35640420	2960	2960	2960	2960	0
13	20241022	184500	35640420	2960	2960	2960	2960	0
14	20241022	184400	35640420	2960	2960	2960	2960	0
15	20241022	184300	35640420	2960	2960	2960	2960	0
16	20241022	184200	35640420	2960	2960	2960	2960	0
17	20241022	184100	35640420	2960	2960	2960	2960	0
18	20241022	184000	35640420	2960	2960	2960	2960	0
19	20241022	183900	35640420	2960	2960	2960	2960	0
20	20241022	183800	35640420	2960	2960	2960	2960	0
21	20241022	183700	35640420	2960	2960	2960	2960	0
22	20241022	183600	35640420	2960	2960	2960	2960	0
23	20241022	183500	35640420	2960	2960	2960	2960	0
24	20241022	183400	35640420	2960	2960	2960	2960	0
25	20241022	183300	35640420	2960	2960	2960	2960	0
26	20241022	183200	35640420	2960	2960	2960	2960	0
27	20241022	183100	35640420	2960	2960	2960	2960	0
28	20241022	183000	35640420	2960	2960	2960	2960	0
29	20241022	182900	35640420	2960	2960	2960	2960	0
30	20241022	182800	35640420	2960	2960	2960	2960	0
31	20241022	182700	35640420	2960	2960	2960	2960	0
32	20241022	182600	35640420	2960	2960	2960	2960	49
33	20241022	182500	35640420	2960	2960	2960	2960	0
34	20241022	182400	35640420	2960	2960	2960	2960	0
35	20241022	182300	35640420	2960	2960	2960	2960	0
36	20241022	182200	35640420	2960	2960	2960	2960	0
37	20241022	182100	35640420	2960	2960	2960	2960	0
38	20241022	182000	35640420	2960	2960	2960	2960	0
39	20241022	181900	35640420	2960	2960	2960	2960	0
40	20241022	181800	35640420	2960	2960	2960	2960	0
41	20241022	181700	35640420	2960	2960	2960	2960	0
42	20241022	181600	35640420	2960	2960	2960	2960	0
43	20241022	181500	35640420	2960	2960	2960	2960	0
44	20241022	181400	35640420	2960	2960	2960	2960	0
45	20241022	181300	35640420	2960	2960	2960	2960	0
46	20241022	181200	35640420	2960	2960	2960	2960	0
47	20241022	181100	35640420	2960	2960	2960	2960	0
48	20241022	181000	35640420	2960	2960	2960	2960	0
49	20241022	180900	35640420	2960	2960	2960	2960	0
50	20241022	180800	35640420	2960	2960	2960	2960	0
51	20241022	180700	35640420	2960	2960	2960	2960	0
52	20241022	180600	35640420	2960	2960	2960	2960	0
53	20241022	180500	35640420	2960	2960	2960	2960	0
54	20241022	180400	35640420	2960	2960	2960	2960	0
55	20241022	180300	35640420	2960	2960	2960	2960	0
56	20241022	180200	35640420	2960	2960	2960	2960	0
57	20241022	180100	35640420	2960	2960	2960	2960	0
58	20241022	180000	35640420	2960	2960	2960	2960	0
59	20241022	175900	35640420	2960	2960	2960	2960	0
60	20241022	175800	35640420	2960	2960	2960	2960	0
61	20241022	175700	35640420	2960	2960	2960	2960	0
62	20241022	175600	35640420	2960	2960	2960	2960	49
63	20241022	175500	35640420	2960	2960	2960	2960	0
64	20241022	175400	35640420	2960	2960	2960	2960	0
65	20241022	175300	35640420	2960	2960	2960	2960	0
66	20241022	175200	35640420	2960	2960	2960	2960	0
67	20241022	175100	35640420	2960	2960	2960	2960	0
68	20241022	175000	35640420	2960	2960	2960	2960	0
69	20241022	174900	35640420	2960	2960	2960	2960	0
70	20241022	174800	35640420	2960	2960	2960	2960	0
71	20241022	174700	35640420	2960	2960	2960	2960	0
72	20241022	174600	35640420	2960	2960	2960	2960	0
73	20241022	174500	35640420	2960	2960	2960	2960	0
74	20241022	174400	35640420	2960	2960	2960	2960	0
75	20241022	174300	35640420	2960	2960	2960	2960	0
76	20241022	174200	35640420	2960	2960	2960	2960	0
77	20241022	174100	35640420	2960	2960	2960	2960	0
78	20241022	174000	35640420	2960	2960	2960	2960	0
79	20241022	173900	35640420	2960	2960	2960	2960	0
80	20241022	173800	35640420	2960	2960	2960	2960	0
81	20241022	173700	35640420	2960	2960	2960	2960	0
82	20241022	173600	35640420	2960	2960	2960	2960	0
83	20241022	173500	35640420	2960	2960	2960	2960	0
84	20241022	173400	35640420	2960	2960	2960	2960	0
85	20241022	173300	35640420	2960	2960	2960	2960	0
86	20241022	173200	35640420	2960	2960	2960	2960	0
87	20241022	173100	35640420	2960	2960	2960	2960	0
88	20241022	173000	35640420	2960	2960	2960	2960	0
89	20241022	172900	35640420	2960	2960	2960	2960	0
90	20241022	172800	35640420	2960	2960	2960	2960	0
91	20241022	172700	35640420	2960	2960	2960	2960	0
92	20241022	172600	35640420	2960	2960	2960	2960	49
93	20241022	172500	35640420	2960	2960	2960	2960	0
94	20241022	172400	35640420	2960	2960	2960	2960	0
95	20241022	172300	35640420	2960	2960	2960	2960	0
96	20241022	172200	35640420	2960	2960	2960	2960	0
97	20241022	172100	35640420	2960	2960	2960	2960	0
98	20241022	172000	35640420	2960	2960	2960	2960	0
99	20241022	171900	35640420	2960	2960	2960	2960	0
100	20241022	171800	35640420	2960	2960	2960	2960	0
101	20241022	171700	35640420	2960	2960	2960	2960	0
102	20241022	171600	35640420	2960	2960	2960	2960	0
103	20241022	171500	35640420	2960	2960	2960	2960	0
104	20241022	171400	35640420	2960	2960	2960	2960	0
105	20241022	171300	35640420	2960	2960	2960	2960	0
106	20241022	171200	35640420	2960	2960	2960	2960	0
107	20241022	171100	35640420	2960	2960	2960	2960	0
108	20241022	171000	35640420	2960	2960	2960	2960	0
109	20241022	170900	35640420	2960	2960	2960	2960	0
110	20241022	170800	35640420	2960	2960	2960	2960	0
111	20241022	170700	35640420	2960	2960	2960	2960	0
112	20241022	170600	35640420	2960	2960	2960	2960	0
113	20241022	170500	35640420	2960	2960	2960	2960	0
114	20241022	170400	35640420	2960	2960	2960	2960	0
115	20241022	170300	35640420	2960	2960	2960	2960	0
116	20241022	170200	35640420	2960	2960	2960	2960	0
117	20241022	170100	35640420	2960	2960	2960	2960	0
118	20241022	170000	35640420	2960	2960	2960	2960	0
119	20241022	165900	35640420	2960	2960	2960	2960	0
120	20241022	165800	35640420	2960	2960	2960	2960	0
121	20241022	165700	35640420	2960	2960	2960	2960	0
122	20241022	165600	35640420	2960	2960	2960	2960	49
123	20241022	165500	35640420	2960	2960	2960	2960	0
124	20241022	165400	35640420	2960	2960	2960	2960	0
125	20241022	165300	35640420	2960	2960	2960	2960	0
126	20241022	165200	35640420	2960	2960	2960	2960	0
127	20241022	165100	35640420	2960	2960	2960	2960	0
128	20241022	165000	35640420	2960	2960	2960	2960	0
129	20241022	164900	35640420	2960	2960	2960	2960	0
130	20241022	164800	35640420	2960	2960	2960	2960	0
131	20241022	164700	35640420	2960	2960	2960	2960	0
132	20241022	164600	35640420	2960	2960	2960	2960	0
133	20241022	164500	35640420	2960	2960	2960	2960	0
134	20241022	164400	35640420	2960	2960	2960	2960	0
135	20241022	164300	35640420	2960	2960	2960	2960	0
136	20241022	164200	35640420	2960	2960	2960	2960	0
137	20241022	164100	35640420	2960	2960	2960	2960	0
138	20241022	164000	35640420	2960	2960	2960	2960	0
139	20241022	163900	35640420	2960	2960	2960	2960	0
140	20241022	163800	35640420	2960	2960	2960	2960	0
141	20241022	163700	35640420	2960	2960	2960	2960	0
142	20241022	163600	35640420	2960	2960	2960	2960	0
143	20241022	163500	35640420	2960	2960	2960	2960	0
144	20241022	163400	35640420	2960	2960	2960	2960	0
145	20241022	163300	35640420	2960	2960	2960	2960	0
146	20241022	163200	35640420	2960	2960	2960	2960	0
147	20241022	163100	35640420	2960	2960	2960	2960	0
148	20241022	163000	35640420	2960	2960	2960	2960	0
149	20241022	162900	35640420	2960	2960	2960	2960	0
150	20241022	162800	35640420	2960	2960	2960	2960	0
151	20241022	162700	35640420	2960	2960	2960	2960	0
152	20241022	162600	35640420	2960	2960	2960	2960	49
153	20241022	162500	35640420	2960	2960	2960	2960	0
154	20241022	162400	35640420	2960	2960	2960	2960	0
155	20241022	162300	35640420	2960	2960	2960	2960	0
156	20241022	162200	35640420	2960	2960	2960	2960	0
157	20241022	162100	35640420	2960	2960	2960	2960	0
158	20241022	162000	35640420	2960	2960	2960	2960	0
159	20241022	161900	35640420	2960	2960	2960	2960	0
160	20241022	161800	35640420	2960	2960	2960	2960	0
161	20241022	161700	35640420	2960	2960	2960	2960	0
162	20241022	161600	35640420	2960	2960	2960	2960	0
163	20241022	161500	35640420	2960	2960	2960	2960	0
164	20241022	161400	35640420	2960	2960	2960	2960	0
165	20241022	161300	35640420	2960	2960	2960	2960	0
166	20241022	161200	35640420	2960	2960	2960	2960	0
167	20241022	161100	35640420	2960	2960	2960	2960	0
168	20241022	161000	35640420	2960	2960	2960	2960	0
169	20241022	160900	35640420	2960	2960	2960	2960	0
170	20241022	160800	35640420	2960	2960	2960	2960	0
171	20241022	160700	35640420	2960	2960	2960	2960	0
172	20241022	160600	35640420	2960	2960	2960	2960	0
173	20241022	160500	35640420	2960	2960	2960	2960	0
174	20241022	160400	35640420	2960	2960	2960	2960	0
175	20241022	160300	35640420	2960	2960	2960	2960	0
176	20241022	160200	35640420	2960	2960	2960	2960	0
177	20241022	160100	35640420	2960	2960	2960	2960	0
178	20241022	160000	35640420	2960	2960	2960	2960	0
179	20241022	155900	35640420	2960	2960	2960	2960	0
180	20241022	155800	35640420	2960	2960	2960	2960	0
181	20241022	155700	35640420	2960	2960	2960	2960	0
182	20241022	155600	35640420	2960	2960	2960	2960	49
183	20241022	155500	35640420	2960	2960	2960	2960	0
184	20241022	155400	35640420	2960	2960	2960	2960	0
185	20241022	155300	35640420	2960	2960	2960	2960	0
186	20241022	155200	35640420	2960	2960	2960	2960	0
187	20241022	155100	35640420	2960	2960	2960	2960	0
188	20241022	155000	35640420	2960	2960	2960	2960	0
189	20241022	154900	35640420	2960	2960	2960	2960	0
190	20241022	154800	35640420	2960	2960	2960	2960	0
191	20241022	154700	35640420	2960	2960	2960	2960	0
192	20241022	154600	35640420	2960	2960	2960	2960	0
193	20241022	154500	35640420	2960	2960	2960	2960	0
194	20241022	154400	35640420	2960	2960	2960	2960	0
195	20241022	154300	35640420	2960	2960	2960	2960	0
196	20241022	154200	35640420	2960	2960	2960	2960	0
197	20241022	154100	35640420	2960	2960	2960	2960	0
198	20241022	154000	35640420	2960	2960	2960	2960	0
199	20241022	153900	35640420	2960	2960	2960	2960	0
200	20241022	153800	35640420	2960	2960	2960	2960	0
201	20241022	153700	35640420	2960	2960	2960	2960	0
202	20241022	153600	35640420	2960	2960	2960	2960	0
203	20241022	153500	35640420	2960	2960	2960	2960	0
204	20241022	153400	35640420	2960	2960	2960	2960	0
205	20241022	153300	35640420	2960	2960	2960	2960	0
206	20241022	153200	35640420	2960	2960	2960	2960	0
207	20241022	153100	35640420	2960	2960	2960	2960	0
208	20241022	153000	35640420	2960	2960	2960	2960	49
209	20241022	152900	35495380	2965	2965	2965	2965	0
210	20241022	152800	35495380	2965	2965	2965	2965	0
211	20241022	152700	35495380	2965	2965	2965	2965	0
212	20241022	152600	35495380	2965	2965	2965	2965	0
213	20241022	152500	35495380	2965	2965	2965	2965	0
214	20241022	152400	35495380	2965	2965	2965	2965	0
215	20241022	152300	35495380	2965	2965	2965	2965	0
216	20241022	152200	35495380	2965	2965	2965	2965	0
217	20241022	152100	35495380	2965	2965	2965	2965	0
218	20241022	152000	35495380	2965	2965	2965	2965	0
219	20241022	151900	35495380	2965	2960	2965	2960	105
220	20241022	151800	35184090	2960	2965	2965	2960	9
221	20241022	151700	35157440	2960	2965	2965	2960	107
222	20241022	151600	34840220	2960	2960	2960	2960	5
223	20241022	151500	34825420	2960	2960	2960	2960	0
224	20241022	151400	34825420	2960	2960	2960	2960	0
225	20241022	151300	34825420	2960	2960	2960	2960	2
226	20241022	151200	34819500	2960	2960	2960	2960	0
227	20241022	151100	34819500	2960	2960	2960	2960	0
228	20241022	151000	34819500	2960	2960	2960	2960	290
229	20241022	150900	33961100	2960	2960	2960	2960	0
230	20241022	150800	33961100	2960	2960	2960	2960	23
231	20241022	150700	33893020	2965	2965	2965	2965	0
232	20241022	150600	33893020	2965	2965	2965	2965	0
233	20241022	150500	33893020	2965	2965	2965	2965	1000
234	20241022	150400	30928020	2960	2960	2960	2960	7
235	20241022	150300	30907300	2960	2960	2960	2960	0
236	20241022	150200	30907300	2960	2960	2960	2960	0
237	20241022	150100	30907300	2960	2960	2960	2960	2
238	20241022	150000	30901380	2960	2965	2965	2960	1617
239	20241022	145900	26113920	2965	2965	2965	2965	0
240	20241022	145800	26113920	2965	2965	2965	2965	0
241	20241022	145700	26113920	2965	2965	2965	2965	20
242	20241022	145600	26054620	2965	2965	2965	2965	1
243	20241022	145500	26051655	2965	2965	2965	2965	0
244	20241022	145400	26051655	2965	2965	2965	2965	0
245	20241022	145300	26051655	2965	2965	2965	2965	0
246	20241022	145200	26051655	2965	2965	2965	2965	0
247	20241022	145100	26051655	2965	2965	2965	2965	0
248	20241022	145000	26051655	2965	2965	2965	2965	337
249	20241022	144900	25052450	2985	2985	2985	2985	0
250	20241022	144800	25052450	2985	2985	2985	2985	0
251	20241022	144700	25052450	2985	2985	2985	2985	0
252	20241022	144600	25052450	2985	2985	2985	2985	0
253	20241022	144500	25052450	2985	2985	2985	2985	0
254	20241022	144400	25052450	2985	2985	2985	2985	0
255	20241022	144300	25052450	2985	2985	2985	2985	0
256	20241022	144200	25052450	2985	2985	2985	2985	0
257	20241022	144100	25052450	2985	2985	2985	2985	0
258	20241022	144000	25052450	2985	2975	2985	2975	459
259	20241022	143900	23684870	2970	2970	2970	2970	167
260	20241022	143800	23188880	2965	2965	2965	2965	294
261	20241022	143700	22317170	2965	2965	2965	2965	0
262	20241022	143600	22317170	2965	2965	2965	2965	0
263	20241022	143500	22317170	2965	2965	2965	2965	0
264	20241022	143400	22317170	2965	2965	2965	2965	0
265	20241022	143300	22317170	2965	2965	2965	2965	0
266	20241022	143200	22317170	2965	2965	2965	2965	0
267	20241022	143100	22317170	2965	2965	2965	2965	0
268	20241022	143000	22317170	2965	2965	2965	2965	0
269	20241022	142900	22317170	2965	2965	2965	2965	0
270	20241022	142800	22317170	2965	2965	2965	2965	0
271	20241022	142700	22317170	2965	2965	2965	2965	0
272	20241022	142600	22317170	2965	2965	2965	2965	0
273	20241022	142500	22317170	2965	2965	2965	2965	0
274	20241022	142400	22317170	2965	2965	2965	2965	0
275	20241022	142300	22317170	2965	2965	2965	2965	0
276	20241022	142200	22317170	2965	2965	2965	2965	0
277	20241022	142100	22317170	2965	2965	2965	2965	0
278	20241022	142000	22317170	2965	2965	2965	2965	0
279	20241022	141900	22317170	2965	2965	2965	2965	0
280	20241022	141800	22317170	2965	2965	2965	2965	0
281	20241022	141700	22317170	2965	2965	2965	2965	5
282	20241022	141600	22302345	2965	2965	2965	2965	0
283	20241022	141500	22302345	2965	2965	2965	2965	0
284	20241022	141400	22302345	2965	2965	2965	2965	0
285	20241022	141300	22302345	2965	2965	2965	2965	0
286	20241022	141200	22302345	2965	2965	2965	2965	0
287	20241022	141100	22302345	2965	2965	2965	2965	516
288	20241022	141000	20772405	2965	2965	2965	2965	16
289	20241022	140900	20724965	2965	2965	2965	2965	0
290	20241022	140800	20724965	2965	2965	2965	2965	0
291	20241022	140700	20724965	2965	2965	2965	2965	0
292	20241022	140600	20724965	2965	2965	2965	2965	0
293	20241022	140500	20724965	2965	2965	2965	2965	0
294	20241022	140400	20724965	2965	2965	2965	2965	0
295	20241022	140300	20724965	2965	2965	2965	2965	0
296	20241022	140200	20724965	2965	2965	2965	2965	0
297	20241022	140100	20724965	2965	2965	2965	2965	0
298	20241022	140000	20724965	2965	2965	2965	2965	0
299	20241022	135900	20724965	2965	2965	2965	2965	16
300	20241022	135800	20677525	2965	2965	2965	2965	0
301	20241022	135700	20677525	2965	2965	2965	2965	0
302	20241022	135600	20677525	2965	2965	2965	2965	0
303	20241022	135500	20677525	2965	2965	2965	2965	0
304	20241022	135400	20677525	2965	2965	2965	2965	0
305	20241022	135300	20677525	2965	2965	2965	2965	0
306	20241022	135200	20677525	2965	2965	2965	2965	0
307	20241022	135100	20677525	2965	2965	2965	2965	70
308	20241022	135000	20469975	2965	2965	2965	2965	0
309	20241022	134900	20469975	2965	2965	2965	2965	0
310	20241022	134800	20469975	2965	2965	2965	2965	0
311	20241022	134700	20469975	2965	2965	2965	2965	0
312	20241022	134600	20469975	2965	2965	2965	2965	0
313	20241022	134500	20469975	2965	2965	2965	2965	0
314	20241022	134400	20469975	2965	2965	2965	2965	110
315	20241022	134300	20143825	2960	2960	2960	2960	0
316	20241022	134200	20143825	2960	2960	2960	2960	1
317	20241022	134100	20140865	2960	2960	2960	2960	0
318	20241022	134000	20140865	2960	2960	2960	2960	0
319	20241022	133900	20140865	2960	2960	2960	2960	0
320	20241022	133800	20140865	2960	2960	2960	2960	0
321	20241022	133700	20140865	2960	2960	2960	2960	0
322	20241022	133600	20140865	2960	2960	2960	2960	0
323	20241022	133500	20140865	2960	2960	2960	2960	2
324	20241022	133400	20134945	2960	2960	2960	2960	0
325	20241022	133300	20134945	2960	2960	2960	2960	0
326	20241022	133200	20134945	2960	2960	2960	2960	0
327	20241022	133100	20134945	2960	2960	2960	2960	0
328	20241022	133000	20134945	2960	2960	2960	2960	0
329	20241022	132900	20134945	2960	2960	2960	2960	0
330	20241022	132800	20134945	2960	2960	2960	2960	0
331	20241022	132700	20134945	2960	2960	2960	2960	0
332	20241022	132600	20134945	2960	2960	2960	2960	0
333	20241022	132500	20134945	2960	2960	2960	2960	0
334	20241022	132400	20134945	2960	2960	2960	2960	0
335	20241022	132300	20134945	2960	2960	2960	2960	0
336	20241022	132200	20134945	2960	2960	2960	2960	0
337	20241022	132100	20134945	2960	2960	2960	2960	0
338	20241022	132000	20134945	2960	2960	2960	2960	0
339	20241022	131900	20134945	2960	2960	2960	2960	20
340	20241022	131800	20075745	2960	2960	2960	2960	0
341	20241022	131700	20075745	2960	2960	2960	2960	0
342	20241022	131600	20075745	2960	2960	2960	2960	0
343	20241022	131500	20075745	2960	2960	2960	2960	0
344	20241022	131400	20075745	2960	2960	2960	2960	0
345	20241022	131300	20075745	2960	2960	2960	2960	0
346	20241022	131200	20075745	2960	2960	2960	2960	0
347	20241022	131100	20075745	2960	2960	2960	2960	0
348	20241022	131000	20075745	2960	2960	2960	2960	0
349	20241022	130900	20075745	2960	2960	2960	2960	0
350	20241022	130800	20075745	2960	2960	2960	2960	0
351	20241022	130700	20075745	2960	2960	2960	2960	0
352	20241022	130600	20075745	2960	2960	2960	2960	0
353	20241022	130500	20075745	2960	2960	2960	2960	0
354	20241022	130400	20075745	2960	2960	2960	2960	0
355	20241022	130300	20075745	2960	2960	2960	2960	0
356	20241022	130200	20075745	2960	2960	2960	2960	0
357	20241022	130100	20075745	2960	2960	2960	2960	0
358	20241022	130000	20075745	2960	2960	2960	2960	0
359	20241022	125900	20075745	2960	2975	2975	2960	21
360	20241022	125800	20013285	2975	2975	2975	2975	0
361	20241022	125700	20013285	2975	2975	2975	2975	5
362	20241022	125600	19998410	2975	2975	2975	2975	2
363	20241022	125500	19992460	2985	2985	2985	2985	0
364	20241022	125400	19992460	2985	2985	2985	2985	0
365	20241022	125300	19992460	2985	2985	2985	2985	0
366	20241022	125200	19992460	2985	2985	2985	2985	0
367	20241022	125100	19992460	2985	2985	2985	2985	0
368	20241022	125000	19992460	2985	2985	2985	2985	0
369	20241022	124900	19992460	2985	2985	2985	2985	0
370	20241022	124800	19992460	2985	2985	2985	2985	0
371	20241022	124700	19992460	2985	2985	2985	2985	0
372	20241022	124600	19992460	2985	2985	2985	2985	0
373	20241022	124500	19992460	2985	2985	2985	2985	0
374	20241022	124400	19992460	2985	2985	2985	2985	0
375	20241022	124300	19992460	2985	2985	2985	2985	8
376	20241022	124200	19968580	2985	2985	2985	2985	0
377	20241022	124100	19968580	2985	2985	2985	2985	0
378	20241022	124000	19968580	2985	2985	2985	2985	0
379	20241022	123900	19968580	2985	2985	2985	2985	0
380	20241022	123800	19968580	2985	2985	2985	2985	0
381	20241022	123700	19968580	2985	2985	2985	2985	0
382	20241022	123600	19968580	2985	2985	2985	2985	0
383	20241022	123500	19968580	2985	2985	2985	2985	0
384	20241022	123400	19968580	2985	2985	2985	2985	0
385	20241022	123300	19968580	2985	2985	2985	2985	20
386	20241022	123200	19908880	2985	2985	2985	2985	0
387	20241022	123100	19908880	2985	2985	2985	2985	0
388	20241022	123000	19908880	2985	2985	2985	2985	0
389	20241022	122900	19908880	2985	2970	2985	2970	5
390	20241022	122800	19893985	2960	2960	2960	2960	0
391	20241022	122700	19893985	2960	2960	2960	2960	0
392	20241022	122600	19893985	2960	2960	2960	2960	0
393	20241022	122500	19893985	2960	2960	2960	2960	0
394	20241022	122400	19893985	2960	2960	2960	2960	0
395	20241022	122300	19893985	2960	2960	2960	2960	0
396	20241022	122200	19893985	2960	2960	2960	2960	0
397	20241022	122100	19893985	2960	2960	2960	2960	0
398	20241022	122000	19893985	2960	2960	2960	2960	0
399	20241022	121900	19893985	2960	2960	2960	2960	2
400	20241022	121800	19888065	2960	2960	2960	2960	0
401	20241022	121700	19888065	2960	2960	2960	2960	0
402	20241022	121600	19888065	2960	2960	2960	2960	0
403	20241022	121500	19888065	2960	2960	2960	2960	0
404	20241022	121400	19888065	2960	2960	2960	2960	0
405	20241022	121300	19888065	2960	2960	2960	2960	0
406	20241022	121200	19888065	2960	2960	2960	2960	0
407	20241022	121100	19888065	2960	2960	2960	2960	0
408	20241022	121000	19888065	2960	2960	2960	2960	0
409	20241022	120900	19888065	2960	2960	2960	2960	0
410	20241022	120800	19888065	2960	2960	2960	2960	0
411	20241022	120700	19888065	2960	2960	2960	2960	0
412	20241022	120600	19888065	2960	2960	2960	2960	0
413	20241022	120500	19888065	2960	2960	2960	2960	0
414	20241022	120400	19888065	2960	2960	2960	2960	0
415	20241022	120300	19888065	2960	2960	2960	2960	50
416	20241022	120200	19740065	2960	2960	2960	2960	0
417	20241022	120100	19740065	2960	2960	2960	2960	178
418	20241022	120000	19213185	2960	2960	2960	2960	0
419	20241022	115900	19213185	2960	2960	2960	2960	0
420	20241022	115800	19213185	2960	2960	2960	2960	0
421	20241022	115700	19213185	2960	2960	2960	2960	0
422	20241022	115600	19213185	2960	2960	2960	2960	0
423	20241022	115500	19213185	2960	2960	2960	2960	0
424	20241022	115400	19213185	2960	2960	2960	2960	0
425	20241022	115300	19213185	2960	2985	2985	2960	11
426	20241022	115200	19180475	2985	2985	2985	2985	0
427	20241022	115100	19180475	2985	2985	2985	2985	1
428	20241022	115000	19177490	2985	2985	2985	2985	0
429	20241022	114900	19177490	2985	2985	2985	2985	47
430	20241022	114800	19037195	2955	2955	2955	2955	0
431	20241022	114700	19037195	2955	2955	2955	2955	0
432	20241022	114600	19037195	2955	2955	2955	2955	0
433	20241022	114500	19037195	2955	2955	2955	2955	1
434	20241022	114400	19034240	2950	2950	2950	2950	0
435	20241022	114300	19034240	2950	2950	2950	2950	0
436	20241022	114200	19034240	2950	2950	2950	2950	0
437	20241022	114100	19034240	2950	2950	2950	2950	0
438	20241022	114000	19034240	2950	2950	2950	2950	0
439	20241022	113900	19034240	2950	2950	2950	2950	0
440	20241022	113800	19034240	2950	2950	2950	2950	0
441	20241022	113700	19034240	2950	2950	2950	2950	0
442	20241022	113600	19034240	2950	2950	2950	2950	0
443	20241022	113500	19034240	2950	2950	2950	2950	0
444	20241022	113400	19034240	2950	2950	2950	2950	0
445	20241022	113300	19034240	2950	2950	2950	2950	0
446	20241022	113200	19034240	2950	2950	2950	2950	0
447	20241022	113100	19034240	2950	2950	2950	2950	0
448	20241022	113000	19034240	2950	2950	2950	2950	0
449	20241022	112900	19034240	2950	2950	2950	2950	0
450	20241022	112800	19034240	2950	2950	2950	2950	0
451	20241022	112700	19034240	2950	2950	2950	2950	0
452	20241022	112600	19034240	2950	2950	2950	2950	0
453	20241022	112500	19034240	2950	2950	2950	2950	0
454	20241022	112400	19034240	2950	2950	2950	2950	0
455	20241022	112300	19034240	2950	2950	2950	2950	0
456	20241022	112200	19034240	2950	2950	2950	2950	0
457	20241022	112100	19034240	2950	2950	2950	2950	0
458	20241022	112000	19034240	2950	2950	2950	2950	0
459	20241022	111900	19034240	2950	2950	2950	2950	0
460	20241022	111800	19034240	2950	2950	2950	2950	0
461	20241022	111700	19034240	2950	2950	2950	2950	0
462	20241022	111600	19034240	2950	2950	2950	2950	0
463	20241022	111500	19034240	2950	2950	2950	2950	0
464	20241022	111400	19034240	2950	2950	2950	2950	0
465	20241022	111300	19034240	2950	2950	2950	2950	1
466	20241022	111200	19031290	2950	2950	2950	2950	0
467	20241022	111100	19031290	2950	2955	2955	2950	250
468	20241022	111000	18293775	2950	2950	2950	2950	0
469	20241022	110900	18293775	2950	2950	2950	2950	0
470	20241022	110800	18293775	2950	2950	2950	2950	0
471	20241022	110700	18293775	2950	2950	2950	2950	0
472	20241022	110600	18293775	2950	2950	2950	2950	4
473	20241022	110500	18281975	2950	2950	2950	2950	0
474	20241022	110400	18281975	2950	2950	2950	2950	0
475	20241022	110300	18281975	2950	2950	2950	2950	0
476	20241022	110200	18281975	2950	2950	2950	2950	0
477	20241022	110100	18281975	2950	2950	2950	2950	0
478	20241022	110000	18281975	2950	2950	2950	2950	0
479	20241022	105900	18281975	2950	2950	2950	2950	0
480	20241022	105800	18281975	2950	2950	2950	2950	0
481	20241022	105700	18281975	2950	2950	2950	2950	0
482	20241022	105600	18281975	2950	2950	2950	2950	10
483	20241022	105500	18252475	2950	2950	2950	2950	0
484	20241022	105400	18252475	2950	2950	2950	2950	0
485	20241022	105300	18252475	2950	2950	2950	2950	0
486	20241022	105200	18252475	2950	2950	2950	2950	0
487	20241022	105100	18252475	2950	2950	2950	2950	0
488	20241022	105000	18252475	2950	2950	2950	2950	0
489	20241022	104900	18252475	2950	2950	2950	2950	0
490	20241022	104800	18252475	2950	2950	2950	2950	0
491	20241022	104700	18252475	2950	2950	2950	2950	62
492	20241022	104600	18069575	2950	2950	2950	2950	100
493	20241022	104500	17774575	2955	2955	2955	2955	80
494	20241022	104400	17538175	2960	2960	2960	2960	0
495	20241022	104300	17538175	2960	2960	2960	2960	0
496	20241022	104200	17538175	2960	2960	2960	2960	0
497	20241022	104100	17538175	2960	2960	2960	2960	91
498	20241022	104000	17268815	2965	2965	2965	2965	11
499	20241022	103900	17236200	2970	2970	2970	2970	1
500	20241022	103800	17233230	2975	2985	2985	2975	3
501	20241022	103700	17224290	2990	2990	2990	2990	0
502	20241022	103600	17224290	2990	2990	2990	2990	5
503	20241022	103500	17209340	2990	2990	2990	2990	0
504	20241022	103400	17209340	2990	2990	2990	2990	105
505	20241022	103300	16895390	2995	2995	2995	2995	0
506	20241022	103200	16895390	2995	2995	2995	2995	0
507	20241022	103100	16895390	2995	2995	2995	2995	0
508	20241022	103000	16895390	2995	2995	2995	2995	0
509	20241022	102900	16895390	2995	2995	2995	2995	0
510	20241022	102800	16895390	2995	2995	2995	2995	85
511	20241022	102700	16640815	2990	2990	2990	2990	0
512	20241022	102600	16640815	2990	2990	2990	2990	0
513	20241022	102500	16640815	2990	2990	2990	2990	0
514	20241022	102400	16640815	2990	2990	2990	2990	0
515	20241022	102300	16640815	2990	2990	2990	2990	0
516	20241022	102200	16640815	2990	2990	2990	2990	0
517	20241022	102100	16640815	2990	2990	2990	2990	1
518	20241022	102000	16637825	2995	2995	2995	2995	0
519	20241022	101900	16637825	2995	2995	2995	2995	0
520	20241022	101800	16637825	2995	2995	2995	2995	0
521	20241022	101700	16637825	2995	2995	2995	2995	1
522	20241022	101600	16634830	2990	2990	2990	2990	30
523	20241022	101500	16545130	2990	2990	2990	2990	20
524	20241022	101400	16485330	2990	2990	2990	2990	0
525	20241022	101300	16485330	2990	2990	2990	2990	0
526	20241022	101200	16485330	2990	2980	2990	2980	13
527	20241022	101100	16446470	2985	2985	2985	2985	19
528	20241022	101000	16389755	2960	2960	2960	2960	0
529	20241022	100900	16389755	2960	2960	2960	2960	0
530	20241022	100800	16389755	2960	2960	2960	2960	235
531	20241022	100700	15694155	2985	2990	2990	2985	12
532	20241022	100600	15658330	2995	2995	2995	2995	0
533	20241022	100500	15658330	2995	2965	2995	2965	2701
534	20241022	100400	7648365	2950	2945	2950	2945	106
535	20241022	100300	7336165	2965	2950	2965	2950	60
536	20241022	100200	7159150	2950	2950	2950	2950	1
537	20241022	100100	7156200	2935	2935	2935	2935	0
538	20241022	100000	7156200	2935	2935	2935	2935	0
539	20241022	095900	7156200	2935	2935	2935	2935	0
540	20241022	095800	7156200	2935	2935	2935	2935	0
541	20241022	095700	7156200	2935	2935	2935	2935	0
542	20241022	095600	7156200	2935	2935	2935	2935	0
543	20241022	095500	7156200	2935	2935	2935	2935	0
544	20241022	095400	7156200	2935	2935	2935	2935	0
545	20241022	095300	7156200	2935	2935	2935	2935	0
546	20241022	095200	7156200	2935	2935	2935	2935	0
547	20241022	095100	7156200	2935	2935	2935	2935	0
548	20241022	095000	7156200	2935	2935	2935	2935	50
549	20241022	094900	7009450	2935	2935	2935	2935	645
550	20241022	094800	5116375	2935	2935	2935	2935	115
551	20241022	094700	4778850	2940	2940	2940	2940	122
552	20241022	094600	4420170	2950	2950	2950	2950	0
553	20241022	094500	4420170	2950	2950	2950	2950	0
554	20241022	094400	4420170	2950	2950	2950	2950	4
555	20241022	094300	4408370	2950	2950	2950	2950	0
556	20241022	094200	4408370	2950	2950	2950	2950	2
557	20241022	094100	4402470	2950	2950	2950	2950	0
558	20241022	094000	4402470	2950	2950	2950	2950	1
559	20241022	093900	4399520	2950	2950	2950	2950	100
560	20241022	093800	4104520	2950	2950	2950	2950	0
561	20241022	093700	4104520	2950	2950	2950	2950	0
562	20241022	093600	4104520	2950	2955	2955	2950	157
563	20241022	093500	3641095	2955	2955	2955	2955	20
564	20241022	093400	3581995	2955	2950	2955	2950	10
565	20241022	093300	3552460	2950	2950	2950	2950	6
566	20241022	093200	3534760	2950	2950	2950	2950	5
567	20241022	093100	3520010	2950	2950	2950	2950	1
568	20241022	093000	3517060	2935	2935	2935	2935	0
569	20241022	092900	3517060	2935	2935	2935	2935	0
570	20241022	092800	3517060	2935	2935	2935	2935	0
571	20241022	092700	3517060	2935	2935	2935	2935	0
572	20241022	092600	3517060	2935	2935	2935	2935	0
573	20241022	092500	3517060	2935	2935	2935	2935	0
574	20241022	092400	3517060	2935	2935	2935	2935	0
575	20241022	092300	3517060	2935	2965	2965	2935	500
576	20241022	092200	2044935	2970	2970	2970	2970	2
577	20241022	092100	2038995	2975	2975	2975	2975	0
578	20241022	092000	2038995	2975	2980	2980	2975	6
579	20241022	091900	2021125	2985	2985	2985	2985	0
580	20241022	091800	2021125	2985	2985	2985	2985	0
581	20241022	091700	2021125	2985	2985	2985	2985	0
582	20241022	091600	2021125	2985	2985	2985	2985	2
583	20241022	091500	2015155	2990	2990	2990	2990	0
584	20241022	091400	2015155	2990	2980	2990	2980	11
585	20241022	091300	1982365	2995	2995	2995	2995	10
586	20241022	091200	1952415	2950	2950	2950	2950	0
587	20241022	091100	1952415	2950	2950	2950	2950	0
588	20241022	091000	1952415	2950	2950	2950	2950	0
589	20241022	090900	1952415	2950	2950	2950	2950	0
590	20241022	090800	1952415	2950	2950	2950	2950	35
591	20241022	090700	1849165	3000	3005	3005	3000	4
592	20241022	090600	1837155	3010	3025	3025	3010	10
593	20241022	090500	1806965	3030	3030	3030	3030	5
594	20241022	090400	1791815	3040	3040	3040	3040	500
595	20241022	090300	271815	3050	3045	3050	3045	20
596	20241022	090200	210820	3050	3050	3050	3050	1
597	20241022	090100	207770	3055	3055	3055	3055	0
598	20241022	090000	207770	3055	2960	3055	2960	70