KissMeData/002990/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183900	81121610	2910	2910	2910	2910	709
3	20241024	183800	81121610	2910	2910	2910	2910	0
4	20241024	183700	81121610	2910	2910	2910	2910	0
5	20241024	183600	81121610	2910	2910	2910	2910	0
6	20241024	183500	81121610	2910	2910	2910	2910	0
7	20241024	183400	81121610	2910	2910	2910	2910	0
8	20241024	183300	81121610	2910	2910	2910	2910	0
9	20241024	183200	81121610	2910	2910	2910	2910	0
10	20241024	183100	81121610	2910	2910	2910	2910	0
11	20241024	183000	81121610	2910	2910	2910	2910	0
12	20241024	182900	81121610	2910	2910	2910	2910	0
13	20241024	182800	81121610	2910	2910	2910	2910	0
14	20241024	182700	81121610	2910	2910	2910	2910	0
15	20241024	182600	81121610	2910	2910	2910	2910	0
16	20241024	182500	81121610	2910	2910	2910	2910	0
17	20241024	182400	81121610	2910	2910	2910	2910	0
18	20241024	182300	81121610	2910	2910	2910	2910	0
19	20241024	182200	81121610	2910	2910	2910	2910	0
20	20241024	182100	81121610	2910	2910	2910	2910	0
21	20241024	182000	81121610	2910	2910	2910	2910	0
22	20241024	181900	81121610	2910	2910	2910	2910	0
23	20241024	181800	81121610	2910	2910	2910	2910	0
24	20241024	181700	81121610	2910	2910	2910	2910	0
25	20241024	181600	81121610	2910	2910	2910	2910	0
26	20241024	181500	81121610	2910	2910	2910	2910	0
27	20241024	181400	81121610	2910	2910	2910	2910	0
28	20241024	181300	81121610	2910	2910	2910	2910	0
29	20241024	181200	81121610	2910	2910	2910	2910	0
30	20241024	181100	81121610	2910	2910	2910	2910	0
31	20241024	181000	81121610	2910	2910	2910	2910	0
32	20241024	180900	81121610	2910	2910	2910	2910	709
33	20241024	180800	81121610	2910	2910	2910	2910	0
34	20241024	180700	81121610	2910	2910	2910	2910	0
35	20241024	180600	81121610	2910	2910	2910	2910	0
36	20241024	180500	81121610	2910	2910	2910	2910	0
37	20241024	180400	81121610	2910	2910	2910	2910	0
38	20241024	180300	81121610	2910	2910	2910	2910	0
39	20241024	180200	81121610	2910	2910	2910	2910	0
40	20241024	180100	81121610	2910	2910	2910	2910	0
41	20241024	180000	81121610	2910	2910	2910	2910	0
42	20241024	175900	81121610	2910	2910	2910	2910	0
43	20241024	175800	81121610	2910	2910	2910	2910	0
44	20241024	175700	81121610	2910	2910	2910	2910	0
45	20241024	175600	81121610	2910	2910	2910	2910	0
46	20241024	175500	81121610	2910	2910	2910	2910	0
47	20241024	175400	81121610	2910	2910	2910	2910	0
48	20241024	175300	81121610	2910	2910	2910	2910	0
49	20241024	175200	81121610	2910	2910	2910	2910	0
50	20241024	175100	81121610	2910	2910	2910	2910	0
51	20241024	175000	81121610	2910	2910	2910	2910	0
52	20241024	174900	81121610	2910	2910	2910	2910	0
53	20241024	174800	81121610	2910	2910	2910	2910	0
54	20241024	174700	81121610	2910	2910	2910	2910	0
55	20241024	174600	81121610	2910	2910	2910	2910	0
56	20241024	174500	81121610	2910	2910	2910	2910	0
57	20241024	174400	81121610	2910	2910	2910	2910	0
58	20241024	174300	81121610	2910	2910	2910	2910	0
59	20241024	174200	81121610	2910	2910	2910	2910	0
60	20241024	174100	81121610	2910	2910	2910	2910	0
61	20241024	174000	81121610	2910	2910	2910	2910	0
62	20241024	173900	81121610	2910	2910	2910	2910	709
63	20241024	173800	81121610	2910	2910	2910	2910	0
64	20241024	173700	81121610	2910	2910	2910	2910	0
65	20241024	173600	81121610	2910	2910	2910	2910	0
66	20241024	173500	81121610	2910	2910	2910	2910	0
67	20241024	173400	81121610	2910	2910	2910	2910	0
68	20241024	173300	81121610	2910	2910	2910	2910	0
69	20241024	173200	81121610	2910	2910	2910	2910	0
70	20241024	173100	81121610	2910	2910	2910	2910	0
71	20241024	173000	81121610	2910	2910	2910	2910	0
72	20241024	172900	81121610	2910	2910	2910	2910	0
73	20241024	172800	81121610	2910	2910	2910	2910	0
74	20241024	172700	81121610	2910	2910	2910	2910	0
75	20241024	172600	81121610	2910	2910	2910	2910	0
76	20241024	172500	81121610	2910	2910	2910	2910	0
77	20241024	172400	81121610	2910	2910	2910	2910	0
78	20241024	172300	81121610	2910	2910	2910	2910	0
79	20241024	172200	81121610	2910	2910	2910	2910	0
80	20241024	172100	81121610	2910	2910	2910	2910	0
81	20241024	172000	81121610	2910	2910	2910	2910	0
82	20241024	171900	81121610	2910	2910	2910	2910	0
83	20241024	171800	81121610	2910	2910	2910	2910	0
84	20241024	171700	81121610	2910	2910	2910	2910	0
85	20241024	171600	81121610	2910	2910	2910	2910	0
86	20241024	171500	81121610	2910	2910	2910	2910	0
87	20241024	171400	81121610	2910	2910	2910	2910	0
88	20241024	171300	81121610	2910	2910	2910	2910	0
89	20241024	171200	81121610	2910	2910	2910	2910	0
90	20241024	171100	81121610	2910	2910	2910	2910	0
91	20241024	171000	81121610	2910	2910	2910	2910	0
92	20241024	170900	81121610	2910	2910	2910	2910	709
93	20241024	170800	81121610	2910	2910	2910	2910	0
94	20241024	170700	81121610	2910	2910	2910	2910	0
95	20241024	170600	81121610	2910	2910	2910	2910	0
96	20241024	170500	81121610	2910	2910	2910	2910	0
97	20241024	170400	81121610	2910	2910	2910	2910	0
98	20241024	170300	81121610	2910	2910	2910	2910	0
99	20241024	170200	81121610	2910	2910	2910	2910	0
100	20241024	170100	81121610	2910	2910	2910	2910	0
101	20241024	170000	81121610	2910	2910	2910	2910	0
102	20241024	165900	81121610	2910	2910	2910	2910	0
103	20241024	165800	81121610	2910	2910	2910	2910	0
104	20241024	165700	81121610	2910	2910	2910	2910	0
105	20241024	165600	81121610	2910	2910	2910	2910	0
106	20241024	165500	81121610	2910	2910	2910	2910	0
107	20241024	165400	81121610	2910	2910	2910	2910	0
108	20241024	165300	81121610	2910	2910	2910	2910	0
109	20241024	165200	81121610	2910	2910	2910	2910	0
110	20241024	165100	81121610	2910	2910	2910	2910	0
111	20241024	165000	81121610	2910	2910	2910	2910	0
112	20241024	164900	81121610	2910	2910	2910	2910	0
113	20241024	164800	81121610	2910	2910	2910	2910	0
114	20241024	164700	81121610	2910	2910	2910	2910	0
115	20241024	164600	81121610	2910	2910	2910	2910	0
116	20241024	164500	81121610	2910	2910	2910	2910	0
117	20241024	164400	81121610	2910	2910	2910	2910	0
118	20241024	164300	81121610	2910	2910	2910	2910	0
119	20241024	164200	81121610	2910	2910	2910	2910	0
120	20241024	164100	81121610	2910	2910	2910	2910	0
121	20241024	164000	81121610	2910	2910	2910	2910	0
122	20241024	163900	81121610	2910	2910	2910	2910	709
123	20241024	163800	81121610	2910	2910	2910	2910	0
124	20241024	163700	81121610	2910	2910	2910	2910	0
125	20241024	163600	81121610	2910	2910	2910	2910	0
126	20241024	163500	81121610	2910	2910	2910	2910	0
127	20241024	163400	81121610	2910	2910	2910	2910	0
128	20241024	163300	81121610	2910	2910	2910	2910	0
129	20241024	163200	81121610	2910	2910	2910	2910	0
130	20241024	163100	81121610	2910	2910	2910	2910	0
131	20241024	163000	81121610	2910	2910	2910	2910	0
132	20241024	162900	81121610	2910	2910	2910	2910	0
133	20241024	162800	81121610	2910	2910	2910	2910	0
134	20241024	162700	81121610	2910	2910	2910	2910	0
135	20241024	162600	81121610	2910	2910	2910	2910	0
136	20241024	162500	81121610	2910	2910	2910	2910	0
137	20241024	162400	81121610	2910	2910	2910	2910	0
138	20241024	162300	81121610	2910	2910	2910	2910	0
139	20241024	162200	81121610	2910	2910	2910	2910	0
140	20241024	162100	81121610	2910	2910	2910	2910	0
141	20241024	162000	81121610	2910	2910	2910	2910	0
142	20241024	161900	81121610	2910	2910	2910	2910	0
143	20241024	161800	81121610	2910	2910	2910	2910	0
144	20241024	161700	81121610	2910	2910	2910	2910	0
145	20241024	161600	81121610	2910	2910	2910	2910	0
146	20241024	161500	81121610	2910	2910	2910	2910	0
147	20241024	161400	81121610	2910	2910	2910	2910	0
148	20241024	161300	81121610	2910	2910	2910	2910	0
149	20241024	161200	81121610	2910	2910	2910	2910	0
150	20241024	161100	81121610	2910	2910	2910	2910	0
151	20241024	161000	81121610	2910	2910	2910	2910	0
152	20241024	160900	81121610	2910	2910	2910	2910	709
153	20241024	160800	81121610	2910	2910	2910	2910	0
154	20241024	160700	81121610	2910	2910	2910	2910	0
155	20241024	160600	81121610	2910	2910	2910	2910	0
156	20241024	160500	81121610	2910	2910	2910	2910	0
157	20241024	160400	81121610	2910	2910	2910	2910	0
158	20241024	160300	81121610	2910	2910	2910	2910	0
159	20241024	160200	81121610	2910	2910	2910	2910	0
160	20241024	160100	81121610	2910	2910	2910	2910	0
161	20241024	160000	81121610	2910	2910	2910	2910	0
162	20241024	155900	81121610	2910	2910	2910	2910	0
163	20241024	155800	81121610	2910	2910	2910	2910	0
164	20241024	155700	81121610	2910	2910	2910	2910	0
165	20241024	155600	81121610	2910	2910	2910	2910	0
166	20241024	155500	81121610	2910	2910	2910	2910	0
167	20241024	155400	81121610	2910	2910	2910	2910	0
168	20241024	155300	81121610	2910	2910	2910	2910	0
169	20241024	155200	81121610	2910	2910	2910	2910	0
170	20241024	155100	81121610	2910	2910	2910	2910	0
171	20241024	155000	81121610	2910	2910	2910	2910	0
172	20241024	154900	81121610	2910	2910	2910	2910	0
173	20241024	154800	81121610	2910	2910	2910	2910	0
174	20241024	154700	81121610	2910	2910	2910	2910	0
175	20241024	154600	81121610	2910	2910	2910	2910	0
176	20241024	154500	81121610	2910	2910	2910	2910	0
177	20241024	154400	81121610	2910	2910	2910	2910	0
178	20241024	154300	81121610	2910	2910	2910	2910	0
179	20241024	154200	81121610	2910	2910	2910	2910	0
180	20241024	154100	81121610	2910	2910	2910	2910	0
181	20241024	154000	81121610	2910	2910	2910	2910	0
182	20241024	153900	81121610	2910	2910	2910	2910	709
183	20241024	153800	81121610	2910	2910	2910	2910	0
184	20241024	153700	81121610	2910	2910	2910	2910	0
185	20241024	153600	81121610	2910	2910	2910	2910	0
186	20241024	153500	81121610	2910	2910	2910	2910	0
187	20241024	153400	81121610	2910	2910	2910	2910	0
188	20241024	153300	81121610	2910	2910	2910	2910	0
189	20241024	153200	81121610	2910	2910	2910	2910	0
190	20241024	153100	81121610	2910	2910	2910	2910	0
191	20241024	153000	81121610	2910	2910	2910	2910	709
192	20241024	152900	79058420	2920	2920	2920	2920	0
193	20241024	152800	79058420	2920	2920	2920	2920	0
194	20241024	152700	79058420	2920	2920	2920	2920	0
195	20241024	152600	79058420	2920	2920	2920	2920	0
196	20241024	152500	79058420	2920	2920	2920	2920	0
197	20241024	152400	79058420	2920	2920	2920	2920	0
198	20241024	152300	79058420	2920	2920	2920	2920	0
199	20241024	152200	79058420	2920	2920	2920	2920	0
200	20241024	152100	79058420	2920	2920	2920	2920	0
201	20241024	152000	79058420	2920	2920	2920	2920	0
202	20241024	151900	79058420	2920	2915	2920	2915	275
203	20241024	151800	78256790	2905	2905	2905	2905	38
204	20241024	151700	78146400	2920	2920	2920	2920	0
205	20241024	151600	78146400	2920	2910	2920	2900	365
206	20241024	151500	77086225	2920	2920	2920	2920	0
207	20241024	151400	77086225	2920	2920	2920	2920	0
208	20241024	151300	77086225	2920	2920	2920	2920	0
209	20241024	151200	77086225	2920	2920	2920	2920	0
210	20241024	151100	77086225	2920	2910	2920	2905	243
211	20241024	151000	76379240	2910	2910	2910	2905	392
212	20241024	150900	75238775	2910	2910	2910	2910	0
213	20241024	150800	75238775	2910	2910	2910	2910	1
214	20241024	150700	75235865	2905	2905	2910	2905	22
215	20241024	150600	75171905	2910	2910	2910	2905	5
216	20241024	150500	75157365	2910	2910	2910	2905	346
217	20241024	150400	74150730	2905	2905	2905	2905	12
218	20241024	150300	74115870	2905	2910	2910	2905	1439
219	20241024	150200	69934000	2910	2910	2910	2910	5
220	20241024	150100	69919450	2920	2920	2920	2920	0
221	20241024	150000	69919450	2920	2920	2920	2920	0
222	20241024	145900	69919450	2920	2920	2920	2920	0
223	20241024	145800	69919450	2920	2920	2920	2920	0
224	20241024	145700	69919450	2920	2920	2920	2920	0
225	20241024	145600	69919450	2920	2910	2920	2910	645
226	20241024	145500	68042400	2910	2910	2910	2910	10
227	20241024	145400	68013300	2915	2915	2915	2915	14
228	20241024	145300	67972490	2915	2920	2920	2915	55
229	20241024	145200	67812160	2920	2920	2920	2920	0
230	20241024	145100	67812160	2920	2940	2940	2920	71
231	20241024	145000	67603600	2915	2915	2915	2915	0
232	20241024	144900	67603600	2915	2915	2915	2915	0
233	20241024	144800	67603600	2915	2915	2915	2915	0
234	20241024	144700	67603600	2915	2915	2915	2915	0
235	20241024	144600	67603600	2915	2920	2940	2915	607
236	20241024	144500	65821990	2915	2915	2915	2915	0
237	20241024	144400	65821990	2915	2915	2915	2915	0
238	20241024	144300	65821990	2915	2915	2915	2915	0
239	20241024	144200	65821990	2915	2915	2915	2915	0
240	20241024	144100	65821990	2915	2920	2920	2915	58
241	20241024	144000	65652670	2930	2930	2930	2930	0
242	20241024	143900	65652670	2930	2930	2930	2930	0
243	20241024	143800	65652670	2930	2930	2930	2930	0
244	20241024	143700	65652670	2930	2930	2930	2930	0
245	20241024	143600	65652670	2930	2925	2930	2925	2
246	20241024	143500	65646815	2915	2915	2915	2915	321
247	20241024	143400	64711100	2915	2915	2915	2915	0
248	20241024	143300	64711100	2915	2915	2915	2915	1
249	20241024	143200	64708185	2935	2935	2935	2935	0
250	20241024	143100	64708185	2935	2935	2935	2935	0
251	20241024	143000	64708185	2935	2935	2935	2935	0
252	20241024	142900	64708185	2935	2935	2935	2935	0
253	20241024	142800	64708185	2935	2935	2935	2935	0
254	20241024	142700	64708185	2935	2915	2935	2915	5
255	20241024	142600	64693550	2915	2915	2915	2915	0
256	20241024	142500	64693550	2915	2915	2915	2915	0
257	20241024	142400	64693550	2915	2915	2915	2915	0
258	20241024	142300	64693550	2915	2915	2915	2915	29
259	20241024	142200	64609015	2915	2920	2920	2915	12
260	20241024	142100	64573985	2935	2935	2935	2935	0
261	20241024	142000	64573985	2935	2935	2935	2935	1
262	20241024	141900	64571050	2915	2915	2915	2915	0
263	20241024	141800	64571050	2915	2915	2915	2915	0
264	20241024	141700	64571050	2915	2920	2920	2915	1489
265	20241024	141600	60225170	2920	2940	2940	2920	34
266	20241024	141500	60125290	2920	2920	2920	2920	0
267	20241024	141400	60125290	2920	2920	2920	2920	0
268	20241024	141300	60125290	2920	2920	2920	2920	0
269	20241024	141200	60125290	2920	2920	2920	2920	0
270	20241024	141100	60125290	2920	2920	2920	2920	0
271	20241024	141000	60125290	2920	2920	2920	2920	0
272	20241024	140900	60125290	2920	2920	2920	2920	0
273	20241024	140800	60125290	2920	2920	2920	2920	0
274	20241024	140700	60125290	2920	2920	2920	2920	0
275	20241024	140600	60125290	2920	2920	2920	2920	0
276	20241024	140500	60125290	2920	2920	2920	2920	1
277	20241024	140400	60122370	2920	2920	2920	2920	0
278	20241024	140300	60122370	2920	2920	2920	2920	0
279	20241024	140200	60122370	2920	2920	2920	2920	0
280	20241024	140100	60122370	2920	2920	2920	2920	0
281	20241024	140000	60122370	2920	2920	2920	2920	0
282	20241024	135900	60122370	2920	2920	2920	2920	0
283	20241024	135800	60122370	2920	2920	2920	2920	0
284	20241024	135700	60122370	2920	2920	2920	2920	0
285	20241024	135600	60122370	2920	2920	2920	2920	0
286	20241024	135500	60122370	2920	2920	2920	2920	0
287	20241024	135400	60122370	2920	2920	2920	2920	0
288	20241024	135300	60122370	2920	2920	2920	2920	0
289	20241024	135200	60122370	2920	2920	2920	2920	0
290	20241024	135100	60122370	2920	2920	2920	2920	0
291	20241024	135000	60122370	2920	2920	2920	2920	0
292	20241024	134900	60122370	2920	2920	2920	2920	0
293	20241024	134800	60122370	2920	2925	2925	2920	50
294	20241024	134700	59976155	2925	2925	2925	2925	0
295	20241024	134600	59976155	2925	2925	2925	2925	0
296	20241024	134500	59976155	2925	2925	2925	2925	0
297	20241024	134400	59976155	2925	2925	2925	2925	0
298	20241024	134300	59976155	2925	2925	2925	2925	0
299	20241024	134200	59976155	2925	2925	2925	2925	0
300	20241024	134100	59976155	2925	2925	2925	2925	1
301	20241024	134000	59973230	2940	2940	2940	2940	0
302	20241024	133900	59973230	2940	2940	2940	2940	0
303	20241024	133800	59973230	2940	2940	2940	2940	0
304	20241024	133700	59973230	2940	2940	2940	2940	0
305	20241024	133600	59973230	2940	2940	2940	2940	0
306	20241024	133500	59973230	2940	2940	2940	2940	0
307	20241024	133400	59973230	2940	2940	2940	2940	0
308	20241024	133300	59973230	2940	2940	2940	2940	0
309	20241024	133200	59973230	2940	2940	2940	2940	0
310	20241024	133100	59973230	2940	2940	2940	2940	0
311	20241024	133000	59973230	2940	2940	2940	2940	0
312	20241024	132900	59973230	2940	2940	2940	2940	0
313	20241024	132800	59973230	2940	2940	2940	2940	0
314	20241024	132700	59973230	2940	2940	2940	2940	0
315	20241024	132600	59973230	2940	2940	2940	2940	0
316	20241024	132500	59973230	2940	2940	2940	2940	0
317	20241024	132400	59973230	2940	2940	2940	2940	0
318	20241024	132300	59973230	2940	2940	2940	2940	1
319	20241024	132200	59970290	2920	2920	2920	2920	0
320	20241024	132100	59970290	2920	2940	2940	2920	740
321	20241024	132000	57795490	2920	2920	2920	2920	0
322	20241024	131900	57795490	2920	2940	2940	2920	104
323	20241024	131800	57490005	2940	2940	2940	2940	0
324	20241024	131700	57490005	2940	2940	2940	2940	0
325	20241024	131600	57490005	2940	2940	2940	2940	0
326	20241024	131500	57490005	2940	2940	2940	2940	0
327	20241024	131400	57490005	2940	2940	2940	2940	0
328	20241024	131300	57490005	2940	2940	2940	2940	0
329	20241024	131200	57490005	2940	2940	2940	2940	0
330	20241024	131100	57490005	2940	2940	2940	2940	0
331	20241024	131000	57490005	2940	2940	2940	2940	0
332	20241024	130900	57490005	2940	2940	2940	2940	1
333	20241024	130800	57487065	2920	2920	2920	2920	0
334	20241024	130700	57487065	2920	2920	2920	2920	0
335	20241024	130600	57487065	2920	2920	2920	2920	0
336	20241024	130500	57487065	2920	2920	2920	2920	0
337	20241024	130400	57487065	2920	2940	2940	2920	11
338	20241024	130300	57454745	2945	2945	2945	2945	0
339	20241024	130200	57454745	2945	2945	2945	2945	0
340	20241024	130100	57454745	2945	2945	2945	2945	0
341	20241024	130000	57454745	2945	2945	2945	2945	0
342	20241024	125900	57454745	2945	2945	2945	2945	0
343	20241024	125800	57454745	2945	2945	2945	2945	0
344	20241024	125700	57454745	2945	2945	2945	2945	0
345	20241024	125600	57454745	2945	2945	2945	2945	0
346	20241024	125500	57454745	2945	2945	2945	2945	0
347	20241024	125400	57454745	2945	2945	2945	2945	0
348	20241024	125300	57454745	2945	2945	2945	2945	0
349	20241024	125200	57454745	2945	2945	2945	2945	0
350	20241024	125100	57454745	2945	2945	2945	2945	0
351	20241024	125000	57454745	2945	2945	2945	2945	0
352	20241024	124900	57454745	2945	2945	2945	2945	0
353	20241024	124800	57454745	2945	2945	2945	2945	0
354	20241024	124700	57454745	2945	2950	2950	2925	3
355	20241024	124600	57445925	2945	2930	2945	2920	9
356	20241024	124500	57419535	2920	2920	2920	2920	3
357	20241024	124400	57410775	2930	2930	2930	2930	0
358	20241024	124300	57410775	2930	2930	2930	2930	0
359	20241024	124200	57410775	2930	2930	2930	2930	0
360	20241024	124100	57410775	2930	2930	2930	2930	0
361	20241024	124000	57410775	2930	2930	2930	2930	0
362	20241024	123900	57410775	2930	2930	2930	2930	0
363	20241024	123800	57410775	2930	2930	2930	2930	10
364	20241024	123700	57381475	2930	2930	2930	2930	11
365	20241024	123600	57349245	2930	2930	2930	2930	0
366	20241024	123500	57349245	2930	2930	2930	2930	0
367	20241024	123400	57349245	2930	2930	2930	2930	0
368	20241024	123300	57349245	2930	2930	2930	2930	11
369	20241024	123200	57317015	2930	2930	2930	2930	0
370	20241024	123100	57317015	2930	2930	2930	2930	0
371	20241024	123000	57317015	2930	2930	2930	2930	0
372	20241024	122900	57317015	2930	2930	2930	2930	0
373	20241024	122800	57317015	2930	2930	2930	2930	0
374	20241024	122700	57317015	2930	2930	2930	2930	0
375	20241024	122600	57317015	2930	2930	2930	2930	0
376	20241024	122500	57317015	2930	2930	2930	2930	0
377	20241024	122400	57317015	2930	2930	2930	2930	39
378	20241024	122300	57202745	2930	2930	2930	2930	100
379	20241024	122200	56909745	2930	2930	2930	2930	170
380	20241024	122100	56411645	2930	2930	2930	2930	436
381	20241024	122000	55134165	2930	2930	2930	2930	0
382	20241024	121900	55134165	2930	2930	2930	2930	0
383	20241024	121800	55134165	2930	2930	2930	2930	0
384	20241024	121700	55134165	2930	2930	2930	2930	0
385	20241024	121600	55134165	2930	2930	2930	2930	0
386	20241024	121500	55134165	2930	2930	2930	2930	0
387	20241024	121400	55134165	2930	2930	2930	2930	0
388	20241024	121300	55134165	2930	2930	2930	2930	0
389	20241024	121200	55134165	2930	2930	2930	2930	0
390	20241024	121100	55134165	2930	2930	2930	2930	15
391	20241024	121000	55090215	2930	2930	2930	2930	15
392	20241024	120900	55046265	2930	2930	2930	2930	0
393	20241024	120800	55046265	2930	2930	2930	2930	0
394	20241024	120700	55046265	2930	2930	2930	2930	0
395	20241024	120600	55046265	2930	2930	2930	2930	1
396	20241024	120500	55043335	2930	2930	2930	2930	103
397	20241024	120400	54741545	2920	2920	2920	2920	0
398	20241024	120300	54741545	2920	2920	2920	2920	0
399	20241024	120200	54741545	2920	2920	2920	2920	0
400	20241024	120100	54741545	2920	2920	2920	2920	0
401	20241024	120000	54741545	2920	2920	2920	2920	0
402	20241024	115900	54741545	2920	2920	2920	2920	0
403	20241024	115800	54741545	2920	2920	2920	2920	0
404	20241024	115700	54741545	2920	2920	2920	2920	0
405	20241024	115600	54741545	2920	2920	2920	2920	23
406	20241024	115500	54674385	2915	2915	2915	2915	0
407	20241024	115400	54674385	2915	2915	2915	2915	0
408	20241024	115300	54674385	2915	2915	2915	2915	0
409	20241024	115200	54674385	2915	2915	2915	2915	0
410	20241024	115100	54674385	2915	2915	2915	2915	0
411	20241024	115000	54674385	2915	2915	2915	2915	0
412	20241024	114900	54674385	2915	2915	2915	2915	0
413	20241024	114800	54674385	2915	2915	2915	2915	0
414	20241024	114700	54674385	2915	2915	2915	2915	0
415	20241024	114600	54674385	2915	2915	2915	2915	0
416	20241024	114500	54674385	2915	2915	2915	2915	0
417	20241024	114400	54674385	2915	2915	2915	2915	0
418	20241024	114300	54674385	2915	2915	2915	2915	0
419	20241024	114200	54674385	2915	2920	2920	2915	946
420	20241024	114100	51913335	2920	2920	2920	2920	0
421	20241024	114000	51913335	2920	2920	2920	2920	0
422	20241024	113900	51913335	2920	2920	2920	2920	0
423	20241024	113800	51913335	2920	2920	2920	2920	0
424	20241024	113700	51913335	2920	2920	2920	2920	0
425	20241024	113600	51913335	2920	2920	2920	2920	0
426	20241024	113500	51913335	2920	2925	2925	2920	13
427	20241024	113400	51875320	2925	2925	2925	2925	23
428	20241024	113300	51808045	2925	2925	2925	2925	91
429	20241024	113200	51541870	2925	2925	2925	2925	0
430	20241024	113100	51541870	2925	2925	2925	2925	0
431	20241024	113000	51541870	2925	2925	2925	2925	0
432	20241024	112900	51541870	2925	2925	2925	2925	0
433	20241024	112800	51541870	2925	2925	2925	2925	0
434	20241024	112700	51541870	2925	2925	2925	2925	0
435	20241024	112600	51541870	2925	2925	2925	2925	0
436	20241024	112500	51541870	2925	2925	2925	2925	1
437	20241024	112400	51538945	2920	2920	2920	2920	0
438	20241024	112300	51538945	2920	2925	2925	2920	6
439	20241024	112200	51521400	2915	2915	2915	2915	0
440	20241024	112100	51521400	2915	2915	2915	2915	0
441	20241024	112000	51521400	2915	2915	2915	2915	0
442	20241024	111900	51521400	2915	2915	2915	2915	0
443	20241024	111800	51521400	2915	2915	2915	2915	0
444	20241024	111700	51521400	2915	2915	2915	2915	0
445	20241024	111600	51521400	2915	2915	2915	2915	0
446	20241024	111500	51521400	2915	2915	2915	2915	0
447	20241024	111400	51521400	2915	2915	2915	2915	0
448	20241024	111300	51521400	2915	2915	2915	2915	0
449	20241024	111200	51521400	2915	2915	2915	2915	0
450	20241024	111100	51521400	2915	2915	2915	2915	18
451	20241024	111000	51468930	2915	2915	2915	2915	0
452	20241024	110900	51468930	2915	2915	2915	2915	0
453	20241024	110800	51468930	2915	2915	2915	2915	0
454	20241024	110700	51468930	2915	2915	2915	2915	0
455	20241024	110600	51468930	2915	2915	2915	2915	0
456	20241024	110500	51468930	2915	2915	2915	2915	0
457	20241024	110400	51468930	2915	2915	2915	2915	0
458	20241024	110300	51468930	2915	2915	2915	2915	238
459	20241024	110200	50775160	2915	2915	2915	2915	0
460	20241024	110100	50775160	2915	2915	2915	2915	0
461	20241024	110000	50775160	2915	2915	2915	2915	0
462	20241024	105900	50775160	2915	2915	2915	2915	0
463	20241024	105800	50775160	2915	2915	2915	2915	0
464	20241024	105700	50775160	2915	2915	2915	2915	0
465	20241024	105600	50775160	2915	2915	2915	2915	0
466	20241024	105500	50775160	2915	2915	2915	2915	0
467	20241024	105400	50775160	2915	2915	2915	2915	0
468	20241024	105300	50775160	2915	2915	2915	2915	0
469	20241024	105200	50775160	2915	2915	2915	2915	0
470	20241024	105100	50775160	2915	2920	2920	2915	231
471	20241024	105000	50100790	2920	2920	2920	2920	0
472	20241024	104900	50100790	2920	2920	2925	2920	3
473	20241024	104800	50092025	2915	2915	2915	2915	0
474	20241024	104700	50092025	2915	2915	2915	2915	0
475	20241024	104600	50092025	2915	2915	2915	2915	0
476	20241024	104500	50092025	2915	2915	2915	2915	0
477	20241024	104400	50092025	2915	2915	2915	2915	0
478	20241024	104300	50092025	2915	2915	2915	2915	0
479	20241024	104200	50092025	2915	2915	2915	2915	0
480	20241024	104100	50092025	2915	2915	2915	2915	0
481	20241024	104000	50092025	2915	2915	2915	2915	0
482	20241024	103900	50092025	2915	2915	2915	2915	0
483	20241024	103800	50092025	2915	2915	2915	2915	0
484	20241024	103700	50092025	2915	2915	2915	2915	1
485	20241024	103600	50089110	2915	2925	2925	2915	18
486	20241024	103500	50036480	2925	2925	2925	2925	0
487	20241024	103400	50036480	2925	2925	2925	2925	0
488	20241024	103300	50036480	2925	2925	2925	2925	1
489	20241024	103200	50033555	2915	2915	2915	2915	0
490	20241024	103100	50033555	2915	2915	2915	2915	0
491	20241024	103000	50033555	2915	2915	2915	2915	0
492	20241024	102900	50033555	2915	2915	2915	2915	0
493	20241024	102800	50033555	2915	2915	2915	2915	0
494	20241024	102700	50033555	2915	2915	2915	2915	0
495	20241024	102600	50033555	2915	2920	2920	2915	115
496	20241024	102500	49698195	2915	2915	2915	2915	0
497	20241024	102400	49698195	2915	2925	2925	2915	115
498	20241024	102300	49361970	2910	2910	2910	2910	0
499	20241024	102200	49361970	2910	2910	2910	2910	0
500	20241024	102100	49361970	2910	2910	2910	2910	226
501	20241024	102000	48704310	2915	2915	2915	2915	0
502	20241024	101900	48704310	2915	2915	2915	2915	4
503	20241024	101800	48692650	2910	2910	2910	2910	0
504	20241024	101700	48692650	2910	2910	2910	2910	0
505	20241024	101600	48692650	2910	2915	2915	2910	23
506	20241024	101500	48625620	2915	2915	2915	2915	0
507	20241024	101400	48625620	2915	2915	2915	2915	0
508	20241024	101300	48625620	2915	2915	2915	2915	0
509	20241024	101200	48625620	2915	2915	2915	2915	0
510	20241024	101100	48625620	2915	2915	2915	2915	0
511	20241024	101000	48625620	2915	2915	2915	2915	0
512	20241024	100900	48625620	2915	2915	2915	2915	0
513	20241024	100800	48625620	2915	2915	2915	2915	0
514	20241024	100700	48625620	2915	2915	2915	2915	61
515	20241024	100600	48447805	2910	2910	2910	2910	0
516	20241024	100500	48447805	2910	2925	2925	2910	46
517	20241024	100400	48313335	2925	2925	2925	2925	0
518	20241024	100300	48313335	2925	2925	2925	2925	0
519	20241024	100200	48313335	2925	2925	2925	2925	0
520	20241024	100100	48313335	2925	2925	2925	2925	2
521	20241024	100000	48307485	2910	2910	2910	2910	0
522	20241024	095900	48307485	2910	2910	2910	2910	0
523	20241024	095800	48307485	2910	2910	2910	2910	0
524	20241024	095700	48307485	2910	2910	2910	2910	0
525	20241024	095600	48307485	2910	2910	2910	2910	0
526	20241024	095500	48307485	2910	2910	2910	2910	0
527	20241024	095400	48307485	2910	2910	2910	2910	0
528	20241024	095300	48307485	2910	2910	2910	2910	0
529	20241024	095200	48307485	2910	2910	2910	2910	0
530	20241024	095100	48307485	2910	2910	2910	2910	0
531	20241024	095000	48307485	2910	2925	2925	2910	5
532	20241024	094900	48292875	2910	2910	2910	2910	0
533	20241024	094800	48292875	2910	2910	2910	2910	0
534	20241024	094700	48292875	2910	2910	2910	2910	0
535	20241024	094600	48292875	2910	2910	2910	2910	0
536	20241024	094500	48292875	2910	2910	2910	2910	7
537	20241024	094400	48272505	2905	2910	2910	2905	656
538	20241024	094300	46366575	2910	2915	2915	2910	163
539	20241024	094200	45892175	2910	2925	2925	2910	137
540	20241024	094100	45493370	2925	2915	2925	2910	190
541	20241024	094000	44940385	2910	2920	2920	2910	1155
542	20241024	093900	41572455	2925	2920	2925	2920	736
543	20241024	093800	39423325	2920	2920	2920	2920	3
544	20241024	093700	39414565	2920	2920	2920	2920	54
545	20241024	093600	39256885	2920	2920	2920	2920	0
546	20241024	093500	39256885	2920	2920	2920	2920	8
547	20241024	093400	39233525	2920	2920	2920	2920	43
548	20241024	093300	39107965	2925	2925	2925	2925	4
549	20241024	093200	39096265	2925	2930	2930	2925	29
550	20241024	093100	39011435	2930	2930	2930	2930	3
551	20241024	093000	39002645	2930	2940	2950	2930	769
552	20241024	092900	36735720	2940	2940	2940	2940	88
553	20241024	092800	36477000	2940	2940	2940	2940	50
554	20241024	092700	36330000	2945	2945	2945	2945	10
555	20241024	092600	36300550	2945	2960	2960	2945	104
556	20241024	092500	35994210	2960	2920	2985	2915	1174
557	20241024	092400	32518740	2925	2925	2925	2925	4
558	20241024	092300	32507040	2925	2945	2945	2925	115
559	20241024	092200	32168665	2950	2930	2970	2925	1415
560	20241024	092100	28001570	2930	2930	2930	2930	0
561	20241024	092000	28001570	2930	2930	2930	2930	1
562	20241024	091900	27998640	2930	2920	2930	2920	191
563	20241024	091800	27440900	2920	2920	2920	2920	1073
564	20241024	091700	24307740	2920	2930	2930	2920	214
565	20241024	091600	23682810	2920	2920	2930	2920	51
566	20241024	091500	23533815	2920	2945	2945	2920	243
567	20241024	091400	22821780	2945	2945	2945	2920	223
568	20241024	091300	22165545	2920	2945	2945	2920	114
569	20241024	091200	21830115	2920	2945	2945	2920	3887
570	20241024	091100	10387125	2945	2925	2945	2920	92
571	20241024	091000	10118220	2925	2945	2945	2925	658
572	20241024	090900	8183135	2980	2945	2980	2945	591
573	20241024	090800	6442605	2945	2945	2945	2945	0
574	20241024	090700	6442605	2945	2980	2980	2945	752
575	20241024	090600	4221015	2945	2950	2990	2945	1202
576	20241024	090500	643060	2950	2950	2950	2950	0
577	20241024	090400	643060	2950	2950	2950	2950	1
578	20241024	090300	640110	2945	2945	2945	2945	0
579	20241024	090200	640110	2945	2950	2950	2945	29
580	20241024	090100	554615	2950	2950	2950	2950	14
581	20241024	090000	513315	2955	2950	2955	2950	174