KissMeData/061040/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	194200	184379855	3070	3070	3070	3070	4414
3	20241023	194100	184379855	3070	3070	3070	3070	0
4	20241023	194000	184379855	3070	3070	3070	3070	0
5	20241023	193900	184379855	3070	3070	3070	3070	0
6	20241023	193800	184379855	3070	3070	3070	3070	0
7	20241023	193700	184379855	3070	3070	3070	3070	0
8	20241023	193600	184379855	3070	3070	3070	3070	0
9	20241023	193500	184379855	3070	3070	3070	3070	0
10	20241023	193400	184379855	3070	3070	3070	3070	0
11	20241023	193300	184379855	3070	3070	3070	3070	0
12	20241023	193200	184379855	3070	3070	3070	3070	0
13	20241023	193100	184379855	3070	3070	3070	3070	0
14	20241023	193000	184379855	3070	3070	3070	3070	0
15	20241023	192900	184379855	3070	3070	3070	3070	0
16	20241023	192800	184379855	3070	3070	3070	3070	0
17	20241023	192700	184379855	3070	3070	3070	3070	0
18	20241023	192600	184379855	3070	3070	3070	3070	0
19	20241023	192500	184379855	3070	3070	3070	3070	0
20	20241023	192400	184379855	3070	3070	3070	3070	0
21	20241023	192300	184379855	3070	3070	3070	3070	0
22	20241023	192200	184379855	3070	3070	3070	3070	0
23	20241023	192100	184379855	3070	3070	3070	3070	0
24	20241023	192000	184379855	3070	3070	3070	3070	0
25	20241023	191900	184379855	3070	3070	3070	3070	0
26	20241023	191800	184379855	3070	3070	3070	3070	0
27	20241023	191700	184379855	3070	3070	3070	3070	0
28	20241023	191600	184379855	3070	3070	3070	3070	0
29	20241023	191500	184379855	3070	3070	3070	3070	0
30	20241023	191400	184379855	3070	3070	3070	3070	0
31	20241023	191300	184379855	3070	3070	3070	3070	0
32	20241023	191200	184379855	3070	3070	3070	3070	4414
33	20241023	191100	184379855	3070	3070	3070	3070	0
34	20241023	191000	184379855	3070	3070	3070	3070	0
35	20241023	190900	184379855	3070	3070	3070	3070	0
36	20241023	190800	184379855	3070	3070	3070	3070	0
37	20241023	190700	184379855	3070	3070	3070	3070	0
38	20241023	190600	184379855	3070	3070	3070	3070	0
39	20241023	190500	184379855	3070	3070	3070	3070	0
40	20241023	190400	184379855	3070	3070	3070	3070	0
41	20241023	190300	184379855	3070	3070	3070	3070	0
42	20241023	190200	184379855	3070	3070	3070	3070	0
43	20241023	190100	184379855	3070	3070	3070	3070	0
44	20241023	190000	184379855	3070	3070	3070	3070	0
45	20241023	185900	184379855	3070	3070	3070	3070	0
46	20241023	185800	184379855	3070	3070	3070	3070	0
47	20241023	185700	184379855	3070	3070	3070	3070	0
48	20241023	185600	184379855	3070	3070	3070	3070	0
49	20241023	185500	184379855	3070	3070	3070	3070	0
50	20241023	185400	184379855	3070	3070	3070	3070	0
51	20241023	185300	184379855	3070	3070	3070	3070	0
52	20241023	185200	184379855	3070	3070	3070	3070	0
53	20241023	185100	184379855	3070	3070	3070	3070	0
54	20241023	185000	184379855	3070	3070	3070	3070	0
55	20241023	184900	184379855	3070	3070	3070	3070	0
56	20241023	184800	184379855	3070	3070	3070	3070	0
57	20241023	184700	184379855	3070	3070	3070	3070	0
58	20241023	184600	184379855	3070	3070	3070	3070	0
59	20241023	184500	184379855	3070	3070	3070	3070	0
60	20241023	184400	184379855	3070	3070	3070	3070	0
61	20241023	184300	184379855	3070	3070	3070	3070	0
62	20241023	184200	184379855	3070	3070	3070	3070	4414
63	20241023	184100	184379855	3070	3070	3070	3070	0
64	20241023	184000	184379855	3070	3070	3070	3070	0
65	20241023	183900	184379855	3070	3070	3070	3070	0
66	20241023	183800	184379855	3070	3070	3070	3070	0
67	20241023	183700	184379855	3070	3070	3070	3070	0
68	20241023	183600	184379855	3070	3070	3070	3070	0
69	20241023	183500	184379855	3070	3070	3070	3070	0
70	20241023	183400	184379855	3070	3070	3070	3070	0
71	20241023	183300	184379855	3070	3070	3070	3070	0
72	20241023	183200	184379855	3070	3070	3070	3070	0
73	20241023	183100	184379855	3070	3070	3070	3070	0
74	20241023	183000	184379855	3070	3070	3070	3070	0
75	20241023	182900	184379855	3070	3070	3070	3070	0
76	20241023	182800	184379855	3070	3070	3070	3070	0
77	20241023	182700	184379855	3070	3070	3070	3070	0
78	20241023	182600	184379855	3070	3070	3070	3070	0
79	20241023	182500	184379855	3070	3070	3070	3070	0
80	20241023	182400	184379855	3070	3070	3070	3070	0
81	20241023	182300	184379855	3070	3070	3070	3070	0
82	20241023	182200	184379855	3070	3070	3070	3070	0
83	20241023	182100	184379855	3070	3070	3070	3070	0
84	20241023	182000	184379855	3070	3070	3070	3070	0
85	20241023	181900	184379855	3070	3070	3070	3070	0
86	20241023	181800	184379855	3070	3070	3070	3070	0
87	20241023	181700	184379855	3070	3070	3070	3070	0
88	20241023	181600	184379855	3070	3070	3070	3070	0
89	20241023	181500	184379855	3070	3070	3070	3070	0
90	20241023	181400	184379855	3070	3070	3070	3070	0
91	20241023	181300	184379855	3070	3070	3070	3070	0
92	20241023	181200	184379855	3070	3070	3070	3070	4414
93	20241023	181100	184379855	3070	3070	3070	3070	0
94	20241023	181000	184379855	3070	3070	3070	3070	0
95	20241023	180900	184379855	3070	3070	3070	3070	0
96	20241023	180800	184379855	3070	3070	3070	3070	0
97	20241023	180700	184379855	3070	3070	3070	3070	0
98	20241023	180600	184379855	3070	3070	3070	3070	0
99	20241023	180500	184379855	3070	3070	3070	3070	0
100	20241023	180400	184379855	3070	3070	3070	3070	0
101	20241023	180300	184379855	3070	3070	3070	3070	0
102	20241023	180200	184379855	3070	3070	3070	3070	0
103	20241023	180100	184379855	3070	3070	3070	3070	0
104	20241023	180000	184379855	3070	3070	3070	3070	0
105	20241023	175900	184379855	3070	3070	3070	3070	0
106	20241023	175800	184379855	3070	3070	3070	3070	0
107	20241023	175700	184379855	3070	3070	3070	3070	0
108	20241023	175600	184379855	3070	3070	3070	3070	0
109	20241023	175500	184379855	3070	3070	3070	3070	0
110	20241023	175400	184379855	3070	3070	3070	3070	0
111	20241023	175300	184379855	3070	3070	3070	3070	0
112	20241023	175200	184379855	3070	3070	3070	3070	0
113	20241023	175100	184379855	3070	3070	3070	3070	0
114	20241023	175000	184379855	3070	3070	3070	3070	0
115	20241023	174900	184379855	3070	3070	3070	3070	0
116	20241023	174800	184379855	3070	3070	3070	3070	0
117	20241023	174700	184379855	3070	3070	3070	3070	0
118	20241023	174600	184379855	3070	3070	3070	3070	0
119	20241023	174500	184379855	3070	3070	3070	3070	0
120	20241023	174400	184379855	3070	3070	3070	3070	0
121	20241023	174300	184379855	3070	3070	3070	3070	0
122	20241023	174200	184379855	3070	3070	3070	3070	4414
123	20241023	174100	184379855	3070	3070	3070	3070	0
124	20241023	174000	184379855	3070	3070	3070	3070	0
125	20241023	173900	184379855	3070	3070	3070	3070	0
126	20241023	173800	184379855	3070	3070	3070	3070	0
127	20241023	173700	184379855	3070	3070	3070	3070	0
128	20241023	173600	184379855	3070	3070	3070	3070	0
129	20241023	173500	184379855	3070	3070	3070	3070	0
130	20241023	173400	184379855	3070	3070	3070	3070	0
131	20241023	173300	184379855	3070	3070	3070	3070	0
132	20241023	173200	184379855	3070	3070	3070	3070	0
133	20241023	173100	184379855	3070	3070	3070	3070	0
134	20241023	173000	184379855	3070	3070	3070	3070	0
135	20241023	172900	184379855	3070	3070	3070	3070	0
136	20241023	172800	184379855	3070	3070	3070	3070	0
137	20241023	172700	184379855	3070	3070	3070	3070	0
138	20241023	172600	184379855	3070	3070	3070	3070	0
139	20241023	172500	184379855	3070	3070	3070	3070	0
140	20241023	172400	184379855	3070	3070	3070	3070	0
141	20241023	172300	184379855	3070	3070	3070	3070	0
142	20241023	172200	184379855	3070	3070	3070	3070	0
143	20241023	172100	184379855	3070	3070	3070	3070	0
144	20241023	172000	184379855	3070	3070	3070	3070	0
145	20241023	171900	184379855	3070	3070	3070	3070	0
146	20241023	171800	184379855	3070	3070	3070	3070	0
147	20241023	171700	184379855	3070	3070	3070	3070	0
148	20241023	171600	184379855	3070	3070	3070	3070	0
149	20241023	171500	184379855	3070	3070	3070	3070	0
150	20241023	171400	184379855	3070	3070	3070	3070	0
151	20241023	171300	184379855	3070	3070	3070	3070	0
152	20241023	171200	184379855	3070	3070	3070	3070	4414
153	20241023	171100	184379855	3070	3070	3070	3070	0
154	20241023	171000	184379855	3070	3070	3070	3070	0
155	20241023	170900	184379855	3070	3070	3070	3070	0
156	20241023	170800	184379855	3070	3070	3070	3070	0
157	20241023	170700	184379855	3070	3070	3070	3070	0
158	20241023	170600	184379855	3070	3070	3070	3070	0
159	20241023	170500	184379855	3070	3070	3070	3070	0
160	20241023	170400	184379855	3070	3070	3070	3070	0
161	20241023	170300	184379855	3070	3070	3070	3070	0
162	20241023	170200	184379855	3070	3070	3070	3070	0
163	20241023	170100	184379855	3070	3070	3070	3070	0
164	20241023	170000	184379855	3070	3070	3070	3070	0
165	20241023	165900	184379855	3070	3070	3070	3070	0
166	20241023	165800	184379855	3070	3070	3070	3070	0
167	20241023	165700	184379855	3070	3070	3070	3070	0
168	20241023	165600	184379855	3070	3070	3070	3070	0
169	20241023	165500	184379855	3070	3070	3070	3070	0
170	20241023	165400	184379855	3070	3070	3070	3070	0
171	20241023	165300	184379855	3070	3070	3070	3070	0
172	20241023	165200	184379855	3070	3070	3070	3070	0
173	20241023	165100	184379855	3070	3070	3070	3070	0
174	20241023	165000	184379855	3070	3070	3070	3070	0
175	20241023	164900	184379855	3070	3070	3070	3070	0
176	20241023	164800	184379855	3070	3070	3070	3070	0
177	20241023	164700	184379855	3070	3070	3070	3070	0
178	20241023	164600	184379855	3070	3070	3070	3070	0
179	20241023	164500	184379855	3070	3070	3070	3070	0
180	20241023	164400	184379855	3070	3070	3070	3070	0
181	20241023	164300	184379855	3070	3070	3070	3070	0
182	20241023	164200	184379855	3070	3070	3070	3070	4414
183	20241023	164100	184379855	3070	3070	3070	3070	0
184	20241023	164000	184379855	3070	3070	3070	3070	0
185	20241023	163900	184379855	3070	3070	3070	3070	0
186	20241023	163800	184379855	3070	3070	3070	3070	0
187	20241023	163700	184379855	3070	3070	3070	3070	0
188	20241023	163600	184379855	3070	3070	3070	3070	0
189	20241023	163500	184379855	3070	3070	3070	3070	0
190	20241023	163400	184379855	3070	3070	3070	3070	0
191	20241023	163300	184379855	3070	3070	3070	3070	0
192	20241023	163200	184379855	3070	3070	3070	3070	0
193	20241023	163100	184379855	3070	3070	3070	3070	0
194	20241023	163000	184379855	3070	3070	3070	3070	0
195	20241023	162900	184379855	3070	3070	3070	3070	0
196	20241023	162800	184379855	3070	3070	3070	3070	0
197	20241023	162700	184379855	3070	3070	3070	3070	0
198	20241023	162600	184379855	3070	3070	3070	3070	0
199	20241023	162500	184379855	3070	3070	3070	3070	0
200	20241023	162400	184379855	3070	3070	3070	3070	0
201	20241023	162300	184379855	3070	3070	3070	3070	0
202	20241023	162200	184379855	3070	3070	3070	3070	0
203	20241023	162100	184379855	3070	3070	3070	3070	0
204	20241023	162000	184379855	3070	3070	3070	3070	0
205	20241023	161900	184379855	3070	3070	3070	3070	0
206	20241023	161800	184379855	3070	3070	3070	3070	0
207	20241023	161700	184379855	3070	3070	3070	3070	0
208	20241023	161600	184379855	3070	3070	3070	3070	0
209	20241023	161500	184379855	3070	3070	3070	3070	0
210	20241023	161400	184379855	3070	3070	3070	3070	0
211	20241023	161300	184379855	3070	3070	3070	3070	0
212	20241023	161200	184379855	3070	3070	3070	3070	4414
213	20241023	161100	184379855	3070	3070	3070	3070	0
214	20241023	161000	184379855	3070	3070	3070	3070	0
215	20241023	160900	184379855	3070	3070	3070	3070	0
216	20241023	160800	184379855	3070	3070	3070	3070	0
217	20241023	160700	184379855	3070	3070	3070	3070	0
218	20241023	160600	184379855	3070	3070	3070	3070	0
219	20241023	160500	184379855	3070	3070	3070	3070	0
220	20241023	160400	184379855	3070	3070	3070	3070	0
221	20241023	160300	184379855	3070	3070	3070	3070	0
222	20241023	160200	184379855	3070	3070	3070	3070	0
223	20241023	160100	184379855	3070	3070	3070	3070	0
224	20241023	160000	184379855	3070	3070	3070	3070	0
225	20241023	155900	184379855	3070	3070	3070	3070	0
226	20241023	155800	184379855	3070	3070	3070	3070	0
227	20241023	155700	184379855	3070	3070	3070	3070	0
228	20241023	155600	184379855	3070	3070	3070	3070	0
229	20241023	155500	184379855	3070	3070	3070	3070	0
230	20241023	155400	184379855	3070	3070	3070	3070	0
231	20241023	155300	184379855	3070	3070	3070	3070	0
232	20241023	155200	184379855	3070	3070	3070	3070	0
233	20241023	155100	184379855	3070	3070	3070	3070	0
234	20241023	155000	184379855	3070	3070	3070	3070	0
235	20241023	154900	184379855	3070	3070	3070	3070	0
236	20241023	154800	184379855	3070	3070	3070	3070	0
237	20241023	154700	184379855	3070	3070	3070	3070	0
238	20241023	154600	184379855	3070	3070	3070	3070	0
239	20241023	154500	184379855	3070	3070	3070	3070	0
240	20241023	154400	184379855	3070	3070	3070	3070	0
241	20241023	154300	184379855	3070	3070	3070	3070	0
242	20241023	154200	184379855	3070	3070	3070	3070	4414
243	20241023	154100	184379855	3070	3070	3070	3070	0
244	20241023	154000	184379855	3070	3070	3070	3070	0
245	20241023	153900	184379855	3070	3070	3070	3070	0
246	20241023	153800	184379855	3070	3070	3070	3070	0
247	20241023	153700	184379855	3070	3070	3070	3070	0
248	20241023	153600	184379855	3070	3070	3070	3070	0
249	20241023	153500	184379855	3070	3070	3070	3070	0
250	20241023	153400	184379855	3070	3070	3070	3070	0
251	20241023	153300	184379855	3070	3070	3070	3070	0
252	20241023	153200	184379855	3070	3070	3070	3070	0
253	20241023	153100	184379855	3070	3070	3070	3070	0
254	20241023	153000	184379855	3070	3070	3070	3070	4414
255	20241023	152900	170828875	3035	3035	3035	3035	0
256	20241023	152800	170828875	3035	3035	3035	3035	0
257	20241023	152700	170828875	3035	3035	3035	3035	0
258	20241023	152600	170828875	3035	3035	3035	3035	0
259	20241023	152500	170828875	3035	3035	3035	3035	0
260	20241023	152400	170828875	3035	3035	3035	3035	0
261	20241023	152300	170828875	3035	3035	3035	3035	0
262	20241023	152200	170828875	3035	3035	3035	3035	0
263	20241023	152100	170828875	3035	3035	3035	3035	0
264	20241023	152000	170828875	3035	3035	3035	3035	0
265	20241023	151900	170828875	3035	3060	3065	3035	932
266	20241023	151800	167984880	3040	3040	3040	3040	0
267	20241023	151700	167984880	3040	3055	3055	3030	993
268	20241023	151600	164969845	3060	3060	3060	3060	12
269	20241023	151500	164933125	3060	3060	3060	3060	17
270	20241023	151400	164881105	3060	3060	3060	3060	2
271	20241023	151300	164874985	3060	3060	3060	3060	33
272	20241023	151200	164774005	3060	3060	3060	3060	32
273	20241023	151100	164676085	3055	3060	3060	3055	4
274	20241023	151000	164663855	3060	3060	3060	3060	1
275	20241023	150900	164660795	3045	3045	3045	3045	0
276	20241023	150800	164660795	3045	3045	3045	3045	0
277	20241023	150700	164660795	3045	3045	3045	3045	0
278	20241023	150600	164660795	3045	3045	3045	3045	4
279	20241023	150500	164648615	3060	3060	3060	3060	0
280	20241023	150400	164648615	3060	3055	3060	3055	5
281	20241023	150300	164633330	3050	3050	3050	3050	13
282	20241023	150200	164593680	3050	3050	3050	3050	0
283	20241023	150100	164593680	3050	3050	3050	3050	87
284	20241023	150000	164328330	3050	3045	3050	3045	32
285	20241023	145900	164230830	3050	3050	3050	3050	0
286	20241023	145800	164230830	3050	3050	3050	3050	0
287	20241023	145700	164230830	3050	3050	3050	3050	0
288	20241023	145600	164230830	3050	3050	3050	3050	0
289	20241023	145500	164230830	3050	3050	3050	3050	0
290	20241023	145400	164230830	3050	3035	3050	3035	244
291	20241023	145300	163486645	3035	3035	3035	3035	1140
292	20241023	145200	160026745	3035	3035	3035	3035	490
293	20241023	145100	158539595	3035	3035	3035	3035	11
294	20241023	145000	158506210	3030	3030	3030	3030	0
295	20241023	144900	158506210	3030	3030	3030	3030	1
296	20241023	144800	158503180	3030	3030	3030	3030	0
297	20241023	144700	158503180	3030	3030	3030	3030	0
298	20241023	144600	158503180	3030	3025	3030	3025	8
299	20241023	144500	158478960	3025	3035	3050	3025	874
300	20241023	144400	155826490	3050	3050	3050	3050	281
301	20241023	144300	154969440	3060	3055	3060	3050	1878
302	20241023	144200	149238415	3060	3060	3060	3060	1388
303	20241023	144100	144991135	3085	3085	3095	3060	4222
304	20241023	144000	132054565	3060	3060	3085	3035	6094
305	20241023	143900	113385195	3055	3010	3055	3010	10086
306	20241023	143800	82850835	3010	3010	3010	3010	488
307	20241023	143700	81381955	3010	3010	3010	3010	13
308	20241023	143600	81342825	3000	3000	3000	3000	10
309	20241023	143500	81312825	3000	3000	3000	3000	15
310	20241023	143400	81267825	3010	3010	3010	3010	7
311	20241023	143300	81246755	3010	3000	3010	3000	822
312	20241023	143200	78777820	3005	3000	3005	3000	3349
313	20241023	143100	68728430	3000	3000	3000	3000	0
314	20241023	143000	68728430	3000	3000	3000	3000	100
315	20241023	142900	68428430	3000	3000	3000	3000	0
316	20241023	142800	68428430	3000	3000	3000	3000	0
317	20241023	142700	68428430	3000	3000	3000	3000	0
318	20241023	142600	68428430	3000	3000	3000	3000	4
319	20241023	142500	68416430	3000	3000	3000	3000	222
320	20241023	142400	67750430	2995	2995	2995	2995	584
321	20241023	142300	66001350	2995	2995	2995	2995	0
322	20241023	142200	66001350	2995	2995	2995	2995	0
323	20241023	142100	66001350	2995	2995	2995	2995	0
324	20241023	142000	66001350	2995	2995	2995	2995	10
325	20241023	141900	65971400	2995	2995	2995	2995	47
326	20241023	141800	65830635	2995	2995	2995	2995	2
327	20241023	141700	65824645	2995	2995	2995	2995	0
328	20241023	141600	65824645	2995	2995	2995	2995	0
329	20241023	141500	65824645	2995	2995	2995	2995	5
330	20241023	141400	65809670	2995	2995	2995	2995	0
331	20241023	141300	65809670	2995	2990	2995	2990	2924
332	20241023	141200	57065265	2990	2990	2990	2990	83
333	20241023	141100	56817095	2990	2990	2990	2990	8
334	20241023	141000	56793175	2990	2990	2990	2990	0
335	20241023	140900	56793175	2990	2990	2990	2990	0
336	20241023	140800	56793175	2990	2990	2990	2990	1
337	20241023	140700	56790185	2990	2990	2990	2990	2
338	20241023	140600	56784205	2985	2985	2985	2985	0
339	20241023	140500	56784205	2985	2985	2985	2985	0
340	20241023	140400	56784205	2985	2985	2985	2985	0
341	20241023	140300	56784205	2985	2985	2985	2985	493
342	20241023	140200	55312600	2985	2985	2985	2985	0
343	20241023	140100	55312600	2985	2985	2985	2985	16
344	20241023	140000	55264840	2985	2985	2985	2985	0
345	20241023	135900	55264840	2985	2985	2985	2985	1
346	20241023	135800	55261855	2985	2985	2985	2985	0
347	20241023	135700	55261855	2985	2985	2985	2985	12
348	20241023	135600	55226035	2985	2985	2985	2985	0
349	20241023	135500	55226035	2985	2985	2985	2985	5
350	20241023	135400	55211110	2985	2985	2985	2985	0
351	20241023	135300	55211110	2985	2985	2985	2985	0
352	20241023	135200	55211110	2985	2985	2985	2985	0
353	20241023	135100	55211110	2985	2985	2985	2985	147
354	20241023	135000	54772315	2985	2985	2985	2985	0
355	20241023	134900	54772315	2985	2985	2985	2985	1
356	20241023	134800	54769330	2985	2985	2985	2985	0
357	20241023	134700	54769330	2985	2985	2985	2985	0
358	20241023	134600	54769330	2985	2985	2985	2985	0
359	20241023	134500	54769330	2985	2985	2985	2985	26
360	20241023	134400	54691720	2985	2985	2985	2985	33
361	20241023	134300	54593215	2985	2985	2985	2985	6
362	20241023	134200	54575305	2990	2990	2990	2990	0
363	20241023	134100	54575305	2990	2990	2990	2990	0
364	20241023	134000	54575305	2990	2990	2990	2990	20
365	20241023	133900	54515505	2990	2990	2990	2990	10
366	20241023	133800	54485605	2990	2990	2990	2990	4
367	20241023	133700	54473645	2990	2990	2990	2990	0
368	20241023	133600	54473645	2990	2990	2990	2990	0
369	20241023	133500	54473645	2990	2990	2990	2990	0
370	20241023	133400	54473645	2990	2990	2990	2990	0
371	20241023	133300	54473645	2990	2990	2990	2990	0
372	20241023	133200	54473645	2990	2990	2990	2990	0
373	20241023	133100	54473645	2990	2990	2990	2990	0
374	20241023	133000	54473645	2990	2990	2990	2990	0
375	20241023	132900	54473645	2990	2990	2990	2990	1
376	20241023	132800	54470655	2980	2980	2980	2980	0
377	20241023	132700	54470655	2980	2980	2980	2980	0
378	20241023	132600	54470655	2980	2980	2980	2980	0
379	20241023	132500	54470655	2980	2985	2985	2980	70
380	20241023	132400	54262020	2990	2990	2990	2990	5
381	20241023	132300	54247070	2990	2990	2990	2990	0
382	20241023	132200	54247070	2990	2990	2990	2990	0
383	20241023	132100	54247070	2990	2990	2990	2990	0
384	20241023	132000	54247070	2990	2990	2990	2990	0
385	20241023	131900	54247070	2990	2990	2990	2990	0
386	20241023	131800	54247070	2990	2990	2990	2990	9
387	20241023	131700	54220160	2985	2985	2985	2985	0
388	20241023	131600	54220160	2985	2985	2985	2985	0
389	20241023	131500	54220160	2985	2985	2985	2985	0
390	20241023	131400	54220160	2985	2985	2985	2985	0
391	20241023	131300	54220160	2985	2985	2985	2985	0
392	20241023	131200	54220160	2985	2985	2985	2985	0
393	20241023	131100	54220160	2985	2985	2985	2985	632
394	20241023	131000	52333640	2985	2985	2985	2985	0
395	20241023	130900	52333640	2985	2985	2985	2985	0
396	20241023	130800	52333640	2985	2985	2985	2985	0
397	20241023	130700	52333640	2985	2985	2985	2985	33
398	20241023	130600	52235135	2985	2985	2985	2985	0
399	20241023	130500	52235135	2985	2985	2985	2985	0
400	20241023	130400	52235135	2985	2985	2985	2985	0
401	20241023	130300	52235135	2985	2985	2985	2985	1
402	20241023	130200	52232150	2985	2985	2985	2985	0
403	20241023	130100	52232150	2985	2985	2985	2985	0
404	20241023	130000	52232150	2985	2985	2985	2985	4
405	20241023	125900	52220210	2985	2985	2985	2985	3
406	20241023	125800	52211255	2985	2985	2985	2985	0
407	20241023	125700	52211255	2985	2985	2985	2985	0
408	20241023	125600	52211255	2985	2985	2985	2985	0
409	20241023	125500	52211255	2985	2985	2985	2985	0
410	20241023	125400	52211255	2985	2985	2985	2985	0
411	20241023	125300	52211255	2985	2985	2985	2985	0
412	20241023	125200	52211255	2985	2985	2985	2985	0
413	20241023	125100	52211255	2985	2985	2985	2985	0
414	20241023	125000	52211255	2985	2985	2985	2985	13
415	20241023	124900	52172450	2985	2985	2985	2985	54
416	20241023	124800	52011260	2985	2980	2985	2980	391
417	20241023	124700	50844550	2985	2985	2985	2985	0
418	20241023	124600	50844550	2985	2985	2985	2985	0
419	20241023	124500	50844550	2985	2985	2985	2985	16
420	20241023	124400	50796790	2985	2985	2985	2985	0
421	20241023	124300	50796790	2985	2985	2985	2985	16
422	20241023	124200	50749030	2985	2985	2985	2985	0
423	20241023	124100	50749030	2985	2985	2985	2985	0
424	20241023	124000	50749030	2985	2985	2985	2985	20
425	20241023	123900	50689330	2980	2980	2980	2980	0
426	20241023	123800	50689330	2980	2980	2980	2980	0
427	20241023	123700	50689330	2980	2980	2980	2980	100
428	20241023	123600	50391330	2980	2980	2980	2980	0
429	20241023	123500	50391330	2980	2980	2980	2980	0
430	20241023	123400	50391330	2980	2980	2980	2980	0
431	20241023	123300	50391330	2980	2980	2980	2980	0
432	20241023	123200	50391330	2980	2980	2980	2980	0
433	20241023	123100	50391330	2980	2980	2980	2980	67
434	20241023	123000	50191670	2985	2985	2985	2985	0
435	20241023	122900	50191670	2985	2985	2985	2985	0
436	20241023	122800	50191670	2985	2985	2985	2985	30
437	20241023	122700	50102120	2985	2985	2985	2985	0
438	20241023	122600	50102120	2985	2985	2985	2985	0
439	20241023	122500	50102120	2985	2985	2985	2985	16
440	20241023	122400	50054360	2985	2985	2985	2985	1
441	20241023	122300	50051375	2985	2985	2985	2985	0
442	20241023	122200	50051375	2985	2985	2985	2985	0
443	20241023	122100	50051375	2985	2985	2985	2985	0
444	20241023	122000	50051375	2985	2985	2985	2985	0
445	20241023	121900	50051375	2985	2985	2985	2985	21
446	20241023	121800	49988690	2985	2985	2985	2985	0
447	20241023	121700	49988690	2985	2985	2985	2985	0
448	20241023	121600	49988690	2985	2985	2985	2985	0
449	20241023	121500	49988690	2985	2985	2985	2985	15
450	20241023	121400	49943915	2990	2990	2990	2990	0
451	20241023	121300	49943915	2990	2990	2990	2990	0
452	20241023	121200	49943915	2990	2990	2990	2990	0
453	20241023	121100	49943915	2990	2990	2990	2990	0
454	20241023	121000	49943915	2990	2990	2990	2990	0
455	20241023	120900	49943915	2990	2990	2990	2990	10
456	20241023	120800	49914015	2990	2990	2990	2990	0
457	20241023	120700	49914015	2990	2990	2990	2990	0
458	20241023	120600	49914015	2990	2985	2990	2985	4
459	20241023	120500	49902070	2970	2970	2970	2970	0
460	20241023	120400	49902070	2970	2970	2970	2970	0
461	20241023	120300	49902070	2970	2970	2970	2970	0
462	20241023	120200	49902070	2970	2970	2970	2970	0
463	20241023	120100	49902070	2970	2970	2970	2970	100
464	20241023	120000	49605070	2975	2975	2975	2975	220
465	20241023	115900	48950570	2975	2975	2975	2975	13
466	20241023	115800	48911895	2975	2975	2975	2975	2
467	20241023	115700	48905945	2975	2975	2975	2975	15
468	20241023	115600	48861320	2970	2970	2970	2970	147
469	20241023	115500	48424730	2975	2975	2975	2975	6
470	20241023	115400	48406880	2980	2980	2980	2980	48
471	20241023	115300	48263840	2990	2990	2990	2990	50
472	20241023	115200	48114340	2990	2990	2990	2990	0
473	20241023	115100	48114340	2990	2990	2990	2990	55
474	20241023	115000	47949890	2990	2990	2990	2990	0
475	20241023	114900	47949890	2990	2980	2990	2980	100
476	20241023	114800	47651315	2980	2980	2980	2975	30
477	20241023	114700	47561990	2975	2970	2975	2970	275
478	20241023	114600	46744815	2975	2975	2975	2975	7
479	20241023	114500	46723990	2970	2970	2970	2970	274
480	20241023	114400	45910210	2970	2970	2970	2970	51
481	20241023	114300	45758740	2975	2975	2975	2975	7
482	20241023	114200	45737915	2965	2965	2965	2965	0
483	20241023	114100	45737915	2965	2965	2965	2965	0
484	20241023	114000	45737915	2965	2965	2965	2965	0
485	20241023	113900	45737915	2965	2975	2975	2965	205
486	20241023	113800	45129860	2975	2975	2975	2975	10
487	20241023	113700	45100110	2975	2975	2975	2975	0
488	20241023	113600	45100110	2975	2975	2975	2975	6
489	20241023	113500	45082260	2975	2975	2975	2975	11
490	20241023	113400	45049535	2975	2975	2975	2975	5
491	20241023	113300	45034660	2970	2970	2970	2970	0
492	20241023	113200	45034660	2970	2970	2970	2970	0
493	20241023	113100	45034660	2970	2970	2970	2970	0
494	20241023	113000	45034660	2970	2970	2970	2970	0
495	20241023	112900	45034660	2970	2970	2970	2970	200
496	20241023	112800	44440660	2965	2965	2965	2965	0
497	20241023	112700	44440660	2965	2965	2965	2965	0
498	20241023	112600	44440660	2965	2965	2965	2965	88
499	20241023	112500	44179740	2960	2960	2960	2960	0
500	20241023	112400	44179740	2960	2960	2960	2960	0
501	20241023	112300	44179740	2960	2960	2960	2960	0
502	20241023	112200	44179740	2960	2960	2960	2960	0
503	20241023	112100	44179740	2960	2960	2960	2960	0
504	20241023	112000	44179740	2960	2960	2960	2960	0
505	20241023	111900	44179740	2960	2960	2960	2960	338
506	20241023	111800	43179260	2965	2965	2965	2965	51
507	20241023	111700	43028045	2965	2965	2965	2965	0
508	20241023	111600	43028045	2965	2965	2965	2965	152
509	20241023	111500	42577365	2960	2960	2960	2960	0
510	20241023	111400	42577365	2960	2960	2960	2960	0
511	20241023	111300	42577365	2960	2960	2960	2960	0
512	20241023	111200	42577365	2960	2960	2960	2960	0
513	20241023	111100	42577365	2960	2960	2960	2960	0
514	20241023	111000	42577365	2960	2960	2960	2960	0
515	20241023	110900	42577365	2960	2960	2960	2960	0
516	20241023	110800	42577365	2960	2960	2960	2960	0
517	20241023	110700	42577365	2960	2960	2960	2960	46
518	20241023	110600	42441205	2960	2965	2965	2960	412
519	20241023	110500	41221225	2965	2965	2965	2965	308
520	20241023	110400	40308005	2960	2960	2960	2955	684
521	20241023	110300	38283370	2960	2960	2960	2960	0
522	20241023	110200	38283370	2960	2960	2960	2960	111
523	20241023	110100	37954810	2965	2965	2965	2965	0
524	20241023	110000	37954810	2965	2965	2965	2965	1
525	20241023	105900	37951845	2965	2965	2965	2965	0
526	20241023	105800	37951845	2965	2965	2965	2965	0
527	20241023	105700	37951845	2965	2965	2965	2965	0
528	20241023	105600	37951845	2965	2965	2965	2965	14
529	20241023	105500	37910335	2965	2965	2965	2965	0
530	20241023	105400	37910335	2965	2965	2965	2965	0
531	20241023	105300	37910335	2965	2965	2965	2965	0
532	20241023	105200	37910335	2965	2965	2965	2965	1
533	20241023	105100	37907370	2970	2970	2970	2970	0
534	20241023	105000	37907370	2970	2970	2970	2970	11
535	20241023	104900	37874700	2970	2970	2970	2970	12
536	20241023	104800	37839060	2970	2970	2970	2970	0
537	20241023	104700	37839060	2970	2970	2970	2970	0
538	20241023	104600	37839060	2970	2970	2970	2970	23
539	20241023	104500	37770750	2970	2970	2970	2970	1
540	20241023	104400	37767780	2960	2960	2960	2960	0
541	20241023	104300	37767780	2960	2960	2960	2960	0
542	20241023	104200	37767780	2960	2960	2960	2960	0
543	20241023	104100	37767780	2960	2960	2960	2960	0
544	20241023	104000	37767780	2960	2960	2960	2960	257
545	20241023	103900	37007060	2955	2955	2955	2955	0
546	20241023	103800	37007060	2955	2955	2955	2955	0
547	20241023	103700	37007060	2955	2955	2955	2955	0
548	20241023	103600	37007060	2955	2955	2955	2955	0
549	20241023	103500	37007060	2955	2955	2955	2955	0
550	20241023	103400	37007060	2955	2955	2955	2955	0
551	20241023	103300	37007060	2955	2955	2955	2955	0
552	20241023	103200	37007060	2955	2955	2955	2955	0
553	20241023	103100	37007060	2955	2955	2955	2955	0
554	20241023	103000	37007060	2955	2965	2965	2955	289
555	20241023	102900	36151510	2965	2965	2965	2965	0
556	20241023	102800	36151510	2965	2965	2965	2965	3
557	20241023	102700	36142615	2960	2960	2960	2960	0
558	20241023	102600	36142615	2960	2960	2960	2960	0
559	20241023	102500	36142615	2960	2960	2960	2960	0
560	20241023	102400	36142615	2960	2960	2960	2960	0
561	20241023	102300	36142615	2960	2970	2970	2960	954
562	20241023	102200	33317790	2985	2985	2985	2985	0
563	20241023	102100	33317790	2985	2985	2985	2985	0
564	20241023	102000	33317790	2985	2985	2985	2985	0
565	20241023	101900	33317790	2985	2985	2985	2985	0
566	20241023	101800	33317790	2985	2985	2985	2985	0
567	20241023	101700	33317790	2985	2985	2985	2985	0
568	20241023	101600	33317790	2985	2985	2985	2985	0
569	20241023	101500	33317790	2985	2985	2985	2985	16
570	20241023	101400	33270030	2965	2965	2965	2965	0
571	20241023	101300	33270030	2965	2970	2970	2965	265
572	20241023	101200	32483920	2990	2990	2990	2990	0
573	20241023	101100	32483920	2990	2990	2990	2990	0
574	20241023	101000	32483920	2990	2990	2990	2990	10
575	20241023	100900	32454020	2980	2980	2980	2980	0
576	20241023	100800	32454020	2980	2995	2995	2980	432
577	20241023	100700	31166340	2995	2995	2995	2995	0
578	20241023	100600	31166340	2995	2995	2995	2995	4
579	20241023	100500	31154360	2995	2985	2995	2985	301
580	20241023	100400	30255865	2995	2995	2995	2995	0
581	20241023	100300	30255865	2995	2990	2995	2990	26
582	20241023	100200	30178120	2990	2990	2990	2990	1
583	20241023	100100	30175130	2990	2990	2990	2990	5
584	20241023	100000	30160180	2985	2985	2985	2985	110
585	20241023	095900	29831830	2985	2980	2985	2980	200
586	20241023	095800	29235330	2985	2980	2985	2980	1000
587	20241023	095700	26253235	2980	2980	2980	2980	0
588	20241023	095600	26253235	2980	2980	2980	2980	0
589	20241023	095500	26253235	2980	2980	2980	2980	0
590	20241023	095400	26253235	2980	2980	2980	2980	3
591	20241023	095300	26244295	2965	2965	2965	2965	0
592	20241023	095200	26244295	2965	2965	2965	2965	904
593	20241023	095100	23563935	2965	2965	2965	2965	0
594	20241023	095000	23563935	2965	2965	2965	2965	0
595	20241023	094900	23563935	2965	2965	2965	2965	14
596	20241023	094800	23522425	2965	2965	2965	2965	0
597	20241023	094700	23522425	2965	2965	2965	2965	0
598	20241023	094600	23522425	2965	2965	2965	2965	1
599	20241023	094500	23519460	2965	2965	2965	2965	12
600	20241023	094400	23483880	2960	2960	2960	2960	6
601	20241023	094300	23466120	2965	2955	2965	2955	1280
602	20241023	094200	19673720	2960	2960	2960	2960	1019
603	20241023	094100	16657480	2960	2965	2965	2960	58
604	20241023	094000	16485720	2965	2965	2965	2965	0
605	20241023	093900	16485720	2965	2960	2965	2960	93
606	20241023	093800	16210430	2960	2960	2960	2960	305
607	20241023	093700	15307630	2960	2960	2960	2960	1
608	20241023	093600	15304670	2960	2960	2960	2960	0
609	20241023	093500	15304670	2960	2960	2960	2960	1
610	20241023	093400	15301710	2965	2965	2965	2965	0
611	20241023	093300	15301710	2965	2965	2965	2965	8
612	20241023	093200	15277990	2955	2955	2955	2955	0
613	20241023	093100	15277990	2955	2965	2965	2955	148
614	20241023	093000	14839660	2965	2965	2965	2965	100
615	20241023	092900	14543160	2965	2965	2965	2965	78
616	20241023	092800	14311890	2970	2970	2970	2970	0
617	20241023	092700	14311890	2970	2970	2970	2970	3
618	20241023	092600	14302980	2975	2975	2975	2975	3
619	20241023	092500	14294055	2975	2975	2975	2975	0
620	20241023	092400	14294055	2975	2975	2975	2975	0
621	20241023	092300	14294055	2975	2975	2975	2975	0
622	20241023	092200	14294055	2975	2975	2975	2975	3
623	20241023	092100	14285130	2975	2975	2975	2975	0
624	20241023	092000	14285130	2975	2970	2975	2955	129
625	20241023	091900	13902280	2975	2980	2980	2975	4
626	20241023	091800	13890370	2985	2985	2985	2985	0
627	20241023	091700	13890370	2985	2985	2985	2985	0
628	20241023	091600	13890370	2985	2985	2985	2985	0
629	20241023	091500	13890370	2985	2985	2985	2985	0
630	20241023	091400	13890370	2985	2985	2985	2985	0
631	20241023	091300	13890370	2985	2985	2985	2985	10
632	20241023	091200	13860520	2985	2970	2985	2970	25
633	20241023	091100	13786255	2970	2970	2970	2970	150
634	20241023	091000	13340755	2985	2980	2985	2950	1315
635	20241023	090900	9445935	2985	2985	2985	2985	7
636	20241023	090800	9425040	2985	2985	2985	2985	0
637	20241023	090700	9425040	2985	2985	2985	2985	4
638	20241023	090600	9413100	2985	2985	2985	2985	16
639	20241023	090500	9365340	2995	2985	2995	2950	1227
640	20241023	090400	5721680	3000	3000	3000	3000	0
641	20241023	090300	5721680	3000	3000	3000	3000	3
642	20241023	090200	5712680	3000	3000	3000	3000	1
643	20241023	090100	5709680	2980	2980	2980	2980	0
644	20241023	090000	5709680	2980	2980	2980	2980	1916