KissMeData/320000/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	211400	155904620	2860	2860	2860	2860	625
3	20241024	211300	155904620	2860	2860	2860	2860	0
4	20241024	211200	155904620	2860	2860	2860	2860	0
5	20241024	211100	155904620	2860	2860	2860	2860	0
6	20241024	211000	155904620	2860	2860	2860	2860	0
7	20241024	210900	155904620	2860	2860	2860	2860	0
8	20241024	210800	155904620	2860	2860	2860	2860	0
9	20241024	210700	155904620	2860	2860	2860	2860	0
10	20241024	210600	155904620	2860	2860	2860	2860	0
11	20241024	210500	155904620	2860	2860	2860	2860	0
12	20241024	210400	155904620	2860	2860	2860	2860	0
13	20241024	210300	155904620	2860	2860	2860	2860	0
14	20241024	210200	155904620	2860	2860	2860	2860	0
15	20241024	210100	155904620	2860	2860	2860	2860	0
16	20241024	210000	155904620	2860	2860	2860	2860	0
17	20241024	205900	155904620	2860	2860	2860	2860	0
18	20241024	205800	155904620	2860	2860	2860	2860	0
19	20241024	205700	155904620	2860	2860	2860	2860	0
20	20241024	205600	155904620	2860	2860	2860	2860	0
21	20241024	205500	155904620	2860	2860	2860	2860	0
22	20241024	205400	155904620	2860	2860	2860	2860	0
23	20241024	205300	155904620	2860	2860	2860	2860	0
24	20241024	205200	155904620	2860	2860	2860	2860	0
25	20241024	205100	155904620	2860	2860	2860	2860	0
26	20241024	205000	155904620	2860	2860	2860	2860	0
27	20241024	204900	155904620	2860	2860	2860	2860	0
28	20241024	204800	155904620	2860	2860	2860	2860	0
29	20241024	204700	155904620	2860	2860	2860	2860	0
30	20241024	204600	155904620	2860	2860	2860	2860	0
31	20241024	204500	155904620	2860	2860	2860	2860	0
32	20241024	204400	155904620	2860	2860	2860	2860	625
33	20241024	204300	155904620	2860	2860	2860	2860	0
34	20241024	204200	155904620	2860	2860	2860	2860	0
35	20241024	204100	155904620	2860	2860	2860	2860	0
36	20241024	204000	155904620	2860	2860	2860	2860	0
37	20241024	203900	155904620	2860	2860	2860	2860	0
38	20241024	203800	155904620	2860	2860	2860	2860	0
39	20241024	203700	155904620	2860	2860	2860	2860	0
40	20241024	203600	155904620	2860	2860	2860	2860	0
41	20241024	203500	155904620	2860	2860	2860	2860	0
42	20241024	203400	155904620	2860	2860	2860	2860	0
43	20241024	203300	155904620	2860	2860	2860	2860	0
44	20241024	203200	155904620	2860	2860	2860	2860	0
45	20241024	203100	155904620	2860	2860	2860	2860	0
46	20241024	203000	155904620	2860	2860	2860	2860	0
47	20241024	202900	155904620	2860	2860	2860	2860	0
48	20241024	202800	155904620	2860	2860	2860	2860	0
49	20241024	202700	155904620	2860	2860	2860	2860	0
50	20241024	202600	155904620	2860	2860	2860	2860	0
51	20241024	202500	155904620	2860	2860	2860	2860	0
52	20241024	202400	155904620	2860	2860	2860	2860	0
53	20241024	202300	155904620	2860	2860	2860	2860	0
54	20241024	202200	155904620	2860	2860	2860	2860	0
55	20241024	202100	155904620	2860	2860	2860	2860	0
56	20241024	202000	155904620	2860	2860	2860	2860	0
57	20241024	201900	155904620	2860	2860	2860	2860	0
58	20241024	201800	155904620	2860	2860	2860	2860	0
59	20241024	201700	155904620	2860	2860	2860	2860	0
60	20241024	201600	155904620	2860	2860	2860	2860	0
61	20241024	201500	155904620	2860	2860	2860	2860	0
62	20241024	201400	155904620	2860	2860	2860	2860	625
63	20241024	201300	155904620	2860	2860	2860	2860	0
64	20241024	201200	155904620	2860	2860	2860	2860	0
65	20241024	201100	155904620	2860	2860	2860	2860	0
66	20241024	201000	155904620	2860	2860	2860	2860	0
67	20241024	200900	155904620	2860	2860	2860	2860	0
68	20241024	200800	155904620	2860	2860	2860	2860	0
69	20241024	200700	155904620	2860	2860	2860	2860	0
70	20241024	200600	155904620	2860	2860	2860	2860	0
71	20241024	200500	155904620	2860	2860	2860	2860	0
72	20241024	200400	155904620	2860	2860	2860	2860	0
73	20241024	200300	155904620	2860	2860	2860	2860	0
74	20241024	200200	155904620	2860	2860	2860	2860	0
75	20241024	200100	155904620	2860	2860	2860	2860	0
76	20241024	200000	155904620	2860	2860	2860	2860	0
77	20241024	195900	155904620	2860	2860	2860	2860	0
78	20241024	195800	155904620	2860	2860	2860	2860	0
79	20241024	195700	155904620	2860	2860	2860	2860	0
80	20241024	195600	155904620	2860	2860	2860	2860	0
81	20241024	195500	155904620	2860	2860	2860	2860	0
82	20241024	195400	155904620	2860	2860	2860	2860	0
83	20241024	195300	155904620	2860	2860	2860	2860	0
84	20241024	195200	155904620	2860	2860	2860	2860	0
85	20241024	195100	155904620	2860	2860	2860	2860	0
86	20241024	195000	155904620	2860	2860	2860	2860	0
87	20241024	194900	155904620	2860	2860	2860	2860	0
88	20241024	194800	155904620	2860	2860	2860	2860	0
89	20241024	194700	155904620	2860	2860	2860	2860	0
90	20241024	194600	155904620	2860	2860	2860	2860	0
91	20241024	194500	155904620	2860	2860	2860	2860	0
92	20241024	194400	155904620	2860	2860	2860	2860	625
93	20241024	194300	155904620	2860	2860	2860	2860	0
94	20241024	194200	155904620	2860	2860	2860	2860	0
95	20241024	194100	155904620	2860	2860	2860	2860	0
96	20241024	194000	155904620	2860	2860	2860	2860	0
97	20241024	193900	155904620	2860	2860	2860	2860	0
98	20241024	193800	155904620	2860	2860	2860	2860	0
99	20241024	193700	155904620	2860	2860	2860	2860	0
100	20241024	193600	155904620	2860	2860	2860	2860	0
101	20241024	193500	155904620	2860	2860	2860	2860	0
102	20241024	193400	155904620	2860	2860	2860	2860	0
103	20241024	193300	155904620	2860	2860	2860	2860	0
104	20241024	193200	155904620	2860	2860	2860	2860	0
105	20241024	193100	155904620	2860	2860	2860	2860	0
106	20241024	193000	155904620	2860	2860	2860	2860	0
107	20241024	192900	155904620	2860	2860	2860	2860	0
108	20241024	192800	155904620	2860	2860	2860	2860	0
109	20241024	192700	155904620	2860	2860	2860	2860	0
110	20241024	192600	155904620	2860	2860	2860	2860	0
111	20241024	192500	155904620	2860	2860	2860	2860	0
112	20241024	192400	155904620	2860	2860	2860	2860	0
113	20241024	192300	155904620	2860	2860	2860	2860	0
114	20241024	192200	155904620	2860	2860	2860	2860	0
115	20241024	192100	155904620	2860	2860	2860	2860	0
116	20241024	192000	155904620	2860	2860	2860	2860	0
117	20241024	191900	155904620	2860	2860	2860	2860	0
118	20241024	191800	155904620	2860	2860	2860	2860	0
119	20241024	191700	155904620	2860	2860	2860	2860	0
120	20241024	191600	155904620	2860	2860	2860	2860	0
121	20241024	191500	155904620	2860	2860	2860	2860	0
122	20241024	191400	155904620	2860	2860	2860	2860	625
123	20241024	191300	155904620	2860	2860	2860	2860	0
124	20241024	191200	155904620	2860	2860	2860	2860	0
125	20241024	191100	155904620	2860	2860	2860	2860	0
126	20241024	191000	155904620	2860	2860	2860	2860	0
127	20241024	190900	155904620	2860	2860	2860	2860	0
128	20241024	190800	155904620	2860	2860	2860	2860	0
129	20241024	190700	155904620	2860	2860	2860	2860	0
130	20241024	190600	155904620	2860	2860	2860	2860	0
131	20241024	190500	155904620	2860	2860	2860	2860	0
132	20241024	190400	155904620	2860	2860	2860	2860	0
133	20241024	190300	155904620	2860	2860	2860	2860	0
134	20241024	190200	155904620	2860	2860	2860	2860	0
135	20241024	190100	155904620	2860	2860	2860	2860	0
136	20241024	190000	155904620	2860	2860	2860	2860	0
137	20241024	185900	155904620	2860	2860	2860	2860	0
138	20241024	185800	155904620	2860	2860	2860	2860	0
139	20241024	185700	155904620	2860	2860	2860	2860	0
140	20241024	185600	155904620	2860	2860	2860	2860	0
141	20241024	185500	155904620	2860	2860	2860	2860	0
142	20241024	185400	155904620	2860	2860	2860	2860	0
143	20241024	185300	155904620	2860	2860	2860	2860	0
144	20241024	185200	155904620	2860	2860	2860	2860	0
145	20241024	185100	155904620	2860	2860	2860	2860	0
146	20241024	185000	155904620	2860	2860	2860	2860	0
147	20241024	184900	155904620	2860	2860	2860	2860	0
148	20241024	184800	155904620	2860	2860	2860	2860	0
149	20241024	184700	155904620	2860	2860	2860	2860	0
150	20241024	184600	155904620	2860	2860	2860	2860	0
151	20241024	184500	155904620	2860	2860	2860	2860	0
152	20241024	184400	155904620	2860	2860	2860	2860	625
153	20241024	184300	155904620	2860	2860	2860	2860	0
154	20241024	184200	155904620	2860	2860	2860	2860	0
155	20241024	184100	155904620	2860	2860	2860	2860	0
156	20241024	184000	155904620	2860	2860	2860	2860	0
157	20241024	183900	155904620	2860	2860	2860	2860	0
158	20241024	183800	155904620	2860	2860	2860	2860	0
159	20241024	183700	155904620	2860	2860	2860	2860	0
160	20241024	183600	155904620	2860	2860	2860	2860	0
161	20241024	183500	155904620	2860	2860	2860	2860	0
162	20241024	183400	155904620	2860	2860	2860	2860	0
163	20241024	183300	155904620	2860	2860	2860	2860	0
164	20241024	183200	155904620	2860	2860	2860	2860	0
165	20241024	183100	155904620	2860	2860	2860	2860	0
166	20241024	183000	155904620	2860	2860	2860	2860	0
167	20241024	182900	155904620	2860	2860	2860	2860	0
168	20241024	182800	155904620	2860	2860	2860	2860	0
169	20241024	182700	155904620	2860	2860	2860	2860	0
170	20241024	182600	155904620	2860	2860	2860	2860	0
171	20241024	182500	155904620	2860	2860	2860	2860	0
172	20241024	182400	155904620	2860	2860	2860	2860	0
173	20241024	182300	155904620	2860	2860	2860	2860	0
174	20241024	182200	155904620	2860	2860	2860	2860	0
175	20241024	182100	155904620	2860	2860	2860	2860	0
176	20241024	182000	155904620	2860	2860	2860	2860	0
177	20241024	181900	155904620	2860	2860	2860	2860	0
178	20241024	181800	155904620	2860	2860	2860	2860	0
179	20241024	181700	155904620	2860	2860	2860	2860	0
180	20241024	181600	155904620	2860	2860	2860	2860	0
181	20241024	181500	155904620	2860	2860	2860	2860	0
182	20241024	181400	155904620	2860	2860	2860	2860	625
183	20241024	181300	155904620	2860	2860	2860	2860	0
184	20241024	181200	155904620	2860	2860	2860	2860	0
185	20241024	181100	155904620	2860	2860	2860	2860	0
186	20241024	181000	155904620	2860	2860	2860	2860	0
187	20241024	180900	155904620	2860	2860	2860	2860	0
188	20241024	180800	155904620	2860	2860	2860	2860	0
189	20241024	180700	155904620	2860	2860	2860	2860	0
190	20241024	180600	155904620	2860	2860	2860	2860	0
191	20241024	180500	155904620	2860	2860	2860	2860	0
192	20241024	180400	155904620	2860	2860	2860	2860	0
193	20241024	180300	155904620	2860	2860	2860	2860	0
194	20241024	180200	155904620	2860	2860	2860	2860	0
195	20241024	180100	155904620	2860	2860	2860	2860	0
196	20241024	180000	155904620	2860	2860	2860	2860	0
197	20241024	175900	155904620	2860	2860	2860	2860	0
198	20241024	175800	155904620	2860	2860	2860	2860	0
199	20241024	175700	155904620	2860	2860	2860	2860	0
200	20241024	175600	155904620	2860	2860	2860	2860	0
201	20241024	175500	155904620	2860	2860	2860	2860	0
202	20241024	175400	155904620	2860	2860	2860	2860	0
203	20241024	175300	155904620	2860	2860	2860	2860	0
204	20241024	175200	155904620	2860	2860	2860	2860	0
205	20241024	175100	155904620	2860	2860	2860	2860	0
206	20241024	175000	155904620	2860	2860	2860	2860	0
207	20241024	174900	155904620	2860	2860	2860	2860	0
208	20241024	174800	155904620	2860	2860	2860	2860	0
209	20241024	174700	155904620	2860	2860	2860	2860	0
210	20241024	174600	155904620	2860	2860	2860	2860	0
211	20241024	174500	155904620	2860	2860	2860	2860	0
212	20241024	174400	155904620	2860	2860	2860	2860	625
213	20241024	174300	155904620	2860	2860	2860	2860	0
214	20241024	174200	155904620	2860	2860	2860	2860	0
215	20241024	174100	155904620	2860	2860	2860	2860	0
216	20241024	174000	155904620	2860	2860	2860	2860	0
217	20241024	173900	155904620	2860	2860	2860	2860	0
218	20241024	173800	155904620	2860	2860	2860	2860	0
219	20241024	173700	155904620	2860	2860	2860	2860	0
220	20241024	173600	155904620	2860	2860	2860	2860	0
221	20241024	173500	155904620	2860	2860	2860	2860	0
222	20241024	173400	155904620	2860	2860	2860	2860	0
223	20241024	173300	155904620	2860	2860	2860	2860	0
224	20241024	173200	155904620	2860	2860	2860	2860	0
225	20241024	173100	155904620	2860	2860	2860	2860	0
226	20241024	173000	155904620	2860	2860	2860	2860	0
227	20241024	172900	155904620	2860	2860	2860	2860	0
228	20241024	172800	155904620	2860	2860	2860	2860	0
229	20241024	172700	155904620	2860	2860	2860	2860	0
230	20241024	172600	155904620	2860	2860	2860	2860	0
231	20241024	172500	155904620	2860	2860	2860	2860	0
232	20241024	172400	155904620	2860	2860	2860	2860	0
233	20241024	172300	155904620	2860	2860	2860	2860	0
234	20241024	172200	155904620	2860	2860	2860	2860	0
235	20241024	172100	155904620	2860	2860	2860	2860	0
236	20241024	172000	155904620	2860	2860	2860	2860	0
237	20241024	171900	155904620	2860	2860	2860	2860	0
238	20241024	171800	155904620	2860	2860	2860	2860	0
239	20241024	171700	155904620	2860	2860	2860	2860	0
240	20241024	171600	155904620	2860	2860	2860	2860	0
241	20241024	171500	155904620	2860	2860	2860	2860	0
242	20241024	171400	155904620	2860	2860	2860	2860	625
243	20241024	171300	155904620	2860	2860	2860	2860	0
244	20241024	171200	155904620	2860	2860	2860	2860	0
245	20241024	171100	155904620	2860	2860	2860	2860	0
246	20241024	171000	155904620	2860	2860	2860	2860	0
247	20241024	170900	155904620	2860	2860	2860	2860	0
248	20241024	170800	155904620	2860	2860	2860	2860	0
249	20241024	170700	155904620	2860	2860	2860	2860	0
250	20241024	170600	155904620	2860	2860	2860	2860	0
251	20241024	170500	155904620	2860	2860	2860	2860	0
252	20241024	170400	155904620	2860	2860	2860	2860	0
253	20241024	170300	155904620	2860	2860	2860	2860	0
254	20241024	170200	155904620	2860	2860	2860	2860	0
255	20241024	170100	155904620	2860	2860	2860	2860	0
256	20241024	170000	155904620	2860	2860	2860	2860	0
257	20241024	165900	155904620	2860	2860	2860	2860	0
258	20241024	165800	155904620	2860	2860	2860	2860	0
259	20241024	165700	155904620	2860	2860	2860	2860	0
260	20241024	165600	155904620	2860	2860	2860	2860	0
261	20241024	165500	155904620	2860	2860	2860	2860	0
262	20241024	165400	155904620	2860	2860	2860	2860	0
263	20241024	165300	155904620	2860	2860	2860	2860	0
264	20241024	165200	155904620	2860	2860	2860	2860	0
265	20241024	165100	155904620	2860	2860	2860	2860	0
266	20241024	165000	155904620	2860	2860	2860	2860	0
267	20241024	164900	155904620	2860	2860	2860	2860	0
268	20241024	164800	155904620	2860	2860	2860	2860	0
269	20241024	164700	155904620	2860	2860	2860	2860	0
270	20241024	164600	155904620	2860	2860	2860	2860	0
271	20241024	164500	155904620	2860	2860	2860	2860	0
272	20241024	164400	155904620	2860	2860	2860	2860	625
273	20241024	164300	155904620	2860	2860	2860	2860	0
274	20241024	164200	155904620	2860	2860	2860	2860	0
275	20241024	164100	155904620	2860	2860	2860	2860	0
276	20241024	164000	155904620	2860	2860	2860	2860	0
277	20241024	163900	155904620	2860	2860	2860	2860	0
278	20241024	163800	155904620	2860	2860	2860	2860	0
279	20241024	163700	155904620	2860	2860	2860	2860	0
280	20241024	163600	155904620	2860	2860	2860	2860	0
281	20241024	163500	155904620	2860	2860	2860	2860	0
282	20241024	163400	155904620	2860	2860	2860	2860	0
283	20241024	163300	155904620	2860	2860	2860	2860	0
284	20241024	163200	155904620	2860	2860	2860	2860	0
285	20241024	163100	155904620	2860	2860	2860	2860	0
286	20241024	163000	155904620	2860	2860	2860	2860	0
287	20241024	162900	155904620	2860	2860	2860	2860	0
288	20241024	162800	155904620	2860	2860	2860	2860	0
289	20241024	162700	155904620	2860	2860	2860	2860	0
290	20241024	162600	155904620	2860	2860	2860	2860	0
291	20241024	162500	155904620	2860	2860	2860	2860	0
292	20241024	162400	155904620	2860	2860	2860	2860	0
293	20241024	162300	155904620	2860	2860	2860	2860	0
294	20241024	162200	155904620	2860	2860	2860	2860	0
295	20241024	162100	155904620	2860	2860	2860	2860	0
296	20241024	162000	155904620	2860	2860	2860	2860	0
297	20241024	161900	155904620	2860	2860	2860	2860	0
298	20241024	161800	155904620	2860	2860	2860	2860	0
299	20241024	161700	155904620	2860	2860	2860	2860	0
300	20241024	161600	155904620	2860	2860	2860	2860	0
301	20241024	161500	155904620	2860	2860	2860	2860	0
302	20241024	161400	155904620	2860	2860	2860	2860	625
303	20241024	161300	155904620	2860	2860	2860	2860	0
304	20241024	161200	155904620	2860	2860	2860	2860	0
305	20241024	161100	155904620	2860	2860	2860	2860	0
306	20241024	161000	155904620	2860	2860	2860	2860	0
307	20241024	160900	155904620	2860	2860	2860	2860	0
308	20241024	160800	155904620	2860	2860	2860	2860	0
309	20241024	160700	155904620	2860	2860	2860	2860	0
310	20241024	160600	155904620	2860	2860	2860	2860	0
311	20241024	160500	155904620	2860	2860	2860	2860	0
312	20241024	160400	155904620	2860	2860	2860	2860	0
313	20241024	160300	155904620	2860	2860	2860	2860	0
314	20241024	160200	155904620	2860	2860	2860	2860	0
315	20241024	160100	155904620	2860	2860	2860	2860	0
316	20241024	160000	155904620	2860	2860	2860	2860	0
317	20241024	155900	155904620	2860	2860	2860	2860	0
318	20241024	155800	155904620	2860	2860	2860	2860	0
319	20241024	155700	155904620	2860	2860	2860	2860	0
320	20241024	155600	155904620	2860	2860	2860	2860	0
321	20241024	155500	155904620	2860	2860	2860	2860	0
322	20241024	155400	155904620	2860	2860	2860	2860	0
323	20241024	155300	155904620	2860	2860	2860	2860	0
324	20241024	155200	155904620	2860	2860	2860	2860	0
325	20241024	155100	155904620	2860	2860	2860	2860	0
326	20241024	155000	155904620	2860	2860	2860	2860	0
327	20241024	154900	155904620	2860	2860	2860	2860	0
328	20241024	154800	155904620	2860	2860	2860	2860	0
329	20241024	154700	155904620	2860	2860	2860	2860	0
330	20241024	154600	155904620	2860	2860	2860	2860	0
331	20241024	154500	155904620	2860	2860	2860	2860	0
332	20241024	154400	155904620	2860	2860	2860	2860	625
333	20241024	154300	155904620	2860	2860	2860	2860	0
334	20241024	154200	155904620	2860	2860	2860	2860	0
335	20241024	154100	155904620	2860	2860	2860	2860	0
336	20241024	154000	155904620	2860	2860	2860	2860	0
337	20241024	153900	155904620	2860	2860	2860	2860	0
338	20241024	153800	155904620	2860	2860	2860	2860	0
339	20241024	153700	155904620	2860	2860	2860	2860	0
340	20241024	153600	155904620	2860	2860	2860	2860	0
341	20241024	153500	155904620	2860	2860	2860	2860	0
342	20241024	153400	155904620	2860	2860	2860	2860	0
343	20241024	153300	155904620	2860	2860	2860	2860	0
344	20241024	153200	155904620	2860	2860	2860	2860	0
345	20241024	153100	155904620	2860	2860	2860	2860	0
346	20241024	153000	155904620	2860	2860	2860	2860	625
347	20241024	152900	154117120	2855	2855	2855	2855	0
348	20241024	152800	154117120	2855	2855	2855	2855	0
349	20241024	152700	154117120	2855	2855	2855	2855	0
350	20241024	152600	154117120	2855	2855	2855	2855	0
351	20241024	152500	154117120	2855	2855	2855	2855	0
352	20241024	152400	154117120	2855	2855	2855	2855	0
353	20241024	152300	154117120	2855	2855	2855	2855	0
354	20241024	152200	154117120	2855	2855	2855	2855	0
355	20241024	152100	154117120	2855	2855	2855	2855	0
356	20241024	152000	154117120	2855	2855	2855	2855	0
357	20241024	151900	154117120	2855	2835	2860	2830	6007
358	20241024	151800	137109620	2840	2840	2840	2840	0
359	20241024	151700	137109620	2840	2845	2845	2840	3211
360	20241024	151600	127984495	2845	2845	2845	2845	637
361	20241024	151500	126172230	2845	2845	2845	2845	1
362	20241024	151400	126169385	2865	2865	2865	2865	0
363	20241024	151300	126169385	2865	2865	2865	2865	3
364	20241024	151200	126160790	2865	2865	2865	2865	0
365	20241024	151100	126160790	2865	2865	2865	2865	0
366	20241024	151000	126160790	2865	2865	2865	2865	71
367	20241024	150900	125957375	2845	2845	2845	2845	1200
368	20241024	150800	122543375	2845	2845	2845	2845	0
369	20241024	150700	122543375	2845	2845	2845	2845	0
370	20241024	150600	122543375	2845	2845	2845	2845	0
371	20241024	150500	122543375	2845	2845	2845	2845	802
372	20241024	150400	120261685	2860	2860	2860	2860	0
373	20241024	150300	120261685	2860	2860	2860	2860	0
374	20241024	150200	120261685	2860	2860	2860	2860	0
375	20241024	150100	120261685	2860	2860	2860	2860	0
376	20241024	150000	120261685	2860	2860	2860	2860	0
377	20241024	145900	120261685	2860	2860	2860	2860	0
378	20241024	145800	120261685	2860	2860	2860	2860	0
379	20241024	145700	120261685	2860	2860	2860	2860	325
380	20241024	145600	119332185	2840	2840	2840	2840	0
381	20241024	145500	119332185	2840	2840	2840	2840	0
382	20241024	145400	119332185	2840	2840	2840	2840	399
383	20241024	145300	118199025	2840	2840	2840	2840	1
384	20241024	145200	118196185	2860	2860	2860	2860	0
385	20241024	145100	118196185	2860	2860	2860	2860	0
386	20241024	145000	118196185	2860	2860	2860	2860	0
387	20241024	144900	118196185	2860	2860	2860	2860	1
388	20241024	144800	118193325	2860	2860	2860	2860	0
389	20241024	144700	118193325	2860	2860	2860	2860	0
390	20241024	144600	118193325	2860	2860	2860	2860	0
391	20241024	144500	118193325	2860	2860	2860	2860	0
392	20241024	144400	118193325	2860	2860	2860	2860	1
393	20241024	144300	118190465	2840	2840	2840	2840	0
394	20241024	144200	118190465	2840	2840	2840	2840	0
395	20241024	144100	118190465	2840	2840	2840	2840	0
396	20241024	144000	118190465	2840	2840	2840	2840	0
397	20241024	143900	118190465	2840	2840	2840	2840	0
398	20241024	143800	118190465	2840	2840	2840	2840	0
399	20241024	143700	118190465	2840	2840	2840	2840	0
400	20241024	143600	118190465	2840	2840	2840	2840	0
401	20241024	143500	118190465	2840	2840	2840	2840	0
402	20241024	143400	118190465	2840	2840	2840	2840	0
403	20241024	143300	118190465	2840	2840	2840	2840	0
404	20241024	143200	118190465	2840	2840	2840	2840	0
405	20241024	143100	118190465	2840	2840	2840	2840	0
406	20241024	143000	118190465	2840	2840	2840	2840	0
407	20241024	142900	118190465	2840	2840	2840	2840	0
408	20241024	142800	118190465	2840	2840	2840	2840	0
409	20241024	142700	118190465	2840	2840	2840	2840	100
410	20241024	142600	117906465	2860	2860	2860	2860	0
411	20241024	142500	117906465	2860	2860	2860	2860	0
412	20241024	142400	117906465	2860	2860	2860	2860	0
413	20241024	142300	117906465	2860	2860	2860	2860	0
414	20241024	142200	117906465	2860	2860	2860	2860	0
415	20241024	142100	117906465	2860	2860	2860	2860	0
416	20241024	142000	117906465	2860	2860	2860	2860	0
417	20241024	141900	117906465	2860	2860	2860	2860	0
418	20241024	141800	117906465	2860	2860	2860	2860	0
419	20241024	141700	117906465	2860	2860	2860	2860	0
420	20241024	141600	117906465	2860	2860	2860	2860	0
421	20241024	141500	117906465	2860	2860	2860	2860	0
422	20241024	141400	117906465	2860	2860	2860	2860	0
423	20241024	141300	117906465	2860	2860	2860	2860	0
424	20241024	141200	117906465	2860	2860	2860	2860	0
425	20241024	141100	117906465	2860	2860	2860	2860	0
426	20241024	141000	117906465	2860	2860	2860	2860	0
427	20241024	140900	117906465	2860	2860	2860	2860	0
428	20241024	140800	117906465	2860	2860	2860	2860	0
429	20241024	140700	117906465	2860	2860	2860	2860	0
430	20241024	140600	117906465	2860	2860	2860	2860	0
431	20241024	140500	117906465	2860	2860	2860	2860	0
432	20241024	140400	117906465	2860	2860	2860	2860	0
433	20241024	140300	117906465	2860	2860	2860	2860	1
434	20241024	140200	117903605	2860	2860	2860	2860	0
435	20241024	140100	117903605	2860	2860	2860	2860	0
436	20241024	140000	117903605	2860	2860	2860	2860	0
437	20241024	135900	117903605	2860	2860	2860	2860	0
438	20241024	135800	117903605	2860	2860	2860	2860	1
439	20241024	135700	117900745	2840	2840	2840	2840	0
440	20241024	135600	117900745	2840	2840	2840	2840	0
441	20241024	135500	117900745	2840	2840	2840	2840	0
442	20241024	135400	117900745	2840	2840	2840	2840	0
443	20241024	135300	117900745	2840	2840	2840	2840	0
444	20241024	135200	117900745	2840	2840	2840	2840	0
445	20241024	135100	117900745	2840	2840	2840	2840	6
446	20241024	135000	117883705	2840	2840	2840	2840	7
447	20241024	134900	117863825	2840	2840	2840	2840	0
448	20241024	134800	117863825	2840	2840	2840	2840	0
449	20241024	134700	117863825	2840	2840	2840	2840	11
450	20241024	134600	117832585	2840	2840	2840	2840	0
451	20241024	134500	117832585	2840	2840	2840	2840	0
452	20241024	134400	117832585	2840	2840	2840	2840	0
453	20241024	134300	117832585	2840	2840	2840	2840	0
454	20241024	134200	117832585	2840	2840	2840	2840	0
455	20241024	134100	117832585	2840	2840	2840	2840	0
456	20241024	134000	117832585	2840	2840	2840	2840	9
457	20241024	133900	117807025	2840	2840	2840	2840	0
458	20241024	133800	117807025	2840	2840	2840	2840	0
459	20241024	133700	117807025	2840	2840	2840	2840	0
460	20241024	133600	117807025	2840	2850	2850	2840	505
461	20241024	133500	116371785	2870	2870	2870	2870	0
462	20241024	133400	116371785	2870	2870	2870	2870	1
463	20241024	133300	116368915	2865	2865	2865	2865	0
464	20241024	133200	116368915	2865	2865	2865	2865	0
465	20241024	133100	116368915	2865	2865	2865	2865	100
466	20241024	133000	116082415	2865	2865	2865	2865	0
467	20241024	132900	116082415	2865	2850	2865	2850	3123
468	20241024	132800	107174435	2835	2835	2835	2835	0
469	20241024	132700	107174435	2835	2835	2835	2835	0
470	20241024	132600	107174435	2835	2835	2835	2835	0
471	20241024	132500	107174435	2835	2835	2835	2835	0
472	20241024	132400	107174435	2835	2835	2835	2835	0
473	20241024	132300	107174435	2835	2835	2835	2835	0
474	20241024	132200	107174435	2835	2840	2840	2835	606
475	20241024	132100	105456395	2840	2840	2840	2840	0
476	20241024	132000	105456395	2840	2840	2840	2840	0
477	20241024	131900	105456395	2840	2840	2840	2840	180
478	20241024	131800	104945195	2840	2840	2840	2840	322
479	20241024	131700	104030715	2840	2840	2840	2840	0
480	20241024	131600	104030715	2840	2840	2840	2840	0
481	20241024	131500	104030715	2840	2840	2840	2840	0
482	20241024	131400	104030715	2840	2840	2840	2840	0
483	20241024	131300	104030715	2840	2840	2840	2840	0
484	20241024	131200	104030715	2840	2840	2840	2840	110
485	20241024	131100	103718315	2840	2840	2840	2840	0
486	20241024	131000	103718315	2840	2840	2840	2840	1
487	20241024	130900	103715475	2850	2850	2850	2850	0
488	20241024	130800	103715475	2850	2850	2850	2850	0
489	20241024	130700	103715475	2850	2850	2850	2850	0
490	20241024	130600	103715475	2850	2850	2850	2850	0
491	20241024	130500	103715475	2850	2850	2850	2850	1
492	20241024	130400	103712625	2850	2850	2850	2850	0
493	20241024	130300	103712625	2850	2850	2850	2850	0
494	20241024	130200	103712625	2850	2850	2850	2850	250
495	20241024	130100	103000125	2850	2850	2850	2850	0
496	20241024	130000	103000125	2850	2850	2850	2850	0
497	20241024	125900	103000125	2850	2850	2850	2850	1
498	20241024	125800	102997275	2850	2850	2850	2850	0
499	20241024	125700	102997275	2850	2850	2850	2850	0
500	20241024	125600	102997275	2850	2850	2850	2850	0
501	20241024	125500	102997275	2850	2850	2850	2850	0
502	20241024	125400	102997275	2850	2850	2850	2850	0
503	20241024	125300	102997275	2850	2850	2850	2850	0
504	20241024	125200	102997275	2850	2850	2850	2850	0
505	20241024	125100	102997275	2850	2850	2850	2850	0
506	20241024	125000	102997275	2850	2850	2850	2850	0
507	20241024	124900	102997275	2850	2850	2850	2850	0
508	20241024	124800	102997275	2850	2850	2850	2850	0
509	20241024	124700	102997275	2850	2850	2850	2850	0
510	20241024	124600	102997275	2850	2850	2850	2850	0
511	20241024	124500	102997275	2850	2850	2850	2850	0
512	20241024	124400	102997275	2850	2850	2850	2850	0
513	20241024	124300	102997275	2850	2850	2850	2850	0
514	20241024	124200	102997275	2850	2850	2850	2850	0
515	20241024	124100	102997275	2850	2850	2850	2850	0
516	20241024	124000	102997275	2850	2850	2850	2850	0
517	20241024	123900	102997275	2850	2850	2850	2850	0
518	20241024	123800	102997275	2850	2850	2850	2850	0
519	20241024	123700	102997275	2850	2850	2850	2850	0
520	20241024	123600	102997275	2850	2850	2850	2850	1
521	20241024	123500	102994425	2850	2850	2850	2850	0
522	20241024	123400	102994425	2850	2850	2850	2850	391
523	20241024	123300	101880075	2850	2850	2850	2850	0
524	20241024	123200	101880075	2850	2850	2850	2850	0
525	20241024	123100	101880075	2850	2850	2850	2850	0
526	20241024	123000	101880075	2850	2850	2850	2850	0
527	20241024	122900	101880075	2850	2850	2850	2850	0
528	20241024	122800	101880075	2850	2850	2850	2850	1
529	20241024	122700	101877225	2850	2870	2870	2850	950
530	20241024	122600	99166725	2865	2865	2865	2865	0
531	20241024	122500	99166725	2865	2865	2865	2865	0
532	20241024	122400	99166725	2865	2865	2865	2865	0
533	20241024	122300	99166725	2865	2865	2865	2865	0
534	20241024	122200	99166725	2865	2865	2865	2865	0
535	20241024	122100	99166725	2865	2865	2865	2865	0
536	20241024	122000	99166725	2865	2865	2865	2865	0
537	20241024	121900	99166725	2865	2865	2865	2865	0
538	20241024	121800	99166725	2865	2865	2865	2865	0
539	20241024	121700	99166725	2865	2865	2865	2865	0
540	20241024	121600	99166725	2865	2865	2865	2865	41
541	20241024	121500	99049260	2875	2875	2875	2875	0
542	20241024	121400	99049260	2875	2875	2875	2875	1
543	20241024	121300	99046385	2850	2850	2850	2850	0
544	20241024	121200	99046385	2850	2850	2850	2850	0
545	20241024	121100	99046385	2850	2850	2850	2850	0
546	20241024	121000	99046385	2850	2850	2850	2850	0
547	20241024	120900	99046385	2850	2850	2850	2850	0
548	20241024	120800	99046385	2850	2850	2850	2850	0
549	20241024	120700	99046385	2850	2850	2850	2850	0
550	20241024	120600	99046385	2850	2850	2850	2850	0
551	20241024	120500	99046385	2850	2850	2850	2850	0
552	20241024	120400	99046385	2850	2850	2850	2850	0
553	20241024	120300	99046385	2850	2850	2850	2850	0
554	20241024	120200	99046385	2850	2850	2850	2850	0
555	20241024	120100	99046385	2850	2850	2850	2850	0
556	20241024	120000	99046385	2850	2850	2850	2850	0
557	20241024	115900	99046385	2850	2850	2850	2850	50
558	20241024	115800	98903885	2850	2850	2850	2850	351
559	20241024	115700	97903535	2850	2850	2850	2850	0
560	20241024	115600	97903535	2850	2850	2850	2850	8
561	20241024	115500	97880735	2855	2855	2855	2855	0
562	20241024	115400	97880735	2855	2855	2855	2855	0
563	20241024	115300	97880735	2855	2850	2855	2850	3540
564	20241024	115200	87777600	2850	2840	2850	2840	100
565	20241024	115100	87493090	2815	2815	2815	2815	0
566	20241024	115000	87493090	2815	2815	2815	2815	0
567	20241024	114900	87493090	2815	2815	2815	2815	0
568	20241024	114800	87493090	2815	2815	2815	2815	0
569	20241024	114700	87493090	2815	2815	2815	2815	1
570	20241024	114600	87490275	2815	2815	2815	2815	0
571	20241024	114500	87490275	2815	2815	2815	2815	0
572	20241024	114400	87490275	2815	2815	2815	2815	0
573	20241024	114300	87490275	2815	2815	2815	2815	0
574	20241024	114200	87490275	2815	2815	2815	2815	164
575	20241024	114100	87028615	2815	2815	2815	2815	0
576	20241024	114000	87028615	2815	2815	2815	2815	0
577	20241024	113900	87028615	2815	2815	2815	2815	0
578	20241024	113800	87028615	2815	2815	2815	2815	0
579	20241024	113700	87028615	2815	2815	2815	2815	0
580	20241024	113600	87028615	2815	2815	2815	2815	0
581	20241024	113500	87028615	2815	2815	2815	2815	0
582	20241024	113400	87028615	2815	2820	2820	2815	1000
583	20241024	113300	84208970	2830	2830	2830	2830	0
584	20241024	113200	84208970	2830	2830	2830	2830	0
585	20241024	113100	84208970	2830	2830	2830	2830	1
586	20241024	113000	84206140	2820	2820	2820	2820	0
587	20241024	112900	84206140	2820	2825	2825	2820	1000
588	20241024	112800	81384805	2825	2825	2825	2825	0
589	20241024	112700	81384805	2825	2825	2825	2825	0
590	20241024	112600	81384805	2825	2840	2840	2825	8
591	20241024	112500	81362190	2840	2840	2840	2840	0
592	20241024	112400	81362190	2840	2840	2840	2840	0
593	20241024	112300	81362190	2840	2840	2840	2835	957
594	20241024	112200	78644340	2840	2840	2840	2840	0
595	20241024	112100	78644340	2840	2840	2840	2840	0
596	20241024	112000	78644340	2840	2840	2840	2840	0
597	20241024	111900	78644340	2840	2840	2840	2835	5057
598	20241024	111800	64282745	2850	2850	2850	2850	0
599	20241024	111700	64282745	2850	2850	2850	2850	0
600	20241024	111600	64282745	2850	2850	2850	2850	0
601	20241024	111500	64282745	2850	2850	2850	2850	0
602	20241024	111400	64282745	2850	2850	2850	2850	150
603	20241024	111300	63855245	2850	2845	2850	2845	388
604	20241024	111200	62749470	2840	2850	2850	2840	303
605	20241024	111100	61888600	2855	2855	2855	2855	0
606	20241024	111000	61888600	2855	2855	2855	2855	0
607	20241024	110900	61888600	2855	2855	2855	2855	0
608	20241024	110800	61888600	2855	2855	2855	2855	0
609	20241024	110700	61888600	2855	2855	2855	2855	0
610	20241024	110600	61888600	2855	2855	2855	2855	0
611	20241024	110500	61888600	2855	2855	2855	2855	0
612	20241024	110400	61888600	2855	2855	2855	2855	0
613	20241024	110300	61888600	2855	2855	2855	2855	0
614	20241024	110200	61888600	2855	2855	2855	2855	0
615	20241024	110100	61888600	2855	2855	2855	2855	3
616	20241024	110000	61880035	2855	2855	2855	2855	0
617	20241024	105900	61880035	2855	2855	2855	2855	0
618	20241024	105800	61880035	2855	2855	2855	2855	0
619	20241024	105700	61880035	2855	2855	2855	2855	0
620	20241024	105600	61880035	2855	2855	2855	2855	0
621	20241024	105500	61880035	2855	2855	2855	2855	50
622	20241024	105400	61737285	2840	2840	2840	2840	0
623	20241024	105300	61737285	2840	2840	2840	2840	0
624	20241024	105200	61737285	2840	2840	2840	2840	0
625	20241024	105100	61737285	2840	2840	2840	2840	0
626	20241024	105000	61737285	2840	2845	2855	2840	108
627	20241024	104900	61430455	2840	2840	2840	2840	20
628	20241024	104800	61373655	2840	2840	2840	2840	5
629	20241024	104700	61359455	2835	2835	2835	2835	0
630	20241024	104600	61359455	2835	2835	2835	2835	38
631	20241024	104500	61251725	2840	2840	2840	2840	20
632	20241024	104400	61194925	2845	2845	2845	2845	0
633	20241024	104300	61194925	2845	2845	2845	2845	0
634	20241024	104200	61194925	2845	2845	2845	2845	0
635	20241024	104100	61194925	2845	2845	2845	2845	0
636	20241024	104000	61194925	2845	2845	2845	2845	0
637	20241024	103900	61194925	2845	2845	2845	2845	0
638	20241024	103800	61194925	2845	2845	2845	2845	0
639	20241024	103700	61194925	2845	2845	2845	2845	0
640	20241024	103600	61194925	2845	2845	2845	2845	0
641	20241024	103500	61194925	2845	2845	2845	2845	0
642	20241024	103400	61194925	2845	2845	2845	2845	0
643	20241024	103300	61194925	2845	2845	2845	2845	0
644	20241024	103200	61194925	2845	2845	2845	2845	2
645	20241024	103100	61189235	2845	2845	2845	2845	3
646	20241024	103000	61180700	2845	2845	2845	2845	0
647	20241024	102900	61180700	2845	2845	2845	2845	1
648	20241024	102800	61177855	2820	2820	2820	2820	0
649	20241024	102700	61177855	2820	2820	2820	2820	0
650	20241024	102600	61177855	2820	2820	2820	2820	0
651	20241024	102500	61177855	2820	2820	2820	2820	0
652	20241024	102400	61177855	2820	2820	2820	2820	0
653	20241024	102300	61177855	2820	2820	2820	2820	0
654	20241024	102200	61177855	2820	2820	2820	2820	0
655	20241024	102100	61177855	2820	2820	2820	2820	0
656	20241024	102000	61177855	2820	2820	2820	2820	0
657	20241024	101900	61177855	2820	2820	2820	2820	0
658	20241024	101800	61177855	2820	2820	2820	2820	0
659	20241024	101700	61177855	2820	2820	2820	2820	0
660	20241024	101600	61177855	2820	2820	2820	2820	0
661	20241024	101500	61177855	2820	2820	2820	2820	0
662	20241024	101400	61177855	2820	2820	2820	2820	0
663	20241024	101300	61177855	2820	2820	2820	2820	0
664	20241024	101200	61177855	2820	2820	2820	2820	0
665	20241024	101100	61177855	2820	2820	2820	2820	0
666	20241024	101000	61177855	2820	2820	2820	2820	0
667	20241024	100900	61177855	2820	2820	2820	2820	6
668	20241024	100800	61160935	2850	2850	2850	2850	0
669	20241024	100700	61160935	2850	2850	2850	2850	0
670	20241024	100600	61160935	2850	2850	2850	2850	0
671	20241024	100500	61160935	2850	2850	2850	2850	0
672	20241024	100400	61160935	2850	2850	2850	2850	0
673	20241024	100300	61160935	2850	2850	2850	2850	5
674	20241024	100200	61146685	2830	2830	2830	2830	0
675	20241024	100100	61146685	2830	2830	2830	2820	1459
676	20241024	100000	57017725	2830	2830	2830	2830	1
677	20241024	095900	57014895	2850	2850	2850	2850	0
678	20241024	095800	57014895	2850	2850	2850	2850	0
679	20241024	095700	57014895	2850	2850	2850	2850	0
680	20241024	095600	57014895	2850	2850	2850	2850	0
681	20241024	095500	57014895	2850	2850	2850	2850	0
682	20241024	095400	57014895	2850	2850	2850	2850	1
683	20241024	095300	57012045	2875	2875	2875	2875	0
684	20241024	095200	57012045	2875	2875	2875	2875	0
685	20241024	095100	57012045	2875	2875	2875	2875	0
686	20241024	095000	57012045	2875	2875	2875	2875	0
687	20241024	094900	57012045	2875	2860	2875	2850	23
688	20241024	094800	56946245	2860	2860	2860	2860	1
689	20241024	094700	56943385	2860	2860	2860	2860	970
690	20241024	094600	54169185	2860	2860	2860	2860	3
691	20241024	094500	54160605	2860	2860	2860	2860	0
692	20241024	094400	54160605	2860	2860	2860	2860	0
693	20241024	094300	54160605	2860	2860	2860	2860	0
694	20241024	094200	54160605	2860	2860	2860	2860	123
695	20241024	094100	53808825	2860	2845	2860	2845	244
696	20241024	094000	53114600	2845	2820	2845	2820	141
697	20241024	093900	52716955	2835	2835	2835	2835	0
698	20241024	093800	52716955	2835	2835	2835	2835	1355
699	20241024	093700	48875530	2835	2835	2835	2835	5
700	20241024	093600	48861355	2835	2835	2835	2835	41
701	20241024	093500	48745120	2835	2835	2835	2835	3
702	20241024	093400	48736615	2835	2840	2845	2835	492
703	20241024	093300	47340380	2835	2835	2835	2835	0
704	20241024	093200	47340380	2835	2835	2835	2835	35
705	20241024	093100	47241155	2835	2835	2835	2835	0
706	20241024	093000	47241155	2835	2835	2835	2835	0
707	20241024	092900	47241155	2835	2835	2835	2835	12
708	20241024	092800	47207135	2845	2845	2845	2845	0
709	20241024	092700	47207135	2845	2845	2845	2845	0
710	20241024	092600	47207135	2845	2845	2845	2845	2
711	20241024	092500	47201445	2845	2845	2845	2845	0
712	20241024	092400	47201445	2845	2840	2845	2810	170
713	20241024	092300	46720870	2855	2855	2855	2855	1
714	20241024	092200	46718015	2855	2855	2855	2855	151
715	20241024	092100	46286910	2855	2830	2855	2830	2190
716	20241024	092000	40055110	2830	2795	2830	2795	4083
717	20241024	091900	28544505	2785	2785	2785	2785	0
718	20241024	091800	28544505	2785	2800	2800	2785	173
719	20241024	091700	28062675	2795	2795	2795	2795	0
720	20241024	091600	28062675	2795	2810	2810	2770	6007
721	20241024	091500	11237285	2815	2815	2815	2815	0
722	20241024	091400	11237285	2815	2815	2815	2815	0
723	20241024	091300	11237285	2815	2815	2815	2815	0
724	20241024	091200	11237285	2815	2815	2815	2815	0
725	20241024	091100	11237285	2815	2815	2815	2815	0
726	20241024	091000	11237285	2815	2815	2815	2815	55
727	20241024	090900	11082460	2810	2810	2810	2810	0
728	20241024	090800	11082460	2810	2805	2810	2805	1055
729	20241024	090700	8122910	2805	2800	2805	2800	1637
730	20241024	090600	3536420	2795	2795	2795	2795	21
731	20241024	090500	3477725	2795	2795	2795	2795	0
732	20241024	090400	3477725	2795	2800	2800	2795	353
733	20241024	090300	2489345	2800	2800	2800	2800	152
734	20241024	090200	2063745	2800	2800	2805	2800	500
735	20241024	090100	663690	2840	2840	2840	2840	0
736	20241024	090000	663690	2840	2850	2850	2840	233