KissMeData/001790/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183600	340021050	2980	2980	2980	2980	1787
3	20241007	183500	340021050	2980	2980	2980	2980	0
4	20241007	183400	340021050	2980	2980	2980	2980	0
5	20241007	183300	340021050	2980	2980	2980	2980	0
6	20241007	183200	340021050	2980	2980	2980	2980	0
7	20241007	183100	340021050	2980	2980	2980	2980	0
8	20241007	183000	340021050	2980	2980	2980	2980	0
9	20241007	182900	340021050	2980	2980	2980	2980	0
10	20241007	182800	340021050	2980	2980	2980	2980	0
11	20241007	182700	340021050	2980	2980	2980	2980	0
12	20241007	182600	340021050	2980	2980	2980	2980	0
13	20241007	182500	340021050	2980	2980	2980	2980	0
14	20241007	182400	340021050	2980	2980	2980	2980	0
15	20241007	182300	340021050	2980	2980	2980	2980	0
16	20241007	182200	340021050	2980	2980	2980	2980	0
17	20241007	182100	340021050	2980	2980	2980	2980	0
18	20241007	182000	340021050	2980	2980	2980	2980	0
19	20241007	181900	340021050	2980	2980	2980	2980	0
20	20241007	181800	340021050	2980	2980	2980	2980	0
21	20241007	181700	340021050	2980	2980	2980	2980	0
22	20241007	181600	340021050	2980	2980	2980	2980	0
23	20241007	181500	340021050	2980	2980	2980	2980	0
24	20241007	181400	340021050	2980	2980	2980	2980	0
25	20241007	181300	340021050	2980	2980	2980	2980	0
26	20241007	181200	340021050	2980	2980	2980	2980	0
27	20241007	181100	340021050	2980	2980	2980	2980	0
28	20241007	181000	340021050	2980	2980	2980	2980	0
29	20241007	180900	340021050	2980	2980	2980	2980	0
30	20241007	180800	340021050	2980	2980	2980	2980	0
31	20241007	180700	340021050	2980	2980	2980	2980	0
32	20241007	180600	340021050	2980	2980	2980	2980	1787
33	20241007	180500	340021050	2980	2980	2980	2980	0
34	20241007	180400	340021050	2980	2980	2980	2980	0
35	20241007	180300	340021050	2980	2980	2980	2980	0
36	20241007	180200	340021050	2980	2980	2980	2980	0
37	20241007	180100	340021050	2980	2980	2980	2980	0
38	20241007	180000	340021050	2980	2980	2980	2980	0
39	20241007	175900	340021050	2980	2980	2980	2980	0
40	20241007	175800	340021050	2980	2980	2980	2980	0
41	20241007	175700	340021050	2980	2980	2980	2980	0
42	20241007	175600	340021050	2980	2980	2980	2980	0
43	20241007	175500	340021050	2980	2980	2980	2980	0
44	20241007	175400	340021050	2980	2980	2980	2980	0
45	20241007	175300	340021050	2980	2980	2980	2980	0
46	20241007	175200	340021050	2980	2980	2980	2980	0
47	20241007	175100	340021050	2980	2980	2980	2980	0
48	20241007	175000	340021050	2980	2980	2980	2980	0
49	20241007	174900	340021050	2980	2980	2980	2980	0
50	20241007	174800	340021050	2980	2980	2980	2980	0
51	20241007	174700	340021050	2980	2980	2980	2980	0
52	20241007	174600	340021050	2980	2980	2980	2980	0
53	20241007	174500	340021050	2980	2980	2980	2980	0
54	20241007	174400	340021050	2980	2980	2980	2980	0
55	20241007	174300	340021050	2980	2980	2980	2980	0
56	20241007	174200	340021050	2980	2980	2980	2980	0
57	20241007	174100	340021050	2980	2980	2980	2980	0
58	20241007	174000	340021050	2980	2980	2980	2980	0
59	20241007	173900	340021050	2980	2980	2980	2980	0
60	20241007	173800	340021050	2980	2980	2980	2980	0
61	20241007	173700	340021050	2980	2980	2980	2980	0
62	20241007	173600	340021050	2980	2980	2980	2980	1787
63	20241007	173500	340021050	2980	2980	2980	2980	0
64	20241007	173400	340021050	2980	2980	2980	2980	0
65	20241007	173300	340021050	2980	2980	2980	2980	0
66	20241007	173200	340021050	2980	2980	2980	2980	0
67	20241007	173100	340021050	2980	2980	2980	2980	0
68	20241007	173000	340021050	2980	2980	2980	2980	0
69	20241007	172900	340021050	2980	2980	2980	2980	0
70	20241007	172800	340021050	2980	2980	2980	2980	0
71	20241007	172700	340021050	2980	2980	2980	2980	0
72	20241007	172600	340021050	2980	2980	2980	2980	0
73	20241007	172500	340021050	2980	2980	2980	2980	0
74	20241007	172400	340021050	2980	2980	2980	2980	0
75	20241007	172300	340021050	2980	2980	2980	2980	0
76	20241007	172200	340021050	2980	2980	2980	2980	0
77	20241007	172100	340021050	2980	2980	2980	2980	0
78	20241007	172000	340021050	2980	2980	2980	2980	0
79	20241007	171900	340021050	2980	2980	2980	2980	0
80	20241007	171800	340021050	2980	2980	2980	2980	0
81	20241007	171700	340021050	2980	2980	2980	2980	0
82	20241007	171600	340021050	2980	2980	2980	2980	0
83	20241007	171500	340021050	2980	2980	2980	2980	0
84	20241007	171400	340021050	2980	2980	2980	2980	0
85	20241007	171300	340021050	2980	2980	2980	2980	0
86	20241007	171200	340021050	2980	2980	2980	2980	0
87	20241007	171100	340021050	2980	2980	2980	2980	0
88	20241007	171000	340021050	2980	2980	2980	2980	0
89	20241007	170900	340021050	2980	2980	2980	2980	0
90	20241007	170800	340021050	2980	2980	2980	2980	0
91	20241007	170700	340021050	2980	2980	2980	2980	0
92	20241007	170600	340021050	2980	2980	2980	2980	1787
93	20241007	170500	340021050	2980	2980	2980	2980	0
94	20241007	170400	340021050	2980	2980	2980	2980	0
95	20241007	170300	340021050	2980	2980	2980	2980	0
96	20241007	170200	340021050	2980	2980	2980	2980	0
97	20241007	170100	340021050	2980	2980	2980	2980	0
98	20241007	170000	340021050	2980	2980	2980	2980	0
99	20241007	165900	340021050	2980	2980	2980	2980	0
100	20241007	165800	340021050	2980	2980	2980	2980	0
101	20241007	165700	340021050	2980	2980	2980	2980	0
102	20241007	165600	340021050	2980	2980	2980	2980	0
103	20241007	165500	340021050	2980	2980	2980	2980	0
104	20241007	165400	340021050	2980	2980	2980	2980	0
105	20241007	165300	340021050	2980	2980	2980	2980	0
106	20241007	165200	340021050	2980	2980	2980	2980	0
107	20241007	165100	340021050	2980	2980	2980	2980	0
108	20241007	165000	340021050	2980	2980	2980	2980	0
109	20241007	164900	340021050	2980	2980	2980	2980	0
110	20241007	164800	340021050	2980	2980	2980	2980	0
111	20241007	164700	340021050	2980	2980	2980	2980	0
112	20241007	164600	340021050	2980	2980	2980	2980	0
113	20241007	164500	340021050	2980	2980	2980	2980	0
114	20241007	164400	340021050	2980	2980	2980	2980	0
115	20241007	164300	340021050	2980	2980	2980	2980	0
116	20241007	164200	340021050	2980	2980	2980	2980	0
117	20241007	164100	340021050	2980	2980	2980	2980	0
118	20241007	164000	340021050	2980	2980	2980	2980	0
119	20241007	163900	340021050	2980	2980	2980	2980	0
120	20241007	163800	340021050	2980	2980	2980	2980	0
121	20241007	163700	340021050	2980	2980	2980	2980	0
122	20241007	163600	340021050	2980	2980	2980	2980	1787
123	20241007	163500	340021050	2980	2980	2980	2980	0
124	20241007	163400	340021050	2980	2980	2980	2980	0
125	20241007	163300	340021050	2980	2980	2980	2980	0
126	20241007	163200	340021050	2980	2980	2980	2980	0
127	20241007	163100	340021050	2980	2980	2980	2980	0
128	20241007	163000	340021050	2980	2980	2980	2980	0
129	20241007	162900	340021050	2980	2980	2980	2980	0
130	20241007	162800	340021050	2980	2980	2980	2980	0
131	20241007	162700	340021050	2980	2980	2980	2980	0
132	20241007	162600	340021050	2980	2980	2980	2980	0
133	20241007	162500	340021050	2980	2980	2980	2980	0
134	20241007	162400	340021050	2980	2980	2980	2980	0
135	20241007	162300	340021050	2980	2980	2980	2980	0
136	20241007	162200	340021050	2980	2980	2980	2980	0
137	20241007	162100	340021050	2980	2980	2980	2980	0
138	20241007	162000	340021050	2980	2980	2980	2980	0
139	20241007	161900	340021050	2980	2980	2980	2980	0
140	20241007	161800	340021050	2980	2980	2980	2980	0
141	20241007	161700	340021050	2980	2980	2980	2980	0
142	20241007	161600	340021050	2980	2980	2980	2980	0
143	20241007	161500	340021050	2980	2980	2980	2980	0
144	20241007	161400	340021050	2980	2980	2980	2980	0
145	20241007	161300	340021050	2980	2980	2980	2980	0
146	20241007	161200	340021050	2980	2980	2980	2980	0
147	20241007	161100	340021050	2980	2980	2980	2980	0
148	20241007	161000	340021050	2980	2980	2980	2980	0
149	20241007	160900	340021050	2980	2980	2980	2980	0
150	20241007	160800	340021050	2980	2980	2980	2980	0
151	20241007	160700	340021050	2980	2980	2980	2980	0
152	20241007	160600	340021050	2980	2980	2980	2980	1787
153	20241007	160500	340021050	2980	2980	2980	2980	0
154	20241007	160400	340021050	2980	2980	2980	2980	0
155	20241007	160300	340021050	2980	2980	2980	2980	0
156	20241007	160200	340021050	2980	2980	2980	2980	0
157	20241007	160100	340021050	2980	2980	2980	2980	0
158	20241007	160000	340021050	2980	2980	2980	2980	0
159	20241007	155900	340021050	2980	2980	2980	2980	0
160	20241007	155800	340021050	2980	2980	2980	2980	0
161	20241007	155700	340021050	2980	2980	2980	2980	0
162	20241007	155600	340021050	2980	2980	2980	2980	0
163	20241007	155500	340021050	2980	2980	2980	2980	0
164	20241007	155400	340021050	2980	2980	2980	2980	0
165	20241007	155300	340021050	2980	2980	2980	2980	0
166	20241007	155200	340021050	2980	2980	2980	2980	0
167	20241007	155100	340021050	2980	2980	2980	2980	0
168	20241007	155000	340021050	2980	2980	2980	2980	0
169	20241007	154900	340021050	2980	2980	2980	2980	0
170	20241007	154800	340021050	2980	2980	2980	2980	0
171	20241007	154700	340021050	2980	2980	2980	2980	0
172	20241007	154600	340021050	2980	2980	2980	2980	0
173	20241007	154500	340021050	2980	2980	2980	2980	0
174	20241007	154400	340021050	2980	2980	2980	2980	0
175	20241007	154300	340021050	2980	2980	2980	2980	0
176	20241007	154200	340021050	2980	2980	2980	2980	0
177	20241007	154100	340021050	2980	2980	2980	2980	0
178	20241007	154000	340021050	2980	2980	2980	2980	0
179	20241007	153900	340021050	2980	2980	2980	2980	0
180	20241007	153800	340021050	2980	2980	2980	2980	0
181	20241007	153700	340021050	2980	2980	2980	2980	0
182	20241007	153600	340021050	2980	2980	2980	2980	1787
183	20241007	153500	340021050	2980	2980	2980	2980	0
184	20241007	153400	340021050	2980	2980	2980	2980	0
185	20241007	153300	340021050	2980	2980	2980	2980	0
186	20241007	153200	340021050	2980	2980	2980	2980	0
187	20241007	153100	340021050	2980	2980	2980	2980	0
188	20241007	153000	340021050	2980	2980	2980	2980	1787
189	20241007	152900	334695790	2985	2985	2985	2985	0
190	20241007	152800	334695790	2985	2985	2985	2985	0
191	20241007	152700	334695790	2985	2985	2985	2985	0
192	20241007	152600	334695790	2985	2985	2985	2985	0
193	20241007	152500	334695790	2985	2985	2985	2985	0
194	20241007	152400	334695790	2985	2985	2985	2985	0
195	20241007	152300	334695790	2985	2985	2985	2985	0
196	20241007	152200	334695790	2985	2985	2985	2985	0
197	20241007	152100	334695790	2985	2985	2985	2985	0
198	20241007	152000	334695790	2985	2985	2985	2985	0
199	20241007	151900	334695790	2985	2985	2985	2980	283
200	20241007	151800	333851220	2980	2980	2980	2980	500
201	20241007	151700	332361220	2985	2980	2985	2980	1001
202	20241007	151600	329378235	2980	2980	2980	2980	1000
203	20241007	151500	326398235	2985	2985	2985	2985	0
204	20241007	151400	326398235	2985	2985	2985	2985	0
205	20241007	151300	326398235	2985	2985	2985	2985	0
206	20241007	151200	326398235	2985	2985	2985	2985	0
207	20241007	151100	326398235	2985	2985	2985	2985	1214
208	20241007	151000	322774445	2980	2980	2980	2980	5
209	20241007	150900	322759545	2980	2980	2980	2980	0
210	20241007	150800	322759545	2980	2990	2990	2980	1929
211	20241007	150700	316994155	2990	2990	2990	2990	3
212	20241007	150600	316985185	2990	2990	2990	2990	235
213	20241007	150500	316282535	2990	2990	2990	2990	0
214	20241007	150400	316282535	2990	2990	2990	2990	0
215	20241007	150300	316282535	2990	2990	2990	2990	4
216	20241007	150200	316270575	2990	2990	2990	2990	50
217	20241007	150100	316121075	2990	2990	2990	2990	0
218	20241007	150000	316121075	2990	2980	2990	2980	6264
219	20241007	145900	297414940	2985	2980	2985	2980	2
220	20241007	145800	297408975	2980	2980	2980	2980	1
221	20241007	145700	297405995	2985	2975	2985	2975	3838
222	20241007	145600	285985525	2980	2980	2980	2980	0
223	20241007	145500	285985525	2980	2980	2980	2980	0
224	20241007	145400	285985525	2980	2980	2980	2980	1791
225	20241007	145300	280648345	2980	2980	2980	2980	53
226	20241007	145200	280490405	2985	2985	2985	2985	47
227	20241007	145100	280350110	2975	2980	2980	2975	30
228	20241007	145000	280260840	2985	2985	2985	2985	0
229	20241007	144900	280260840	2985	2980	2985	2980	52
230	20241007	144800	280105870	2985	2985	2985	2985	0
231	20241007	144700	280105870	2985	2985	2985	2985	730
232	20241007	144600	277926820	2980	2980	2980	2980	22
233	20241007	144500	277861260	2980	2980	2985	2980	72
234	20241007	144400	277646540	2980	2980	2980	2980	0
235	20241007	144300	277646540	2980	2980	2980	2980	1
236	20241007	144200	277643560	2985	2985	2985	2985	0
237	20241007	144100	277643560	2985	2985	2985	2985	0
238	20241007	144000	277643560	2985	2985	2985	2985	141
239	20241007	143900	277222675	2980	2980	2980	2980	0
240	20241007	143800	277222675	2980	2980	2980	2980	0
241	20241007	143700	277222675	2980	2980	2980	2980	0
242	20241007	143600	277222675	2980	2980	2980	2980	0
243	20241007	143500	277222675	2980	2980	2980	2980	0
244	20241007	143400	277222675	2980	2980	2980	2980	1
245	20241007	143300	277219695	2980	2985	2985	2980	168
246	20241007	143200	276718220	2985	2985	2985	2985	5
247	20241007	143100	276703295	2985	2980	2985	2980	2
248	20241007	143000	276697330	2980	2980	2980	2980	0
249	20241007	142900	276697330	2980	2980	2980	2980	500
250	20241007	142800	275207330	2980	2985	2985	2980	828
251	20241007	142700	272739390	2985	2985	2985	2985	0
252	20241007	142600	272739390	2985	2985	2985	2985	1
253	20241007	142500	272736405	2980	2985	2985	2980	3
254	20241007	142400	272727460	2980	2980	2980	2980	0
255	20241007	142300	272727460	2980	2980	2980	2980	100
256	20241007	142200	272429460	2980	2980	2980	2980	0
257	20241007	142100	272429460	2980	2980	2980	2980	1
258	20241007	142000	272426480	2980	2975	2980	2975	993
259	20241007	141900	269467345	2980	2980	2980	2980	215
260	20241007	141800	268826645	2980	2975	2980	2975	741
261	20241007	141700	266618475	2980	2980	2980	2980	753
262	20241007	141600	264374535	2980	2980	2980	2980	0
263	20241007	141500	264374535	2980	2980	2980	2980	1
264	20241007	141400	264371555	2975	2975	2975	2975	0
265	20241007	141300	264371555	2975	2975	2975	2975	10
266	20241007	141200	264341805	2975	2975	2975	2975	0
267	20241007	141100	264341805	2975	2975	2975	2975	0
268	20241007	141000	264341805	2975	2975	2975	2975	2
269	20241007	140900	264335855	2975	2975	2975	2975	1
270	20241007	140800	264332880	2975	2975	2975	2975	39
271	20241007	140700	264216855	2975	2975	2975	2975	1
272	20241007	140600	264213880	2980	2980	2980	2980	29
273	20241007	140500	264127460	2975	2975	2975	2975	1
274	20241007	140400	264124485	2975	2975	2975	2975	14
275	20241007	140300	264082835	2975	2975	2975	2975	0
276	20241007	140200	264082835	2975	2975	2975	2975	1
277	20241007	140100	264079860	2980	2980	2980	2980	0
278	20241007	140000	264079860	2980	2980	2980	2980	0
279	20241007	135900	264079860	2980	2980	2980	2980	0
280	20241007	135800	264079860	2980	2980	2980	2980	0
281	20241007	135700	264079860	2980	2975	2980	2975	24
282	20241007	135600	264008455	2980	2980	2980	2980	275
283	20241007	135500	263188955	2980	2980	2980	2980	8
284	20241007	135400	263165115	2975	2975	2975	2975	1
285	20241007	135300	263162140	2975	2975	2975	2975	2
286	20241007	135200	263156190	2975	2975	2975	2975	1
287	20241007	135100	263153215	2980	2980	2980	2980	56
288	20241007	135000	262986335	2985	2985	2985	2985	0
289	20241007	134900	262986335	2985	2985	2985	2985	0
290	20241007	134800	262986335	2985	2985	2985	2985	0
291	20241007	134700	262986335	2985	2985	2985	2985	0
292	20241007	134600	262986335	2985	2980	2985	2980	16
293	20241007	134500	262938610	2980	2980	2980	2980	2960
294	20241007	134400	254117810	2980	2980	2980	2980	0
295	20241007	134300	254117810	2980	2980	2980	2980	0
296	20241007	134200	254117810	2980	2980	2980	2980	1
297	20241007	134100	254114830	2975	2975	2975	2975	1
298	20241007	134000	254111855	2975	2980	2980	2975	501
299	20241007	133900	252618880	2980	2980	2980	2980	500
300	20241007	133800	251128880	2975	2975	2975	2975	1
301	20241007	133700	251125905	2975	2975	2975	2975	1
302	20241007	133600	251122930	2980	2980	2980	2980	0
303	20241007	133500	251122930	2980	2980	2980	2980	0
304	20241007	133400	251122930	2980	2980	2980	2980	0
305	20241007	133300	251122930	2980	2980	2980	2980	0
306	20241007	133200	251122930	2980	2980	2980	2980	1239
307	20241007	133100	247430710	2980	2980	2980	2980	0
308	20241007	133000	247430710	2980	2980	2980	2980	0
309	20241007	132900	247430710	2980	2980	2980	2980	331
310	20241007	132800	246444330	2980	2980	2980	2980	0
311	20241007	132700	246444330	2980	2980	2980	2980	1
312	20241007	132600	246441350	2980	2980	2980	2980	0
313	20241007	132500	246441350	2980	2985	2985	2980	503
314	20241007	132400	244942400	2985	2985	2985	2985	0
315	20241007	132300	244942400	2985	2985	2985	2985	0
316	20241007	132200	244942400	2985	2980	2985	2980	284
317	20241007	132100	244095840	2980	2980	2980	2980	0
318	20241007	132000	244095840	2980	2980	2980	2980	31
319	20241007	131900	244003460	2980	2980	2980	2980	0
320	20241007	131800	244003460	2980	2980	2980	2980	1000
321	20241007	131700	241023460	2980	2980	2980	2980	2
322	20241007	131600	241017500	2980	2980	2985	2980	97
323	20241007	131500	240728080	2980	2980	2980	2980	0
324	20241007	131400	240728080	2980	2980	2980	2980	1
325	20241007	131300	240725100	2980	2980	2980	2980	201
326	20241007	131200	240126120	2980	2980	2980	2980	200
327	20241007	131100	239530120	2980	2980	2980	2980	1
328	20241007	131000	239527140	2980	2980	2980	2980	1921
329	20241007	130900	233802560	2980	2980	2980	2980	0
330	20241007	130800	233802560	2980	2980	2980	2980	0
331	20241007	130700	233802560	2980	2980	2980	2980	0
332	20241007	130600	233802560	2980	2980	2980	2980	1
333	20241007	130500	233799580	2980	2980	2980	2980	0
334	20241007	130400	233799580	2980	2970	2980	2970	1229
335	20241007	130300	230148670	2980	2980	2980	2980	0
336	20241007	130200	230148670	2980	2980	2980	2980	0
337	20241007	130100	230148670	2980	2980	2980	2980	10
338	20241007	130000	230118870	2970	2970	2970	2970	2
339	20241007	125900	230112930	2980	2970	2980	2970	3796
340	20241007	125800	218810130	2975	2970	2975	2970	9
341	20241007	125700	218783395	2970	2970	2970	2970	1
342	20241007	125600	218780425	2975	2975	2975	2975	0
343	20241007	125500	218780425	2975	2975	2975	2975	0
344	20241007	125400	218780425	2975	2975	2975	2975	0
345	20241007	125300	218780425	2975	2975	2975	2975	0
346	20241007	125200	218780425	2975	2975	2975	2975	0
347	20241007	125100	218780425	2975	2975	2975	2975	0
348	20241007	125000	218780425	2975	2975	2975	2975	0
349	20241007	124900	218780425	2975	2970	2975	2970	2
350	20241007	124800	218774480	2975	2975	2975	2975	1
351	20241007	124700	218771505	2970	2970	2970	2970	1
352	20241007	124600	218768535	2970	2970	2970	2970	2
353	20241007	124500	218762595	2975	2975	2975	2975	0
354	20241007	124400	218762595	2975	2975	2975	2975	0
355	20241007	124300	218762595	2975	2975	2975	2975	0
356	20241007	124200	218762595	2975	2975	2975	2975	0
357	20241007	124100	218762595	2975	2970	2975	2970	3
358	20241007	124000	218753680	2975	2975	2975	2975	1
359	20241007	123900	218750705	2970	2970	2970	2970	0
360	20241007	123800	218750705	2970	2970	2970	2970	105
361	20241007	123700	218438855	2965	2965	2965	2965	21
362	20241007	123600	218376590	2965	2965	2965	2965	2
363	20241007	123500	218370660	2975	2975	2975	2975	1
364	20241007	123400	218367685	2965	2965	2965	2965	1
365	20241007	123300	218364720	2975	2965	2975	2965	2
366	20241007	123200	218358780	2975	2965	2975	2965	1165
367	20241007	123100	214894555	2975	2965	2975	2965	35
368	20241007	123000	214790760	2965	2965	2965	2965	1
369	20241007	122900	214787795	2975	2975	2975	2975	10
370	20241007	122800	214758045	2975	2975	2975	2975	200
371	20241007	122700	214163045	2975	2975	2975	2975	7
372	20241007	122600	214142220	2970	2970	2970	2970	656
373	20241007	122500	212193900	2965	2965	2965	2965	0
374	20241007	122400	212193900	2965	2960	2965	2960	15
375	20241007	122300	212149430	2965	2965	2965	2965	0
376	20241007	122200	212149430	2965	2965	2965	2965	4028
377	20241007	122100	200206410	2970	2965	2970	2965	52
378	20241007	122000	200051980	2965	2965	2965	2965	1
379	20241007	121900	200049015	2970	2970	2970	2970	0
380	20241007	121800	200049015	2970	2970	2970	2970	0
381	20241007	121700	200049015	2970	2970	2970	2970	0
382	20241007	121600	200049015	2970	2965	2970	2965	90
383	20241007	121500	199781940	2970	2970	2970	2970	0
384	20241007	121400	199781940	2970	2970	2970	2970	94
385	20241007	121300	199502760	2965	2965	2965	2965	0
386	20241007	121200	199502760	2965	2965	2965	2965	0
387	20241007	121100	199502760	2965	2970	2970	2965	6
388	20241007	121000	199484945	2970	2970	2970	2970	36
389	20241007	120900	199378025	2970	2970	2970	2970	0
390	20241007	120800	199378025	2970	2965	2970	2965	115
391	20241007	120700	199036485	2970	2970	2970	2965	1791
392	20241007	120600	193717410	2975	2970	2975	2970	2
393	20241007	120500	193711465	2970	2970	2970	2970	0
394	20241007	120400	193711465	2970	2970	2970	2970	0
395	20241007	120300	193711465	2970	2970	2970	2970	0
396	20241007	120200	193711465	2970	2970	2970	2970	20
397	20241007	120100	193652065	2970	2970	2970	2970	0
398	20241007	120000	193652065	2970	2970	2970	2970	20
399	20241007	115900	193592665	2970	2970	2970	2970	1
400	20241007	115800	193589695	2970	2970	2970	2970	0
401	20241007	115700	193589695	2970	2970	2970	2970	60
402	20241007	115600	193411495	2970	2970	2970	2970	0
403	20241007	115500	193411495	2970	2970	2970	2970	0
404	20241007	115400	193411495	2970	2970	2970	2970	1
405	20241007	115300	193408525	2970	2970	2970	2970	6
406	20241007	115200	193390705	2970	2970	2970	2970	0
407	20241007	115100	193390705	2970	2970	2970	2970	1
408	20241007	115000	193387735	2970	2970	2970	2970	0
409	20241007	114900	193387735	2970	2970	2970	2970	200
410	20241007	114800	192793735	2970	2970	2970	2970	0
411	20241007	114700	192793735	2970	2970	2970	2970	0
412	20241007	114600	192793735	2970	2970	2970	2970	550
413	20241007	114500	191160235	2970	2970	2970	2970	0
414	20241007	114400	191160235	2970	2970	2970	2970	1
415	20241007	114300	191157265	2970	2970	2970	2970	0
416	20241007	114200	191157265	2970	2970	2970	2970	0
417	20241007	114100	191157265	2970	2970	2970	2970	3
418	20241007	114000	191148355	2975	2975	2975	2975	1
419	20241007	113900	191145380	2970	2970	2970	2970	0
420	20241007	113800	191145380	2970	2970	2970	2970	99
421	20241007	113700	190851350	2975	2975	2975	2975	2036
422	20241007	113600	184794250	2975	2975	2975	2975	56
423	20241007	113500	184627650	2975	2975	2975	2975	316
424	20241007	113400	183687550	2975	2975	2975	2975	1
425	20241007	113300	183684575	2975	2975	2975	2975	242
426	20241007	113200	182964625	2975	2975	2975	2975	0
427	20241007	113100	182964625	2975	2975	2975	2975	1
428	20241007	113000	182961650	2975	2975	2975	2975	0
429	20241007	112900	182961650	2975	2975	2975	2975	1
430	20241007	112800	182958675	2975	2975	2975	2975	2
431	20241007	112700	182952725	2975	2975	2975	2975	0
432	20241007	112600	182952725	2975	2980	2980	2975	54
433	20241007	112500	182791810	2980	2980	2980	2980	0
434	20241007	112400	182791810	2980	2980	2980	2980	0
435	20241007	112300	182791810	2980	2980	2980	2980	253
436	20241007	112200	182037870	2980	2980	2980	2980	25
437	20241007	112100	181963370	2975	2975	2975	2975	0
438	20241007	112000	181963370	2975	2975	2975	2975	0
439	20241007	111900	181963370	2975	2975	2975	2975	1
440	20241007	111800	181960395	2980	2980	2980	2980	0
441	20241007	111700	181960395	2980	2980	2980	2980	399
442	20241007	111600	180771375	2980	2980	2980	2980	292
443	20241007	111500	179901215	2980	2980	2980	2980	4
444	20241007	111400	179889295	2985	2985	2985	2985	0
445	20241007	111300	179889295	2985	2985	2985	2985	0
446	20241007	111200	179889295	2985	2985	2985	2985	163
447	20241007	111100	179402740	2985	2985	2985	2985	200
448	20241007	111000	178805740	2985	2985	2985	2985	25
449	20241007	110900	178731115	2985	2985	2985	2985	2593
450	20241007	110800	170991010	2980	2980	2980	2980	39
451	20241007	110700	170874790	2980	2980	2980	2980	0
452	20241007	110600	170874790	2980	2980	2980	2980	1
453	20241007	110500	170871810	2980	2980	2980	2980	2
454	20241007	110400	170865850	2980	2980	2980	2980	50
455	20241007	110300	170716850	2980	2980	2980	2980	50
456	20241007	110200	170567850	2980	2980	2980	2980	40
457	20241007	110100	170448650	2980	2975	2980	2975	77
458	20241007	110000	170219195	2975	2975	2975	2975	1
459	20241007	105900	170216220	2975	2975	2975	2975	0
460	20241007	105800	170216220	2975	2975	2975	2975	0
461	20241007	105700	170216220	2975	2975	2975	2975	0
462	20241007	105600	170216220	2975	2975	2975	2975	1
463	20241007	105500	170213245	2975	2975	2975	2975	4
464	20241007	105400	170201345	2975	2980	2980	2975	107
465	20241007	105300	169883010	2985	2975	2985	2975	742
466	20241007	105200	167673140	2975	2975	2975	2975	500
467	20241007	105100	166185640	2975	2975	2975	2975	2
468	20241007	105000	166179690	2980	2980	2980	2980	0
469	20241007	104900	166179690	2980	2975	2980	2975	24
470	20241007	104800	166108175	2980	2975	2980	2975	9
471	20241007	104700	166081395	2980	2980	2980	2980	687
472	20241007	104600	164034135	2980	2980	2980	2980	0
473	20241007	104500	164034135	2980	2980	2980	2980	0
474	20241007	104400	164034135	2980	2980	2980	2980	1063
475	20241007	104300	160866395	2980	2980	2980	2980	0
476	20241007	104200	160866395	2980	2980	2980	2980	0
477	20241007	104100	160866395	2980	2980	2980	2980	50
478	20241007	104000	160717395	2980	2980	2980	2980	1985
479	20241007	103900	154802095	2980	2980	2980	2980	1000
480	20241007	103800	151822095	2980	2980	2980	2980	0
481	20241007	103700	151822095	2980	2980	2980	2980	0
482	20241007	103600	151822095	2980	2980	2980	2980	1103
483	20241007	103500	148535155	2980	2980	2980	2980	7
484	20241007	103400	148514295	2980	2980	2980	2980	1001
485	20241007	103300	145531315	2980	2980	2980	2980	10
486	20241007	103200	145501515	2980	2975	2985	2975	6733
487	20241007	103100	125447200	2970	2970	2970	2970	486
488	20241007	103000	124003780	2970	2970	2970	2970	1000
489	20241007	102900	121033780	2970	2970	2970	2970	0
490	20241007	102800	121033780	2970	2970	2970	2970	1000
491	20241007	102700	118063780	2970	2970	2970	2970	0
492	20241007	102600	118063780	2970	2970	2970	2970	0
493	20241007	102500	118063780	2970	2970	2970	2970	1001
494	20241007	102400	115090810	2970	2970	2970	2970	0
495	20241007	102300	115090810	2970	2970	2970	2970	0
496	20241007	102200	115090810	2970	2970	2970	2970	50
497	20241007	102100	114942310	2960	2960	2960	2960	0
498	20241007	102000	114942310	2960	2960	2960	2960	73
499	20241007	101900	114726230	2960	2960	2960	2960	0
500	20241007	101800	114726230	2960	2960	2960	2960	0
501	20241007	101700	114726230	2960	2960	2960	2960	2
502	20241007	101600	114720310	2965	2965	2965	2965	1180
503	20241007	101500	111221610	2965	2965	2965	2965	4
504	20241007	101400	111209750	2970	2970	2970	2970	0
505	20241007	101300	111209750	2970	2965	2970	2965	11
506	20241007	101200	111177130	2970	2970	2970	2970	0
507	20241007	101100	111177130	2970	2970	2970	2970	0
508	20241007	101000	111177130	2970	2970	2970	2970	36
509	20241007	100900	111070210	2965	2965	2965	2965	3
510	20241007	100800	111061315	2970	2970	2970	2970	0
511	20241007	100700	111061315	2970	2970	2970	2970	11
512	20241007	100600	111028645	2970	2970	2970	2970	174
513	20241007	100500	110511865	2970	2970	2970	2970	64
514	20241007	100400	110321785	2970	2970	2970	2970	0
515	20241007	100300	110321785	2970	2970	2970	2970	780
516	20241007	100200	108005185	2970	2970	2970	2970	1
517	20241007	100100	108002215	2970	2970	2970	2970	0
518	20241007	100000	108002215	2970	2965	2970	2965	390
519	20241007	095900	106844110	2965	2965	2965	2965	0
520	20241007	095800	106844110	2965	2965	2965	2965	0
521	20241007	095700	106844110	2965	2965	2965	2965	2
522	20241007	095600	106838180	2965	2965	2965	2965	163
523	20241007	095500	106354885	2965	2965	2965	2965	0
524	20241007	095400	106354885	2965	2965	2965	2965	0
525	20241007	095300	106354885	2965	2965	2965	2965	0
526	20241007	095200	106354885	2965	2965	2965	2965	0
527	20241007	095100	106354885	2965	2965	2965	2965	151
528	20241007	095000	105907170	2965	2965	2965	2965	62
529	20241007	094900	105723340	2965	2965	2965	2965	0
530	20241007	094800	105723340	2965	2970	2970	2965	467
531	20241007	094700	104338650	2970	2970	2970	2970	0
532	20241007	094600	104338650	2970	2970	2970	2970	19
533	20241007	094500	104282220	2970	2965	2970	2965	666
534	20241007	094400	102307525	2970	2970	2970	2970	5
535	20241007	094300	102292675	2970	2970	2970	2970	101
536	20241007	094200	101992705	2970	2970	2970	2970	0
537	20241007	094100	101992705	2970	2975	2975	2970	118
538	20241007	094000	101642215	2975	2975	2975	2975	3
539	20241007	093900	101633290	2975	2975	2975	2975	1
540	20241007	093800	101630315	2975	2975	2975	2975	7
541	20241007	093700	101609490	2965	2965	2965	2965	39
542	20241007	093600	101493855	2975	2975	2975	2975	0
543	20241007	093500	101493855	2975	2975	2975	2975	0
544	20241007	093400	101493855	2975	2975	2975	2975	1
545	20241007	093300	101490880	2975	2975	2975	2960	25
546	20241007	093200	101416700	2975	2975	2975	2975	10
547	20241007	093100	101386950	2975	2960	2975	2960	29
548	20241007	093000	101301065	2975	2975	2975	2975	3000
549	20241007	092900	92376065	2975	2970	2975	2970	131
550	20241007	092800	91986990	2975	2975	2975	2975	1
551	20241007	092700	91984015	2960	2970	2975	2960	16
552	20241007	092600	91936630	2965	2970	2975	2965	2409
553	20241007	092500	84792985	2970	2970	2970	2970	1243
554	20241007	092400	81101275	2975	2980	2980	2975	248
555	20241007	092300	80362850	2980	2980	2980	2980	0
556	20241007	092200	80362850	2980	2980	2980	2980	0
557	20241007	092100	80362850	2980	2980	2980	2980	12
558	20241007	092000	80327090	2985	2980	2985	2980	2958
559	20241007	091900	71498075	2980	2980	2980	2975	1456
560	20241007	091800	67164200	2980	2980	2980	2980	1220
561	20241007	091700	63528600	2980	2980	2980	2975	2883
562	20241007	091600	54942260	2980	2975	2980	2975	1370
563	20241007	091500	50864725	2975	2975	2975	2975	847
564	20241007	091400	48344900	2980	2965	2980	2965	4852
565	20241007	091300	33921655	2970	2970	2970	2965	1079
566	20241007	091200	30722025	2965	2965	2965	2965	41
567	20241007	091100	30600460	2970	2970	2970	2970	44
568	20241007	091000	30469780	2970	2970	2970	2970	6
569	20241007	090900	30451960	2970	2970	2970	2960	96
570	20241007	090800	30166940	2970	2970	2970	2970	1
571	20241007	090700	30163970	2960	2965	2970	2960	616
572	20241007	090600	28337515	2960	2965	2965	2960	1042
573	20241007	090500	25250635	2965	2965	2965	2965	1
574	20241007	090400	25247670	2970	2970	2970	2970	220
575	20241007	090300	24594270	2970	2970	2970	2970	941
576	20241007	090200	21799500	2975	2970	2975	2970	84
577	20241007	090100	21549920	2970	2985	2985	2970	1130
578	20241007	090000	18189540	2985	2955	2990	2955	6075