KissMeData/001790/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183500	293939515	2905	2905	2905	2905	2514
3	20241014	183400	293939515	2905	2905	2905	2905	0
4	20241014	183300	293939515	2905	2905	2905	2905	0
5	20241014	183200	293939515	2905	2905	2905	2905	0
6	20241014	183100	293939515	2905	2905	2905	2905	0
7	20241014	183000	293939515	2905	2905	2905	2905	0
8	20241014	182900	293939515	2905	2905	2905	2905	0
9	20241014	182800	293939515	2905	2905	2905	2905	0
10	20241014	182700	293939515	2905	2905	2905	2905	0
11	20241014	182600	293939515	2905	2905	2905	2905	0
12	20241014	182500	293939515	2905	2905	2905	2905	0
13	20241014	182400	293939515	2905	2905	2905	2905	0
14	20241014	182300	293939515	2905	2905	2905	2905	0
15	20241014	182200	293939515	2905	2905	2905	2905	0
16	20241014	182100	293939515	2905	2905	2905	2905	0
17	20241014	182000	293939515	2905	2905	2905	2905	0
18	20241014	181900	293939515	2905	2905	2905	2905	0
19	20241014	181800	293939515	2905	2905	2905	2905	0
20	20241014	181700	293939515	2905	2905	2905	2905	0
21	20241014	181600	293939515	2905	2905	2905	2905	0
22	20241014	181500	293939515	2905	2905	2905	2905	0
23	20241014	181400	293939515	2905	2905	2905	2905	0
24	20241014	181300	293939515	2905	2905	2905	2905	0
25	20241014	181200	293939515	2905	2905	2905	2905	0
26	20241014	181100	293939515	2905	2905	2905	2905	0
27	20241014	181000	293939515	2905	2905	2905	2905	0
28	20241014	180900	293939515	2905	2905	2905	2905	0
29	20241014	180800	293939515	2905	2905	2905	2905	0
30	20241014	180700	293939515	2905	2905	2905	2905	0
31	20241014	180600	293939515	2905	2905	2905	2905	0
32	20241014	180500	293939515	2905	2905	2905	2905	2514
33	20241014	180400	293939515	2905	2905	2905	2905	0
34	20241014	180300	293939515	2905	2905	2905	2905	0
35	20241014	180200	293939515	2905	2905	2905	2905	0
36	20241014	180100	293939515	2905	2905	2905	2905	0
37	20241014	180000	293939515	2905	2905	2905	2905	0
38	20241014	175900	293939515	2905	2905	2905	2905	0
39	20241014	175800	293939515	2905	2905	2905	2905	0
40	20241014	175700	293939515	2905	2905	2905	2905	0
41	20241014	175600	293939515	2905	2905	2905	2905	0
42	20241014	175500	293939515	2905	2905	2905	2905	0
43	20241014	175400	293939515	2905	2905	2905	2905	0
44	20241014	175300	293939515	2905	2905	2905	2905	0
45	20241014	175200	293939515	2905	2905	2905	2905	0
46	20241014	175100	293939515	2905	2905	2905	2905	0
47	20241014	175000	293939515	2905	2905	2905	2905	0
48	20241014	174900	293939515	2905	2905	2905	2905	0
49	20241014	174800	293939515	2905	2905	2905	2905	0
50	20241014	174700	293939515	2905	2905	2905	2905	0
51	20241014	174600	293939515	2905	2905	2905	2905	0
52	20241014	174500	293939515	2905	2905	2905	2905	0
53	20241014	174400	293939515	2905	2905	2905	2905	0
54	20241014	174300	293939515	2905	2905	2905	2905	0
55	20241014	174200	293939515	2905	2905	2905	2905	0
56	20241014	174100	293939515	2905	2905	2905	2905	0
57	20241014	174000	293939515	2905	2905	2905	2905	0
58	20241014	173900	293939515	2905	2905	2905	2905	0
59	20241014	173800	293939515	2905	2905	2905	2905	0
60	20241014	173700	293939515	2905	2905	2905	2905	0
61	20241014	173600	293939515	2905	2905	2905	2905	0
62	20241014	173500	293939515	2905	2905	2905	2905	2514
63	20241014	173400	293939515	2905	2905	2905	2905	0
64	20241014	173300	293939515	2905	2905	2905	2905	0
65	20241014	173200	293939515	2905	2905	2905	2905	0
66	20241014	173100	293939515	2905	2905	2905	2905	0
67	20241014	173000	293939515	2905	2905	2905	2905	0
68	20241014	172900	293939515	2905	2905	2905	2905	0
69	20241014	172800	293939515	2905	2905	2905	2905	0
70	20241014	172700	293939515	2905	2905	2905	2905	0
71	20241014	172600	293939515	2905	2905	2905	2905	0
72	20241014	172500	293939515	2905	2905	2905	2905	0
73	20241014	172400	293939515	2905	2905	2905	2905	0
74	20241014	172300	293939515	2905	2905	2905	2905	0
75	20241014	172200	293939515	2905	2905	2905	2905	0
76	20241014	172100	293939515	2905	2905	2905	2905	0
77	20241014	172000	293939515	2905	2905	2905	2905	0
78	20241014	171900	293939515	2905	2905	2905	2905	0
79	20241014	171800	293939515	2905	2905	2905	2905	0
80	20241014	171700	293939515	2905	2905	2905	2905	0
81	20241014	171600	293939515	2905	2905	2905	2905	0
82	20241014	171500	293939515	2905	2905	2905	2905	0
83	20241014	171400	293939515	2905	2905	2905	2905	0
84	20241014	171300	293939515	2905	2905	2905	2905	0
85	20241014	171200	293939515	2905	2905	2905	2905	0
86	20241014	171100	293939515	2905	2905	2905	2905	0
87	20241014	171000	293939515	2905	2905	2905	2905	0
88	20241014	170900	293939515	2905	2905	2905	2905	0
89	20241014	170800	293939515	2905	2905	2905	2905	0
90	20241014	170700	293939515	2905	2905	2905	2905	0
91	20241014	170600	293939515	2905	2905	2905	2905	0
92	20241014	170500	293939515	2905	2905	2905	2905	2514
93	20241014	170400	293939515	2905	2905	2905	2905	0
94	20241014	170300	293939515	2905	2905	2905	2905	0
95	20241014	170200	293939515	2905	2905	2905	2905	0
96	20241014	170100	293939515	2905	2905	2905	2905	0
97	20241014	170000	293939515	2905	2905	2905	2905	0
98	20241014	165900	293939515	2905	2905	2905	2905	0
99	20241014	165800	293939515	2905	2905	2905	2905	0
100	20241014	165700	293939515	2905	2905	2905	2905	0
101	20241014	165600	293939515	2905	2905	2905	2905	0
102	20241014	165500	293939515	2905	2905	2905	2905	0
103	20241014	165400	293939515	2905	2905	2905	2905	0
104	20241014	165300	293939515	2905	2905	2905	2905	0
105	20241014	165200	293939515	2905	2905	2905	2905	0
106	20241014	165100	293939515	2905	2905	2905	2905	0
107	20241014	165000	293939515	2905	2905	2905	2905	0
108	20241014	164900	293939515	2905	2905	2905	2905	0
109	20241014	164800	293939515	2905	2905	2905	2905	0
110	20241014	164700	293939515	2905	2905	2905	2905	0
111	20241014	164600	293939515	2905	2905	2905	2905	0
112	20241014	164500	293939515	2905	2905	2905	2905	0
113	20241014	164400	293939515	2905	2905	2905	2905	0
114	20241014	164300	293939515	2905	2905	2905	2905	0
115	20241014	164200	293939515	2905	2905	2905	2905	0
116	20241014	164100	293939515	2905	2905	2905	2905	0
117	20241014	164000	293939515	2905	2905	2905	2905	0
118	20241014	163900	293939515	2905	2905	2905	2905	0
119	20241014	163800	293939515	2905	2905	2905	2905	0
120	20241014	163700	293939515	2905	2905	2905	2905	0
121	20241014	163600	293939515	2905	2905	2905	2905	0
122	20241014	163500	293939515	2905	2905	2905	2905	2514
123	20241014	163400	293939515	2905	2905	2905	2905	0
124	20241014	163300	293939515	2905	2905	2905	2905	0
125	20241014	163200	293939515	2905	2905	2905	2905	0
126	20241014	163100	293939515	2905	2905	2905	2905	0
127	20241014	163000	293939515	2905	2905	2905	2905	0
128	20241014	162900	293939515	2905	2905	2905	2905	0
129	20241014	162800	293939515	2905	2905	2905	2905	0
130	20241014	162700	293939515	2905	2905	2905	2905	0
131	20241014	162600	293939515	2905	2905	2905	2905	0
132	20241014	162500	293939515	2905	2905	2905	2905	0
133	20241014	162400	293939515	2905	2905	2905	2905	0
134	20241014	162300	293939515	2905	2905	2905	2905	0
135	20241014	162200	293939515	2905	2905	2905	2905	0
136	20241014	162100	293939515	2905	2905	2905	2905	0
137	20241014	162000	293939515	2905	2905	2905	2905	0
138	20241014	161900	293939515	2905	2905	2905	2905	0
139	20241014	161800	293939515	2905	2905	2905	2905	0
140	20241014	161700	293939515	2905	2905	2905	2905	0
141	20241014	161600	293939515	2905	2905	2905	2905	0
142	20241014	161500	293939515	2905	2905	2905	2905	0
143	20241014	161400	293939515	2905	2905	2905	2905	0
144	20241014	161300	293939515	2905	2905	2905	2905	0
145	20241014	161200	293939515	2905	2905	2905	2905	0
146	20241014	161100	293939515	2905	2905	2905	2905	0
147	20241014	161000	293939515	2905	2905	2905	2905	0
148	20241014	160900	293939515	2905	2905	2905	2905	0
149	20241014	160800	293939515	2905	2905	2905	2905	0
150	20241014	160700	293939515	2905	2905	2905	2905	0
151	20241014	160600	293939515	2905	2905	2905	2905	0
152	20241014	160500	293939515	2905	2905	2905	2905	2514
153	20241014	160400	293939515	2905	2905	2905	2905	0
154	20241014	160300	293939515	2905	2905	2905	2905	0
155	20241014	160200	293939515	2905	2905	2905	2905	0
156	20241014	160100	293939515	2905	2905	2905	2905	0
157	20241014	160000	293939515	2905	2905	2905	2905	0
158	20241014	155900	293939515	2905	2905	2905	2905	0
159	20241014	155800	293939515	2905	2905	2905	2905	0
160	20241014	155700	293939515	2905	2905	2905	2905	0
161	20241014	155600	293939515	2905	2905	2905	2905	0
162	20241014	155500	293939515	2905	2905	2905	2905	0
163	20241014	155400	293939515	2905	2905	2905	2905	0
164	20241014	155300	293939515	2905	2905	2905	2905	0
165	20241014	155200	293939515	2905	2905	2905	2905	0
166	20241014	155100	293939515	2905	2905	2905	2905	0
167	20241014	155000	293939515	2905	2905	2905	2905	0
168	20241014	154900	293939515	2905	2905	2905	2905	0
169	20241014	154800	293939515	2905	2905	2905	2905	0
170	20241014	154700	293939515	2905	2905	2905	2905	0
171	20241014	154600	293939515	2905	2905	2905	2905	0
172	20241014	154500	293939515	2905	2905	2905	2905	0
173	20241014	154400	293939515	2905	2905	2905	2905	0
174	20241014	154300	293939515	2905	2905	2905	2905	0
175	20241014	154200	293939515	2905	2905	2905	2905	0
176	20241014	154100	293939515	2905	2905	2905	2905	0
177	20241014	154000	293939515	2905	2905	2905	2905	0
178	20241014	153900	293939515	2905	2905	2905	2905	0
179	20241014	153800	293939515	2905	2905	2905	2905	0
180	20241014	153700	293939515	2905	2905	2905	2905	0
181	20241014	153600	293939515	2905	2905	2905	2905	0
182	20241014	153500	293939515	2905	2905	2905	2905	2514
183	20241014	153400	293939515	2905	2905	2905	2905	0
184	20241014	153300	293939515	2905	2905	2905	2905	0
185	20241014	153200	293939515	2905	2905	2905	2905	0
186	20241014	153100	293939515	2905	2905	2905	2905	0
187	20241014	153000	293939515	2905	2905	2905	2905	2514
188	20241014	152900	286636345	2905	2905	2905	2905	0
189	20241014	152800	286636345	2905	2905	2905	2905	0
190	20241014	152700	286636345	2905	2905	2905	2905	0
191	20241014	152600	286636345	2905	2905	2905	2905	0
192	20241014	152500	286636345	2905	2905	2905	2905	0
193	20241014	152400	286636345	2905	2905	2905	2905	0
194	20241014	152300	286636345	2905	2905	2905	2905	0
195	20241014	152200	286636345	2905	2905	2905	2905	0
196	20241014	152100	286636345	2905	2905	2905	2905	0
197	20241014	152000	286636345	2905	2905	2905	2905	0
198	20241014	151900	286636345	2905	2905	2905	2905	168
199	20241014	151800	286148305	2910	2910	2910	2910	5
200	20241014	151700	286133755	2905	2910	2910	2905	1270
201	20241014	151600	282441150	2910	2910	2910	2910	1028
202	20241014	151500	279449670	2910	2910	2910	2910	282
203	20241014	151400	278629050	2910	2910	2910	2910	219
204	20241014	151300	277991760	2910	2910	2910	2910	506
205	20241014	151200	276519300	2910	2910	2910	2910	823
206	20241014	151100	274124370	2910	2910	2910	2910	500
207	20241014	151000	272669370	2910	2910	2910	2910	50
208	20241014	150900	272523870	2905	2905	2905	2905	570
209	20241014	150800	270868020	2910	2910	2910	2910	0
210	20241014	150700	270868020	2910	2910	2910	2910	2002
211	20241014	150600	265042200	2915	2915	2915	2915	319
212	20241014	150500	264112315	2915	2915	2915	2915	0
213	20241014	150400	264112315	2915	2915	2915	2915	1
214	20241014	150300	264109400	2910	2910	2910	2910	339
215	20241014	150200	263122910	2905	2905	2905	2905	0
216	20241014	150100	263122910	2905	2905	2905	2905	0
217	20241014	150000	263122910	2905	2905	2905	2905	69
218	20241014	145900	262922465	2905	2905	2905	2905	0
219	20241014	145800	262922465	2905	2910	2910	2905	69
220	20241014	145700	262722015	2905	2905	2910	2905	526
221	20241014	145600	261193980	2905	2905	2905	2905	474
222	20241014	145500	259817010	2905	2905	2905	2905	6
223	20241014	145400	259799580	2905	2905	2905	2905	74
224	20241014	145300	259584610	2910	2905	2910	2905	806
225	20241014	145200	257239180	2905	2905	2905	2905	74
226	20241014	145100	257024210	2905	2905	2905	2905	0
227	20241014	145000	257024210	2905	2905	2905	2905	624
228	20241014	144900	255211490	2905	2905	2905	2905	6
229	20241014	144800	255194060	2905	2905	2905	2905	265
230	20241014	144700	254424235	2905	2905	2905	2905	74
231	20241014	144600	254209265	2905	2905	2905	2905	8
232	20241014	144500	254186025	2915	2905	2915	2905	70
233	20241014	144400	253982665	2905	2910	2910	2905	1112
234	20241014	144300	250751725	2910	2910	2910	2910	884
235	20241014	144200	248179285	2905	2905	2905	2905	8
236	20241014	144100	248156045	2905	2905	2905	2905	1575
237	20241014	144000	243580670	2905	2905	2905	2905	5
238	20241014	143900	243566145	2905	2905	2905	2905	69
239	20241014	143800	243365700	2905	2910	2910	2905	707
240	20241014	143700	241308360	2905	2910	2910	2905	75
241	20241014	143600	241090480	2905	2905	2905	2905	78
242	20241014	143500	240863890	2905	2905	2910	2905	29
243	20241014	143400	240779635	2905	2905	2905	2905	4089
244	20241014	143300	228901090	2900	2900	2900	2900	0
245	20241014	143200	228901090	2900	2900	2900	2900	76
246	20241014	143100	228680690	2910	2900	2910	2900	329
247	20241014	143000	227726580	2900	2900	2900	2900	73
248	20241014	142900	227514880	2900	2905	2905	2900	139
249	20241014	142800	227111110	2900	2900	2900	2900	74
250	20241014	142700	226896510	2905	2905	2905	2905	1898
251	20241014	142600	221382820	2905	2905	2905	2905	349
252	20241014	142500	220368975	2905	2905	2905	2905	5
253	20241014	142400	220354450	2905	2905	2905	2905	175
254	20241014	142300	219846075	2905	2905	2905	2905	6
255	20241014	142200	219828645	2905	2905	2905	2905	75
256	20241014	142100	219610770	2905	2905	2905	2905	73
257	20241014	142000	219398705	2905	2905	2905	2905	0
258	20241014	141900	219398705	2905	2905	2910	2905	97
259	20241014	141800	219116810	2905	2905	2905	2905	6
260	20241014	141700	219099380	2905	2910	2910	2905	76
261	20241014	141600	218878590	2905	2905	2905	2905	6
262	20241014	141500	218861160	2910	2905	2910	2905	76
263	20241014	141400	218640370	2910	2905	2910	2905	102
264	20241014	141300	218344050	2905	2905	2905	2905	75
265	20241014	141200	218126175	2905	2905	2905	2905	6
266	20241014	141100	218108745	2910	2905	2910	2905	75
267	20241014	141000	217890860	2905	2905	2905	2905	930
268	20241014	140900	215189210	2905	2905	2910	2905	84
269	20241014	140800	214945145	2905	2905	2910	2905	116
270	20241014	140700	214607960	2905	2910	2910	2905	27
271	20241014	140600	214529425	2910	2905	2910	2905	75
272	20241014	140500	214311540	2905	2910	2910	2905	806
273	20241014	140400	211966110	2905	2910	2910	2905	83
274	20241014	140300	211724955	2905	2905	2905	2905	86
275	20241014	140200	211475125	2910	2905	2910	2905	801
276	20241014	140100	209148180	2905	2905	2905	2905	5
277	20241014	140000	209133655	2905	2905	2905	2905	75
278	20241014	135900	208915780	2905	2905	2905	2905	6
279	20241014	135800	208898350	2905	2905	2905	2905	74
280	20241014	135700	208683380	2905	2905	2905	2905	5
281	20241014	135600	208668855	2905	2905	2905	2905	75
282	20241014	135500	208450980	2905	2905	2905	2905	168
283	20241014	135400	207962940	2905	2905	2905	2905	6
284	20241014	135300	207945510	2905	2910	2910	2905	679
285	20241014	135200	205969650	2910	2910	2910	2910	42
286	20241014	135100	205847430	2910	2910	2910	2910	88
287	20241014	135000	205591350	2910	2910	2910	2910	6
288	20241014	134900	205573890	2910	2910	2910	2910	68
289	20241014	134800	205376010	2910	2910	2910	2910	6
290	20241014	134700	205358550	2910	2910	2910	2910	74
291	20241014	134600	205143210	2910	2910	2910	2910	6
292	20241014	134500	205125750	2910	2910	2915	2910	95
293	20241014	134400	204849295	2905	2905	2905	2905	6
294	20241014	134300	204831865	2905	2910	2910	2905	76
295	20241014	134200	204611050	2905	2910	2910	2905	56
296	20241014	134100	204448120	2910	2910	2910	2910	6
297	20241014	134000	204430660	2915	2910	2915	2910	76
298	20241014	133900	204209490	2915	2910	2915	2910	7
299	20241014	133800	204189115	2915	2910	2915	2910	201
300	20241014	133700	203604200	2915	2915	2915	2915	0
301	20241014	133600	203604200	2915	2915	2915	2905	79
302	20241014	133500	203374640	2905	2915	2915	2905	7
303	20241014	133400	203354295	2905	2915	2915	2905	77
304	20241014	133300	203130600	2905	2905	2905	2905	147
305	20241014	133200	202703565	2905	2905	2905	2905	367
306	20241014	133100	201637430	2910	2910	2910	2910	176
307	20241014	133000	201125270	2905	2905	2905	2905	174
308	20241014	132900	200619800	2905	2905	2905	2905	74
309	20241014	132800	200404830	2905	2910	2910	2905	6
310	20241014	132700	200387395	2910	2905	2910	2905	206
311	20241014	132600	199788305	2905	2905	2905	2905	7
312	20241014	132500	199767970	2905	2905	2905	2905	75
313	20241014	132400	199550095	2910	2910	2910	2910	180
314	20241014	132300	199026295	2910	2910	2910	2910	73
315	20241014	132200	198813865	2910	2910	2910	2910	914
316	20241014	132100	196154125	2910	2910	2910	2910	75
317	20241014	132000	195935875	2910	2910	2910	2910	6
318	20241014	131900	195918415	2910	2910	2910	2910	73
319	20241014	131800	195705985	2915	2915	2915	2915	514
320	20241014	131700	194207675	2910	2910	2910	2910	75
321	20241014	131600	193989425	2910	2910	2910	2910	75
322	20241014	131500	193771175	2910	2910	2910	2910	6
323	20241014	131400	193753715	2910	2910	2910	2910	73
324	20241014	131300	193541285	2915	2910	2915	2910	441
325	20241014	131200	192255800	2915	2915	2915	2910	158
326	20241014	131100	191795575	2910	2910	2910	2910	115
327	20241014	131000	191460925	2910	2915	2915	2910	210
328	20241014	130900	190849350	2910	2910	2910	2910	6
329	20241014	130800	190831890	2910	2910	2910	2910	75
330	20241014	130700	190613640	2910	2910	2910	2910	6
331	20241014	130600	190596180	2910	2915	2915	2910	73
332	20241014	130500	190383725	2910	2910	2910	2910	6
333	20241014	130400	190366265	2910	2910	2910	2910	73
334	20241014	130300	190153835	2910	2910	2910	2910	75
335	20241014	130200	189935585	2910	2910	2910	2910	6
336	20241014	130100	189918125	2910	2915	2915	2910	74
337	20241014	130000	189702770	2910	2910	2910	2910	5
338	20241014	125900	189688220	2915	2915	2915	2915	78
339	20241014	125800	189460850	2910	2910	2910	2910	0
340	20241014	125700	189460850	2910	2910	2910	2910	68
341	20241014	125600	189262970	2910	2910	2910	2910	0
342	20241014	125500	189262970	2910	2920	2920	2910	69
343	20241014	125400	189062170	2910	2910	2910	2910	0
344	20241014	125300	189062170	2910	2915	2915	2910	277
345	20241014	125200	188255060	2915	2915	2915	2910	927
346	20241014	125100	185553895	2910	2910	2910	2910	68
347	20241014	125000	185356015	2910	2910	2910	2910	69
348	20241014	124900	185155225	2910	2910	2910	2910	760
349	20241014	124800	182943625	2910	2910	2910	2910	69
350	20241014	124700	182742835	2920	2920	2920	2920	0
351	20241014	124600	182742835	2920	2910	2920	2910	73
352	20241014	124500	182530395	2915	2915	2915	2915	23
353	20241014	124400	182463350	2915	2910	2915	2900	301
354	20241014	124300	181588015	2910	2910	2910	2910	501
355	20241014	124200	180130105	2900	2905	2905	2900	1068
356	20241014	124100	177027905	2905	2905	2905	2905	0
357	20241014	124000	177027905	2905	2905	2905	2905	69
358	20241014	123900	176827460	2905	2905	2905	2905	0
359	20241014	123800	176827460	2905	2910	2910	2905	75
360	20241014	123700	176609550	2910	2905	2910	2905	70
361	20241014	123600	176406195	2905	2905	2905	2905	0
362	20241014	123500	176406195	2905	2905	2905	2905	68
363	20241014	123400	176208655	2905	2905	2905	2905	0
364	20241014	123300	176208655	2905	2905	2905	2905	68
365	20241014	123200	176011115	2910	2910	2910	2910	3
366	20241014	123100	176002385	2910	2905	2910	2905	1099
367	20241014	123000	172809640	2905	2905	2905	2905	0
368	20241014	122900	172809640	2905	2905	2905	2905	669
369	20241014	122800	170866195	2910	2910	2910	2910	18
370	20241014	122700	170813815	2910	2910	2910	2905	209
371	20241014	122600	170206155	2905	2905	2905	2905	0
372	20241014	122500	170206155	2905	2905	2905	2905	68
373	20241014	122400	170008615	2905	2905	2905	2905	69
374	20241014	122300	169808170	2905	2905	2905	2905	0
375	20241014	122200	169808170	2905	2905	2905	2905	68
376	20241014	122100	169610630	2905	2905	2905	2905	0
377	20241014	122000	169610630	2905	2905	2905	2905	68
378	20241014	121900	169413090	2905	2905	2905	2905	0
379	20241014	121800	169413090	2905	2905	2905	2905	97
380	20241014	121700	169131305	2905	2905	2905	2905	0
381	20241014	121600	169131305	2905	2910	2910	2905	112
382	20241014	121500	168805725	2905	2905	2905	2905	0
383	20241014	121400	168805725	2905	2905	2905	2905	69
384	20241014	121300	168605280	2905	2905	2905	2905	0
385	20241014	121200	168605280	2905	2905	2905	2905	68
386	20241014	121100	168407740	2910	2905	2910	2905	70
387	20241014	121000	168204385	2905	2910	2910	2905	135
388	20241014	120900	167811740	2910	2905	2910	2905	124
389	20241014	120800	167451515	2905	2905	2905	2905	0
390	20241014	120700	167451515	2905	2905	2905	2905	68
391	20241014	120600	167253975	2910	2910	2910	2910	0
392	20241014	120500	167253975	2910	2910	2910	2910	62
393	20241014	120400	167073555	2910	2910	2910	2910	48
394	20241014	120300	166933875	2905	2910	2910	2905	1630
395	20241014	120200	162198415	2910	2910	2910	2910	146
396	20241014	120100	161773555	2905	2905	2905	2905	519
397	20241014	120000	160265860	2905	2905	2905	2905	3
398	20241014	115900	160257145	2905	2905	2905	2905	79
399	20241014	115800	160027650	2905	2905	2910	2905	284
400	20241014	115700	159201590	2905	2905	2905	2905	5
401	20241014	115600	159187065	2915	2905	2915	2905	79
402	20241014	115500	158957535	2920	2905	2920	2905	179
403	20241014	115400	158435060	2910	2910	2910	2905	109
404	20241014	115300	158118255	2905	2905	2905	2905	5
405	20241014	115200	158103730	2905	2905	2905	2905	77
406	20241014	115100	157880045	2905	2905	2905	2905	14
407	20241014	115000	157839375	2905	2905	2905	2905	105
408	20241014	114900	157534350	2905	2905	2905	2905	8
409	20241014	114800	157511110	2905	2905	2905	2905	78
410	20241014	114700	157284520	2905	2905	2905	2905	65
411	20241014	114600	157095695	2910	2910	2910	2910	47
412	20241014	114500	156958925	2910	2905	2920	2905	231
413	20241014	114400	156286020	2905	2905	2905	2905	144
414	20241014	114300	155867700	2905	2905	2905	2905	81
415	20241014	114200	155632395	2905	2905	2905	2905	118
416	20241014	114100	155289605	2905	2905	2905	2905	93
417	20241014	114000	155019440	2905	2910	2910	2905	13
418	20241014	113900	154981625	2905	2910	2910	2905	77
419	20241014	113800	154757600	2910	2905	2910	2905	2463
420	20241014	113700	147601805	2905	2905	2905	2905	77
421	20241014	113600	147378120	2905	2905	2905	2905	9
422	20241014	113500	147351975	2905	2905	2910	2905	81
423	20241014	113400	147116665	2905	2905	2905	2905	6
424	20241014	113300	147099235	2905	2915	2915	2905	78
425	20241014	113200	146872590	2905	2910	2910	2905	10199
426	20241014	113100	117212300	2910	2910	2910	2910	8
427	20241014	113000	117189020	2910	2910	2910	2910	1691
428	20241014	112900	112268210	2910	2910	2910	2910	9
429	20241014	112800	112242020	2910	2910	2910	2910	79
430	20241014	112700	112012130	2910	2910	2915	2910	9
431	20241014	112600	111985935	2910	2910	2910	2910	77
432	20241014	112500	111761865	2910	2910	2910	2910	7
433	20241014	112400	111741495	2910	2910	2910	2910	102
434	20241014	112300	111444675	2910	2910	2910	2910	6
435	20241014	112200	111427215	2910	2910	2915	2910	3210
436	20241014	112100	102085535	2910	2910	2910	2910	7
437	20241014	112000	102065165	2910	2910	2910	2910	82
438	20241014	111900	101826545	2910	2910	2910	2910	77
439	20241014	111800	101602475	2910	2910	2910	2910	358
440	20241014	111700	100560695	2910	2910	2910	2910	77
441	20241014	111600	100336625	2910	2910	2910	2910	11
442	20241014	111500	100304615	2910	2910	2910	2910	136
443	20241014	111400	99908855	2910	2910	2910	2910	9
444	20241014	111300	99882665	2910	2910	2910	2910	77
445	20241014	111200	99658595	2910	2910	2910	2910	13
446	20241014	111100	99620765	2915	2915	2915	2915	13
447	20241014	111000	99582870	2915	2915	2920	2915	2799
448	20241014	110900	91410070	2910	2915	2920	2910	78
449	20241014	110800	91183060	2910	2915	2915	2910	119
450	20241014	110700	90836645	2915	2915	2920	2915	77
451	20241014	110600	90612185	2915	2910	2915	2910	78
452	20241014	110500	90385195	2910	2910	2910	2910	51
453	20241014	110400	90236785	2910	2910	2910	2910	77
454	20241014	110300	90012715	2910	2910	2910	2910	7
455	20241014	110200	89992345	2920	2915	2920	2910	123
456	20241014	110100	89633915	2910	2910	2920	2910	13
457	20241014	110000	89596070	2920	2910	2920	2910	79
458	20241014	105900	89366150	2920	2910	2920	2910	8
459	20241014	105800	89342855	2920	2910	2920	2910	82
460	20241014	105700	89104200	2910	2910	2910	2910	13
461	20241014	105600	89066370	2910	2910	2910	2910	75
462	20241014	105500	88848120	2910	2910	2910	2910	8
463	20241014	105400	88824840	2910	2910	2910	2910	77
464	20241014	105300	88600770	2910	2910	2910	2910	81
465	20241014	105200	88365060	2910	2910	2910	2910	7
466	20241014	105100	88344690	2920	2910	2920	2910	79
467	20241014	105000	88114775	2915	2915	2920	2910	8
468	20241014	104900	88091475	2910	2910	2920	2910	1310
469	20241014	104800	84273215	2910	2910	2910	2910	8
470	20241014	104700	84249935	2910	2910	2915	2910	79
471	20241014	104600	84020040	2910	2910	2910	2910	7
472	20241014	104500	83999670	2910	2910	2915	2910	86
473	20241014	104400	83749395	2910	2910	2915	2910	7
474	20241014	104300	83729020	2910	2915	2915	2910	76
475	20241014	104200	83507855	2910	2910	2910	2910	9
476	20241014	104100	83481665	2910	2910	2910	2910	82
477	20241014	104000	83243045	2915	2905	2915	2905	289
478	20241014	103900	82401460	2900	2900	2905	2900	3016
479	20241014	103800	73655025	2900	2900	2905	2900	82
480	20241014	103700	73417220	2900	2900	2900	2900	7
481	20241014	103600	73396920	2900	2900	2900	2900	125
482	20241014	103500	73034420	2900	2905	2905	2900	11
483	20241014	103400	73002510	2900	2900	2905	2900	81
484	20241014	103300	72767600	2905	2900	2905	2900	7
485	20241014	103200	72747295	2905	2900	2905	2900	1039
486	20241014	103100	69729710	2905	2910	2910	2900	2564
487	20241014	103000	62281290	2905	2910	2910	2905	632
488	20241014	102900	60442195	2910	2910	2910	2910	9
489	20241014	102800	60416005	2910	2910	2915	2910	144
490	20241014	102700	59996625	2910	2910	2910	2910	100
491	20241014	102600	59705625	2910	2910	2910	2910	11
492	20241014	102500	59673615	2910	2910	2915	2910	78
493	20241014	102400	59446630	2910	2910	2910	2910	9
494	20241014	102300	59420440	2910	2910	2910	2910	204
495	20241014	102200	58826800	2910	2910	2915	2910	226
496	20241014	102100	58169135	2910	2910	2910	2910	77
497	20241014	102000	57945065	2910	2910	2910	2910	9
498	20241014	101900	57918875	2910	2910	2915	2910	76
499	20241014	101800	57697710	2910	2910	2910	2910	12
500	20241014	101700	57662790	2910	2910	2910	2910	113
501	20241014	101600	57333960	2910	2910	2910	2910	8
502	20241014	101500	57310680	2910	2910	2910	2910	78
503	20241014	101400	57083700	2910	2910	2910	2910	81
504	20241014	101300	56847990	2910	2910	2910	2910	6
505	20241014	101200	56830530	2910	2910	2910	2910	77
506	20241014	101100	56606460	2910	2910	2910	2910	7
507	20241014	101000	56586090	2910	2915	2915	2910	218
508	20241014	100900	55951240	2910	2910	2910	2910	9
509	20241014	100800	55925050	2910	2910	2910	2910	76
510	20241014	100700	55703890	2910	2910	2915	2910	68
511	20241014	100600	55505725	2910	2910	2910	2910	125
512	20241014	100500	55141975	2910	2910	2910	2910	6
513	20241014	100400	55124515	2910	2910	2910	2910	76
514	20241014	100300	54903355	2915	2910	2915	2910	221
515	20241014	100200	54259205	2910	2905	2910	2905	1098
516	20241014	100100	51064065	2905	2905	2910	2905	1073
517	20241014	100000	47942000	2905	2905	2905	2905	6
518	20241014	095900	47924570	2905	2905	2905	2905	68
519	20241014	095800	47727030	2910	2910	2910	2910	17
520	20241014	095700	47677560	2905	2910	2910	2905	118
521	20241014	095600	47334525	2910	2910	2910	2910	0
522	20241014	095500	47334525	2910	2905	2910	2905	1738
523	20241014	095400	42277285	2910	2910	2910	2910	2503
524	20241014	095300	34993555	2910	2915	2915	2910	317
525	20241014	095200	34069845	2915	2915	2915	2915	0
526	20241014	095100	34069845	2915	2920	2920	2915	276
527	20241014	095000	33264265	2910	2910	2910	2910	37
528	20241014	094900	33156595	2915	2915	2915	2915	305
529	20241014	094800	32267520	2915	2915	2915	2915	69
530	20241014	094700	32066385	2925	2925	2925	2925	1
531	20241014	094600	32063460	2915	2915	2915	2915	68
532	20241014	094500	31865240	2915	2915	2915	2915	0
533	20241014	094400	31865240	2915	2915	2915	2915	69
534	20241014	094300	31664105	2915	2915	2915	2915	0
535	20241014	094200	31664105	2915	2915	2915	2915	68
536	20241014	094100	31465885	2920	2920	2920	2920	11
537	20241014	094000	31433765	2925	2925	2925	2915	88
538	20241014	093900	31177055	2915	2915	2915	2915	0
539	20241014	093800	31177055	2915	2920	2925	2915	576
540	20241014	093700	29495460	2920	2920	2920	2920	38
541	20241014	093600	29384500	2925	2925	2925	2925	371
542	20241014	093500	28299325	2920	2915	2925	2915	73
543	20241014	093400	28086495	2925	2920	2925	2920	638
544	20241014	093300	26223525	2920	2920	2920	2915	83
545	20241014	093200	25981505	2920	2920	2920	2920	20
546	20241014	093100	25923105	2920	2920	2920	2910	3132
547	20241014	093000	16778355	2920	2915	2920	2915	101
548	20241014	092900	16483935	2915	2915	2915	2915	1
549	20241014	092800	16481020	2920	2920	2920	2920	1
550	20241014	092700	16478100	2905	2910	2910	2905	1420
551	20241014	092600	12346250	2920	2920	2920	2920	1
552	20241014	092500	12343330	2910	2910	2910	2910	68
553	20241014	092400	12145450	2920	2910	2920	2910	512
554	20241014	092300	10653305	2910	2910	2910	2910	0
555	20241014	092200	10653305	2910	2910	2910	2910	69
556	20241014	092100	10452515	2915	2910	2915	2910	27
557	20241014	092000	10373900	2910	2910	2910	2910	418
558	20241014	091900	9157520	2915	2915	2915	2915	578
559	20241014	091800	7472650	2920	2915	2920	2915	70
560	20241014	091700	7268595	2920	2920	2920	2920	1
561	20241014	091600	7265675	2920	2915	2920	2915	69
562	20241014	091500	7064535	2920	2920	2920	2920	1
563	20241014	091400	7061615	2915	2915	2915	2915	68
564	20241014	091300	6863395	2920	2920	2920	2915	20
565	20241014	091200	6805080	2920	2920	2920	2915	83
566	20241014	091100	6563065	2915	2915	2915	2915	168
567	20241014	091000	6073345	2920	2925	2925	2920	409
568	20241014	090900	4878585	2925	2920	2925	2920	72
569	20241014	090800	4668330	2920	2920	2920	2920	100
570	20241014	090700	4376330	2925	2925	2925	2925	2
571	20241014	090600	4370480	2925	2930	2930	2925	56
572	20241014	090500	4206415	2930	2920	2930	2920	314
573	20241014	090400	3289460	2920	2920	2920	2920	10
574	20241014	090300	3260260	2920	2920	2925	2920	28
575	20241014	090200	3178460	2920	2920	2920	2920	0
576	20241014	090100	3178460	2920	2920	2920	2920	10
577	20241014	090000	3149260	2915	2910	2915	2910	1082