KissMeData/001790/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183500	276402745	2945	2945	2945	2945	1756
3	20241002	183400	276402745	2945	2945	2945	2945	0
4	20241002	183300	276402745	2945	2945	2945	2945	0
5	20241002	183200	276402745	2945	2945	2945	2945	0
6	20241002	183100	276402745	2945	2945	2945	2945	0
7	20241002	183000	276402745	2945	2945	2945	2945	0
8	20241002	182900	276402745	2945	2945	2945	2945	0
9	20241002	182800	276402745	2945	2945	2945	2945	0
10	20241002	182700	276402745	2945	2945	2945	2945	0
11	20241002	182600	276402745	2945	2945	2945	2945	0
12	20241002	182500	276402745	2945	2945	2945	2945	0
13	20241002	182400	276402745	2945	2945	2945	2945	0
14	20241002	182300	276402745	2945	2945	2945	2945	0
15	20241002	182200	276402745	2945	2945	2945	2945	0
16	20241002	182100	276402745	2945	2945	2945	2945	0
17	20241002	182000	276402745	2945	2945	2945	2945	0
18	20241002	181900	276402745	2945	2945	2945	2945	0
19	20241002	181800	276402745	2945	2945	2945	2945	0
20	20241002	181700	276402745	2945	2945	2945	2945	0
21	20241002	181600	276402745	2945	2945	2945	2945	0
22	20241002	181500	276402745	2945	2945	2945	2945	0
23	20241002	181400	276402745	2945	2945	2945	2945	0
24	20241002	181300	276402745	2945	2945	2945	2945	0
25	20241002	181200	276402745	2945	2945	2945	2945	0
26	20241002	181100	276402745	2945	2945	2945	2945	0
27	20241002	181000	276402745	2945	2945	2945	2945	0
28	20241002	180900	276402745	2945	2945	2945	2945	0
29	20241002	180800	276402745	2945	2945	2945	2945	0
30	20241002	180700	276402745	2945	2945	2945	2945	0
31	20241002	180600	276402745	2945	2945	2945	2945	0
32	20241002	180500	276402745	2945	2945	2945	2945	1756
33	20241002	180400	276402745	2945	2945	2945	2945	0
34	20241002	180300	276402745	2945	2945	2945	2945	0
35	20241002	180200	276402745	2945	2945	2945	2945	0
36	20241002	180100	276402745	2945	2945	2945	2945	0
37	20241002	180000	276402745	2945	2945	2945	2945	0
38	20241002	175900	276402745	2945	2945	2945	2945	0
39	20241002	175800	276402745	2945	2945	2945	2945	0
40	20241002	175700	276402745	2945	2945	2945	2945	0
41	20241002	175600	276402745	2945	2945	2945	2945	0
42	20241002	175500	276402745	2945	2945	2945	2945	0
43	20241002	175400	276402745	2945	2945	2945	2945	0
44	20241002	175300	276402745	2945	2945	2945	2945	0
45	20241002	175200	276402745	2945	2945	2945	2945	0
46	20241002	175100	276402745	2945	2945	2945	2945	0
47	20241002	175000	276402745	2945	2945	2945	2945	0
48	20241002	174900	276402745	2945	2945	2945	2945	0
49	20241002	174800	276402745	2945	2945	2945	2945	0
50	20241002	174700	276402745	2945	2945	2945	2945	0
51	20241002	174600	276402745	2945	2945	2945	2945	0
52	20241002	174500	276402745	2945	2945	2945	2945	0
53	20241002	174400	276402745	2945	2945	2945	2945	0
54	20241002	174300	276402745	2945	2945	2945	2945	0
55	20241002	174200	276402745	2945	2945	2945	2945	0
56	20241002	174100	276402745	2945	2945	2945	2945	0
57	20241002	174000	276402745	2945	2945	2945	2945	0
58	20241002	173900	276402745	2945	2945	2945	2945	0
59	20241002	173800	276402745	2945	2945	2945	2945	0
60	20241002	173700	276402745	2945	2945	2945	2945	0
61	20241002	173600	276402745	2945	2945	2945	2945	0
62	20241002	173500	276402745	2945	2945	2945	2945	1756
63	20241002	173400	276402745	2945	2945	2945	2945	0
64	20241002	173300	276402745	2945	2945	2945	2945	0
65	20241002	173200	276402745	2945	2945	2945	2945	0
66	20241002	173100	276402745	2945	2945	2945	2945	0
67	20241002	173000	276402745	2945	2945	2945	2945	0
68	20241002	172900	276402745	2945	2945	2945	2945	0
69	20241002	172800	276402745	2945	2945	2945	2945	0
70	20241002	172700	276402745	2945	2945	2945	2945	0
71	20241002	172600	276402745	2945	2945	2945	2945	0
72	20241002	172500	276402745	2945	2945	2945	2945	0
73	20241002	172400	276402745	2945	2945	2945	2945	0
74	20241002	172300	276402745	2945	2945	2945	2945	0
75	20241002	172200	276402745	2945	2945	2945	2945	0
76	20241002	172100	276402745	2945	2945	2945	2945	0
77	20241002	172000	276402745	2945	2945	2945	2945	0
78	20241002	171900	276402745	2945	2945	2945	2945	0
79	20241002	171800	276402745	2945	2945	2945	2945	0
80	20241002	171700	276402745	2945	2945	2945	2945	0
81	20241002	171600	276402745	2945	2945	2945	2945	0
82	20241002	171500	276402745	2945	2945	2945	2945	0
83	20241002	171400	276402745	2945	2945	2945	2945	0
84	20241002	171300	276402745	2945	2945	2945	2945	0
85	20241002	171200	276402745	2945	2945	2945	2945	0
86	20241002	171100	276402745	2945	2945	2945	2945	0
87	20241002	171000	276402745	2945	2945	2945	2945	0
88	20241002	170900	276402745	2945	2945	2945	2945	0
89	20241002	170800	276402745	2945	2945	2945	2945	0
90	20241002	170700	276402745	2945	2945	2945	2945	0
91	20241002	170600	276402745	2945	2945	2945	2945	0
92	20241002	170500	276402745	2945	2945	2945	2945	1756
93	20241002	170400	276402745	2945	2945	2945	2945	0
94	20241002	170300	276402745	2945	2945	2945	2945	0
95	20241002	170200	276402745	2945	2945	2945	2945	0
96	20241002	170100	276402745	2945	2945	2945	2945	0
97	20241002	170000	276402745	2945	2945	2945	2945	0
98	20241002	165900	276402745	2945	2945	2945	2945	0
99	20241002	165800	276402745	2945	2945	2945	2945	0
100	20241002	165700	276402745	2945	2945	2945	2945	0
101	20241002	165600	276402745	2945	2945	2945	2945	0
102	20241002	165500	276402745	2945	2945	2945	2945	0
103	20241002	165400	276402745	2945	2945	2945	2945	0
104	20241002	165300	276402745	2945	2945	2945	2945	0
105	20241002	165200	276402745	2945	2945	2945	2945	0
106	20241002	165100	276402745	2945	2945	2945	2945	0
107	20241002	165000	276402745	2945	2945	2945	2945	0
108	20241002	164900	276402745	2945	2945	2945	2945	0
109	20241002	164800	276402745	2945	2945	2945	2945	0
110	20241002	164700	276402745	2945	2945	2945	2945	0
111	20241002	164600	276402745	2945	2945	2945	2945	0
112	20241002	164500	276402745	2945	2945	2945	2945	0
113	20241002	164400	276402745	2945	2945	2945	2945	0
114	20241002	164300	276402745	2945	2945	2945	2945	0
115	20241002	164200	276402745	2945	2945	2945	2945	0
116	20241002	164100	276402745	2945	2945	2945	2945	0
117	20241002	164000	276402745	2945	2945	2945	2945	0
118	20241002	163900	276402745	2945	2945	2945	2945	0
119	20241002	163800	276402745	2945	2945	2945	2945	0
120	20241002	163700	276402745	2945	2945	2945	2945	0
121	20241002	163600	276402745	2945	2945	2945	2945	0
122	20241002	163500	276402745	2945	2945	2945	2945	1756
123	20241002	163400	276402745	2945	2945	2945	2945	0
124	20241002	163300	276402745	2945	2945	2945	2945	0
125	20241002	163200	276402745	2945	2945	2945	2945	0
126	20241002	163100	276402745	2945	2945	2945	2945	0
127	20241002	163000	276402745	2945	2945	2945	2945	0
128	20241002	162900	276402745	2945	2945	2945	2945	0
129	20241002	162800	276402745	2945	2945	2945	2945	0
130	20241002	162700	276402745	2945	2945	2945	2945	0
131	20241002	162600	276402745	2945	2945	2945	2945	0
132	20241002	162500	276402745	2945	2945	2945	2945	0
133	20241002	162400	276402745	2945	2945	2945	2945	0
134	20241002	162300	276402745	2945	2945	2945	2945	0
135	20241002	162200	276402745	2945	2945	2945	2945	0
136	20241002	162100	276402745	2945	2945	2945	2945	0
137	20241002	162000	276402745	2945	2945	2945	2945	0
138	20241002	161900	276402745	2945	2945	2945	2945	0
139	20241002	161800	276402745	2945	2945	2945	2945	0
140	20241002	161700	276402745	2945	2945	2945	2945	0
141	20241002	161600	276402745	2945	2945	2945	2945	0
142	20241002	161500	276402745	2945	2945	2945	2945	0
143	20241002	161400	276402745	2945	2945	2945	2945	0
144	20241002	161300	276402745	2945	2945	2945	2945	0
145	20241002	161200	276402745	2945	2945	2945	2945	0
146	20241002	161100	276402745	2945	2945	2945	2945	0
147	20241002	161000	276402745	2945	2945	2945	2945	0
148	20241002	160900	276402745	2945	2945	2945	2945	0
149	20241002	160800	276402745	2945	2945	2945	2945	0
150	20241002	160700	276402745	2945	2945	2945	2945	0
151	20241002	160600	276402745	2945	2945	2945	2945	0
152	20241002	160500	276402745	2945	2945	2945	2945	1756
153	20241002	160400	276402745	2945	2945	2945	2945	0
154	20241002	160300	276402745	2945	2945	2945	2945	0
155	20241002	160200	276402745	2945	2945	2945	2945	0
156	20241002	160100	276402745	2945	2945	2945	2945	0
157	20241002	160000	276402745	2945	2945	2945	2945	0
158	20241002	155900	276402745	2945	2945	2945	2945	0
159	20241002	155800	276402745	2945	2945	2945	2945	0
160	20241002	155700	276402745	2945	2945	2945	2945	0
161	20241002	155600	276402745	2945	2945	2945	2945	0
162	20241002	155500	276402745	2945	2945	2945	2945	0
163	20241002	155400	276402745	2945	2945	2945	2945	0
164	20241002	155300	276402745	2945	2945	2945	2945	0
165	20241002	155200	276402745	2945	2945	2945	2945	0
166	20241002	155100	276402745	2945	2945	2945	2945	0
167	20241002	155000	276402745	2945	2945	2945	2945	0
168	20241002	154900	276402745	2945	2945	2945	2945	0
169	20241002	154800	276402745	2945	2945	2945	2945	0
170	20241002	154700	276402745	2945	2945	2945	2945	0
171	20241002	154600	276402745	2945	2945	2945	2945	0
172	20241002	154500	276402745	2945	2945	2945	2945	0
173	20241002	154400	276402745	2945	2945	2945	2945	0
174	20241002	154300	276402745	2945	2945	2945	2945	0
175	20241002	154200	276402745	2945	2945	2945	2945	0
176	20241002	154100	276402745	2945	2945	2945	2945	0
177	20241002	154000	276402745	2945	2945	2945	2945	0
178	20241002	153900	276402745	2945	2945	2945	2945	0
179	20241002	153800	276402745	2945	2945	2945	2945	0
180	20241002	153700	276402745	2945	2945	2945	2945	0
181	20241002	153600	276402745	2945	2945	2945	2945	0
182	20241002	153500	276402745	2945	2945	2945	2945	1756
183	20241002	153400	276402745	2945	2945	2945	2945	0
184	20241002	153300	276402745	2945	2945	2945	2945	0
185	20241002	153200	276402745	2945	2945	2945	2945	0
186	20241002	153100	276402745	2945	2945	2945	2945	0
187	20241002	153000	276402745	2945	2945	2945	2945	1756
188	20241002	152900	271231325	2945	2945	2945	2945	0
189	20241002	152800	271231325	2945	2945	2945	2945	0
190	20241002	152700	271231325	2945	2945	2945	2945	0
191	20241002	152600	271231325	2945	2945	2945	2945	0
192	20241002	152500	271231325	2945	2945	2945	2945	0
193	20241002	152400	271231325	2945	2945	2945	2945	0
194	20241002	152300	271231325	2945	2945	2945	2945	0
195	20241002	152200	271231325	2945	2945	2945	2945	0
196	20241002	152100	271231325	2945	2945	2945	2945	0
197	20241002	152000	271231325	2945	2945	2945	2945	0
198	20241002	151900	271231325	2945	2930	2945	2930	47
199	20241002	151800	271093600	2945	2945	2945	2945	0
200	20241002	151700	271093600	2945	2940	2945	2940	69
201	20241002	151600	270890445	2940	2940	2940	2940	965
202	20241002	151500	268053345	2940	2940	2940	2940	547
203	20241002	151400	266445165	2930	2930	2930	2930	0
204	20241002	151300	266445165	2930	2930	2930	2930	1897
205	20241002	151200	260886955	2945	2945	2945	2945	0
206	20241002	151100	260886955	2945	2940	2945	2930	103
207	20241002	151000	260585115	2945	2930	2945	2925	3102
208	20241002	150900	251503090	2935	2935	2935	2935	38
209	20241002	150800	251391560	2935	2935	2935	2935	11
210	20241002	150700	251359275	2935	2940	2940	2935	1095
211	20241002	150600	248145425	2940	2940	2940	2940	5
212	20241002	150500	248130725	2945	2940	2945	2940	415
213	20241002	150400	246910550	2945	2940	2945	2940	6
214	20241002	150300	246892885	2940	2945	2945	2940	20
215	20241002	150200	246834035	2945	2945	2945	2945	0
216	20241002	150100	246834035	2945	2945	2945	2945	10
217	20241002	150000	246804585	2945	2935	2945	2935	42
218	20241002	145900	246681305	2940	2940	2940	2940	1
219	20241002	145800	246678365	2940	2940	2940	2940	0
220	20241002	145700	246678365	2940	2940	2940	2940	0
221	20241002	145600	246678365	2940	2930	2940	2930	40
222	20241002	145500	246560775	2930	2935	2935	2930	2000
223	20241002	145400	240700720	2935	2945	2945	2935	4017
224	20241002	145300	228903040	2940	2940	2940	2940	64
225	20241002	145200	228714880	2940	2940	2940	2940	0
226	20241002	145100	228714880	2940	2940	2940	2940	20
227	20241002	145000	228656080	2940	2940	2940	2940	0
228	20241002	144900	228656080	2940	2940	2940	2940	41
229	20241002	144800	228535540	2940	2940	2940	2940	150
230	20241002	144700	228094540	2945	2945	2945	2945	0
231	20241002	144600	228094540	2945	2945	2945	2945	1
232	20241002	144500	228091595	2940	2940	2940	2940	0
233	20241002	144400	228091595	2940	2940	2940	2940	0
234	20241002	144300	228091595	2940	2940	2940	2940	0
235	20241002	144200	228091595	2940	2940	2940	2940	100
236	20241002	144100	227797595	2945	2945	2945	2945	0
237	20241002	144000	227797595	2945	2945	2945	2945	0
238	20241002	143900	227797595	2945	2945	2945	2945	14
239	20241002	143800	227756365	2945	2945	2945	2945	341
240	20241002	143700	226752120	2940	2945	2945	2940	2699
241	20241002	143600	218812230	2945	2945	2945	2945	41
242	20241002	143500	218691485	2950	2950	2950	2950	0
243	20241002	143400	218691485	2950	2950	2950	2950	364
244	20241002	143300	217617685	2955	2955	2955	2955	0
245	20241002	143200	217617685	2955	2955	2955	2955	0
246	20241002	143100	217617685	2955	2955	2955	2955	0
247	20241002	143000	217617685	2955	2955	2955	2955	0
248	20241002	142900	217617685	2955	2955	2955	2955	0
249	20241002	142800	217617685	2955	2955	2955	2955	0
250	20241002	142700	217617685	2955	2955	2955	2955	73
251	20241002	142600	217401970	2950	2950	2950	2950	0
252	20241002	142500	217401970	2950	2950	2950	2950	654
253	20241002	142400	215472670	2950	2950	2950	2950	0
254	20241002	142300	215472670	2950	2950	2950	2950	0
255	20241002	142200	215472670	2950	2950	2950	2950	0
256	20241002	142100	215472670	2950	2950	2950	2950	0
257	20241002	142000	215472670	2950	2950	2950	2950	375
258	20241002	141900	214366420	2960	2960	2960	2960	60
259	20241002	141800	214188820	2950	2950	2950	2950	400
260	20241002	141700	213008820	2960	2960	2960	2960	0
261	20241002	141600	213008820	2960	2960	2960	2960	1
262	20241002	141500	213005860	2960	2950	2960	2950	3
263	20241002	141400	212996995	2950	2950	2950	2950	41
264	20241002	141300	212876045	2955	2955	2955	2955	2
265	20241002	141200	212870135	2955	2955	2955	2955	0
266	20241002	141100	212870135	2955	2950	2955	2950	544
267	20241002	141000	211265115	2955	2955	2955	2955	0
268	20241002	140900	211265115	2955	2955	2955	2955	0
269	20241002	140800	211265115	2955	2955	2955	2955	6
270	20241002	140700	211247385	2955	2955	2955	2955	0
271	20241002	140600	211247385	2955	2955	2955	2955	0
272	20241002	140500	211247385	2955	2955	2955	2955	3
273	20241002	140400	211238520	2955	2955	2955	2955	0
274	20241002	140300	211238520	2955	2955	2955	2955	1
275	20241002	140200	211235565	2955	2955	2955	2955	0
276	20241002	140100	211235565	2955	2955	2955	2955	0
277	20241002	140000	211235565	2955	2950	2955	2950	42
278	20241002	135900	211111660	2955	2955	2955	2955	2
279	20241002	135800	211105750	2955	2955	2955	2955	0
280	20241002	135700	211105750	2955	2955	2955	2955	1
281	20241002	135600	211102795	2950	2950	2950	2950	4
282	20241002	135500	211090995	2955	2955	2955	2955	37
283	20241002	135400	210981660	2955	2955	2955	2955	0
284	20241002	135300	210981660	2955	2955	2955	2955	0
285	20241002	135200	210981660	2955	2955	2955	2955	0
286	20241002	135100	210981660	2955	2955	2955	2955	0
287	20241002	135000	210981660	2955	2955	2955	2955	0
288	20241002	134900	210981660	2955	2955	2955	2955	0
289	20241002	134800	210981660	2955	2955	2955	2955	0
290	20241002	134700	210981660	2955	2955	2955	2955	34
291	20241002	134600	210881190	2960	2960	2960	2960	0
292	20241002	134500	210881190	2960	2960	2960	2960	0
293	20241002	134400	210881190	2960	2960	2960	2960	1
294	20241002	134300	210878230	2960	2960	2960	2960	3
295	20241002	134200	210869350	2960	2960	2960	2960	7
296	20241002	134100	210848630	2955	2955	2955	2955	1
297	20241002	134000	210845675	2950	2950	2950	2950	1
298	20241002	133900	210842725	2945	2945	2945	2945	0
299	20241002	133800	210842725	2945	2945	2945	2945	0
300	20241002	133700	210842725	2945	2950	2950	2945	97
301	20241002	133600	210556580	2965	2965	2965	2965	0
302	20241002	133500	210556580	2965	2965	2965	2965	1
303	20241002	133400	210553615	2950	2950	2950	2950	840
304	20241002	133300	208075615	2965	2965	2965	2965	0
305	20241002	133200	208075615	2965	2965	2965	2965	0
306	20241002	133100	208075615	2965	2965	2965	2965	0
307	20241002	133000	208075615	2965	2965	2965	2965	0
308	20241002	132900	208075615	2965	2965	2965	2965	0
309	20241002	132800	208075615	2965	2965	2965	2965	0
310	20241002	132700	208075615	2965	2965	2965	2965	0
311	20241002	132600	208075615	2965	2965	2965	2965	0
312	20241002	132500	208075615	2965	2965	2965	2965	0
313	20241002	132400	208075615	2965	2965	2965	2965	1
314	20241002	132300	208072650	2950	2950	2950	2950	0
315	20241002	132200	208072650	2950	2950	2950	2950	2
316	20241002	132100	208066750	2965	2965	2965	2965	5
317	20241002	132000	208051925	2965	2965	2965	2965	0
318	20241002	131900	208051925	2965	2965	2965	2965	0
319	20241002	131800	208051925	2965	2965	2965	2965	0
320	20241002	131700	208051925	2965	2965	2965	2965	6
321	20241002	131600	208034135	2965	2965	2965	2965	0
322	20241002	131500	208034135	2965	2965	2965	2965	0
323	20241002	131400	208034135	2965	2965	2970	2965	1637
324	20241002	131300	203177520	2965	2965	2965	2965	0
325	20241002	131200	203177520	2965	2965	2965	2965	0
326	20241002	131100	203177520	2965	2965	2965	2965	676
327	20241002	131000	201173180	2965	2955	2965	2955	2654
328	20241002	130900	193310090	2950	2950	2950	2950	50
329	20241002	130800	193162590	2955	2955	2955	2955	0
330	20241002	130700	193162590	2955	2955	2955	2955	0
331	20241002	130600	193162590	2955	2955	2955	2955	0
332	20241002	130500	193162590	2955	2955	2955	2955	0
333	20241002	130400	193162590	2955	2955	2955	2955	0
334	20241002	130300	193162590	2955	2955	2955	2955	0
335	20241002	130200	193162590	2955	2955	2955	2955	3
336	20241002	130100	193153725	2950	2950	2950	2950	0
337	20241002	130000	193153725	2950	2950	2955	2950	174
338	20241002	125900	192640410	2955	2955	2955	2955	7
339	20241002	125800	192619725	2955	2955	2955	2955	0
340	20241002	125700	192619725	2955	2950	2955	2950	102
341	20241002	125600	192318815	2950	2950	2950	2950	200
342	20241002	125500	191728815	2955	2955	2955	2955	234
343	20241002	125400	191037345	2955	2955	2955	2955	70
344	20241002	125300	190830495	2960	2960	2960	2960	0
345	20241002	125200	190830495	2960	2960	2960	2960	0
346	20241002	125100	190830495	2960	2960	2960	2960	3
347	20241002	125000	190821615	2965	2965	2965	2965	0
348	20241002	124900	190821615	2965	2965	2965	2965	0
349	20241002	124800	190821615	2965	2965	2965	2965	0
350	20241002	124700	190821615	2965	2965	2965	2965	0
351	20241002	124600	190821615	2965	2965	2965	2965	0
352	20241002	124500	190821615	2965	2965	2965	2965	0
353	20241002	124400	190821615	2965	2965	2965	2965	0
354	20241002	124300	190821615	2965	2965	2965	2965	0
355	20241002	124200	190821615	2965	2965	2965	2965	0
356	20241002	124100	190821615	2965	2965	2965	2965	0
357	20241002	124000	190821615	2965	2965	2965	2965	0
358	20241002	123900	190821615	2965	2965	2965	2965	0
359	20241002	123800	190821615	2965	2960	2965	2960	181
360	20241002	123700	190285660	2960	2960	2960	2960	2010
361	20241002	123600	184336060	2965	2965	2965	2965	0
362	20241002	123500	184336060	2965	2965	2965	2965	0
363	20241002	123400	184336060	2965	2965	2965	2965	0
364	20241002	123300	184336060	2965	2965	2965	2965	0
365	20241002	123200	184336060	2965	2965	2965	2965	0
366	20241002	123100	184336060	2965	2965	2965	2965	1
367	20241002	123000	184333095	2965	2965	2965	2965	0
368	20241002	122900	184333095	2965	2965	2965	2965	0
369	20241002	122800	184333095	2965	2965	2965	2965	0
370	20241002	122700	184333095	2965	2965	2965	2965	42
371	20241002	122600	184208565	2960	2960	2960	2960	157
372	20241002	122500	183743845	2965	2965	2965	2965	0
373	20241002	122400	183743845	2965	2965	2965	2965	0
374	20241002	122300	183743845	2965	2965	2965	2965	0
375	20241002	122200	183743845	2965	2965	2965	2965	7
376	20241002	122100	183723090	2965	2965	2965	2965	0
377	20241002	122000	183723090	2965	2965	2965	2965	0
378	20241002	121900	183723090	2965	2965	2965	2965	0
379	20241002	121800	183723090	2965	2965	2965	2965	0
380	20241002	121700	183723090	2965	2965	2965	2965	0
381	20241002	121600	183723090	2965	2965	2965	2965	0
382	20241002	121500	183723090	2965	2965	2965	2965	0
383	20241002	121400	183723090	2965	2965	2965	2965	0
384	20241002	121300	183723090	2965	2965	2965	2965	0
385	20241002	121200	183723090	2965	2965	2965	2965	1
386	20241002	121100	183720125	2965	2965	2965	2965	375
387	20241002	121000	182608250	2965	2955	2965	2955	1674
388	20241002	120900	177656670	2955	2955	2955	2955	0
389	20241002	120800	177656670	2955	2955	2955	2955	5
390	20241002	120700	177641895	2955	2955	2955	2955	380
391	20241002	120600	176518995	2960	2960	2960	2960	13
392	20241002	120500	176480515	2960	2960	2960	2960	0
393	20241002	120400	176480515	2960	2960	2960	2960	0
394	20241002	120300	176480515	2960	2960	2960	2960	0
395	20241002	120200	176480515	2960	2960	2960	2960	0
396	20241002	120100	176480515	2960	2960	2960	2960	0
397	20241002	120000	176480515	2960	2955	2960	2955	101
398	20241002	115900	176182055	2960	2960	2960	2960	10
399	20241002	115800	176152455	2960	2960	2960	2960	80
400	20241002	115700	175915655	2955	2955	2955	2955	0
401	20241002	115600	175915655	2955	2955	2955	2955	60
402	20241002	115500	175738355	2960	2960	2960	2960	0
403	20241002	115400	175738355	2960	2960	2960	2960	30
404	20241002	115300	175649555	2955	2955	2955	2955	0
405	20241002	115200	175649555	2955	2955	2955	2955	31
406	20241002	115100	175557950	2955	2955	2955	2955	0
407	20241002	115000	175557950	2955	2955	2955	2955	1
408	20241002	114900	175554995	2955	2955	2955	2955	22
409	20241002	114800	175489985	2955	2950	2955	2950	63
410	20241002	114700	175304025	2950	2950	2950	2950	0
411	20241002	114600	175304025	2950	2950	2950	2950	0
412	20241002	114500	175304025	2950	2950	2950	2950	0
413	20241002	114400	175304025	2950	2950	2950	2950	0
414	20241002	114300	175304025	2950	2950	2950	2950	153
415	20241002	114200	174852675	2955	2955	2955	2955	0
416	20241002	114100	174852675	2955	2955	2955	2955	0
417	20241002	114000	174852675	2955	2955	2955	2955	0
418	20241002	113900	174852675	2955	2955	2955	2955	0
419	20241002	113800	174852675	2955	2955	2955	2955	0
420	20241002	113700	174852675	2955	2955	2955	2955	0
421	20241002	113600	174852675	2955	2955	2955	2955	0
422	20241002	113500	174852675	2955	2955	2955	2955	10
423	20241002	113400	174823125	2955	2955	2955	2955	0
424	20241002	113300	174823125	2955	2955	2955	2955	0
425	20241002	113200	174823125	2955	2955	2955	2955	0
426	20241002	113100	174823125	2955	2955	2955	2955	622
427	20241002	113000	172985115	2955	2955	2955	2955	107
428	20241002	112900	172668930	2960	2960	2960	2960	0
429	20241002	112800	172668930	2960	2960	2960	2960	0
430	20241002	112700	172668930	2960	2960	2960	2960	2
431	20241002	112600	172663010	2960	2960	2960	2960	0
432	20241002	112500	172663010	2960	2960	2960	2960	0
433	20241002	112400	172663010	2960	2960	2960	2960	0
434	20241002	112300	172663010	2960	2960	2960	2960	0
435	20241002	112200	172663010	2960	2960	2960	2960	0
436	20241002	112100	172663010	2960	2960	2960	2960	0
437	20241002	112000	172663010	2960	2960	2960	2960	0
438	20241002	111900	172663010	2960	2960	2960	2960	0
439	20241002	111800	172663010	2960	2960	2960	2960	6
440	20241002	111700	172645250	2955	2955	2955	2955	0
441	20241002	111600	172645250	2955	2955	2955	2955	0
442	20241002	111500	172645250	2955	2955	2955	2955	10
443	20241002	111400	172615700	2960	2960	2960	2960	2
444	20241002	111300	172609780	2960	2960	2960	2960	0
445	20241002	111200	172609780	2960	2960	2960	2960	0
446	20241002	111100	172609780	2960	2960	2960	2960	0
447	20241002	111000	172609780	2960	2955	2960	2955	2631
448	20241002	110900	164824350	2955	2955	2955	2955	0
449	20241002	110800	164824350	2955	2955	2955	2955	0
450	20241002	110700	164824350	2955	2955	2955	2955	0
451	20241002	110600	164824350	2955	2955	2955	2955	0
452	20241002	110500	164824350	2955	2955	2955	2955	113
453	20241002	110400	164490435	2960	2960	2960	2960	0
454	20241002	110300	164490435	2960	2960	2960	2960	5
455	20241002	110200	164475635	2960	2960	2960	2960	0
456	20241002	110100	164475635	2960	2960	2960	2960	0
457	20241002	110000	164475635	2960	2960	2960	2960	0
458	20241002	105900	164475635	2960	2960	2960	2960	502
459	20241002	105800	162989715	2960	2960	2960	2960	0
460	20241002	105700	162989715	2960	2960	2960	2960	2
461	20241002	105600	162983795	2955	2955	2955	2955	0
462	20241002	105500	162983795	2955	2955	2955	2955	41
463	20241002	105400	162862640	2960	2960	2960	2960	0
464	20241002	105300	162862640	2960	2960	2960	2960	0
465	20241002	105200	162862640	2960	2960	2960	2960	0
466	20241002	105100	162862640	2960	2960	2960	2960	0
467	20241002	105000	162862640	2960	2960	2960	2960	300
468	20241002	104900	161974640	2960	2960	2960	2960	500
469	20241002	104800	160494640	2960	2960	2960	2960	0
470	20241002	104700	160494640	2960	2960	2960	2960	0
471	20241002	104600	160494640	2960	2960	2960	2960	50
472	20241002	104500	160346640	2960	2960	2960	2960	50
473	20241002	104400	160198640	2965	2965	2965	2965	0
474	20241002	104300	160198640	2965	2965	2965	2965	500
475	20241002	104200	158716140	2960	2960	2960	2960	1
476	20241002	104100	158713180	2960	2960	2960	2960	31
477	20241002	104000	158621420	2965	2965	2965	2965	0
478	20241002	103900	158621420	2965	2965	2965	2960	43
479	20241002	103800	158494130	2965	2965	2965	2965	0
480	20241002	103700	158494130	2965	2965	2965	2965	0
481	20241002	103600	158494130	2965	2965	2965	2965	105
482	20241002	103500	158182805	2965	2965	2965	2965	0
483	20241002	103400	158182805	2965	2965	2965	2965	0
484	20241002	103300	158182805	2965	2965	2965	2965	0
485	20241002	103200	158182805	2965	2965	2965	2965	100
486	20241002	103100	157886305	2970	2970	2970	2970	0
487	20241002	103000	157886305	2970	2970	2970	2970	0
488	20241002	102900	157886305	2970	2965	2970	2965	376
489	20241002	102800	156770080	2965	2965	2965	2965	2260
490	20241002	102700	150069180	2960	2960	2960	2960	0
491	20241002	102600	150069180	2960	2960	2965	2960	823
492	20241002	102500	147632760	2960	2955	2960	2955	623
493	20241002	102400	145791480	2960	2960	2960	2960	0
494	20241002	102300	145791480	2960	2960	2960	2960	0
495	20241002	102200	145791480	2960	2960	2960	2960	10
496	20241002	102100	145761880	2960	2960	2960	2960	0
497	20241002	102000	145761880	2960	2960	2960	2960	0
498	20241002	101900	145761880	2960	2960	2960	2960	0
499	20241002	101800	145761880	2960	2960	2960	2960	0
500	20241002	101700	145761880	2960	2960	2960	2960	0
501	20241002	101600	145761880	2960	2960	2960	2960	0
502	20241002	101500	145761880	2960	2960	2960	2960	0
503	20241002	101400	145761880	2960	2960	2960	2960	500
504	20241002	101300	144281880	2960	2960	2960	2960	223
505	20241002	101200	143621800	2955	2955	2955	2955	1000
506	20241002	101100	140666800	2955	2955	2955	2955	0
507	20241002	101000	140666800	2955	2945	2955	2945	73
508	20241002	100900	140451375	2935	2935	2935	2935	5
509	20241002	100800	140436700	2935	2955	2955	2935	16
510	20241002	100700	140389540	2955	2955	2955	2955	13
511	20241002	100600	140351125	2955	2955	2955	2955	1000
512	20241002	100500	137396125	2955	2955	2955	2955	1
513	20241002	100400	137393170	2955	2940	2955	2910	21335
514	20241002	100300	74971675	2950	2950	2950	2950	0
515	20241002	100200	74971675	2950	2955	2955	2940	95
516	20241002	100100	74691905	2955	2955	2955	2955	5
517	20241002	100000	74677130	2950	2950	2950	2950	100
518	20241002	095900	74382130	2950	2950	2950	2950	0
519	20241002	095800	74382130	2950	2950	2950	2950	0
520	20241002	095700	74382130	2950	2950	2950	2950	3
521	20241002	095600	74373280	2950	2950	2950	2950	0
522	20241002	095500	74373280	2950	2950	2950	2950	5
523	20241002	095400	74358530	2950	2945	2950	2945	24
524	20241002	095300	74287830	2955	2945	2955	2945	627
525	20241002	095200	72441305	2955	2955	2955	2955	0
526	20241002	095100	72441305	2955	2955	2955	2955	20
527	20241002	095000	72382205	2955	2955	2955	2955	0
528	20241002	094900	72382205	2955	2950	2955	2950	2
529	20241002	094800	72376300	2945	2945	2945	2945	183
530	20241002	094700	71837365	2955	2955	2955	2955	500
531	20241002	094600	70359865	2955	2955	2955	2955	500
532	20241002	094500	68882365	2955	2955	2955	2955	0
533	20241002	094400	68882365	2955	2955	2955	2955	2
534	20241002	094300	68876455	2955	2955	2955	2955	13
535	20241002	094200	68838040	2955	2960	2960	2955	5
536	20241002	094100	68823260	2955	2955	2955	2955	0
537	20241002	094000	68823260	2955	2955	2955	2955	17
538	20241002	093900	68773025	2955	2950	2955	2950	748
539	20241002	093800	66566400	2950	2950	2950	2940	9
540	20241002	093700	66539860	2950	2950	2950	2950	1
541	20241002	093600	66536910	2950	2940	2950	2940	25
542	20241002	093500	66463400	2935	2940	2940	2935	3
543	20241002	093400	66454585	2940	2940	2940	2940	5
544	20241002	093300	66439885	2940	2940	2940	2940	11
545	20241002	093200	66407545	2940	2950	2950	2940	21
546	20241002	093100	66345795	2950	2955	2955	2945	1255
547	20241002	093000	62646810	2955	2935	2955	2935	3401
548	20241002	092900	52633490	2935	2930	2935	2930	101
549	20241002	092800	52337555	2935	2935	2935	2935	1
550	20241002	092700	52334620	2935	2935	2935	2930	1154
551	20241002	092600	48953180	2930	2935	2935	2930	1289
552	20241002	092500	45174580	2935	2935	2935	2935	1000
553	20241002	092400	42239580	2940	2935	2940	2935	507
554	20241002	092300	40751530	2940	2940	2940	2940	1
555	20241002	092200	40748590	2940	2940	2940	2940	11
556	20241002	092100	40716250	2940	2935	2940	2930	2332
557	20241002	092000	33878000	2940	2935	2940	2935	101
558	20241002	091900	33581560	2940	2940	2940	2940	0
559	20241002	091800	33581560	2940	2940	2940	2940	0
560	20241002	091700	33581560	2940	2940	2940	2940	212
561	20241002	091600	32958280	2945	2945	2945	2945	4
562	20241002	091500	32946500	2945	2945	2945	2945	3
563	20241002	091400	32937665	2940	2940	2940	2940	18
564	20241002	091300	32884745	2945	2945	2945	2945	0
565	20241002	091200	32884745	2945	2935	2945	2935	135
566	20241002	091100	32488510	2935	2935	2935	2935	873
567	20241002	091000	29926255	2945	2940	2945	2940	3671
568	20241002	090900	19130900	2935	2935	2945	2935	579
569	20241002	090800	17431470	2940	2945	2945	2940	574
570	20241002	090700	15743890	2940	2940	2940	2940	1240
571	20241002	090600	12098290	2940	2940	2940	2940	0
572	20241002	090500	12098290	2940	2940	2940	2940	10
573	20241002	090400	12068890	2935	2935	2935	2935	200
574	20241002	090300	11481890	2940	2940	2940	2940	1000
575	20241002	090200	8541890	2925	2925	2925	2925	0
576	20241002	090100	8541890	2925	2945	2945	2925	1818
577	20241002	090000	3213845	2945	2935	2945	2935	1095