KissMeData/001790/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183500	271285595	2935	2935	2935	2935	1333
3	20241004	183400	271285595	2935	2935	2935	2935	0
4	20241004	183300	271285595	2935	2935	2935	2935	0
5	20241004	183200	271285595	2935	2935	2935	2935	0
6	20241004	183100	271285595	2935	2935	2935	2935	0
7	20241004	183000	271285595	2935	2935	2935	2935	0
8	20241004	182900	271285595	2935	2935	2935	2935	0
9	20241004	182800	271285595	2935	2935	2935	2935	0
10	20241004	182700	271285595	2935	2935	2935	2935	0
11	20241004	182600	271285595	2935	2935	2935	2935	0
12	20241004	182500	271285595	2935	2935	2935	2935	0
13	20241004	182400	271285595	2935	2935	2935	2935	0
14	20241004	182300	271285595	2935	2935	2935	2935	0
15	20241004	182200	271285595	2935	2935	2935	2935	0
16	20241004	182100	271285595	2935	2935	2935	2935	0
17	20241004	182000	271285595	2935	2935	2935	2935	0
18	20241004	181900	271285595	2935	2935	2935	2935	0
19	20241004	181800	271285595	2935	2935	2935	2935	0
20	20241004	181700	271285595	2935	2935	2935	2935	0
21	20241004	181600	271285595	2935	2935	2935	2935	0
22	20241004	181500	271285595	2935	2935	2935	2935	0
23	20241004	181400	271285595	2935	2935	2935	2935	0
24	20241004	181300	271285595	2935	2935	2935	2935	0
25	20241004	181200	271285595	2935	2935	2935	2935	0
26	20241004	181100	271285595	2935	2935	2935	2935	0
27	20241004	181000	271285595	2935	2935	2935	2935	0
28	20241004	180900	271285595	2935	2935	2935	2935	0
29	20241004	180800	271285595	2935	2935	2935	2935	0
30	20241004	180700	271285595	2935	2935	2935	2935	0
31	20241004	180600	271285595	2935	2935	2935	2935	0
32	20241004	180500	271285595	2935	2935	2935	2935	1333
33	20241004	180400	271285595	2935	2935	2935	2935	0
34	20241004	180300	271285595	2935	2935	2935	2935	0
35	20241004	180200	271285595	2935	2935	2935	2935	0
36	20241004	180100	271285595	2935	2935	2935	2935	0
37	20241004	180000	271285595	2935	2935	2935	2935	0
38	20241004	175900	271285595	2935	2935	2935	2935	0
39	20241004	175800	271285595	2935	2935	2935	2935	0
40	20241004	175700	271285595	2935	2935	2935	2935	0
41	20241004	175600	271285595	2935	2935	2935	2935	0
42	20241004	175500	271285595	2935	2935	2935	2935	0
43	20241004	175400	271285595	2935	2935	2935	2935	0
44	20241004	175300	271285595	2935	2935	2935	2935	0
45	20241004	175200	271285595	2935	2935	2935	2935	0
46	20241004	175100	271285595	2935	2935	2935	2935	0
47	20241004	175000	271285595	2935	2935	2935	2935	0
48	20241004	174900	271285595	2935	2935	2935	2935	0
49	20241004	174800	271285595	2935	2935	2935	2935	0
50	20241004	174700	271285595	2935	2935	2935	2935	0
51	20241004	174600	271285595	2935	2935	2935	2935	0
52	20241004	174500	271285595	2935	2935	2935	2935	0
53	20241004	174400	271285595	2935	2935	2935	2935	0
54	20241004	174300	271285595	2935	2935	2935	2935	0
55	20241004	174200	271285595	2935	2935	2935	2935	0
56	20241004	174100	271285595	2935	2935	2935	2935	0
57	20241004	174000	271285595	2935	2935	2935	2935	0
58	20241004	173900	271285595	2935	2935	2935	2935	0
59	20241004	173800	271285595	2935	2935	2935	2935	0
60	20241004	173700	271285595	2935	2935	2935	2935	0
61	20241004	173600	271285595	2935	2935	2935	2935	0
62	20241004	173500	271285595	2935	2935	2935	2935	1333
63	20241004	173400	271285595	2935	2935	2935	2935	0
64	20241004	173300	271285595	2935	2935	2935	2935	0
65	20241004	173200	271285595	2935	2935	2935	2935	0
66	20241004	173100	271285595	2935	2935	2935	2935	0
67	20241004	173000	271285595	2935	2935	2935	2935	0
68	20241004	172900	271285595	2935	2935	2935	2935	0
69	20241004	172800	271285595	2935	2935	2935	2935	0
70	20241004	172700	271285595	2935	2935	2935	2935	0
71	20241004	172600	271285595	2935	2935	2935	2935	0
72	20241004	172500	271285595	2935	2935	2935	2935	0
73	20241004	172400	271285595	2935	2935	2935	2935	0
74	20241004	172300	271285595	2935	2935	2935	2935	0
75	20241004	172200	271285595	2935	2935	2935	2935	0
76	20241004	172100	271285595	2935	2935	2935	2935	0
77	20241004	172000	271285595	2935	2935	2935	2935	0
78	20241004	171900	271285595	2935	2935	2935	2935	0
79	20241004	171800	271285595	2935	2935	2935	2935	0
80	20241004	171700	271285595	2935	2935	2935	2935	0
81	20241004	171600	271285595	2935	2935	2935	2935	0
82	20241004	171500	271285595	2935	2935	2935	2935	0
83	20241004	171400	271285595	2935	2935	2935	2935	0
84	20241004	171300	271285595	2935	2935	2935	2935	0
85	20241004	171200	271285595	2935	2935	2935	2935	0
86	20241004	171100	271285595	2935	2935	2935	2935	0
87	20241004	171000	271285595	2935	2935	2935	2935	0
88	20241004	170900	271285595	2935	2935	2935	2935	0
89	20241004	170800	271285595	2935	2935	2935	2935	0
90	20241004	170700	271285595	2935	2935	2935	2935	0
91	20241004	170600	271285595	2935	2935	2935	2935	0
92	20241004	170500	271285595	2935	2935	2935	2935	1333
93	20241004	170400	271285595	2935	2935	2935	2935	0
94	20241004	170300	271285595	2935	2935	2935	2935	0
95	20241004	170200	271285595	2935	2935	2935	2935	0
96	20241004	170100	271285595	2935	2935	2935	2935	0
97	20241004	170000	271285595	2935	2935	2935	2935	0
98	20241004	165900	271285595	2935	2935	2935	2935	0
99	20241004	165800	271285595	2935	2935	2935	2935	0
100	20241004	165700	271285595	2935	2935	2935	2935	0
101	20241004	165600	271285595	2935	2935	2935	2935	0
102	20241004	165500	271285595	2935	2935	2935	2935	0
103	20241004	165400	271285595	2935	2935	2935	2935	0
104	20241004	165300	271285595	2935	2935	2935	2935	0
105	20241004	165200	271285595	2935	2935	2935	2935	0
106	20241004	165100	271285595	2935	2935	2935	2935	0
107	20241004	165000	271285595	2935	2935	2935	2935	0
108	20241004	164900	271285595	2935	2935	2935	2935	0
109	20241004	164800	271285595	2935	2935	2935	2935	0
110	20241004	164700	271285595	2935	2935	2935	2935	0
111	20241004	164600	271285595	2935	2935	2935	2935	0
112	20241004	164500	271285595	2935	2935	2935	2935	0
113	20241004	164400	271285595	2935	2935	2935	2935	0
114	20241004	164300	271285595	2935	2935	2935	2935	0
115	20241004	164200	271285595	2935	2935	2935	2935	0
116	20241004	164100	271285595	2935	2935	2935	2935	0
117	20241004	164000	271285595	2935	2935	2935	2935	0
118	20241004	163900	271285595	2935	2935	2935	2935	0
119	20241004	163800	271285595	2935	2935	2935	2935	0
120	20241004	163700	271285595	2935	2935	2935	2935	0
121	20241004	163600	271285595	2935	2935	2935	2935	0
122	20241004	163500	271285595	2935	2935	2935	2935	1333
123	20241004	163400	271285595	2935	2935	2935	2935	0
124	20241004	163300	271285595	2935	2935	2935	2935	0
125	20241004	163200	271285595	2935	2935	2935	2935	0
126	20241004	163100	271285595	2935	2935	2935	2935	0
127	20241004	163000	271285595	2935	2935	2935	2935	0
128	20241004	162900	271285595	2935	2935	2935	2935	0
129	20241004	162800	271285595	2935	2935	2935	2935	0
130	20241004	162700	271285595	2935	2935	2935	2935	0
131	20241004	162600	271285595	2935	2935	2935	2935	0
132	20241004	162500	271285595	2935	2935	2935	2935	0
133	20241004	162400	271285595	2935	2935	2935	2935	0
134	20241004	162300	271285595	2935	2935	2935	2935	0
135	20241004	162200	271285595	2935	2935	2935	2935	0
136	20241004	162100	271285595	2935	2935	2935	2935	0
137	20241004	162000	271285595	2935	2935	2935	2935	0
138	20241004	161900	271285595	2935	2935	2935	2935	0
139	20241004	161800	271285595	2935	2935	2935	2935	0
140	20241004	161700	271285595	2935	2935	2935	2935	0
141	20241004	161600	271285595	2935	2935	2935	2935	0
142	20241004	161500	271285595	2935	2935	2935	2935	0
143	20241004	161400	271285595	2935	2935	2935	2935	0
144	20241004	161300	271285595	2935	2935	2935	2935	0
145	20241004	161200	271285595	2935	2935	2935	2935	0
146	20241004	161100	271285595	2935	2935	2935	2935	0
147	20241004	161000	271285595	2935	2935	2935	2935	0
148	20241004	160900	271285595	2935	2935	2935	2935	0
149	20241004	160800	271285595	2935	2935	2935	2935	0
150	20241004	160700	271285595	2935	2935	2935	2935	0
151	20241004	160600	271285595	2935	2935	2935	2935	0
152	20241004	160500	271285595	2935	2935	2935	2935	1333
153	20241004	160400	271285595	2935	2935	2935	2935	0
154	20241004	160300	271285595	2935	2935	2935	2935	0
155	20241004	160200	271285595	2935	2935	2935	2935	0
156	20241004	160100	271285595	2935	2935	2935	2935	0
157	20241004	160000	271285595	2935	2935	2935	2935	0
158	20241004	155900	271285595	2935	2935	2935	2935	0
159	20241004	155800	271285595	2935	2935	2935	2935	0
160	20241004	155700	271285595	2935	2935	2935	2935	0
161	20241004	155600	271285595	2935	2935	2935	2935	0
162	20241004	155500	271285595	2935	2935	2935	2935	0
163	20241004	155400	271285595	2935	2935	2935	2935	0
164	20241004	155300	271285595	2935	2935	2935	2935	0
165	20241004	155200	271285595	2935	2935	2935	2935	0
166	20241004	155100	271285595	2935	2935	2935	2935	0
167	20241004	155000	271285595	2935	2935	2935	2935	0
168	20241004	154900	271285595	2935	2935	2935	2935	0
169	20241004	154800	271285595	2935	2935	2935	2935	0
170	20241004	154700	271285595	2935	2935	2935	2935	0
171	20241004	154600	271285595	2935	2935	2935	2935	0
172	20241004	154500	271285595	2935	2935	2935	2935	0
173	20241004	154400	271285595	2935	2935	2935	2935	0
174	20241004	154300	271285595	2935	2935	2935	2935	0
175	20241004	154200	271285595	2935	2935	2935	2935	0
176	20241004	154100	271285595	2935	2935	2935	2935	0
177	20241004	154000	271285595	2935	2935	2935	2935	0
178	20241004	153900	271285595	2935	2935	2935	2935	0
179	20241004	153800	271285595	2935	2935	2935	2935	0
180	20241004	153700	271285595	2935	2935	2935	2935	0
181	20241004	153600	271285595	2935	2935	2935	2935	0
182	20241004	153500	271285595	2935	2935	2935	2935	1333
183	20241004	153400	271285595	2935	2935	2935	2935	0
184	20241004	153300	271285595	2935	2935	2935	2935	0
185	20241004	153200	271285595	2935	2935	2935	2935	0
186	20241004	153100	271285595	2935	2935	2935	2935	0
187	20241004	153000	271285595	2935	2935	2935	2935	1333
188	20241004	152900	267373240	2935	2935	2935	2935	0
189	20241004	152800	267373240	2935	2935	2935	2935	0
190	20241004	152700	267373240	2935	2935	2935	2935	0
191	20241004	152600	267373240	2935	2935	2935	2935	0
192	20241004	152500	267373240	2935	2935	2935	2935	0
193	20241004	152400	267373240	2935	2935	2935	2935	0
194	20241004	152300	267373240	2935	2935	2935	2935	0
195	20241004	152200	267373240	2935	2935	2935	2935	0
196	20241004	152100	267373240	2935	2935	2935	2935	0
197	20241004	152000	267373240	2935	2935	2935	2935	0
198	20241004	151900	267373240	2935	2935	2935	2935	33
199	20241004	151800	267276385	2940	2940	2940	2940	2
200	20241004	151700	267270505	2940	2940	2940	2935	48
201	20241004	151600	267129590	2940	2940	2940	2940	0
202	20241004	151500	267129590	2940	2940	2940	2940	55
203	20241004	151400	266967890	2940	2940	2940	2940	0
204	20241004	151300	266967890	2940	2940	2940	2940	0
205	20241004	151200	266967890	2940	2935	2940	2935	185
206	20241004	151100	266424140	2940	2940	2940	2940	0
207	20241004	151000	266424140	2940	2940	2940	2940	0
208	20241004	150900	266424140	2940	2940	2940	2940	0
209	20241004	150800	266424140	2940	2940	2940	2940	0
210	20241004	150700	266424140	2940	2940	2940	2940	263
211	20241004	150600	265650920	2940	2940	2940	2940	1014
212	20241004	150500	262669760	2940	2940	2945	2940	4
213	20241004	150400	262657995	2940	2940	2940	2940	41
214	20241004	150300	262537455	2940	2940	2940	2940	0
215	20241004	150200	262537455	2940	2940	2940	2940	0
216	20241004	150100	262537455	2940	2940	2940	2940	2
217	20241004	150000	262531575	2940	2940	2940	2940	0
218	20241004	145900	262531575	2940	2940	2940	2940	0
219	20241004	145800	262531575	2940	2940	2940	2940	10
220	20241004	145700	262502175	2945	2945	2945	2945	5
221	20241004	145600	262487450	2940	2940	2940	2940	883
222	20241004	145500	259891430	2940	2940	2940	2940	0
223	20241004	145400	259891430	2940	2940	2940	2940	118
224	20241004	145300	259544510	2940	2940	2940	2940	1500
225	20241004	145200	255134510	2935	2935	2935	2935	3
226	20241004	145100	255125705	2940	2940	2940	2940	0
227	20241004	145000	255125705	2940	2940	2940	2940	28
228	20241004	144900	255043385	2940	2940	2940	2940	0
229	20241004	144800	255043385	2940	2940	2940	2940	1
230	20241004	144700	255040445	2935	2935	2935	2935	0
231	20241004	144600	255040445	2935	2935	2935	2935	0
232	20241004	144500	255040445	2935	2935	2935	2935	1
233	20241004	144400	255037510	2935	2935	2935	2935	0
234	20241004	144300	255037510	2935	2940	2940	2935	5
235	20241004	144200	255022830	2935	2935	2935	2935	0
236	20241004	144100	255022830	2935	2935	2935	2935	0
237	20241004	144000	255022830	2935	2935	2935	2935	0
238	20241004	143900	255022830	2935	2935	2935	2935	0
239	20241004	143800	255022830	2935	2935	2935	2935	0
240	20241004	143700	255022830	2935	2940	2940	2935	920
241	20241004	143600	252320400	2945	2945	2945	2945	0
242	20241004	143500	252320400	2945	2945	2945	2945	0
243	20241004	143400	252320400	2945	2940	2945	2940	35
244	20241004	143300	252217495	2940	2940	2940	2940	78
245	20241004	143200	251988175	2940	2940	2940	2940	0
246	20241004	143100	251988175	2940	2940	2940	2940	436
247	20241004	143000	250706335	2945	2945	2945	2945	1
248	20241004	142900	250703390	2940	2940	2940	2940	0
249	20241004	142800	250703390	2940	2940	2940	2940	0
250	20241004	142700	250703390	2940	2940	2940	2940	0
251	20241004	142600	250703390	2940	2940	2940	2940	0
252	20241004	142500	250703390	2940	2940	2940	2940	4171
253	20241004	142400	238440650	2940	2940	2940	2940	3290
254	20241004	142300	228768050	2940	2940	2940	2940	0
255	20241004	142200	228768050	2940	2940	2940	2940	0
256	20241004	142100	228768050	2940	2940	2940	2940	0
257	20241004	142000	228768050	2940	2940	2940	2940	0
258	20241004	141900	228768050	2940	2940	2940	2940	0
259	20241004	141800	228768050	2940	2940	2940	2940	0
260	20241004	141700	228768050	2940	2940	2940	2940	0
261	20241004	141600	228768050	2940	2940	2940	2940	0
262	20241004	141500	228768050	2940	2940	2940	2940	0
263	20241004	141400	228768050	2940	2940	2940	2940	67
264	20241004	141300	228571070	2940	2940	2940	2940	5
265	20241004	141200	228556370	2940	2940	2940	2940	0
266	20241004	141100	228556370	2940	2940	2940	2940	0
267	20241004	141000	228556370	2940	2940	2940	2940	0
268	20241004	140900	228556370	2940	2940	2940	2940	0
269	20241004	140800	228556370	2940	2940	2940	2940	0
270	20241004	140700	228556370	2940	2940	2940	2940	0
271	20241004	140600	228556370	2940	2940	2940	2940	0
272	20241004	140500	228556370	2940	2940	2940	2940	0
273	20241004	140400	228556370	2940	2940	2940	2940	400
274	20241004	140300	227380370	2940	2940	2940	2940	0
275	20241004	140200	227380370	2940	2940	2940	2940	0
276	20241004	140100	227380370	2940	2940	2940	2940	13
277	20241004	140000	227342150	2935	2935	2935	2935	2086
278	20241004	135900	221219740	2935	2935	2935	2935	400
279	20241004	135800	220045740	2935	2935	2935	2935	0
280	20241004	135700	220045740	2935	2935	2935	2935	0
281	20241004	135600	220045740	2935	2935	2935	2935	0
282	20241004	135500	220045740	2935	2935	2935	2935	0
283	20241004	135400	220045740	2935	2940	2940	2935	1746
284	20241004	135300	214912725	2940	2940	2940	2940	19
285	20241004	135200	214856865	2940	2940	2940	2940	1781
286	20241004	135100	209620725	2935	2935	2935	2935	0
287	20241004	135000	209620725	2935	2935	2935	2935	0
288	20241004	134900	209620725	2935	2935	2935	2935	0
289	20241004	134800	209620725	2935	2935	2935	2935	0
290	20241004	134700	209620725	2935	2935	2935	2935	0
291	20241004	134600	209620725	2935	2935	2935	2935	0
292	20241004	134500	209620725	2935	2935	2935	2935	0
293	20241004	134400	209620725	2935	2935	2935	2935	0
294	20241004	134300	209620725	2935	2935	2935	2935	0
295	20241004	134200	209620725	2935	2935	2935	2935	45
296	20241004	134100	209488650	2940	2940	2940	2940	0
297	20241004	134000	209488650	2940	2940	2940	2940	0
298	20241004	133900	209488650	2940	2940	2940	2940	0
299	20241004	133800	209488650	2940	2940	2940	2940	0
300	20241004	133700	209488650	2940	2940	2940	2940	0
301	20241004	133600	209488650	2940	2945	2945	2940	2
302	20241004	133500	209482765	2940	2940	2940	2940	0
303	20241004	133400	209482765	2940	2940	2940	2940	0
304	20241004	133300	209482765	2940	2940	2940	2940	0
305	20241004	133200	209482765	2940	2940	2940	2940	0
306	20241004	133100	209482765	2940	2940	2940	2940	0
307	20241004	133000	209482765	2940	2940	2940	2940	0
308	20241004	132900	209482765	2940	2940	2940	2940	0
309	20241004	132800	209482765	2940	2940	2940	2940	5
310	20241004	132700	209468065	2945	2945	2945	2945	0
311	20241004	132600	209468065	2945	2945	2945	2945	1
312	20241004	132500	209465120	2940	2940	2940	2940	0
313	20241004	132400	209465120	2940	2940	2940	2940	0
314	20241004	132300	209465120	2940	2940	2940	2940	0
315	20241004	132200	209465120	2940	2940	2940	2940	0
316	20241004	132100	209465120	2940	2940	2940	2940	0
317	20241004	132000	209465120	2940	2940	2940	2940	0
318	20241004	131900	209465120	2940	2940	2940	2940	3400
319	20241004	131800	199469120	2940	2940	2940	2940	0
320	20241004	131700	199469120	2940	2940	2940	2940	0
321	20241004	131600	199469120	2940	2940	2940	2940	0
322	20241004	131500	199469120	2940	2940	2940	2940	50
323	20241004	131400	199322120	2930	2930	2930	2930	0
324	20241004	131300	199322120	2930	2930	2930	2930	9
325	20241004	131200	199295750	2930	2935	2935	2930	155
326	20241004	131100	198841365	2935	2935	2935	2935	0
327	20241004	131000	198841365	2935	2935	2935	2935	0
328	20241004	130900	198841365	2935	2935	2935	2935	0
329	20241004	130800	198841365	2935	2935	2935	2935	1
330	20241004	130700	198838430	2930	2930	2930	2930	0
331	20241004	130600	198838430	2930	2930	2930	2930	30
332	20241004	130500	198750530	2930	2930	2930	2930	236
333	20241004	130400	198059050	2940	2930	2940	2930	43
334	20241004	130300	197933040	2940	2940	2940	2940	0
335	20241004	130200	197933040	2940	2940	2940	2940	0
336	20241004	130100	197933040	2940	2940	2940	2940	6
337	20241004	130000	197915400	2940	2940	2940	2940	10
338	20241004	125900	197886000	2940	2940	2940	2940	0
339	20241004	125800	197886000	2940	2940	2940	2940	3
340	20241004	125700	197877180	2940	2940	2940	2940	4
341	20241004	125600	197865420	2945	2945	2945	2945	0
342	20241004	125500	197865420	2945	2945	2945	2945	0
343	20241004	125400	197865420	2945	2945	2945	2945	0
344	20241004	125300	197865420	2945	2945	2945	2945	0
345	20241004	125200	197865420	2945	2945	2945	2945	0
346	20241004	125100	197865420	2945	2945	2945	2945	0
347	20241004	125000	197865420	2945	2945	2945	2945	0
348	20241004	124900	197865420	2945	2945	2945	2945	0
349	20241004	124800	197865420	2945	2945	2945	2945	0
350	20241004	124700	197865420	2945	2945	2945	2945	0
351	20241004	124600	197865420	2945	2945	2945	2945	0
352	20241004	124500	197865420	2945	2945	2945	2945	0
353	20241004	124400	197865420	2945	2945	2945	2945	0
354	20241004	124300	197865420	2945	2945	2945	2945	1
355	20241004	124200	197862475	2940	2940	2940	2940	0
356	20241004	124100	197862475	2940	2940	2940	2940	2762
357	20241004	124000	189742195	2940	2940	2940	2940	0
358	20241004	123900	189742195	2940	2940	2940	2940	1
359	20241004	123800	189739255	2935	2935	2935	2935	0
360	20241004	123700	189739255	2935	2935	2935	2935	43
361	20241004	123600	189613050	2925	2925	2925	2925	0
362	20241004	123500	189613050	2925	2925	2925	2925	0
363	20241004	123400	189613050	2925	2925	2925	2925	0
364	20241004	123300	189613050	2925	2930	2930	2925	9608
365	20241004	123200	161500900	2930	2930	2930	2930	0
366	20241004	123100	161500900	2930	2930	2930	2930	250
367	20241004	123000	160768400	2930	2930	2930	2930	1515
368	20241004	122900	156329450	2930	2930	2930	2930	311
369	20241004	122800	155418220	2930	2930	2930	2930	10
370	20241004	122700	155388920	2930	2930	2930	2930	3607
371	20241004	122600	144820410	2935	2935	2935	2935	293
372	20241004	122500	143960455	2935	2935	2935	2935	4055
373	20241004	122400	132059030	2935	2940	2940	2935	1432
374	20241004	122300	127853950	2940	2940	2940	2940	1216
375	20241004	122200	124278910	2940	2940	2940	2940	1189
376	20241004	122100	120783250	2940	2940	2940	2940	0
377	20241004	122000	120783250	2940	2940	2940	2940	400
378	20241004	121900	119607250	2950	2950	2950	2950	0
379	20241004	121800	119607250	2950	2950	2950	2950	4
380	20241004	121700	119595450	2940	2940	2940	2940	0
381	20241004	121600	119595450	2940	2940	2940	2940	41
382	20241004	121500	119474910	2945	2945	2945	2945	0
383	20241004	121400	119474910	2945	2945	2945	2945	0
384	20241004	121300	119474910	2945	2945	2945	2945	0
385	20241004	121200	119474910	2945	2945	2945	2945	0
386	20241004	121100	119474910	2945	2945	2945	2945	567
387	20241004	121000	117805095	2950	2945	2950	2945	1610
388	20241004	120900	113063110	2950	2950	2950	2950	0
389	20241004	120800	113063110	2950	2950	2950	2950	0
390	20241004	120700	113063110	2950	2950	2950	2950	28
391	20241004	120600	112980510	2950	2950	2950	2950	1
392	20241004	120500	112977560	2945	2945	2945	2945	0
393	20241004	120400	112977560	2945	2945	2945	2945	0
394	20241004	120300	112977560	2945	2945	2945	2945	0
395	20241004	120200	112977560	2945	2945	2945	2945	0
396	20241004	120100	112977560	2945	2945	2945	2945	0
397	20241004	120000	112977560	2945	2945	2945	2945	0
398	20241004	115900	112977560	2945	2945	2945	2945	0
399	20241004	115800	112977560	2945	2945	2945	2945	0
400	20241004	115700	112977560	2945	2945	2945	2945	490
401	20241004	115600	111534510	2945	2945	2945	2945	4
402	20241004	115500	111522730	2935	2935	2935	2935	41
403	20241004	115400	111402395	2940	2940	2940	2940	0
404	20241004	115300	111402395	2940	2940	2940	2940	371
405	20241004	115200	110311655	2945	2945	2945	2945	1
406	20241004	115100	110308710	2945	2945	2945	2945	0
407	20241004	115000	110308710	2945	2945	2945	2945	0
408	20241004	114900	110308710	2945	2945	2945	2945	0
409	20241004	114800	110308710	2945	2945	2945	2945	1
410	20241004	114700	110305765	2945	2945	2945	2945	2
411	20241004	114600	110299875	2940	2940	2940	2940	2242
412	20241004	114500	103708395	2945	2945	2945	2945	2
413	20241004	114400	103702505	2940	2940	2940	2940	712
414	20241004	114300	101609225	2940	2940	2940	2940	0
415	20241004	114200	101609225	2940	2940	2940	2940	41
416	20241004	114100	101488685	2945	2945	2945	2945	0
417	20241004	114000	101488685	2945	2945	2945	2945	30
418	20241004	113900	101400335	2940	2940	2940	2940	0
419	20241004	113800	101400335	2940	2940	2940	2940	100
420	20241004	113700	101106335	2945	2945	2945	2945	0
421	20241004	113600	101106335	2945	2945	2945	2945	0
422	20241004	113500	101106335	2945	2945	2945	2945	5
423	20241004	113400	101091610	2945	2945	2945	2945	0
424	20241004	113300	101091610	2945	2945	2945	2945	1
425	20241004	113200	101088665	2945	2945	2945	2945	6
426	20241004	113100	101070995	2945	2945	2945	2945	10
427	20241004	113000	101041545	2945	2945	2945	2945	0
428	20241004	112900	101041545	2945	2945	2945	2945	4
429	20241004	112800	101029765	2945	2945	2945	2945	0
430	20241004	112700	101029765	2945	2945	2945	2945	50
431	20241004	112600	100882515	2945	2945	2945	2945	5
432	20241004	112500	100867790	2945	2945	2945	2945	0
433	20241004	112400	100867790	2945	2945	2945	2945	86
434	20241004	112300	100614520	2945	2945	2945	2945	0
435	20241004	112200	100614520	2945	2945	2945	2945	0
436	20241004	112100	100614520	2945	2945	2945	2945	0
437	20241004	112000	100614520	2945	2945	2945	2945	0
438	20241004	111900	100614520	2945	2945	2945	2945	5
439	20241004	111800	100599795	2945	2945	2945	2945	69
440	20241004	111700	100396590	2940	2940	2940	2940	0
441	20241004	111600	100396590	2940	2940	2940	2940	200
442	20241004	111500	99808590	2940	2940	2940	2940	0
443	20241004	111400	99808590	2940	2940	2940	2940	0
444	20241004	111300	99808590	2940	2940	2940	2940	504
445	20241004	111200	98326830	2945	2945	2945	2945	0
446	20241004	111100	98326830	2945	2945	2945	2945	0
447	20241004	111000	98326830	2945	2940	2945	2940	200
448	20241004	110900	97738040	2945	2945	2945	2945	0
449	20241004	110800	97738040	2945	2950	2950	2945	3
450	20241004	110700	97729195	2945	2945	2945	2945	0
451	20241004	110600	97729195	2945	2945	2945	2945	0
452	20241004	110500	97729195	2945	2945	2945	2945	0
453	20241004	110400	97729195	2945	2945	2945	2945	0
454	20241004	110300	97729195	2945	2945	2945	2945	0
455	20241004	110200	97729195	2945	2945	2945	2945	0
456	20241004	110100	97729195	2945	2945	2945	2945	49
457	20241004	110000	97584890	2945	2945	2945	2945	0
458	20241004	105900	97584890	2945	2945	2945	2945	0
459	20241004	105800	97584890	2945	2945	2945	2945	0
460	20241004	105700	97584890	2945	2945	2945	2945	3152
461	20241004	105600	88302250	2940	2950	2950	2940	3064
462	20241004	105500	79273900	2950	2955	2955	2950	20
463	20241004	105400	79214890	2955	2955	2955	2955	0
464	20241004	105300	79214890	2955	2955	2955	2955	0
465	20241004	105200	79214890	2955	2955	2955	2955	0
466	20241004	105100	79214890	2955	2955	2955	2955	0
467	20241004	105000	79214890	2955	2955	2955	2955	0
468	20241004	104900	79214890	2955	2955	2955	2955	0
469	20241004	104800	79214890	2955	2955	2955	2955	0
470	20241004	104700	79214890	2955	2955	2955	2955	0
471	20241004	104600	79214890	2955	2955	2955	2955	66
472	20241004	104500	79019860	2955	2960	2960	2955	54
473	20241004	104400	78860275	2970	2970	2970	2970	1
474	20241004	104300	78857305	2955	2955	2955	2955	0
475	20241004	104200	78857305	2955	2955	2955	2955	0
476	20241004	104100	78857305	2955	2955	2955	2955	0
477	20241004	104000	78857305	2955	2955	2955	2955	0
478	20241004	103900	78857305	2955	2955	2955	2955	0
479	20241004	103800	78857305	2955	2955	2955	2955	423
480	20241004	103700	77607340	2970	2970	2970	2970	0
481	20241004	103600	77607340	2970	2970	2970	2970	0
482	20241004	103500	77607340	2970	2970	2970	2970	0
483	20241004	103400	77607340	2970	2970	2970	2970	0
484	20241004	103300	77607340	2970	2970	2970	2970	10
485	20241004	103200	77577640	2975	2975	2975	2975	0
486	20241004	103100	77577640	2975	2975	2975	2975	756
487	20241004	103000	75328540	2985	2985	2985	2985	0
488	20241004	102900	75328540	2985	2985	2985	2985	5
489	20241004	102800	75313615	2985	2955	2985	2955	3591
490	20241004	102700	64630555	2945	2950	2955	2945	2489
491	20241004	102600	57285535	2950	2950	2950	2950	0
492	20241004	102500	57285535	2950	2950	2950	2950	569
493	20241004	102400	55606985	2945	2945	2945	2945	1672
494	20241004	102300	50682945	2950	2950	2950	2950	0
495	20241004	102200	50682945	2950	2945	2950	2945	191
496	20241004	102100	50120445	2945	2945	2945	2945	2036
497	20241004	102000	44124425	2945	2945	2945	2945	1
498	20241004	101900	44121480	2940	2940	2940	2940	82
499	20241004	101800	43880400	2940	2940	2940	2940	0
500	20241004	101700	43880400	2940	2940	2940	2940	4
501	20241004	101600	43868640	2945	2940	2945	2935	3670
502	20241004	101500	33078585	2945	2945	2945	2945	0
503	20241004	101400	33078585	2945	2945	2945	2945	0
504	20241004	101300	33078585	2945	2945	2945	2945	0
505	20241004	101200	33078585	2945	2945	2945	2945	0
506	20241004	101100	33078585	2945	2945	2945	2945	11
507	20241004	101000	33046190	2945	2940	2945	2940	158
508	20241004	100900	32581130	2940	2940	2940	2940	41
509	20241004	100800	32460590	2945	2945	2945	2945	0
510	20241004	100700	32460590	2945	2945	2945	2945	500
511	20241004	100600	30988090	2945	2945	2945	2945	10
512	20241004	100500	30958640	2945	2945	2945	2945	513
513	20241004	100400	29447855	2945	2945	2945	2945	0
514	20241004	100300	29447855	2945	2945	2945	2945	1
515	20241004	100200	29444910	2945	2945	2945	2945	1012
516	20241004	100100	26464570	2940	2940	2940	2940	14
517	20241004	100000	26423410	2935	2935	2935	2935	0
518	20241004	095900	26423410	2935	2940	2940	2935	495
519	20241004	095800	24969925	2940	2940	2940	2940	0
520	20241004	095700	24969925	2940	2940	2940	2940	0
521	20241004	095600	24969925	2940	2940	2940	2940	0
522	20241004	095500	24969925	2940	2940	2940	2940	0
523	20241004	095400	24969925	2940	2940	2940	2940	5
524	20241004	095300	24955225	2950	2940	2950	2940	8
525	20241004	095200	24931695	2940	2945	2950	2940	7
526	20241004	095100	24911080	2950	2950	2950	2950	1
527	20241004	095000	24908130	2940	2940	2940	2940	0
528	20241004	094900	24908130	2940	2940	2940	2940	0
529	20241004	094800	24908130	2940	2940	2940	2940	0
530	20241004	094700	24908130	2940	2940	2940	2940	0
531	20241004	094600	24908130	2940	2945	2945	2940	245
532	20241004	094500	24186830	2950	2950	2950	2950	0
533	20241004	094400	24186830	2950	2950	2950	2950	1
534	20241004	094300	24183880	2935	2935	2935	2935	100
535	20241004	094200	23890380	2955	2950	2955	2950	2
536	20241004	094100	23884475	2935	2945	2945	2935	1054
537	20241004	094000	20785975	2955	2955	2955	2935	8
538	20241004	093900	20762355	2955	2955	2955	2955	0
539	20241004	093800	20762355	2955	2955	2955	2955	2
540	20241004	093700	20756445	2955	2955	2955	2955	0
541	20241004	093600	20756445	2955	2955	2955	2955	1
542	20241004	093500	20753490	2955	2955	2955	2955	6
543	20241004	093400	20735760	2955	2955	2955	2955	0
544	20241004	093300	20735760	2955	2955	2955	2955	16
545	20241004	093200	20688480	2955	2955	2955	2955	57
546	20241004	093100	20520045	2955	2955	2955	2955	1
547	20241004	093000	20517090	2955	2955	2955	2955	0
548	20241004	092900	20517090	2955	2955	2955	2955	101
549	20241004	092800	20218635	2955	2955	2955	2955	0
550	20241004	092700	20218635	2955	2955	2955	2955	0
551	20241004	092600	20218635	2955	2955	2955	2955	0
552	20241004	092500	20218635	2955	2940	2955	2940	67
553	20241004	092400	20021390	2940	2940	2940	2940	100
554	20241004	092300	19727390	2940	2940	2940	2940	2
555	20241004	092200	19721510	2940	2940	2940	2940	1
556	20241004	092100	19718570	2940	2940	2940	2940	1
557	20241004	092000	19715630	2925	2935	2935	2925	2313
558	20241004	091900	12938035	2945	2945	2945	2945	1
559	20241004	091800	12935090	2935	2935	2935	2935	0
560	20241004	091700	12935090	2935	2935	2935	2935	0
561	20241004	091600	12935090	2935	2945	2945	2935	1623
562	20241004	091500	8156585	2945	2945	2945	2945	30
563	20241004	091400	8068235	2935	2935	2935	2935	1
564	20241004	091300	8065300	2935	2935	2935	2935	2
565	20241004	091200	8059430	2935	2940	2940	2935	260
566	20241004	091100	7295575	2940	2940	2940	2940	49
567	20241004	091000	7151515	2940	2940	2940	2940	2
568	20241004	090900	7145635	2935	2940	2940	2935	340
569	20241004	090800	6147535	2930	2930	2930	2930	0
570	20241004	090700	6147535	2930	2930	2930	2930	0
571	20241004	090600	6147535	2930	2930	2930	2930	0
572	20241004	090500	6147535	2930	2930	2930	2930	3
573	20241004	090400	6138745	2930	2935	2935	2930	100
574	20241004	090300	5845675	2935	2935	2935	2935	0
575	20241004	090200	5845675	2935	2935	2935	2935	0
576	20241004	090100	5845675	2935	2935	2935	2935	100
577	20241004	090000	5552175	2935	2935	2935	2925	1894