KissMeData/001790/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183500	274367145	2915	2915	2915	2915	5899
3	20241011	183400	274367145	2915	2915	2915	2915	0
4	20241011	183300	274367145	2915	2915	2915	2915	0
5	20241011	183200	274367145	2915	2915	2915	2915	0
6	20241011	183100	274367145	2915	2915	2915	2915	0
7	20241011	183000	274367145	2915	2915	2915	2915	0
8	20241011	182900	274367145	2915	2915	2915	2915	0
9	20241011	182800	274367145	2915	2915	2915	2915	0
10	20241011	182700	274367145	2915	2915	2915	2915	0
11	20241011	182600	274367145	2915	2915	2915	2915	0
12	20241011	182500	274367145	2915	2915	2915	2915	0
13	20241011	182400	274367145	2915	2915	2915	2915	0
14	20241011	182300	274367145	2915	2915	2915	2915	0
15	20241011	182200	274367145	2915	2915	2915	2915	0
16	20241011	182100	274367145	2915	2915	2915	2915	0
17	20241011	182000	274367145	2915	2915	2915	2915	0
18	20241011	181900	274367145	2915	2915	2915	2915	0
19	20241011	181800	274367145	2915	2915	2915	2915	0
20	20241011	181700	274367145	2915	2915	2915	2915	0
21	20241011	181600	274367145	2915	2915	2915	2915	0
22	20241011	181500	274367145	2915	2915	2915	2915	0
23	20241011	181400	274367145	2915	2915	2915	2915	0
24	20241011	181300	274367145	2915	2915	2915	2915	0
25	20241011	181200	274367145	2915	2915	2915	2915	0
26	20241011	181100	274367145	2915	2915	2915	2915	0
27	20241011	181000	274367145	2915	2915	2915	2915	0
28	20241011	180900	274367145	2915	2915	2915	2915	0
29	20241011	180800	274367145	2915	2915	2915	2915	0
30	20241011	180700	274367145	2915	2915	2915	2915	0
31	20241011	180600	274367145	2915	2915	2915	2915	0
32	20241011	180500	274367145	2915	2915	2915	2915	5899
33	20241011	180400	274367145	2915	2915	2915	2915	0
34	20241011	180300	274367145	2915	2915	2915	2915	0
35	20241011	180200	274367145	2915	2915	2915	2915	0
36	20241011	180100	274367145	2915	2915	2915	2915	0
37	20241011	180000	274367145	2915	2915	2915	2915	0
38	20241011	175900	274367145	2915	2915	2915	2915	0
39	20241011	175800	274367145	2915	2915	2915	2915	0
40	20241011	175700	274367145	2915	2915	2915	2915	0
41	20241011	175600	274367145	2915	2915	2915	2915	0
42	20241011	175500	274367145	2915	2915	2915	2915	0
43	20241011	175400	274367145	2915	2915	2915	2915	0
44	20241011	175300	274367145	2915	2915	2915	2915	0
45	20241011	175200	274367145	2915	2915	2915	2915	0
46	20241011	175100	274367145	2915	2915	2915	2915	0
47	20241011	175000	274367145	2915	2915	2915	2915	0
48	20241011	174900	274367145	2915	2915	2915	2915	0
49	20241011	174800	274367145	2915	2915	2915	2915	0
50	20241011	174700	274367145	2915	2915	2915	2915	0
51	20241011	174600	274367145	2915	2915	2915	2915	0
52	20241011	174500	274367145	2915	2915	2915	2915	0
53	20241011	174400	274367145	2915	2915	2915	2915	0
54	20241011	174300	274367145	2915	2915	2915	2915	0
55	20241011	174200	274367145	2915	2915	2915	2915	0
56	20241011	174100	274367145	2915	2915	2915	2915	0
57	20241011	174000	274367145	2915	2915	2915	2915	0
58	20241011	173900	274367145	2915	2915	2915	2915	0
59	20241011	173800	274367145	2915	2915	2915	2915	0
60	20241011	173700	274367145	2915	2915	2915	2915	0
61	20241011	173600	274367145	2915	2915	2915	2915	0
62	20241011	173500	274367145	2915	2915	2915	2915	5899
63	20241011	173400	274367145	2915	2915	2915	2915	0
64	20241011	173300	274367145	2915	2915	2915	2915	0
65	20241011	173200	274367145	2915	2915	2915	2915	0
66	20241011	173100	274367145	2915	2915	2915	2915	0
67	20241011	173000	274367145	2915	2915	2915	2915	0
68	20241011	172900	274367145	2915	2915	2915	2915	0
69	20241011	172800	274367145	2915	2915	2915	2915	0
70	20241011	172700	274367145	2915	2915	2915	2915	0
71	20241011	172600	274367145	2915	2915	2915	2915	0
72	20241011	172500	274367145	2915	2915	2915	2915	0
73	20241011	172400	274367145	2915	2915	2915	2915	0
74	20241011	172300	274367145	2915	2915	2915	2915	0
75	20241011	172200	274367145	2915	2915	2915	2915	0
76	20241011	172100	274367145	2915	2915	2915	2915	0
77	20241011	172000	274367145	2915	2915	2915	2915	0
78	20241011	171900	274367145	2915	2915	2915	2915	0
79	20241011	171800	274367145	2915	2915	2915	2915	0
80	20241011	171700	274367145	2915	2915	2915	2915	0
81	20241011	171600	274367145	2915	2915	2915	2915	0
82	20241011	171500	274367145	2915	2915	2915	2915	0
83	20241011	171400	274367145	2915	2915	2915	2915	0
84	20241011	171300	274367145	2915	2915	2915	2915	0
85	20241011	171200	274367145	2915	2915	2915	2915	0
86	20241011	171100	274367145	2915	2915	2915	2915	0
87	20241011	171000	274367145	2915	2915	2915	2915	0
88	20241011	170900	274367145	2915	2915	2915	2915	0
89	20241011	170800	274367145	2915	2915	2915	2915	0
90	20241011	170700	274367145	2915	2915	2915	2915	0
91	20241011	170600	274367145	2915	2915	2915	2915	0
92	20241011	170500	274367145	2915	2915	2915	2915	5899
93	20241011	170400	274367145	2915	2915	2915	2915	0
94	20241011	170300	274367145	2915	2915	2915	2915	0
95	20241011	170200	274367145	2915	2915	2915	2915	0
96	20241011	170100	274367145	2915	2915	2915	2915	0
97	20241011	170000	274367145	2915	2915	2915	2915	0
98	20241011	165900	274367145	2915	2915	2915	2915	0
99	20241011	165800	274367145	2915	2915	2915	2915	0
100	20241011	165700	274367145	2915	2915	2915	2915	0
101	20241011	165600	274367145	2915	2915	2915	2915	0
102	20241011	165500	274367145	2915	2915	2915	2915	0
103	20241011	165400	274367145	2915	2915	2915	2915	0
104	20241011	165300	274367145	2915	2915	2915	2915	0
105	20241011	165200	274367145	2915	2915	2915	2915	0
106	20241011	165100	274367145	2915	2915	2915	2915	0
107	20241011	165000	274367145	2915	2915	2915	2915	0
108	20241011	164900	274367145	2915	2915	2915	2915	0
109	20241011	164800	274367145	2915	2915	2915	2915	0
110	20241011	164700	274367145	2915	2915	2915	2915	0
111	20241011	164600	274367145	2915	2915	2915	2915	0
112	20241011	164500	274367145	2915	2915	2915	2915	0
113	20241011	164400	274367145	2915	2915	2915	2915	0
114	20241011	164300	274367145	2915	2915	2915	2915	0
115	20241011	164200	274367145	2915	2915	2915	2915	0
116	20241011	164100	274367145	2915	2915	2915	2915	0
117	20241011	164000	274367145	2915	2915	2915	2915	0
118	20241011	163900	274367145	2915	2915	2915	2915	0
119	20241011	163800	274367145	2915	2915	2915	2915	0
120	20241011	163700	274367145	2915	2915	2915	2915	0
121	20241011	163600	274367145	2915	2915	2915	2915	0
122	20241011	163500	274367145	2915	2915	2915	2915	5899
123	20241011	163400	274367145	2915	2915	2915	2915	0
124	20241011	163300	274367145	2915	2915	2915	2915	0
125	20241011	163200	274367145	2915	2915	2915	2915	0
126	20241011	163100	274367145	2915	2915	2915	2915	0
127	20241011	163000	274367145	2915	2915	2915	2915	0
128	20241011	162900	274367145	2915	2915	2915	2915	0
129	20241011	162800	274367145	2915	2915	2915	2915	0
130	20241011	162700	274367145	2915	2915	2915	2915	0
131	20241011	162600	274367145	2915	2915	2915	2915	0
132	20241011	162500	274367145	2915	2915	2915	2915	0
133	20241011	162400	274367145	2915	2915	2915	2915	0
134	20241011	162300	274367145	2915	2915	2915	2915	0
135	20241011	162200	274367145	2915	2915	2915	2915	0
136	20241011	162100	274367145	2915	2915	2915	2915	0
137	20241011	162000	274367145	2915	2915	2915	2915	0
138	20241011	161900	274367145	2915	2915	2915	2915	0
139	20241011	161800	274367145	2915	2915	2915	2915	0
140	20241011	161700	274367145	2915	2915	2915	2915	0
141	20241011	161600	274367145	2915	2915	2915	2915	0
142	20241011	161500	274367145	2915	2915	2915	2915	0
143	20241011	161400	274367145	2915	2915	2915	2915	0
144	20241011	161300	274367145	2915	2915	2915	2915	0
145	20241011	161200	274367145	2915	2915	2915	2915	0
146	20241011	161100	274367145	2915	2915	2915	2915	0
147	20241011	161000	274367145	2915	2915	2915	2915	0
148	20241011	160900	274367145	2915	2915	2915	2915	0
149	20241011	160800	274367145	2915	2915	2915	2915	0
150	20241011	160700	274367145	2915	2915	2915	2915	0
151	20241011	160600	274367145	2915	2915	2915	2915	0
152	20241011	160500	274367145	2915	2915	2915	2915	5899
153	20241011	160400	274367145	2915	2915	2915	2915	0
154	20241011	160300	274367145	2915	2915	2915	2915	0
155	20241011	160200	274367145	2915	2915	2915	2915	0
156	20241011	160100	274367145	2915	2915	2915	2915	0
157	20241011	160000	274367145	2915	2915	2915	2915	0
158	20241011	155900	274367145	2915	2915	2915	2915	0
159	20241011	155800	274367145	2915	2915	2915	2915	0
160	20241011	155700	274367145	2915	2915	2915	2915	0
161	20241011	155600	274367145	2915	2915	2915	2915	0
162	20241011	155500	274367145	2915	2915	2915	2915	0
163	20241011	155400	274367145	2915	2915	2915	2915	0
164	20241011	155300	274367145	2915	2915	2915	2915	0
165	20241011	155200	274367145	2915	2915	2915	2915	0
166	20241011	155100	274367145	2915	2915	2915	2915	0
167	20241011	155000	274367145	2915	2915	2915	2915	0
168	20241011	154900	274367145	2915	2915	2915	2915	0
169	20241011	154800	274367145	2915	2915	2915	2915	0
170	20241011	154700	274367145	2915	2915	2915	2915	0
171	20241011	154600	274367145	2915	2915	2915	2915	0
172	20241011	154500	274367145	2915	2915	2915	2915	0
173	20241011	154400	274367145	2915	2915	2915	2915	0
174	20241011	154300	274367145	2915	2915	2915	2915	0
175	20241011	154200	274367145	2915	2915	2915	2915	0
176	20241011	154100	274367145	2915	2915	2915	2915	0
177	20241011	154000	274367145	2915	2915	2915	2915	0
178	20241011	153900	274367145	2915	2915	2915	2915	0
179	20241011	153800	274367145	2915	2915	2915	2915	0
180	20241011	153700	274367145	2915	2915	2915	2915	0
181	20241011	153600	274367145	2915	2915	2915	2915	0
182	20241011	153500	274367145	2915	2915	2915	2915	5899
183	20241011	153400	274367145	2915	2915	2915	2915	0
184	20241011	153300	274367145	2915	2915	2915	2915	0
185	20241011	153200	274367145	2915	2915	2915	2915	0
186	20241011	153100	274367145	2915	2915	2915	2915	0
187	20241011	153000	274367145	2915	2915	2915	2915	5899
188	20241011	152900	257171560	2915	2915	2915	2915	0
189	20241011	152800	257171560	2915	2915	2915	2915	0
190	20241011	152700	257171560	2915	2915	2915	2915	0
191	20241011	152600	257171560	2915	2915	2915	2915	0
192	20241011	152500	257171560	2915	2915	2915	2915	0
193	20241011	152400	257171560	2915	2915	2915	2915	0
194	20241011	152300	257171560	2915	2915	2915	2915	0
195	20241011	152200	257171560	2915	2915	2915	2915	0
196	20241011	152100	257171560	2915	2915	2915	2915	0
197	20241011	152000	257171560	2915	2915	2915	2915	0
198	20241011	151900	257171560	2915	2920	2920	2915	33
199	20241011	151800	257075350	2915	2920	2920	2915	1019
200	20241011	151700	254104950	2915	2915	2915	2915	0
201	20241011	151600	254104950	2915	2915	2915	2915	17
202	20241011	151500	254055395	2920	2920	2920	2920	0
203	20241011	151400	254055395	2920	2920	2920	2920	0
204	20241011	151300	254055395	2920	2915	2920	2915	283
205	20241011	151200	253229590	2910	2910	2910	2910	2
206	20241011	151100	253223770	2910	2910	2910	2910	0
207	20241011	151000	253223770	2910	2910	2910	2910	0
208	20241011	150900	253223770	2910	2910	2910	2910	0
209	20241011	150800	253223770	2910	2910	2910	2910	5000
210	20241011	150700	238673770	2910	2915	2915	2910	554
211	20241011	150600	237061610	2920	2920	2920	2920	42
212	20241011	150500	236938970	2910	2910	2910	2910	0
213	20241011	150400	236938970	2910	2910	2910	2910	500
214	20241011	150300	235483970	2920	2920	2920	2920	0
215	20241011	150200	235483970	2920	2920	2920	2920	0
216	20241011	150100	235483970	2920	2920	2920	2920	0
217	20241011	150000	235483970	2920	2920	2920	2920	0
218	20241011	145900	235483970	2920	2910	2920	2910	533
219	20241011	145800	233929060	2915	2915	2915	2915	0
220	20241011	145700	233929060	2915	2915	2915	2915	7
221	20241011	145600	233908655	2915	2915	2915	2915	351
222	20241011	145500	232885490	2910	2910	2910	2910	0
223	20241011	145400	232885490	2910	2915	2915	2910	10000
224	20241011	145300	203764255	2920	2915	2920	2915	1160
225	20241011	145200	200382805	2915	2915	2915	2915	100
226	20241011	145100	200091305	2915	2915	2915	2915	0
227	20241011	145000	200091305	2915	2915	2915	2915	0
228	20241011	144900	200091305	2915	2915	2915	2915	0
229	20241011	144800	200091305	2915	2915	2915	2915	39
230	20241011	144700	199977620	2920	2915	2920	2915	30
231	20241011	144600	199890120	2920	2920	2920	2920	533
232	20241011	144500	198333760	2920	2920	2920	2920	539
233	20241011	144400	196759880	2915	2915	2915	2915	33
234	20241011	144300	196663685	2920	2920	2920	2920	0
235	20241011	144200	196663685	2920	2920	2920	2920	0
236	20241011	144100	196663685	2920	2920	2920	2920	1
237	20241011	144000	196660765	2920	2915	2920	2915	104
238	20241011	143900	196357360	2920	2920	2920	2920	0
239	20241011	143800	196357360	2920	2920	2920	2920	0
240	20241011	143700	196357360	2920	2920	2920	2920	0
241	20241011	143600	196357360	2920	2920	2920	2920	0
242	20241011	143500	196357360	2920	2920	2920	2920	1
243	20241011	143400	196354440	2920	2920	2920	2920	200
244	20241011	143300	195770440	2915	2915	2915	2915	0
245	20241011	143200	195770440	2915	2915	2915	2915	397
246	20241011	143100	194613185	2920	2920	2920	2920	0
247	20241011	143000	194613185	2920	2920	2920	2920	0
248	20241011	142900	194613185	2920	2920	2920	2920	134
249	20241011	142800	194221905	2920	2920	2920	2920	0
250	20241011	142700	194221905	2920	2920	2920	2920	1
251	20241011	142600	194218985	2920	2920	2920	2920	110
252	20241011	142500	193897785	2920	2920	2920	2915	1130
253	20241011	142400	190598235	2915	2915	2915	2915	249
254	20241011	142300	189872400	2915	2915	2915	2915	1000
255	20241011	142200	186957400	2920	2920	2920	2920	90
256	20241011	142100	186694600	2920	2920	2920	2920	0
257	20241011	142000	186694600	2920	2920	2920	2920	0
258	20241011	141900	186694600	2920	2920	2920	2920	66
259	20241011	141800	186501880	2920	2920	2920	2920	7
260	20241011	141700	186481440	2915	2915	2915	2915	1000
261	20241011	141600	183566440	2920	2920	2920	2920	0
262	20241011	141500	183566440	2920	2920	2920	2920	0
263	20241011	141400	183566440	2920	2920	2920	2920	0
264	20241011	141300	183566440	2920	2920	2920	2920	7
265	20241011	141200	183546000	2920	2920	2920	2920	0
266	20241011	141100	183546000	2920	2920	2920	2920	0
267	20241011	141000	183546000	2920	2920	2920	2920	200
268	20241011	140900	182962000	2920	2920	2920	2920	500
269	20241011	140800	181502000	2920	2920	2920	2920	2
270	20241011	140700	181496160	2920	2920	2920	2920	0
271	20241011	140600	181496160	2920	2915	2920	2915	101
272	20241011	140500	181201290	2920	2920	2920	2920	0
273	20241011	140400	181201290	2920	2920	2920	2920	16
274	20241011	140300	181154570	2920	2920	2920	2920	2
275	20241011	140200	181148730	2915	2915	2915	2915	0
276	20241011	140100	181148730	2915	2915	2915	2915	26
277	20241011	140000	181072940	2920	2920	2920	2920	2
278	20241011	135900	181067100	2920	2915	2920	2915	186
279	20241011	135800	180524900	2920	2920	2920	2920	0
280	20241011	135700	180524900	2920	2915	2920	2915	3959
281	20241011	135600	168983825	2915	2915	2915	2915	683
282	20241011	135500	166992880	2920	2920	2920	2920	53
283	20241011	135400	166838120	2920	2915	2920	2915	191
284	20241011	135300	166281320	2915	2915	2915	2915	0
285	20241011	135200	166281320	2915	2915	2915	2915	184
286	20241011	135100	165744960	2915	2915	2915	2915	183
287	20241011	135000	165211515	2920	2920	2920	2920	17
288	20241011	134900	165161875	2920	2920	2920	2920	9
289	20241011	134800	165135595	2925	2915	2925	2915	268
290	20241011	134700	164353950	2920	2920	2920	2920	0
291	20241011	134600	164353950	2920	2915	2920	2915	184
292	20241011	134500	163817585	2920	2920	2920	2920	100
293	20241011	134400	163525585	2920	2920	2920	2920	50
294	20241011	134300	163379585	2920	2915	2920	2915	606
295	20241011	134200	161611415	2915	2915	2915	2915	0
296	20241011	134100	161611415	2915	2915	2915	2915	183
297	20241011	134000	161077970	2915	2915	2915	2915	184
298	20241011	133900	160541610	2920	2920	2920	2920	1
299	20241011	133800	160538690	2920	2920	2920	2915	330
300	20241011	133700	159576010	2920	2920	2920	2920	15
301	20241011	133600	159532210	2920	2920	2920	2915	186
302	20241011	133500	158990005	2915	2915	2915	2915	184
303	20241011	133400	158453645	2915	2915	2915	2915	0
304	20241011	133300	158453645	2915	2915	2915	2915	183
305	20241011	133200	157920200	2915	2915	2915	2915	184
306	20241011	133100	157383840	2920	2920	2920	2920	134
307	20241011	133000	156992560	2915	2915	2915	2915	217
308	20241011	132900	156360005	2920	2920	2920	2920	56
309	20241011	132800	156196485	2915	2915	2915	2915	183
310	20241011	132700	155663040	2915	2915	2915	2915	184
311	20241011	132600	155126680	2920	2920	2920	2920	150
312	20241011	132500	154688680	2915	2915	2915	2915	184
313	20241011	132400	154152320	2915	2915	2915	2915	183
314	20241011	132300	153618875	2920	2920	2920	2920	467
315	20241011	132200	152255235	2920	2915	2920	2915	186
316	20241011	132100	151713035	2915	2915	2915	2915	0
317	20241011	132000	151713035	2915	2920	2920	2915	190
318	20241011	131900	151159155	2915	2915	2915	2915	183
319	20241011	131800	150625710	2920	2920	2920	2920	8
320	20241011	131700	150602350	2920	2915	2920	2915	197
321	20241011	131600	150028030	2915	2915	2915	2915	133
322	20241011	131500	149640335	2920	2920	2920	2920	1835
323	20241011	131400	144282135	2920	2920	2920	2920	183
324	20241011	131300	143747775	2925	2920	2925	2920	196
325	20241011	131200	143175220	2925	2925	2925	2920	231
326	20241011	131100	142500465	2920	2920	2920	2920	184
327	20241011	131000	141963185	2920	2925	2925	2920	93
328	20241011	130900	141691325	2920	2920	2920	2920	183
329	20241011	130800	141156965	2920	2920	2920	2920	400
330	20241011	130700	139988965	2920	2925	2925	2920	187
331	20241011	130600	139442910	2925	2920	2925	2920	229
332	20241011	130500	138774000	2920	2920	2920	2920	0
333	20241011	130400	138774000	2920	2920	2920	2920	184
334	20241011	130300	138236720	2920	2920	2920	2920	184
335	20241011	130200	137699440	2920	2920	2920	2920	0
336	20241011	130100	137699440	2920	2920	2920	2920	183
337	20241011	130000	137165080	2925	2925	2925	2925	1
338	20241011	125900	137162155	2920	2925	2925	2920	273
339	20241011	125800	136364550	2920	2920	2920	2920	186
340	20241011	125700	135821430	2920	2920	2920	2920	0
341	20241011	125600	135821430	2920	2920	2920	2920	183
342	20241011	125500	135287070	2920	2920	2920	2920	184
343	20241011	125400	134749790	2920	2920	2920	2920	33
344	20241011	125300	134653430	2920	2920	2920	2920	184
345	20241011	125200	134116150	2920	2920	2920	2920	826
346	20241011	125100	131704230	2920	2920	2920	2920	183
347	20241011	125000	131169870	2920	2920	2920	2920	184
348	20241011	124900	130632590	2925	2925	2925	2925	10
349	20241011	124800	130603340	2920	2920	2920	2920	184
350	20241011	124700	130066060	2920	2920	2920	2920	183
351	20241011	124600	129531700	2920	2920	2920	2920	100
352	20241011	124500	129239700	2920	2920	2920	2920	184
353	20241011	124400	128702420	2925	2925	2925	2920	322
354	20241011	124300	127760985	2920	2920	2920	2920	437
355	20241011	124200	126484945	2920	2920	2920	2920	575
356	20241011	124100	124805945	2925	2925	2925	2925	1
357	20241011	124000	124803020	2920	2920	2920	2920	184
358	20241011	123900	124265740	2920	2920	2920	2920	183
359	20241011	123800	123731380	2920	2920	2920	2920	0
360	20241011	123700	123731380	2920	2920	2920	2920	184
361	20241011	123600	123194100	2920	2920	2920	2920	0
362	20241011	123500	123194100	2920	2920	2920	2920	184
363	20241011	123400	122656820	2925	2920	2925	2920	184
364	20241011	123300	122119535	2920	2920	2920	2920	0
365	20241011	123200	122119535	2920	2920	2920	2920	184
366	20241011	123100	121582255	2925	2920	2925	2920	186
367	20241011	123000	121039125	2920	2920	2920	2920	33
368	20241011	122900	120942765	2925	2920	2925	2920	283
369	20241011	122800	120115905	2925	2925	2925	2925	0
370	20241011	122700	120115905	2925	2925	2925	2925	1
371	20241011	122600	120112980	2925	2925	2925	2920	190
372	20241011	122500	119558150	2920	2920	2920	2920	800
373	20241011	122400	117222150	2920	2920	2920	2920	683
374	20241011	122300	115227790	2920	2920	2920	2920	0
375	20241011	122200	115227790	2920	2920	2920	2920	2995
376	20241011	122100	106482390	2920	2920	2920	2920	184
377	20241011	122000	105945110	2925	2925	2925	2925	1
378	20241011	121900	105942185	2920	2920	2920	2920	1443
379	20241011	121800	101728625	2920	2920	2920	2920	184
380	20241011	121700	101191345	2925	2925	2925	2925	119
381	20241011	121600	100843270	2920	2925	2925	2920	284
382	20241011	121500	100013490	2925	2925	2925	2925	0
383	20241011	121400	100013490	2925	2925	2925	2925	253
384	20241011	121300	99273465	2925	2920	2925	2920	185
385	20241011	121200	98733260	2930	2930	2930	2930	0
386	20241011	121100	98733260	2930	2930	2930	2930	1
387	20241011	121000	98730330	2925	2925	2925	2920	393
388	20241011	120900	97581885	2925	2925	2925	2925	0
389	20241011	120800	97581885	2925	2925	2925	2925	88
390	20241011	120700	97324485	2925	2925	2925	2925	2
391	20241011	120600	97318635	2925	2925	2930	2925	392
392	20241011	120500	96171820	2920	2920	2920	2920	184
393	20241011	120400	95634540	2920	2920	2920	2920	0
394	20241011	120300	95634540	2920	2920	2920	2920	184
395	20241011	120200	95097260	2920	2920	2920	2920	183
396	20241011	120100	94562900	2920	2920	2920	2920	0
397	20241011	120000	94562900	2920	2925	2925	2920	185
398	20241011	115900	94022695	2925	2925	2925	2925	3
399	20241011	115800	94013920	2920	2920	2920	2920	184
400	20241011	115700	93476640	2925	2925	2925	2925	85
401	20241011	115600	93228015	2925	2925	2925	2925	3
402	20241011	115500	93219240	2920	2920	2920	2920	184
403	20241011	115400	92681960	2920	2920	2920	2920	184
404	20241011	115300	92144680	2925	2925	2925	2925	114
405	20241011	115200	91811230	2925	2920	2925	2920	185
406	20241011	115100	91271025	2920	2920	2920	2920	0
407	20241011	115000	91271025	2920	2925	2925	2920	384
408	20241011	114900	90148745	2925	2925	2925	2925	84
409	20241011	114800	89903045	2925	2925	2925	2925	18
410	20241011	114700	89850395	2925	2920	2925	2920	241
411	20241011	114600	89146385	2925	2920	2925	2920	215
412	20241011	114500	88518430	2920	2920	2920	2920	0
413	20241011	114400	88518430	2920	2920	2920	2920	183
414	20241011	114300	87984070	2925	2925	2925	2925	58
415	20241011	114200	87814420	2920	2920	2920	2920	184
416	20241011	114100	87277140	2925	2925	2925	2925	19
417	20241011	114000	87221565	2925	2925	2925	2925	196
418	20241011	113900	86648265	2925	2930	2930	2925	74
419	20241011	113800	86431455	2925	2925	2925	2925	1225
420	20241011	113700	82848330	2930	2930	2930	2930	153
421	20241011	113600	82400040	2925	2925	2925	2925	1259
422	20241011	113500	78717465	2930	2930	2930	2930	0
423	20241011	113400	78717465	2930	2930	2930	2930	47
424	20241011	113300	78579755	2925	2925	2925	2925	184
425	20241011	113200	78041555	2925	2925	2925	2925	0
426	20241011	113100	78041555	2925	2925	2925	2925	184
427	20241011	113000	77503355	2925	2925	2925	2925	178
428	20241011	112900	76982705	2925	2925	2925	2925	100
429	20241011	112800	76690205	2925	2920	2925	2920	185
430	20241011	112700	76150000	2925	2925	2925	2925	0
431	20241011	112600	76150000	2925	2925	2925	2925	110
432	20241011	112500	75828250	2925	2925	2925	2925	183
433	20241011	112400	75292975	2925	2925	2925	2925	0
434	20241011	112300	75292975	2925	2925	2925	2925	184
435	20241011	112200	74754775	2925	2925	2925	2925	0
436	20241011	112100	74754775	2925	2925	2925	2925	183
437	20241011	112000	74219500	2925	2925	2925	2925	184
438	20241011	111900	73681300	2930	2930	2930	2930	0
439	20241011	111800	73681300	2930	2930	2930	2930	68
440	20241011	111700	73482060	2930	2930	2930	2930	289
441	20241011	111600	72635290	2925	2925	2925	2925	0
442	20241011	111500	72635290	2925	2925	2925	2925	33
443	20241011	111400	72538765	2925	2925	2925	2925	35
444	20241011	111300	72436390	2925	2925	2925	2925	0
445	20241011	111200	72436390	2925	2925	2925	2925	0
446	20241011	111100	72436390	2925	2925	2925	2925	0
447	20241011	111000	72436390	2925	2930	2930	2925	2093
448	20241011	110900	66314065	2930	2930	2930	2930	0
449	20241011	110800	66314065	2930	2930	2930	2930	10
450	20241011	110700	66284765	2930	2930	2930	2930	0
451	20241011	110600	66284765	2930	2930	2930	2930	0
452	20241011	110500	66284765	2930	2930	2930	2930	0
453	20241011	110400	66284765	2930	2930	2930	2930	0
454	20241011	110300	66284765	2930	2930	2930	2930	0
455	20241011	110200	66284765	2930	2930	2930	2930	0
456	20241011	110100	66284765	2930	2930	2930	2930	41
457	20241011	110000	66164635	2925	2925	2925	2925	1
458	20241011	105900	66161710	2925	2925	2925	2925	33
459	20241011	105800	66065185	2930	2930	2930	2930	0
460	20241011	105700	66065185	2930	2930	2930	2930	0
461	20241011	105600	66065185	2930	2930	2930	2930	47
462	20241011	105500	65927475	2935	2935	2935	2935	0
463	20241011	105400	65927475	2935	2935	2935	2935	0
464	20241011	105300	65927475	2935	2935	2935	2935	0
465	20241011	105200	65927475	2935	2935	2935	2935	6
466	20241011	105100	65909865	2935	2935	2935	2935	1
467	20241011	105000	65906930	2935	2935	2935	2935	1
468	20241011	104900	65903995	2925	2925	2925	2925	0
469	20241011	104800	65903995	2925	2925	2925	2925	1000
470	20241011	104700	62978995	2925	2925	2925	2925	85
471	20241011	104600	62730370	2930	2930	2930	2930	0
472	20241011	104500	62730370	2930	2930	2930	2930	9
473	20241011	104400	62704000	2930	2930	2930	2930	0
474	20241011	104300	62704000	2930	2930	2930	2930	0
475	20241011	104200	62704000	2930	2930	2930	2930	10
476	20241011	104100	62674700	2930	2930	2930	2930	0
477	20241011	104000	62674700	2930	2930	2930	2930	11
478	20241011	103900	62642470	2930	2930	2930	2930	0
479	20241011	103800	62642470	2930	2925	2930	2925	63
480	20241011	103700	62458045	2930	2930	2930	2930	5
481	20241011	103600	62443395	2925	2925	2925	2925	1
482	20241011	103500	62440470	2930	2925	2930	2925	657
483	20241011	103400	60518695	2930	2930	2930	2925	1501
484	20241011	103300	56125765	2930	2930	2930	2930	1
485	20241011	103200	56122835	2925	2925	2925	2925	40
486	20241011	103100	56005835	2930	2930	2930	2930	0
487	20241011	103000	56005835	2930	2930	2930	2930	1115
488	20241011	102900	52738885	2930	2930	2930	2930	1
489	20241011	102800	52735955	2925	2925	2925	2925	0
490	20241011	102700	52735955	2925	2925	2925	2925	1570
491	20241011	102600	48143705	2925	2925	2925	2920	1129
492	20241011	102500	44841570	2925	2925	2925	2925	333
493	20241011	102400	43867545	2925	2925	2925	2925	0
494	20241011	102300	43867545	2925	2925	2925	2925	400
495	20241011	102200	42697545	2930	2930	2930	2930	0
496	20241011	102100	42697545	2930	2930	2930	2930	2
497	20241011	102000	42691685	2930	2930	2930	2930	28
498	20241011	101900	42609645	2930	2925	2930	2925	792
499	20241011	101800	40293040	2930	2930	2930	2930	0
500	20241011	101700	40293040	2930	2930	2930	2930	0
501	20241011	101600	40293040	2930	2930	2930	2930	1
502	20241011	101500	40290110	2925	2930	2930	2925	517
503	20241011	101400	38777865	2930	2930	2930	2930	2
504	20241011	101300	38772005	2925	2925	2925	2925	84
505	20241011	101200	38526305	2925	2925	2925	2925	455
506	20241011	101100	37195430	2925	2925	2925	2925	0
507	20241011	101000	37195430	2925	2930	2930	2925	624
508	20241011	100900	35369930	2930	2930	2930	2930	2
509	20241011	100800	35364070	2930	2930	2930	2930	1
510	20241011	100700	35361140	2930	2930	2930	2930	0
511	20241011	100600	35361140	2930	2930	2930	2930	0
512	20241011	100500	35361140	2930	2925	2930	2925	11
513	20241011	100400	35328915	2925	2930	2930	2925	2195
514	20241011	100300	28902160	2930	2930	2930	2930	1
515	20241011	100200	28899230	2930	2930	2930	2930	0
516	20241011	100100	28899230	2930	2930	2930	2930	33
517	20241011	100000	28802540	2925	2925	2925	2925	38
518	20241011	095900	28691390	2925	2925	2925	2925	10
519	20241011	095800	28662140	2930	2930	2930	2930	0
520	20241011	095700	28662140	2930	2930	2930	2930	8
521	20241011	095600	28638700	2930	2930	2930	2930	0
522	20241011	095500	28638700	2930	2930	2930	2930	38
523	20241011	095400	28527360	2925	2925	2925	2925	0
524	20241011	095300	28527360	2925	2925	2925	2925	0
525	20241011	095200	28527360	2925	2925	2925	2925	0
526	20241011	095100	28527360	2925	2925	2925	2925	293
527	20241011	095000	27670335	2925	2925	2925	2925	0
528	20241011	094900	27670335	2925	2925	2925	2925	725
529	20241011	094800	25549710	2920	2920	2920	2920	393
530	20241011	094700	24402150	2920	2920	2920	2920	1257
531	20241011	094600	20731710	2925	2925	2925	2925	7
532	20241011	094500	20711235	2920	2925	2925	2920	637
533	20241011	094400	18848170	2925	2925	2925	2925	90
534	20241011	094300	18584920	2930	2930	2930	2930	3
535	20241011	094200	18576130	2935	2935	2935	2935	0
536	20241011	094100	18576130	2935	2935	2935	2935	2
537	20241011	094000	18570260	2935	2935	2935	2935	0
538	20241011	093900	18570260	2935	2925	2935	2925	1322
539	20241011	093800	14703395	2925	2925	2925	2925	106
540	20241011	093700	14393345	2930	2930	2930	2925	347
541	20241011	093600	13378355	2935	2925	2935	2925	228
542	20241011	093500	12711425	2935	2930	2935	2925	61
543	20241011	093400	12532785	2935	2935	2935	2935	1
544	20241011	093300	12529850	2930	2930	2930	2930	518
545	20241011	093200	11012110	2930	2930	2930	2930	28
546	20241011	093100	10930070	2930	2930	2930	2930	52
547	20241011	093000	10777710	2930	2930	2930	2930	1
548	20241011	092900	10774780	2930	2930	2930	2930	0
549	20241011	092800	10774780	2930	2930	2930	2930	122
550	20241011	092700	10417320	2925	2925	2925	2925	0
551	20241011	092600	10417320	2925	2930	2930	2925	375
552	20241011	092500	9320210	2930	2930	2930	2930	0
553	20241011	092400	9320210	2930	2940	2940	2930	193
554	20241011	092300	8754690	2940	2940	2940	2940	0
555	20241011	092200	8754690	2940	2925	2940	2925	29
556	20241011	092100	8669840	2940	2940	2940	2940	0
557	20241011	092000	8669840	2940	2940	2940	2940	1
558	20241011	091900	8666900	2935	2935	2935	2935	500
559	20241011	091800	7199400	2935	2930	2935	2925	54
560	20241011	091700	7041170	2930	2930	2935	2925	87
561	20241011	091600	6786260	2935	2930	2935	2930	103
562	20241011	091500	6484455	2925	2930	2930	2925	251
563	20241011	091400	5749135	2935	2935	2935	2935	0
564	20241011	091300	5749135	2935	2935	2935	2935	0
565	20241011	091200	5749135	2935	2935	2935	2935	3
566	20241011	091100	5740330	2935	2930	2935	2925	684
567	20241011	091000	3736740	2930	2940	2940	2930	71
568	20241011	090900	3528105	2935	2935	2935	2935	2
569	20241011	090800	3522235	2940	2940	2940	2940	0
570	20241011	090700	3522235	2940	2940	2940	2940	0
571	20241011	090600	3522235	2940	2940	2940	2940	1
572	20241011	090500	3519295	2935	2940	2940	2935	54
573	20241011	090400	3360555	2940	2940	2940	2940	1
574	20241011	090300	3357615	2930	2930	2930	2930	147
575	20241011	090200	2926905	2930	2930	2930	2930	399
576	20241011	090100	1757835	2930	2930	2930	2930	0
577	20241011	090000	1757835	2930	2935	2935	2930	599