KissMeData/001790/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183500	526627540	2995	2995	2995	2995	7289
3	20241017	183400	526627540	2995	2995	2995	2995	0
4	20241017	183300	526627540	2995	2995	2995	2995	0
5	20241017	183200	526627540	2995	2995	2995	2995	0
6	20241017	183100	526627540	2995	2995	2995	2995	0
7	20241017	183000	526627540	2995	2995	2995	2995	0
8	20241017	182900	526627540	2995	2995	2995	2995	0
9	20241017	182800	526627540	2995	2995	2995	2995	0
10	20241017	182700	526627540	2995	2995	2995	2995	0
11	20241017	182600	526627540	2995	2995	2995	2995	0
12	20241017	182500	526627540	2995	2995	2995	2995	0
13	20241017	182400	526627540	2995	2995	2995	2995	0
14	20241017	182300	526627540	2995	2995	2995	2995	0
15	20241017	182200	526627540	2995	2995	2995	2995	0
16	20241017	182100	526627540	2995	2995	2995	2995	0
17	20241017	182000	526627540	2995	2995	2995	2995	0
18	20241017	181900	526627540	2995	2995	2995	2995	0
19	20241017	181800	526627540	2995	2995	2995	2995	0
20	20241017	181700	526627540	2995	2995	2995	2995	0
21	20241017	181600	526627540	2995	2995	2995	2995	0
22	20241017	181500	526627540	2995	2995	2995	2995	0
23	20241017	181400	526627540	2995	2995	2995	2995	0
24	20241017	181300	526627540	2995	2995	2995	2995	0
25	20241017	181200	526627540	2995	2995	2995	2995	0
26	20241017	181100	526627540	2995	2995	2995	2995	0
27	20241017	181000	526627540	2995	2995	2995	2995	0
28	20241017	180900	526627540	2995	2995	2995	2995	0
29	20241017	180800	526627540	2995	2995	2995	2995	0
30	20241017	180700	526627540	2995	2995	2995	2995	0
31	20241017	180600	526627540	2995	2995	2995	2995	0
32	20241017	180500	526627540	2995	2995	2995	2995	7289
33	20241017	180400	526627540	2995	2995	2995	2995	0
34	20241017	180300	526627540	2995	2995	2995	2995	0
35	20241017	180200	526627540	2995	2995	2995	2995	0
36	20241017	180100	526627540	2995	2995	2995	2995	0
37	20241017	180000	526627540	2995	2995	2995	2995	0
38	20241017	175900	526627540	2995	2995	2995	2995	0
39	20241017	175800	526627540	2995	2995	2995	2995	0
40	20241017	175700	526627540	2995	2995	2995	2995	0
41	20241017	175600	526627540	2995	2995	2995	2995	0
42	20241017	175500	526627540	2995	2995	2995	2995	0
43	20241017	175400	526627540	2995	2995	2995	2995	0
44	20241017	175300	526627540	2995	2995	2995	2995	0
45	20241017	175200	526627540	2995	2995	2995	2995	0
46	20241017	175100	526627540	2995	2995	2995	2995	0
47	20241017	175000	526627540	2995	2995	2995	2995	0
48	20241017	174900	526627540	2995	2995	2995	2995	0
49	20241017	174800	526627540	2995	2995	2995	2995	0
50	20241017	174700	526627540	2995	2995	2995	2995	0
51	20241017	174600	526627540	2995	2995	2995	2995	0
52	20241017	174500	526627540	2995	2995	2995	2995	0
53	20241017	174400	526627540	2995	2995	2995	2995	0
54	20241017	174300	526627540	2995	2995	2995	2995	0
55	20241017	174200	526627540	2995	2995	2995	2995	0
56	20241017	174100	526627540	2995	2995	2995	2995	0
57	20241017	174000	526627540	2995	2995	2995	2995	0
58	20241017	173900	526627540	2995	2995	2995	2995	0
59	20241017	173800	526627540	2995	2995	2995	2995	0
60	20241017	173700	526627540	2995	2995	2995	2995	0
61	20241017	173600	526627540	2995	2995	2995	2995	0
62	20241017	173500	526627540	2995	2995	2995	2995	7289
63	20241017	173400	526627540	2995	2995	2995	2995	0
64	20241017	173300	526627540	2995	2995	2995	2995	0
65	20241017	173200	526627540	2995	2995	2995	2995	0
66	20241017	173100	526627540	2995	2995	2995	2995	0
67	20241017	173000	526627540	2995	2995	2995	2995	0
68	20241017	172900	526627540	2995	2995	2995	2995	0
69	20241017	172800	526627540	2995	2995	2995	2995	0
70	20241017	172700	526627540	2995	2995	2995	2995	0
71	20241017	172600	526627540	2995	2995	2995	2995	0
72	20241017	172500	526627540	2995	2995	2995	2995	0
73	20241017	172400	526627540	2995	2995	2995	2995	0
74	20241017	172300	526627540	2995	2995	2995	2995	0
75	20241017	172200	526627540	2995	2995	2995	2995	0
76	20241017	172100	526627540	2995	2995	2995	2995	0
77	20241017	172000	526627540	2995	2995	2995	2995	0
78	20241017	171900	526627540	2995	2995	2995	2995	0
79	20241017	171800	526627540	2995	2995	2995	2995	0
80	20241017	171700	526627540	2995	2995	2995	2995	0
81	20241017	171600	526627540	2995	2995	2995	2995	0
82	20241017	171500	526627540	2995	2995	2995	2995	0
83	20241017	171400	526627540	2995	2995	2995	2995	0
84	20241017	171300	526627540	2995	2995	2995	2995	0
85	20241017	171200	526627540	2995	2995	2995	2995	0
86	20241017	171100	526627540	2995	2995	2995	2995	0
87	20241017	171000	526627540	2995	2995	2995	2995	0
88	20241017	170900	526627540	2995	2995	2995	2995	0
89	20241017	170800	526627540	2995	2995	2995	2995	0
90	20241017	170700	526627540	2995	2995	2995	2995	0
91	20241017	170600	526627540	2995	2995	2995	2995	0
92	20241017	170500	526627540	2995	2995	2995	2995	7289
93	20241017	170400	526627540	2995	2995	2995	2995	0
94	20241017	170300	526627540	2995	2995	2995	2995	0
95	20241017	170200	526627540	2995	2995	2995	2995	0
96	20241017	170100	526627540	2995	2995	2995	2995	0
97	20241017	170000	526627540	2995	2995	2995	2995	0
98	20241017	165900	526627540	2995	2995	2995	2995	0
99	20241017	165800	526627540	2995	2995	2995	2995	0
100	20241017	165700	526627540	2995	2995	2995	2995	0
101	20241017	165600	526627540	2995	2995	2995	2995	0
102	20241017	165500	526627540	2995	2995	2995	2995	0
103	20241017	165400	526627540	2995	2995	2995	2995	0
104	20241017	165300	526627540	2995	2995	2995	2995	0
105	20241017	165200	526627540	2995	2995	2995	2995	0
106	20241017	165100	526627540	2995	2995	2995	2995	0
107	20241017	165000	526627540	2995	2995	2995	2995	0
108	20241017	164900	526627540	2995	2995	2995	2995	0
109	20241017	164800	526627540	2995	2995	2995	2995	0
110	20241017	164700	526627540	2995	2995	2995	2995	0
111	20241017	164600	526627540	2995	2995	2995	2995	0
112	20241017	164500	526627540	2995	2995	2995	2995	0
113	20241017	164400	526627540	2995	2995	2995	2995	0
114	20241017	164300	526627540	2995	2995	2995	2995	0
115	20241017	164200	526627540	2995	2995	2995	2995	0
116	20241017	164100	526627540	2995	2995	2995	2995	0
117	20241017	164000	526627540	2995	2995	2995	2995	0
118	20241017	163900	526627540	2995	2995	2995	2995	0
119	20241017	163800	526627540	2995	2995	2995	2995	0
120	20241017	163700	526627540	2995	2995	2995	2995	0
121	20241017	163600	526627540	2995	2995	2995	2995	0
122	20241017	163500	526627540	2995	2995	2995	2995	7289
123	20241017	163400	526627540	2995	2995	2995	2995	0
124	20241017	163300	526627540	2995	2995	2995	2995	0
125	20241017	163200	526627540	2995	2995	2995	2995	0
126	20241017	163100	526627540	2995	2995	2995	2995	0
127	20241017	163000	526627540	2995	2995	2995	2995	0
128	20241017	162900	526627540	2995	2995	2995	2995	0
129	20241017	162800	526627540	2995	2995	2995	2995	0
130	20241017	162700	526627540	2995	2995	2995	2995	0
131	20241017	162600	526627540	2995	2995	2995	2995	0
132	20241017	162500	526627540	2995	2995	2995	2995	0
133	20241017	162400	526627540	2995	2995	2995	2995	0
134	20241017	162300	526627540	2995	2995	2995	2995	0
135	20241017	162200	526627540	2995	2995	2995	2995	0
136	20241017	162100	526627540	2995	2995	2995	2995	0
137	20241017	162000	526627540	2995	2995	2995	2995	0
138	20241017	161900	526627540	2995	2995	2995	2995	0
139	20241017	161800	526627540	2995	2995	2995	2995	0
140	20241017	161700	526627540	2995	2995	2995	2995	0
141	20241017	161600	526627540	2995	2995	2995	2995	0
142	20241017	161500	526627540	2995	2995	2995	2995	0
143	20241017	161400	526627540	2995	2995	2995	2995	0
144	20241017	161300	526627540	2995	2995	2995	2995	0
145	20241017	161200	526627540	2995	2995	2995	2995	0
146	20241017	161100	526627540	2995	2995	2995	2995	0
147	20241017	161000	526627540	2995	2995	2995	2995	0
148	20241017	160900	526627540	2995	2995	2995	2995	0
149	20241017	160800	526627540	2995	2995	2995	2995	0
150	20241017	160700	526627540	2995	2995	2995	2995	0
151	20241017	160600	526627540	2995	2995	2995	2995	0
152	20241017	160500	526627540	2995	2995	2995	2995	7289
153	20241017	160400	526627540	2995	2995	2995	2995	0
154	20241017	160300	526627540	2995	2995	2995	2995	0
155	20241017	160200	526627540	2995	2995	2995	2995	0
156	20241017	160100	526627540	2995	2995	2995	2995	0
157	20241017	160000	526627540	2995	2995	2995	2995	0
158	20241017	155900	526627540	2995	2995	2995	2995	0
159	20241017	155800	526627540	2995	2995	2995	2995	0
160	20241017	155700	526627540	2995	2995	2995	2995	0
161	20241017	155600	526627540	2995	2995	2995	2995	0
162	20241017	155500	526627540	2995	2995	2995	2995	0
163	20241017	155400	526627540	2995	2995	2995	2995	0
164	20241017	155300	526627540	2995	2995	2995	2995	0
165	20241017	155200	526627540	2995	2995	2995	2995	0
166	20241017	155100	526627540	2995	2995	2995	2995	0
167	20241017	155000	526627540	2995	2995	2995	2995	0
168	20241017	154900	526627540	2995	2995	2995	2995	0
169	20241017	154800	526627540	2995	2995	2995	2995	0
170	20241017	154700	526627540	2995	2995	2995	2995	0
171	20241017	154600	526627540	2995	2995	2995	2995	0
172	20241017	154500	526627540	2995	2995	2995	2995	0
173	20241017	154400	526627540	2995	2995	2995	2995	0
174	20241017	154300	526627540	2995	2995	2995	2995	0
175	20241017	154200	526627540	2995	2995	2995	2995	0
176	20241017	154100	526627540	2995	2995	2995	2995	0
177	20241017	154000	526627540	2995	2995	2995	2995	0
178	20241017	153900	526627540	2995	2995	2995	2995	0
179	20241017	153800	526627540	2995	2995	2995	2995	0
180	20241017	153700	526627540	2995	2995	2995	2995	0
181	20241017	153600	526627540	2995	2995	2995	2995	0
182	20241017	153500	526627540	2995	2995	2995	2995	7289
183	20241017	153400	526627540	2995	2995	2995	2995	0
184	20241017	153300	526627540	2995	2995	2995	2995	0
185	20241017	153200	526627540	2995	2995	2995	2995	0
186	20241017	153100	526627540	2995	2995	2995	2995	0
187	20241017	153000	526627540	2995	2995	2995	2995	7289
188	20241017	152900	504796985	3005	3005	3005	3005	0
189	20241017	152800	504796985	3005	3005	3005	3005	0
190	20241017	152700	504796985	3005	3005	3005	3005	0
191	20241017	152600	504796985	3005	3005	3005	3005	0
192	20241017	152500	504796985	3005	3005	3005	3005	0
193	20241017	152400	504796985	3005	3005	3005	3005	0
194	20241017	152300	504796985	3005	3005	3005	3005	0
195	20241017	152200	504796985	3005	3005	3005	3005	0
196	20241017	152100	504796985	3005	3005	3005	3005	0
197	20241017	152000	504796985	3005	3005	3005	3005	0
198	20241017	151900	504796985	3005	3005	3005	3000	1326
199	20241017	151800	500814720	3000	3000	3000	3000	749
200	20241017	151700	498567720	3000	3005	3005	3000	568
201	20241017	151600	496863705	3000	3000	3000	3000	20
202	20241017	151500	496803705	3000	2995	3000	2995	1649
203	20241017	151400	491857415	3000	3000	3000	3000	12
204	20241017	151300	491821415	3000	3000	3000	2995	996
205	20241017	151200	488833565	3000	3000	3000	3000	1096
206	20241017	151100	485545565	3000	3000	3000	3000	1822
207	20241017	151000	480079565	3000	2995	3000	2995	139
208	20241017	150900	479663250	3000	3000	3000	3000	133
209	20241017	150800	479264250	3000	2995	3000	2995	143
210	20241017	150700	478835945	3000	3000	3000	3000	1665
211	20241017	150600	473840945	3005	3005	3005	3005	100
212	20241017	150500	473540445	3005	3005	3005	3005	1455
213	20241017	150400	469168170	3010	3010	3010	3010	72
214	20241017	150300	468951450	3010	3005	3010	3005	2
215	20241017	150200	468945435	3005	3005	3005	3005	1171
216	20241017	150100	465426580	3005	3005	3005	3005	1132
217	20241017	150000	462024920	3000	3000	3000	3000	0
218	20241017	145900	462024920	3000	3000	3000	3000	301
219	20241017	145800	461121920	3000	3000	3000	3000	0
220	20241017	145700	461121920	3000	3000	3000	3000	0
221	20241017	145600	461121920	3000	3005	3005	3000	411
222	20241017	145500	459888905	3005	3005	3005	3005	0
223	20241017	145400	459888905	3005	3005	3005	3005	0
224	20241017	145300	459888905	3005	3000	3005	3000	294
225	20241017	145200	459006900	3000	3000	3000	3000	0
226	20241017	145100	459006900	3000	3000	3000	3000	474
227	20241017	145000	457584900	3000	3000	3000	3000	3
228	20241017	144900	457575900	2995	3000	3000	2995	342
229	20241017	144800	456551600	3000	3000	3000	3000	0
230	20241017	144700	456551600	3000	3000	3000	3000	1
231	20241017	144600	456548600	3000	2995	3000	2995	265
232	20241017	144500	455754905	3000	3000	3000	3000	1
233	20241017	144400	455751905	3000	3000	3000	2995	20
234	20241017	144300	455691930	3000	2995	3000	2995	140
235	20241017	144200	455271995	3000	3000	3000	3000	312
236	20241017	144100	454335995	3005	3000	3005	3000	5
237	20241017	144000	454320985	3000	3000	3000	3000	10
238	20241017	143900	454290985	3000	3000	3000	3000	511
239	20241017	143800	452757985	3000	3000	3000	3000	2
240	20241017	143700	452751985	3000	2995	3000	2995	4
241	20241017	143600	452739990	3000	2995	3000	2995	352
242	20241017	143500	451685735	3000	3000	3000	3000	1082
243	20241017	143400	448439735	3005	3005	3005	3005	25
244	20241017	143300	448364610	3005	3000	3005	3000	52
245	20241017	143200	448208600	3000	3000	3000	3000	347
246	20241017	143100	447167600	3005	3005	3005	3005	0
247	20241017	143000	447167600	3005	3005	3005	3005	957
248	20241017	142900	444291815	3005	3005	3005	3005	329
249	20241017	142800	443303170	3005	3005	3005	3005	23
250	20241017	142700	443234055	3005	3005	3005	3005	0
251	20241017	142600	443234055	3005	3005	3005	3005	1
252	20241017	142500	443231050	3000	3000	3000	3000	272
253	20241017	142400	442415050	3005	3005	3005	3005	0
254	20241017	142300	442415050	3005	3005	3005	3005	12
255	20241017	142200	442378990	3000	3000	3000	3000	362
256	20241017	142100	441292990	3005	3010	3010	3000	1441
257	20241017	142000	436964260	3010	3010	3010	3010	1
258	20241017	141900	436961250	3010	3005	3010	3005	242
259	20241017	141800	436234030	3010	3010	3010	3010	0
260	20241017	141700	436234030	3010	3005	3010	3005	482
261	20241017	141600	434785615	3005	3005	3005	3005	1
262	20241017	141500	434782610	3000	3000	3000	3000	317
263	20241017	141400	433831610	3005	3005	3005	3005	50
264	20241017	141300	433681360	3000	3000	3000	3000	0
265	20241017	141200	433681360	3000	3000	3000	3000	1084
266	20241017	141100	430429360	3000	3000	3000	3000	0
267	20241017	141000	430429360	3000	3000	3000	3000	408
268	20241017	140900	429205360	3000	3000	3000	3000	0
269	20241017	140800	429205360	3000	3000	3000	3000	499
270	20241017	140700	427708360	3000	3000	3000	3000	0
271	20241017	140600	427708360	3000	3000	3000	3000	501
272	20241017	140500	426205360	3000	2995	3000	2995	257
273	20241017	140400	425435455	3000	3000	3000	3000	1
274	20241017	140300	425432455	3000	3000	3000	3000	0
275	20241017	140200	425432455	3000	2995	3000	2995	378
276	20241017	140100	424300220	3000	3000	3000	3000	3
277	20241017	140000	424291220	2995	2995	3000	2995	305
278	20241017	135900	423377475	3000	3000	3000	3000	0
279	20241017	135800	423377475	3000	2995	3000	2995	417
280	20241017	135700	422127715	3005	3000	3005	3000	2031
281	20241017	135600	416034530	3000	3000	3000	3000	32
282	20241017	135500	415938530	3000	2995	3000	2995	460
283	20241017	135400	414560340	3000	3000	3000	3000	0
284	20241017	135300	414560340	3000	3000	3000	3000	0
285	20241017	135200	414560340	3000	3000	3000	3000	3
286	20241017	135100	414551340	2995	2995	2995	2995	239
287	20241017	135000	413835535	3000	3000	3000	3000	34
288	20241017	134900	413733535	3000	3000	3000	3000	0
289	20241017	134800	413733535	3000	2995	3000	2995	334
290	20241017	134700	412733195	3000	3000	3000	3000	2
291	20241017	134600	412727195	3000	3000	3000	3000	0
292	20241017	134500	412727195	3000	3000	3000	3000	283
293	20241017	134400	411878195	3005	3005	3005	3005	0
294	20241017	134300	411878195	3005	3000	3005	3000	9
295	20241017	134200	411851190	3000	3000	3000	3000	376
296	20241017	134100	410723190	3000	3000	3000	2995	777
297	20241017	134000	408393755	3000	3000	3000	3000	0
298	20241017	133900	408393755	3000	3000	3000	2995	202
299	20241017	133800	407788755	3000	3000	3000	3000	140
300	20241017	133700	407368755	3000	3000	3000	3000	200
301	20241017	133600	406768755	3005	3005	3005	3005	0
302	20241017	133500	406768755	3005	3005	3005	3005	4
303	20241017	133400	406756735	2995	2995	2995	2995	347
304	20241017	133300	405717470	3005	3005	3005	3005	2
305	20241017	133200	405711460	3005	3005	3005	3005	0
306	20241017	133100	405711460	3005	3005	3005	2995	283
307	20241017	133000	404863585	3000	3000	3000	3000	438
308	20241017	132900	403549585	3000	3000	3000	3000	1
309	20241017	132800	403546585	3000	3005	3005	3000	102
310	20241017	132700	403240575	3005	3000	3005	3000	36
311	20241017	132600	403132570	3000	3000	3000	3000	0
312	20241017	132500	403132570	3000	3005	3005	3000	251
313	20241017	132400	402379560	3000	3000	3000	3000	243
314	20241017	132300	401650560	3000	3000	3000	3000	251
315	20241017	132200	400897560	3000	3000	3000	3000	0
316	20241017	132100	400897560	3000	3000	3000	2995	105
317	20241017	132000	400582575	3000	3000	3000	3000	6
318	20241017	131900	400564575	3000	3000	3000	3000	1900
319	20241017	131800	394864575	3000	3000	3000	3000	100
320	20241017	131700	394564575	3000	2995	3000	2995	322
321	20241017	131600	393599845	3000	3000	3000	3000	0
322	20241017	131500	393599845	3000	3000	3000	3000	0
323	20241017	131400	393599845	3000	3000	3000	3000	13
324	20241017	131300	393560845	3005	3005	3005	3005	3
325	20241017	131200	393551830	3000	3000	3000	3000	0
326	20241017	131100	393551830	3000	3000	3005	3000	430
327	20241017	131000	392261210	3005	3000	3005	3000	256
328	20241017	130900	391493185	3005	3005	3005	3005	0
329	20241017	130800	391493185	3005	3005	3005	3005	5
330	20241017	130700	391478160	3000	3000	3000	3000	383
331	20241017	130600	390329160	3005	3005	3005	3005	0
332	20241017	130500	390329160	3005	3005	3005	3005	8
333	20241017	130400	390305120	3005	3005	3005	3005	44
334	20241017	130300	390172900	3005	3000	3005	3000	554
335	20241017	130200	388508140	3000	3000	3000	3000	433
336	20241017	130100	387209140	3005	3005	3005	3005	3
337	20241017	130000	387200125	3000	3000	3000	3000	302
338	20241017	125900	386294125	3005	3005	3005	3005	0
339	20241017	125800	386294125	3005	3005	3005	3005	3
340	20241017	125700	386285110	3005	3000	3005	3000	502
341	20241017	125600	384779095	3005	3005	3005	3005	272
342	20241017	125500	383961735	3005	3005	3005	3005	1003
343	20241017	125400	380947720	3005	3000	3005	3000	384
344	20241017	125300	379795455	3005	3005	3005	3005	0
345	20241017	125200	379795455	3005	3000	3005	3000	25
346	20241017	125100	379720450	3000	3000	3000	3000	0
347	20241017	125000	379720450	3000	3000	3000	3000	270
348	20241017	124900	378910450	3000	3000	3000	3000	257
349	20241017	124800	378139450	2995	2995	2995	2995	0
350	20241017	124700	378139450	2995	2995	2995	2995	374
351	20241017	124600	377019320	3000	3000	3000	3000	245
352	20241017	124500	376284320	3000	3000	3000	3000	2
353	20241017	124400	376278320	2995	2995	2995	2995	0
354	20241017	124300	376278320	2995	3000	3000	2995	237
355	20241017	124200	375568455	2995	3000	3000	2995	158
356	20241017	124100	375094705	3000	3000	3000	3000	0
357	20241017	124000	375094705	3000	3000	3000	3000	441
358	20241017	123900	373771705	3000	3000	3000	3000	87
359	20241017	123800	373510705	3000	3005	3005	3000	1003
360	20241017	123700	370501690	3000	3000	3000	3000	257
361	20241017	123600	369730690	3000	3005	3005	3000	3
362	20241017	123500	369721680	3000	3000	3000	3000	0
363	20241017	123400	369721680	3000	3000	3000	3000	500
364	20241017	123300	368221680	3000	3000	3000	3000	351
365	20241017	123200	367168680	3005	3005	3005	3005	15
366	20241017	123100	367123605	3000	3000	3000	3000	0
367	20241017	123000	367123605	3000	3000	3000	3000	250
368	20241017	122900	366373605	3005	3000	3005	3000	3
369	20241017	122800	366364595	3005	3005	3005	3005	1
370	20241017	122700	366361590	3000	3000	3000	3000	401
371	20241017	122600	365158590	3000	3000	3000	3000	379
372	20241017	122500	364021590	3005	3005	3005	3005	0
373	20241017	122400	364021590	3005	3005	3005	3005	0
374	20241017	122300	364021590	3005	3005	3005	3000	245
375	20241017	122200	363286475	3005	3005	3005	3005	90
376	20241017	122100	363016025	3000	3000	3000	3000	0
377	20241017	122000	363016025	3000	3000	3000	3000	336
378	20241017	121900	362008025	3005	3005	3005	3005	1
379	20241017	121800	362005020	3005	3005	3005	3005	20
380	20241017	121700	361944920	3005	3005	3005	3005	4
381	20241017	121600	361932900	3000	3005	3005	3000	266
382	20241017	121500	361134895	3005	3005	3005	3005	6
383	20241017	121400	361116865	3000	3000	3000	3000	93
384	20241017	121300	360837865	3005	3000	3005	3000	378
385	20241017	121200	359703860	3005	3005	3005	3005	0
386	20241017	121100	359703860	3005	3005	3005	3005	0
387	20241017	121000	359703860	3005	3005	3005	3005	2
388	20241017	120900	359697850	3000	3000	3000	3000	223
389	20241017	120800	359028850	3005	3005	3005	3005	0
390	20241017	120700	359028850	3005	3005	3005	3005	2
391	20241017	120600	359022840	3000	3005	3005	3000	303
392	20241017	120500	358113830	3005	3005	3005	3005	46
393	20241017	120400	357975600	3005	3000	3005	3000	2
394	20241017	120300	357969595	3000	3000	3000	3000	300
395	20241017	120200	357069595	3005	3005	3005	3005	52
396	20241017	120100	356913335	3005	3005	3005	3005	5
397	20241017	120000	356898310	3005	3005	3005	3005	1
398	20241017	115900	356895305	3000	3000	3000	3000	378
399	20241017	115800	355761305	3000	3000	3000	3000	0
400	20241017	115700	355761305	3000	3000	3000	3000	0
401	20241017	115600	355761305	3000	3000	3000	3000	223
402	20241017	115500	355092305	3005	3005	3005	3005	5
403	20241017	115400	355077280	3005	3005	3005	3005	1
404	20241017	115300	355074275	3000	3000	3000	3000	0
405	20241017	115200	355074275	3000	3000	3000	3000	368
406	20241017	115100	353970275	3000	3005	3005	3000	213
407	20241017	115000	353330265	3005	3005	3005	3005	74
408	20241017	114900	353107895	3005	3005	3005	3005	245
409	20241017	114800	352371670	3010	3010	3010	3010	0
410	20241017	114700	352371670	3010	3010	3010	3000	139
411	20241017	114600	351954370	3000	3000	3000	3000	365
412	20241017	114500	350859370	3010	3010	3010	3010	0
413	20241017	114400	350859370	3010	3010	3010	3010	0
414	20241017	114300	350859370	3010	3010	3010	3010	0
415	20241017	114200	350859370	3010	3010	3010	3010	184
416	20241017	114100	350305530	3010	3010	3010	3010	0
417	20241017	114000	350305530	3010	3010	3010	3010	0
418	20241017	113900	350305530	3010	3010	3010	3010	391
419	20241017	113800	349128620	3020	3020	3020	3020	0
420	20241017	113700	349128620	3020	3020	3020	3020	4
421	20241017	113600	349116540	3020	3020	3020	3020	2
422	20241017	113500	349110500	3010	3010	3010	3010	298
423	20241017	113400	348213520	3020	3005	3020	3005	4948
424	20241017	113300	333310840	3005	3000	3005	3000	440
425	20241017	113200	331989340	3005	3005	3005	3005	5
426	20241017	113100	331974315	3010	3000	3010	3000	10902
427	20241017	113000	299261780	3000	3005	3005	3000	429
428	20241017	112900	297974770	3000	3000	3000	3000	996
429	20241017	112800	294986770	3005	3000	3005	3000	103
430	20241017	112700	294677610	3000	3000	3000	3000	20
431	20241017	112600	294617610	3005	3005	3005	3005	14
432	20241017	112500	294575540	3000	3005	3005	3000	552
433	20241017	112400	292919290	3000	3000	3000	3000	55
434	20241017	112300	292754290	3000	3000	3000	3000	0
435	20241017	112200	292754290	3000	3000	3000	3000	1249
436	20241017	112100	289007290	3005	3005	3005	3005	4
437	20241017	112000	288995270	3005	3005	3005	3005	0
438	20241017	111900	288995270	3005	3005	3005	3005	0
439	20241017	111800	288995270	3005	3000	3005	3000	382
440	20241017	111700	287849265	3005	3005	3005	3005	3
441	20241017	111600	287840250	3005	3005	3005	3005	3
442	20241017	111500	287831235	3000	3000	3000	3000	220
443	20241017	111400	287171235	3000	3000	3000	3000	0
444	20241017	111300	287171235	3000	3000	3000	3000	0
445	20241017	111200	287171235	3000	3000	3000	3000	368
446	20241017	111100	286067235	3005	3000	3005	3000	8
447	20241017	111000	286043225	3005	3005	3005	3005	0
448	20241017	110900	286043225	3005	3005	3005	3005	836
449	20241017	110800	283531045	3000	3000	3000	3000	323
450	20241017	110700	282562045	3000	3000	3000	3000	27
451	20241017	110600	282481045	3005	3005	3005	3005	2
452	20241017	110500	282475035	3005	3000	3005	3000	352
453	20241017	110400	281419030	3005	3005	3005	3005	1
454	20241017	110300	281416025	3000	3000	3000	3000	4
455	20241017	110200	281404025	3005	3005	3005	3005	7
456	20241017	110100	281382990	3000	3000	3005	3000	265
457	20241017	110000	280587965	3000	3000	3000	3000	1
458	20241017	105900	280584965	3005	3005	3005	3005	2
459	20241017	105800	280578955	3000	3000	3000	3000	384
460	20241017	105700	279426955	3000	3000	3000	3000	5
461	20241017	105600	279411955	3005	3000	3005	3000	412
462	20241017	105500	278175945	3005	2995	3005	2995	2606
463	20241017	105400	270357520	2995	2995	2995	2995	211
464	20241017	105300	269725575	3000	2995	3000	2995	667
465	20241017	105200	267727905	3000	2995	3000	2995	51
466	20241017	105100	267575155	3000	3000	3000	2995	899
467	20241017	105000	264879895	3000	2995	3000	2995	703
468	20241017	104900	262774380	3000	3000	3000	2995	174
469	20241017	104800	262253210	3000	3000	3000	3000	92
470	20241017	104700	261977210	3005	3005	3005	3005	0
471	20241017	104600	261977210	3005	3000	3005	3000	10
472	20241017	104500	261947200	3005	3000	3005	2995	141
473	20241017	104400	261524385	3005	2995	3005	2995	310
474	20241017	104300	260595915	3005	3000	3005	3000	49
475	20241017	104200	260448910	3005	3005	3005	3005	0
476	20241017	104100	260448910	3005	3010	3010	3005	77
477	20241017	104000	260217275	3010	3005	3010	3005	12
478	20241017	103900	260181205	3010	3005	3010	3005	39
479	20241017	103800	260064000	3005	3000	3005	3000	1195
480	20241017	103700	256475165	3005	3000	3005	3000	3
481	20241017	103600	256466155	3005	3005	3005	3005	663
482	20241017	103500	254473840	3005	3000	3005	3000	401
483	20241017	103400	253270830	3000	3000	3000	3000	231
484	20241017	103300	252577830	3000	3000	3000	3000	166
485	20241017	103200	252079830	3005	3005	3005	3005	1
486	20241017	103100	252076825	3000	3000	3000	3000	445
487	20241017	103000	250741825	3005	3005	3005	3005	56
488	20241017	102900	250573545	3005	3005	3005	3000	131
489	20241017	102800	250180240	3005	3000	3005	3000	1019
490	20241017	102700	247123145	3000	3000	3000	3000	764
491	20241017	102600	244831145	3005	3005	3005	3005	135
492	20241017	102500	244425470	3005	3005	3005	3005	69
493	20241017	102400	244218125	3005	3000	3005	3000	370
494	20241017	102300	243108105	3005	3005	3005	3005	101
495	20241017	102200	242804600	3005	3005	3005	3000	3913
496	20241017	102100	231065590	3005	3005	3005	3005	24
497	20241017	102000	230993470	3010	3010	3010	3010	2
498	20241017	101900	230987450	3005	3000	3005	3000	575
499	20241017	101800	229260590	3010	3010	3010	3010	8
500	20241017	101700	229236510	3010	3005	3010	3000	2141
501	20241017	101600	222804405	3005	3010	3010	3005	140
502	20241017	101500	222383410	3005	3010	3010	3005	553
503	20241017	101400	220720015	3010	3000	3010	3000	713
504	20241017	101300	218580995	3000	3010	3010	3000	388
505	20241017	101200	217416745	3010	3005	3010	3005	2548
506	20241017	101100	209760000	3010	3010	3010	3010	0
507	20241017	101000	209760000	3010	3005	3010	3005	373
508	20241017	100900	208639055	3010	3010	3010	3005	167
509	20241017	100800	208137205	3010	3010	3010	3010	300
510	20241017	100700	207234205	3005	3005	3005	3005	292
511	20241017	100600	206356745	3005	3005	3005	3005	66
512	20241017	100500	206158415	3010	3005	3010	3005	92
513	20241017	100400	205881945	3005	3005	3005	3005	968
514	20241017	100300	202973105	3010	3005	3010	3005	1003
515	20241017	100200	199959075	3010	3010	3010	3010	0
516	20241017	100100	199959075	3010	3005	3010	3005	302
517	20241017	100000	199051560	3010	3005	3010	3005	233
518	20241017	095900	198351385	3010	3010	3010	3010	209
519	20241017	095800	197722295	3010	3010	3010	3010	45
520	20241017	095700	197586845	3015	3010	3015	3005	1442
521	20241017	095600	193251860	3010	3010	3010	3010	70
522	20241017	095500	193041160	3015	3015	3015	3015	0
523	20241017	095400	193041160	3015	3015	3015	3015	2
524	20241017	095300	193035130	3005	3010	3010	3005	1438
525	20241017	095200	188712805	3010	3010	3010	3010	5
526	20241017	095100	188697755	3010	3010	3010	3010	136
527	20241017	095000	188288395	3010	3010	3010	3005	887
528	20241017	094900	185620035	3010	3010	3010	3010	620
529	20241017	094800	183753835	3015	3010	3015	3010	1112
530	20241017	094700	180406705	3010	3005	3010	3005	337
531	20241017	094600	179393925	3010	3005	3010	3005	404
532	20241017	094500	178179885	3010	3010	3010	3010	102
533	20241017	094400	177872865	3010	3010	3010	3010	55
534	20241017	094300	177707315	3010	3010	3020	3010	1745
535	20241017	094200	172448775	3015	3015	3015	3015	1
536	20241017	094100	172445760	3015	3015	3015	3015	0
537	20241017	094000	172445760	3015	3020	3020	3015	117
538	20241017	093900	172092995	3020	3020	3020	3020	0
539	20241017	093800	172092995	3020	3020	3020	3020	21
540	20241017	093700	172029575	3020	3020	3020	3020	3
541	20241017	093600	172020515	3010	3010	3010	3010	345
542	20241017	093500	170982065	3020	3015	3020	3010	39
543	20241017	093400	170864525	3020	3020	3020	3020	19
544	20241017	093300	170807145	3015	3010	3015	3010	293
545	20241017	093200	169925030	3020	3020	3020	3010	218
546	20241017	093100	169268670	3010	3020	3020	3010	6
547	20241017	093000	169250560	3010	3010	3010	3010	386
548	20241017	092900	168088700	3020	3015	3020	3010	1530
549	20241017	092800	163469885	3010	3010	3010	3010	1202
550	20241017	092700	159851865	3015	3015	3020	3010	413
551	20241017	092600	158608660	3015	3020	3020	3015	1238
552	20241017	092500	154871090	3020	3015	3020	3015	724
553	20241017	092400	152688200	3020	3020	3020	3015	118
554	20241017	092300	152332345	3015	3020	3020	3015	316
555	20241017	092200	151379530	3015	3015	3015	3015	510
556	20241017	092100	149841880	3015	3015	3015	3015	16
557	20241017	092000	149793640	3015	3010	3015	3010	1028
558	20241017	091900	146695295	3010	3015	3015	3010	1315
559	20241017	091800	142737125	3015	3015	3015	3015	105
560	20241017	091700	142420550	3015	3010	3015	3010	593
561	20241017	091600	140633615	3010	3010	3015	3005	185
562	20241017	091500	140077145	3010	3015	3015	3010	302
563	20241017	091400	139168115	3015	3010	3015	3010	5753
564	20241017	091300	121849905	3015	3020	3020	3015	830
565	20241017	091200	119347440	3020	3010	3020	3010	238
566	20241017	091100	118631030	3020	3015	3020	3015	5040
567	20241017	091000	103433315	3015	3020	3020	3015	730
568	20241017	090900	101229865	3020	3015	3020	3010	3219
569	20241017	090800	91532710	3030	3030	3030	3015	591
570	20241017	090700	89750605	3015	3025	3030	3015	14
571	20241017	090600	89708295	3020	3010	3020	3010	2916
572	20241017	090500	80910570	3010	3015	3015	3010	2978
573	20241017	090400	71936295	3015	3015	3020	3015	1734
574	20241017	090300	66708275	3020	3020	3020	3020	337
575	20241017	090200	65690535	3015	3015	3020	3015	2460
576	20241017	090100	58273625	3015	3025	3025	3015	9345
577	20241017	090000	30034050	3025	3035	3040	3025	9906