KissMeData/001790/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183500	364951085	2965	2965	2965	2965	3155
3	20241018	183400	364951085	2965	2965	2965	2965	0
4	20241018	183300	364951085	2965	2965	2965	2965	0
5	20241018	183200	364951085	2965	2965	2965	2965	0
6	20241018	183100	364951085	2965	2965	2965	2965	0
7	20241018	183000	364951085	2965	2965	2965	2965	0
8	20241018	182900	364951085	2965	2965	2965	2965	0
9	20241018	182800	364951085	2965	2965	2965	2965	0
10	20241018	182700	364951085	2965	2965	2965	2965	0
11	20241018	182600	364951085	2965	2965	2965	2965	0
12	20241018	182500	364951085	2965	2965	2965	2965	0
13	20241018	182400	364951085	2965	2965	2965	2965	0
14	20241018	182300	364951085	2965	2965	2965	2965	0
15	20241018	182200	364951085	2965	2965	2965	2965	0
16	20241018	182100	364951085	2965	2965	2965	2965	0
17	20241018	182000	364951085	2965	2965	2965	2965	0
18	20241018	181900	364951085	2965	2965	2965	2965	0
19	20241018	181800	364951085	2965	2965	2965	2965	0
20	20241018	181700	364951085	2965	2965	2965	2965	0
21	20241018	181600	364951085	2965	2965	2965	2965	0
22	20241018	181500	364951085	2965	2965	2965	2965	0
23	20241018	181400	364951085	2965	2965	2965	2965	0
24	20241018	181300	364951085	2965	2965	2965	2965	0
25	20241018	181200	364951085	2965	2965	2965	2965	0
26	20241018	181100	364951085	2965	2965	2965	2965	0
27	20241018	181000	364951085	2965	2965	2965	2965	0
28	20241018	180900	364951085	2965	2965	2965	2965	0
29	20241018	180800	364951085	2965	2965	2965	2965	0
30	20241018	180700	364951085	2965	2965	2965	2965	0
31	20241018	180600	364951085	2965	2965	2965	2965	0
32	20241018	180500	364951085	2965	2965	2965	2965	3155
33	20241018	180400	364951085	2965	2965	2965	2965	0
34	20241018	180300	364951085	2965	2965	2965	2965	0
35	20241018	180200	364951085	2965	2965	2965	2965	0
36	20241018	180100	364951085	2965	2965	2965	2965	0
37	20241018	180000	364951085	2965	2965	2965	2965	0
38	20241018	175900	364951085	2965	2965	2965	2965	0
39	20241018	175800	364951085	2965	2965	2965	2965	0
40	20241018	175700	364951085	2965	2965	2965	2965	0
41	20241018	175600	364951085	2965	2965	2965	2965	0
42	20241018	175500	364951085	2965	2965	2965	2965	0
43	20241018	175400	364951085	2965	2965	2965	2965	0
44	20241018	175300	364951085	2965	2965	2965	2965	0
45	20241018	175200	364951085	2965	2965	2965	2965	0
46	20241018	175100	364951085	2965	2965	2965	2965	0
47	20241018	175000	364951085	2965	2965	2965	2965	0
48	20241018	174900	364951085	2965	2965	2965	2965	0
49	20241018	174800	364951085	2965	2965	2965	2965	0
50	20241018	174700	364951085	2965	2965	2965	2965	0
51	20241018	174600	364951085	2965	2965	2965	2965	0
52	20241018	174500	364951085	2965	2965	2965	2965	0
53	20241018	174400	364951085	2965	2965	2965	2965	0
54	20241018	174300	364951085	2965	2965	2965	2965	0
55	20241018	174200	364951085	2965	2965	2965	2965	0
56	20241018	174100	364951085	2965	2965	2965	2965	0
57	20241018	174000	364951085	2965	2965	2965	2965	0
58	20241018	173900	364951085	2965	2965	2965	2965	0
59	20241018	173800	364951085	2965	2965	2965	2965	0
60	20241018	173700	364951085	2965	2965	2965	2965	0
61	20241018	173600	364951085	2965	2965	2965	2965	0
62	20241018	173500	364951085	2965	2965	2965	2965	3155
63	20241018	173400	364951085	2965	2965	2965	2965	0
64	20241018	173300	364951085	2965	2965	2965	2965	0
65	20241018	173200	364951085	2965	2965	2965	2965	0
66	20241018	173100	364951085	2965	2965	2965	2965	0
67	20241018	173000	364951085	2965	2965	2965	2965	0
68	20241018	172900	364951085	2965	2965	2965	2965	0
69	20241018	172800	364951085	2965	2965	2965	2965	0
70	20241018	172700	364951085	2965	2965	2965	2965	0
71	20241018	172600	364951085	2965	2965	2965	2965	0
72	20241018	172500	364951085	2965	2965	2965	2965	0
73	20241018	172400	364951085	2965	2965	2965	2965	0
74	20241018	172300	364951085	2965	2965	2965	2965	0
75	20241018	172200	364951085	2965	2965	2965	2965	0
76	20241018	172100	364951085	2965	2965	2965	2965	0
77	20241018	172000	364951085	2965	2965	2965	2965	0
78	20241018	171900	364951085	2965	2965	2965	2965	0
79	20241018	171800	364951085	2965	2965	2965	2965	0
80	20241018	171700	364951085	2965	2965	2965	2965	0
81	20241018	171600	364951085	2965	2965	2965	2965	0
82	20241018	171500	364951085	2965	2965	2965	2965	0
83	20241018	171400	364951085	2965	2965	2965	2965	0
84	20241018	171300	364951085	2965	2965	2965	2965	0
85	20241018	171200	364951085	2965	2965	2965	2965	0
86	20241018	171100	364951085	2965	2965	2965	2965	0
87	20241018	171000	364951085	2965	2965	2965	2965	0
88	20241018	170900	364951085	2965	2965	2965	2965	0
89	20241018	170800	364951085	2965	2965	2965	2965	0
90	20241018	170700	364951085	2965	2965	2965	2965	0
91	20241018	170600	364951085	2965	2965	2965	2965	0
92	20241018	170500	364951085	2965	2965	2965	2965	3155
93	20241018	170400	364951085	2965	2965	2965	2965	0
94	20241018	170300	364951085	2965	2965	2965	2965	0
95	20241018	170200	364951085	2965	2965	2965	2965	0
96	20241018	170100	364951085	2965	2965	2965	2965	0
97	20241018	170000	364951085	2965	2965	2965	2965	0
98	20241018	165900	364951085	2965	2965	2965	2965	0
99	20241018	165800	364951085	2965	2965	2965	2965	0
100	20241018	165700	364951085	2965	2965	2965	2965	0
101	20241018	165600	364951085	2965	2965	2965	2965	0
102	20241018	165500	364951085	2965	2965	2965	2965	0
103	20241018	165400	364951085	2965	2965	2965	2965	0
104	20241018	165300	364951085	2965	2965	2965	2965	0
105	20241018	165200	364951085	2965	2965	2965	2965	0
106	20241018	165100	364951085	2965	2965	2965	2965	0
107	20241018	165000	364951085	2965	2965	2965	2965	0
108	20241018	164900	364951085	2965	2965	2965	2965	0
109	20241018	164800	364951085	2965	2965	2965	2965	0
110	20241018	164700	364951085	2965	2965	2965	2965	0
111	20241018	164600	364951085	2965	2965	2965	2965	0
112	20241018	164500	364951085	2965	2965	2965	2965	0
113	20241018	164400	364951085	2965	2965	2965	2965	0
114	20241018	164300	364951085	2965	2965	2965	2965	0
115	20241018	164200	364951085	2965	2965	2965	2965	0
116	20241018	164100	364951085	2965	2965	2965	2965	0
117	20241018	164000	364951085	2965	2965	2965	2965	0
118	20241018	163900	364951085	2965	2965	2965	2965	0
119	20241018	163800	364951085	2965	2965	2965	2965	0
120	20241018	163700	364951085	2965	2965	2965	2965	0
121	20241018	163600	364951085	2965	2965	2965	2965	0
122	20241018	163500	364951085	2965	2965	2965	2965	3155
123	20241018	163400	364951085	2965	2965	2965	2965	0
124	20241018	163300	364951085	2965	2965	2965	2965	0
125	20241018	163200	364951085	2965	2965	2965	2965	0
126	20241018	163100	364951085	2965	2965	2965	2965	0
127	20241018	163000	364951085	2965	2965	2965	2965	0
128	20241018	162900	364951085	2965	2965	2965	2965	0
129	20241018	162800	364951085	2965	2965	2965	2965	0
130	20241018	162700	364951085	2965	2965	2965	2965	0
131	20241018	162600	364951085	2965	2965	2965	2965	0
132	20241018	162500	364951085	2965	2965	2965	2965	0
133	20241018	162400	364951085	2965	2965	2965	2965	0
134	20241018	162300	364951085	2965	2965	2965	2965	0
135	20241018	162200	364951085	2965	2965	2965	2965	0
136	20241018	162100	364951085	2965	2965	2965	2965	0
137	20241018	162000	364951085	2965	2965	2965	2965	0
138	20241018	161900	364951085	2965	2965	2965	2965	0
139	20241018	161800	364951085	2965	2965	2965	2965	0
140	20241018	161700	364951085	2965	2965	2965	2965	0
141	20241018	161600	364951085	2965	2965	2965	2965	0
142	20241018	161500	364951085	2965	2965	2965	2965	0
143	20241018	161400	364951085	2965	2965	2965	2965	0
144	20241018	161300	364951085	2965	2965	2965	2965	0
145	20241018	161200	364951085	2965	2965	2965	2965	0
146	20241018	161100	364951085	2965	2965	2965	2965	0
147	20241018	161000	364951085	2965	2965	2965	2965	0
148	20241018	160900	364951085	2965	2965	2965	2965	0
149	20241018	160800	364951085	2965	2965	2965	2965	0
150	20241018	160700	364951085	2965	2965	2965	2965	0
151	20241018	160600	364951085	2965	2965	2965	2965	0
152	20241018	160500	364951085	2965	2965	2965	2965	3155
153	20241018	160400	364951085	2965	2965	2965	2965	0
154	20241018	160300	364951085	2965	2965	2965	2965	0
155	20241018	160200	364951085	2965	2965	2965	2965	0
156	20241018	160100	364951085	2965	2965	2965	2965	0
157	20241018	160000	364951085	2965	2965	2965	2965	0
158	20241018	155900	364951085	2965	2965	2965	2965	0
159	20241018	155800	364951085	2965	2965	2965	2965	0
160	20241018	155700	364951085	2965	2965	2965	2965	0
161	20241018	155600	364951085	2965	2965	2965	2965	0
162	20241018	155500	364951085	2965	2965	2965	2965	0
163	20241018	155400	364951085	2965	2965	2965	2965	0
164	20241018	155300	364951085	2965	2965	2965	2965	0
165	20241018	155200	364951085	2965	2965	2965	2965	0
166	20241018	155100	364951085	2965	2965	2965	2965	0
167	20241018	155000	364951085	2965	2965	2965	2965	0
168	20241018	154900	364951085	2965	2965	2965	2965	0
169	20241018	154800	364951085	2965	2965	2965	2965	0
170	20241018	154700	364951085	2965	2965	2965	2965	0
171	20241018	154600	364951085	2965	2965	2965	2965	0
172	20241018	154500	364951085	2965	2965	2965	2965	0
173	20241018	154400	364951085	2965	2965	2965	2965	0
174	20241018	154300	364951085	2965	2965	2965	2965	0
175	20241018	154200	364951085	2965	2965	2965	2965	0
176	20241018	154100	364951085	2965	2965	2965	2965	0
177	20241018	154000	364951085	2965	2965	2965	2965	0
178	20241018	153900	364951085	2965	2965	2965	2965	0
179	20241018	153800	364951085	2965	2965	2965	2965	0
180	20241018	153700	364951085	2965	2965	2965	2965	0
181	20241018	153600	364951085	2965	2965	2965	2965	0
182	20241018	153500	364951085	2965	2965	2965	2965	3155
183	20241018	153400	364951085	2965	2965	2965	2965	0
184	20241018	153300	364951085	2965	2965	2965	2965	0
185	20241018	153200	364951085	2965	2965	2965	2965	0
186	20241018	153100	364951085	2965	2965	2965	2965	0
187	20241018	153000	364951085	2965	2965	2965	2965	3155
188	20241018	152900	355596510	2970	2970	2970	2970	0
189	20241018	152800	355596510	2970	2970	2970	2970	0
190	20241018	152700	355596510	2970	2970	2970	2970	0
191	20241018	152600	355596510	2970	2970	2970	2970	0
192	20241018	152500	355596510	2970	2970	2970	2970	0
193	20241018	152400	355596510	2970	2970	2970	2970	0
194	20241018	152300	355596510	2970	2970	2970	2970	0
195	20241018	152200	355596510	2970	2970	2970	2970	0
196	20241018	152100	355596510	2970	2970	2970	2970	0
197	20241018	152000	355596510	2970	2970	2970	2970	0
198	20241018	151900	355596510	2970	2970	2970	2965	151
199	20241018	151800	355148540	2970	2970	2970	2970	60
200	20241018	151700	354970340	2970	2970	2970	2970	47
201	20241018	151600	354830750	2970	2975	2975	2970	52
202	20241018	151500	354676150	2975	2975	2975	2965	232
203	20241018	151400	353987550	2975	2970	2975	2965	226
204	20241018	151300	353316560	2975	2975	2975	2975	76
205	20241018	151200	353090460	2975	2975	2975	2965	70
206	20241018	151100	352882510	2975	2975	2975	2975	20
207	20241018	151000	352823010	2960	2975	2975	2960	727
208	20241018	150900	350670685	2975	2970	2980	2960	10298
209	20241018	150800	320165070	2965	2970	2970	2965	8150
210	20241018	150700	296000315	2970	2970	2970	2965	2370
211	20241018	150600	288972915	2970	2970	2970	2970	173
212	20241018	150500	288459105	2970	2970	2970	2970	0
213	20241018	150400	288459105	2970	2975	2975	2970	987
214	20241018	150300	285525360	2970	2975	2975	2970	131
215	20241018	150200	285136245	2975	2975	2975	2975	16
216	20241018	150100	285088645	2975	2975	2975	2975	3
217	20241018	150000	285079720	2970	2970	2970	2970	107
218	20241018	145900	284761930	2970	2975	2975	2970	35
219	20241018	145800	284657905	2975	2975	2975	2975	42
220	20241018	145700	284532955	2970	2975	2975	2970	1160
221	20241018	145600	281087705	2975	2975	2975	2970	239
222	20241018	145500	280377680	2975	2975	2975	2975	37
223	20241018	145400	280267605	2975	2975	2975	2975	40
224	20241018	145300	280148605	2975	2975	2975	2970	361
225	20241018	145200	279076260	2975	2975	2975	2975	40
226	20241018	145100	278957260	2975	2975	2975	2975	29
227	20241018	145000	278870985	2970	2970	2975	2970	715
228	20241018	144900	276747365	2975	2975	2975	2975	47
229	20241018	144800	276607540	2975	2975	2975	2975	48
230	20241018	144700	276464740	2975	2980	2980	2975	51
231	20241018	144600	276312975	2980	2980	2980	2980	34
232	20241018	144500	276211655	2975	2975	2975	2975	74
233	20241018	144400	275991505	2975	2975	2975	2975	51
234	20241018	144300	275839780	2975	2975	2975	2975	72
235	20241018	144200	275625580	2975	2975	2975	2975	45
236	20241018	144100	275491705	2975	2975	2975	2970	18
237	20241018	144000	275438160	2975	2975	2975	2970	19
238	20241018	143900	275381645	2970	2970	2970	2970	459
239	20241018	143800	274018415	2970	2965	2970	2965	120
240	20241018	143700	273662470	2970	2970	2970	2965	310
241	20241018	143600	272742245	2970	2965	2970	2965	243
242	20241018	143500	272021450	2970	2970	2970	2970	10
243	20241018	143400	271991750	2965	2975	2975	2965	1697
244	20241018	143300	266951945	2975	2975	2975	2975	459
245	20241018	143200	265586420	2975	2975	2975	2975	288
246	20241018	143100	264729620	2970	2970	2970	2970	0
247	20241018	143000	264729620	2970	2970	2970	2970	1
248	20241018	142900	264726650	2975	2975	2975	2975	27
249	20241018	142800	264646325	2975	2975	2975	2975	22
250	20241018	142700	264580875	2975	2975	2975	2975	15
251	20241018	142600	264536250	2975	2975	2975	2970	20
252	20241018	142500	264476770	2975	2970	2975	2970	155
253	20241018	142400	264016300	2975	2975	2975	2975	0
254	20241018	142300	264016300	2975	2975	2975	2975	52
255	20241018	142200	263861600	2975	2975	2975	2975	6
256	20241018	142100	263843750	2970	2975	2975	2970	29
257	20241018	142000	263757605	2975	2975	2975	2975	22
258	20241018	141900	263692155	2975	2975	2975	2975	52
259	20241018	141800	263537455	2975	2975	2975	2975	102
260	20241018	141700	263234005	2970	2970	2970	2970	2000
261	20241018	141600	257294005	2975	2975	2975	2975	0
262	20241018	141500	257294005	2975	2975	2975	2975	15
263	20241018	141400	257249380	2975	2975	2975	2975	45
264	20241018	141300	257115505	2975	2975	2975	2975	6
265	20241018	141200	257097655	2975	2975	2975	2975	19
266	20241018	141100	257041130	2975	2975	2975	2975	82
267	20241018	141000	256797180	2975	2975	2975	2970	19
268	20241018	140900	256740660	2975	2975	2975	2975	44
269	20241018	140800	256609760	2975	2975	2975	2975	18
270	20241018	140700	256556210	2975	2975	2975	2975	19
271	20241018	140600	256499685	2975	2975	2975	2975	19
272	20241018	140500	256443160	2975	2975	2975	2975	16
273	20241018	140400	256395560	2975	2975	2975	2975	460
274	20241018	140300	255027060	2975	2975	2975	2975	539
275	20241018	140200	253423535	2975	2975	2975	2975	1011
276	20241018	140100	250415810	2975	2975	2975	2975	49
277	20241018	140000	250270035	2975	2975	2975	2975	41
278	20241018	135900	250148060	2975	2975	2975	2975	18
279	20241018	135800	250094510	2975	2975	2975	2975	58
280	20241018	135700	249921960	2975	2975	2975	2970	66
281	20241018	135600	249725710	2970	2970	2970	2970	0
282	20241018	135500	249725710	2970	2975	2975	2970	19
283	20241018	135400	249669260	2970	2970	2970	2970	3016
284	20241018	135300	240711740	2970	2975	2975	2970	3694
285	20241018	135200	229740555	2975	2975	2975	2975	122
286	20241018	135100	229377605	2970	2970	2970	2970	0
287	20241018	135000	229377605	2970	2970	2970	2970	1
288	20241018	134900	229374635	2970	2970	2970	2970	0
289	20241018	134800	229374635	2970	2970	2970	2970	0
290	20241018	134700	229374635	2970	2980	2980	2970	492
291	20241018	134600	227911745	2980	2980	2980	2980	14
292	20241018	134500	227870025	2975	2975	2975	2975	0
293	20241018	134400	227870025	2975	2970	2975	2970	163
294	20241018	134300	227385295	2975	2975	2975	2975	26
295	20241018	134200	227307945	2975	2975	2975	2975	56
296	20241018	134100	227141345	2975	2975	2975	2975	0
297	20241018	134000	227141345	2975	2975	2975	2975	321
298	20241018	133900	226186370	2975	2975	2975	2975	118
299	20241018	133800	225835320	2975	2975	2975	2975	68
300	20241018	133700	225633020	2975	2975	2975	2975	44
301	20241018	133600	225502120	2975	2975	2975	2975	18
302	20241018	133500	225448570	2975	2975	2975	2975	14
303	20241018	133400	225406920	2975	2975	2975	2970	86
304	20241018	133300	225151300	2975	2975	2975	2975	0
305	20241018	133200	225151300	2975	2975	2975	2975	0
306	20241018	133100	225151300	2975	2975	2975	2975	3
307	20241018	133000	225142375	2975	2975	2975	2970	13
308	20241018	132900	225103710	2970	2970	2970	2970	1104
309	20241018	132800	221824830	2970	2970	2970	2970	0
310	20241018	132700	221824830	2970	2975	2975	2970	230
311	20241018	132600	221141230	2975	2975	2975	2975	44
312	20241018	132500	221010330	2975	2975	2975	2970	838
313	20241018	132400	218521280	2975	2975	2975	2975	58
314	20241018	132300	218348730	2975	2975	2975	2975	29
315	20241018	132200	218262455	2975	2975	2975	2975	28
316	20241018	132100	218179155	2975	2975	2975	2975	39
317	20241018	132000	218063130	2975	2975	2975	2970	1586
318	20241018	131900	213352280	2975	2975	2975	2975	18
319	20241018	131800	213298730	2975	2975	2975	2975	106
320	20241018	131700	212983380	2975	2975	2975	2975	16
321	20241018	131600	212935780	2975	2975	2975	2975	14
322	20241018	131500	212894130	2975	2975	2975	2975	15
323	20241018	131400	212849505	2975	2975	2975	2975	53
324	20241018	131300	212691830	2975	2975	2975	2975	9
325	20241018	131200	212665055	2975	2975	2975	2975	28
326	20241018	131100	212581755	2975	2975	2975	2975	539
327	20241018	131000	210978230	2975	2975	2975	2975	392
328	20241018	130900	209812030	2975	2980	2980	2975	171
329	20241018	130800	209303285	2980	2980	2980	2980	15
330	20241018	130700	209258585	2980	2980	2980	2980	15
331	20241018	130600	209213885	2980	2980	2980	2980	18
332	20241018	130500	209160245	2980	2980	2980	2980	60
333	20241018	130400	208981445	2975	2975	2975	2975	0
334	20241018	130300	208981445	2975	2975	2975	2975	450
335	20241018	130200	207642695	2975	2975	2975	2975	193
336	20241018	130100	207068520	2975	2975	2975	2975	41
337	20241018	130000	206946545	2975	2980	2980	2975	505
338	20241018	125900	205444100	2980	2980	2980	2980	78
339	20241018	125800	205211660	2980	2980	2980	2975	42
340	20241018	125700	205086620	2980	2980	2980	2980	16
341	20241018	125600	205038940	2980	2980	2980	2980	78
342	20241018	125500	204806500	2980	2980	2980	2980	19
343	20241018	125400	204749880	2980	2980	2980	2980	17
344	20241018	125300	204699220	2980	2980	2980	2980	69
345	20241018	125200	204493600	2980	2980	2980	2980	58
346	20241018	125100	204320760	2975	2975	2975	2975	4269
347	20241018	125000	191620485	2975	2975	2975	2970	79
348	20241018	124900	191385470	2975	2975	2975	2975	16
349	20241018	124800	191337870	2975	2975	2975	2975	15
350	20241018	124700	191293245	2975	2970	2975	2970	110
351	20241018	124600	190966160	2975	2975	2975	2970	51
352	20241018	124500	190814610	2975	2975	2975	2970	27
353	20241018	124400	190734345	2975	2975	2975	2970	110
354	20241018	124300	190407500	2975	2975	2975	2970	99
355	20241018	124200	190113170	2975	2975	2975	2970	63
356	20241018	124100	189925980	2975	2975	2975	2970	72
357	20241018	124000	189712035	2975	2970	2975	2970	80
358	20241018	123900	189474160	2970	2975	2975	2970	75
359	20241018	123800	189251395	2975	2975	2975	2975	15
360	20241018	123700	189206770	2975	2975	2975	2975	69
361	20241018	123600	189001495	2970	2970	2970	2970	56
362	20241018	123500	188835175	2970	2975	2975	2970	64
363	20241018	123400	188645065	2975	2970	2975	2970	118
364	20241018	123300	188294280	2970	2975	2975	2970	81
365	20241018	123200	188053690	2975	2975	2975	2970	102
366	20241018	123100	187750685	2975	2975	2975	2975	76
367	20241018	123000	187524585	2970	2975	2975	2970	67
368	20241018	122900	187325570	2975	2975	2975	2975	14
369	20241018	122800	187283920	2975	2970	2975	2970	115
370	20241018	122700	186942055	2970	2970	2970	2970	0
371	20241018	122600	186942055	2970	2975	2975	2970	28
372	20241018	122500	186858885	2975	2975	2975	2975	70
373	20241018	122400	186650635	2970	2970	2970	2970	105
374	20241018	122300	186338785	2970	2970	2970	2970	0
375	20241018	122200	186338785	2970	2970	2975	2970	1108
376	20241018	122100	183047660	2970	2970	2970	2970	47
377	20241018	122000	182908070	2975	2975	2975	2970	51
378	20241018	121900	182756495	2975	2975	2975	2970	127
379	20241018	121800	182378850	2975	2975	2975	2970	246
380	20241018	121700	181648080	2975	2975	2975	2975	34
381	20241018	121600	181546930	2975	2975	2975	2970	155
382	20241018	121500	181086405	2975	2975	2975	2970	193
383	20241018	121400	180512495	2975	2975	2975	2975	29
384	20241018	121300	180426220	2975	2975	2975	2970	87
385	20241018	121200	180167670	2975	2975	2975	2970	155
386	20241018	121100	179706865	2975	2975	2975	2970	77
387	20241018	121000	179478030	2975	2975	2975	2970	184
388	20241018	120900	178931405	2975	2975	2975	2970	152
389	20241018	120800	178479820	2975	2975	2975	2970	107
390	20241018	120700	178161885	2975	2975	2975	2970	56
391	20241018	120600	177995415	2975	2975	2975	2975	27
392	20241018	120500	177915090	2975	2980	2980	2975	31
393	20241018	120400	177822845	2980	2980	2980	2970	77
394	20241018	120300	177593865	2980	2980	2980	2970	35
395	20241018	120200	177489575	2980	2980	2980	2980	43
396	20241018	120100	177361435	2980	2980	2980	2970	45
397	20241018	120000	177227555	2980	2980	2980	2980	4
398	20241018	115900	177215635	2970	2970	2970	2970	0
399	20241018	115800	177215635	2970	2970	2970	2970	0
400	20241018	115700	177215635	2970	2970	2970	2970	0
401	20241018	115600	177215635	2970	2970	2970	2970	0
402	20241018	115500	177215635	2970	2985	2985	2970	153
403	20241018	115400	176760565	2985	2985	2985	2985	91
404	20241018	115300	176488930	2985	2985	2985	2985	31
405	20241018	115200	176396395	2985	2985	2985	2985	30
406	20241018	115100	176306845	2985	2985	2985	2985	29
407	20241018	115000	176220280	2985	2985	2985	2975	62
408	20241018	114900	176035230	2985	2985	2985	2975	85
409	20241018	114800	175781765	2985	2985	2985	2985	8
410	20241018	114700	175757885	2970	2970	2970	2970	0
411	20241018	114600	175757885	2970	2975	2975	2970	336
412	20241018	114500	174759945	2975	2985	2985	2975	162
413	20241018	114400	174277555	2985	2985	2985	2985	47
414	20241018	114300	174137260	2985	2985	2985	2985	61
415	20241018	114200	173955175	2985	2985	2985	2985	47
416	20241018	114100	173814880	2985	2985	2985	2985	56
417	20241018	114000	173647720	2985	2985	2985	2985	57
418	20241018	113900	173477575	2985	2985	2985	2985	48
419	20241018	113800	173334295	2985	2985	2985	2970	46
420	20241018	113700	173197030	2985	2985	2985	2985	29
421	20241018	113600	173110465	2985	2985	2985	2985	28
422	20241018	113500	173026885	2985	2985	2985	2970	230
423	20241018	113400	172343235	2985	2985	2985	2985	30
424	20241018	113300	172253685	2985	2985	2985	2985	93
425	20241018	113200	171976080	2985	2980	2985	2975	6782
426	20241018	113100	151783265	2980	2980	2980	2980	6
427	20241018	113000	151765385	2975	2975	2975	2975	2
428	20241018	112900	151759435	2985	2985	2985	2985	0
429	20241018	112800	151759435	2985	2985	2985	2985	0
430	20241018	112700	151759435	2985	2985	2985	2975	13
431	20241018	112600	151720640	2985	2985	2985	2975	118
432	20241018	112500	151368420	2985	2980	2985	2980	508
433	20241018	112400	149854040	2980	2980	2980	2980	18
434	20241018	112300	149800400	2980	2980	2980	2980	0
435	20241018	112200	149800400	2980	2980	2980	2980	1
436	20241018	112100	149797420	2980	2975	2980	2975	330
437	20241018	112000	148814025	2970	2975	2975	2970	860
438	20241018	111900	146258110	2975	2975	2975	2975	209
439	20241018	111800	145636335	2975	2985	2985	2975	403
440	20241018	111700	144437380	2975	2975	2975	2975	200
441	20241018	111600	143842380	2975	2975	2975	2975	1312
442	20241018	111500	139939180	2975	2975	2975	2975	1
443	20241018	111400	139936205	2980	2980	2980	2980	0
444	20241018	111300	139936205	2980	2980	2980	2980	0
445	20241018	111200	139936205	2980	2980	2980	2980	0
446	20241018	111100	139936205	2980	2980	2980	2980	0
447	20241018	111000	139936205	2980	2980	2980	2975	35
448	20241018	110900	139832045	2975	2975	2975	2975	0
449	20241018	110800	139832045	2975	2985	2985	2975	32
450	20241018	110700	139736675	2985	2985	2985	2980	2321
451	20241018	110600	132819430	2985	2990	2990	2985	69
452	20241018	110500	132613400	2990	2990	2990	2985	56
453	20241018	110400	132446165	2990	2985	2990	2985	91
454	20241018	110300	132174490	2985	2990	2990	2985	86
455	20241018	110200	131917750	2990	2990	2990	2985	97
456	20241018	110100	131628135	2990	2990	2990	2990	86
457	20241018	110000	131370995	2990	2990	2990	2990	17
458	20241018	105900	131320165	2990	2990	2990	2990	15
459	20241018	105800	131275315	2990	2990	2990	2990	3
460	20241018	105700	131266345	2985	2985	2985	2985	0
461	20241018	105600	131266345	2985	2985	2985	2985	26
462	20241018	105500	131188735	3000	3000	3000	3000	0
463	20241018	105400	131188735	3000	3000	3000	2985	115
464	20241018	105300	130844950	3000	3000	3000	2985	110
465	20241018	105200	130515880	3000	3000	3000	2985	105
466	20241018	105100	130201900	3000	3000	3000	2985	147
467	20241018	105000	129762295	3000	3000	3000	2985	157
468	20241018	104900	129292765	3000	3000	3000	3000	315
469	20241018	104800	128347765	3000	3000	3000	2985	48
470	20241018	104700	128203810	3000	3000	3000	3000	56
471	20241018	104600	128035810	3000	3000	3000	3000	56
472	20241018	104500	127867810	3000	3000	3000	3000	115
473	20241018	104400	127522810	3000	2995	3000	2985	162
474	20241018	104300	127038600	3000	3000	3005	3000	59
475	20241018	104200	126861460	2990	2995	2995	2990	1413
476	20241018	104100	122634525	2995	2995	2995	2995	22
477	20241018	104000	122568635	2995	2995	2995	2990	110
478	20241018	103900	122239635	2995	2995	2995	2995	21
479	20241018	103800	122176740	2995	2995	2995	2995	88
480	20241018	103700	121913180	2995	2995	2995	2995	0
481	20241018	103600	121913180	2995	2995	2995	2995	54
482	20241018	103500	121751450	2995	2995	2995	2995	0
483	20241018	103400	121751450	2995	2995	2995	2995	3
484	20241018	103300	121742465	3005	3005	3005	3005	16
485	20241018	103200	121694385	3005	3005	3005	3005	12
486	20241018	103100	121658325	2995	2995	2995	2995	13
487	20241018	103000	121619390	2995	3000	3000	2985	61
488	20241018	102900	121436675	3000	3000	3000	3000	37
489	20241018	102800	121325675	2985	2985	2985	2985	0
490	20241018	102700	121325675	2985	3005	3005	2985	346
491	20241018	102600	120292700	3005	3005	3005	3005	3
492	20241018	102500	120283685	2985	2995	2995	2975	1198
493	20241018	102400	116712170	3005	3005	3005	3005	0
494	20241018	102300	116712170	3005	3005	3005	3005	366
495	20241018	102200	115612340	3005	3000	3005	3000	3036
496	20241018	102100	106499335	3000	3000	3000	3000	35
497	20241018	102000	106394335	3000	3000	3000	3000	38
498	20241018	101900	106280335	3000	2995	3000	2995	331
499	20241018	101800	105288920	2995	2995	2995	2995	26
500	20241018	101700	105211050	2995	2995	2995	2980	60
501	20241018	101600	105031395	2995	2995	2995	2995	30
502	20241018	101500	104941545	2995	2995	2995	2980	424
503	20241018	101400	103677650	2995	2995	2995	2975	610
504	20241018	101300	101862255	2995	2995	2995	2995	33
505	20241018	101200	101763420	2995	2995	2995	2995	8
506	20241018	101100	101739460	2995	3000	3000	2975	26
507	20241018	101000	101661525	3000	2995	3000	2975	2875
508	20241018	100900	93084585	2995	2995	2995	2975	338
509	20241018	100800	92078275	2995	2995	2995	2995	79
510	20241018	100700	91841670	2995	2995	2995	2995	50
511	20241018	100600	91691920	2995	2980	3000	2975	49
512	20241018	100500	91545015	2995	2990	2995	2975	8277
513	20241018	100400	66877690	2990	2990	2990	2990	65
514	20241018	100300	66683340	2990	2990	2990	2990	70
515	20241018	100200	66474040	2990	2990	2990	2990	63
516	20241018	100100	66285670	2990	2990	2990	2990	53
517	20241018	100000	66127200	2990	2990	2990	2990	38
518	20241018	095900	66013580	2990	2995	2995	2990	58
519	20241018	095800	65840140	2995	2990	2995	2990	45
520	20241018	095700	65705535	2990	2995	2995	2990	58
521	20241018	095600	65532065	2995	2995	2995	2995	61
522	20241018	095500	65349370	2975	2995	2995	2975	390
523	20241018	095400	64186430	2995	2995	2995	2995	43
524	20241018	095300	64057645	2995	2995	2995	2985	43
525	20241018	095200	63928870	2995	2990	2995	2990	47
526	20241018	095100	63788295	2990	2980	2990	2975	1097
527	20241018	095000	60518330	2980	2990	2990	2975	98
528	20241018	094900	60226095	2990	2990	2990	2990	43
529	20241018	094800	60097525	2990	2995	2995	2970	558
530	20241018	094700	58437250	2995	2995	2995	2995	6
531	20241018	094600	58419280	2985	2995	2995	2975	2152
532	20241018	094500	52012675	2995	2995	2995	2985	79
533	20241018	094400	51776330	2995	2995	2995	2995	50
534	20241018	094300	51626580	2995	2995	2995	2995	50
535	20241018	094200	51476830	2995	2995	2995	2995	50
536	20241018	094100	51327080	2995	2995	2995	2995	61
537	20241018	094000	51144385	2995	2995	2995	2995	60
538	20241018	093900	50964685	2995	2995	3000	2995	52
539	20241018	093800	50808820	2995	3000	3000	2995	112
540	20241018	093700	50472960	3000	3000	3000	2980	3112
541	20241018	093600	41181040	3000	3000	3000	2995	266
542	20241018	093500	40384085	3000	3000	3000	3000	23
543	20241018	093400	40315085	3000	3000	3000	2980	66
544	20241018	093300	40117705	3000	3000	3000	2980	241
545	20241018	093200	39398840	3000	3000	3000	2980	125
546	20241018	093100	39025150	3000	2995	3000	2980	760
547	20241018	093000	36755420	3005	3005	3005	2995	17
548	20241018	092900	36704355	3005	3005	3005	3005	0
549	20241018	092800	36704355	3005	3000	3005	3000	155
550	20241018	092700	36238730	3005	3005	3005	3005	2
551	20241018	092600	36232720	3005	3005	3005	3005	0
552	20241018	092500	36232720	3005	3005	3005	3000	28
553	20241018	092400	36148680	3005	3005	3005	3005	17
554	20241018	092300	36097595	3005	3000	3005	2990	259
555	20241018	092200	35321235	3000	3000	3000	3000	2
556	20241018	092100	35315235	3000	2990	3000	2990	4
557	20241018	092000	35303265	3005	3005	3005	3005	0
558	20241018	091900	35303265	3005	3005	3005	3005	0
559	20241018	091800	35303265	3005	3000	3005	3000	8
560	20241018	091700	35279235	3000	3000	3000	3000	0
561	20241018	091600	35279235	3000	3000	3000	3000	69
562	20241018	091500	35072235	3000	3000	3000	2985	137
563	20241018	091400	34661850	3000	3000	3000	3000	3
564	20241018	091300	34652850	3000	3000	3000	3000	0
565	20241018	091200	34652850	3000	3000	3000	3000	2
566	20241018	091100	34646850	3000	2995	3000	2995	2277
567	20241018	091000	27817310	2995	2995	2995	2990	1374
568	20241018	090900	23707305	2995	3000	3000	2995	4662
569	20241018	090800	9744380	3000	2995	3000	2995	144
570	20241018	090700	9312945	3000	2995	3000	2995	6
571	20241018	090600	9294965	3000	3000	3000	3000	397
572	20241018	090500	8103965	3000	2995	3000	2995	330
573	20241018	090400	7115040	2995	2995	2995	2995	0
574	20241018	090300	7115040	2995	3000	3000	2995	103
575	20241018	090200	6806540	2995	2995	2995	2995	1
576	20241018	090100	6803545	2995	3000	3005	2995	1619
577	20241018	090000	1946750	2995	2995	2995	2995	600