KissMeData/001790/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183500	239524185	2940	2940	2940	2940	3945
3	20241022	183400	239524185	2940	2940	2940	2940	0
4	20241022	183300	239524185	2940	2940	2940	2940	0
5	20241022	183200	239524185	2940	2940	2940	2940	0
6	20241022	183100	239524185	2940	2940	2940	2940	0
7	20241022	183000	239524185	2940	2940	2940	2940	0
8	20241022	182900	239524185	2940	2940	2940	2940	0
9	20241022	182800	239524185	2940	2940	2940	2940	0
10	20241022	182700	239524185	2940	2940	2940	2940	0
11	20241022	182600	239524185	2940	2940	2940	2940	0
12	20241022	182500	239524185	2940	2940	2940	2940	0
13	20241022	182400	239524185	2940	2940	2940	2940	0
14	20241022	182300	239524185	2940	2940	2940	2940	0
15	20241022	182200	239524185	2940	2940	2940	2940	0
16	20241022	182100	239524185	2940	2940	2940	2940	0
17	20241022	182000	239524185	2940	2940	2940	2940	0
18	20241022	181900	239524185	2940	2940	2940	2940	0
19	20241022	181800	239524185	2940	2940	2940	2940	0
20	20241022	181700	239524185	2940	2940	2940	2940	0
21	20241022	181600	239524185	2940	2940	2940	2940	0
22	20241022	181500	239524185	2940	2940	2940	2940	0
23	20241022	181400	239524185	2940	2940	2940	2940	0
24	20241022	181300	239524185	2940	2940	2940	2940	0
25	20241022	181200	239524185	2940	2940	2940	2940	0
26	20241022	181100	239524185	2940	2940	2940	2940	0
27	20241022	181000	239524185	2940	2940	2940	2940	0
28	20241022	180900	239524185	2940	2940	2940	2940	0
29	20241022	180800	239524185	2940	2940	2940	2940	0
30	20241022	180700	239524185	2940	2940	2940	2940	0
31	20241022	180600	239524185	2940	2940	2940	2940	0
32	20241022	180500	239524185	2940	2940	2940	2940	3945
33	20241022	180400	239524185	2940	2940	2940	2940	0
34	20241022	180300	239524185	2940	2940	2940	2940	0
35	20241022	180200	239524185	2940	2940	2940	2940	0
36	20241022	180100	239524185	2940	2940	2940	2940	0
37	20241022	180000	239524185	2940	2940	2940	2940	0
38	20241022	175900	239524185	2940	2940	2940	2940	0
39	20241022	175800	239524185	2940	2940	2940	2940	0
40	20241022	175700	239524185	2940	2940	2940	2940	0
41	20241022	175600	239524185	2940	2940	2940	2940	0
42	20241022	175500	239524185	2940	2940	2940	2940	0
43	20241022	175400	239524185	2940	2940	2940	2940	0
44	20241022	175300	239524185	2940	2940	2940	2940	0
45	20241022	175200	239524185	2940	2940	2940	2940	0
46	20241022	175100	239524185	2940	2940	2940	2940	0
47	20241022	175000	239524185	2940	2940	2940	2940	0
48	20241022	174900	239524185	2940	2940	2940	2940	0
49	20241022	174800	239524185	2940	2940	2940	2940	0
50	20241022	174700	239524185	2940	2940	2940	2940	0
51	20241022	174600	239524185	2940	2940	2940	2940	0
52	20241022	174500	239524185	2940	2940	2940	2940	0
53	20241022	174400	239524185	2940	2940	2940	2940	0
54	20241022	174300	239524185	2940	2940	2940	2940	0
55	20241022	174200	239524185	2940	2940	2940	2940	0
56	20241022	174100	239524185	2940	2940	2940	2940	0
57	20241022	174000	239524185	2940	2940	2940	2940	0
58	20241022	173900	239524185	2940	2940	2940	2940	0
59	20241022	173800	239524185	2940	2940	2940	2940	0
60	20241022	173700	239524185	2940	2940	2940	2940	0
61	20241022	173600	239524185	2940	2940	2940	2940	0
62	20241022	173500	239524185	2940	2940	2940	2940	3945
63	20241022	173400	239524185	2940	2940	2940	2940	0
64	20241022	173300	239524185	2940	2940	2940	2940	0
65	20241022	173200	239524185	2940	2940	2940	2940	0
66	20241022	173100	239524185	2940	2940	2940	2940	0
67	20241022	173000	239524185	2940	2940	2940	2940	0
68	20241022	172900	239524185	2940	2940	2940	2940	0
69	20241022	172800	239524185	2940	2940	2940	2940	0
70	20241022	172700	239524185	2940	2940	2940	2940	0
71	20241022	172600	239524185	2940	2940	2940	2940	0
72	20241022	172500	239524185	2940	2940	2940	2940	0
73	20241022	172400	239524185	2940	2940	2940	2940	0
74	20241022	172300	239524185	2940	2940	2940	2940	0
75	20241022	172200	239524185	2940	2940	2940	2940	0
76	20241022	172100	239524185	2940	2940	2940	2940	0
77	20241022	172000	239524185	2940	2940	2940	2940	0
78	20241022	171900	239524185	2940	2940	2940	2940	0
79	20241022	171800	239524185	2940	2940	2940	2940	0
80	20241022	171700	239524185	2940	2940	2940	2940	0
81	20241022	171600	239524185	2940	2940	2940	2940	0
82	20241022	171500	239524185	2940	2940	2940	2940	0
83	20241022	171400	239524185	2940	2940	2940	2940	0
84	20241022	171300	239524185	2940	2940	2940	2940	0
85	20241022	171200	239524185	2940	2940	2940	2940	0
86	20241022	171100	239524185	2940	2940	2940	2940	0
87	20241022	171000	239524185	2940	2940	2940	2940	0
88	20241022	170900	239524185	2940	2940	2940	2940	0
89	20241022	170800	239524185	2940	2940	2940	2940	0
90	20241022	170700	239524185	2940	2940	2940	2940	0
91	20241022	170600	239524185	2940	2940	2940	2940	0
92	20241022	170500	239524185	2940	2940	2940	2940	3945
93	20241022	170400	239524185	2940	2940	2940	2940	0
94	20241022	170300	239524185	2940	2940	2940	2940	0
95	20241022	170200	239524185	2940	2940	2940	2940	0
96	20241022	170100	239524185	2940	2940	2940	2940	0
97	20241022	170000	239524185	2940	2940	2940	2940	0
98	20241022	165900	239524185	2940	2940	2940	2940	0
99	20241022	165800	239524185	2940	2940	2940	2940	0
100	20241022	165700	239524185	2940	2940	2940	2940	0
101	20241022	165600	239524185	2940	2940	2940	2940	0
102	20241022	165500	239524185	2940	2940	2940	2940	0
103	20241022	165400	239524185	2940	2940	2940	2940	0
104	20241022	165300	239524185	2940	2940	2940	2940	0
105	20241022	165200	239524185	2940	2940	2940	2940	0
106	20241022	165100	239524185	2940	2940	2940	2940	0
107	20241022	165000	239524185	2940	2940	2940	2940	0
108	20241022	164900	239524185	2940	2940	2940	2940	0
109	20241022	164800	239524185	2940	2940	2940	2940	0
110	20241022	164700	239524185	2940	2940	2940	2940	0
111	20241022	164600	239524185	2940	2940	2940	2940	0
112	20241022	164500	239524185	2940	2940	2940	2940	0
113	20241022	164400	239524185	2940	2940	2940	2940	0
114	20241022	164300	239524185	2940	2940	2940	2940	0
115	20241022	164200	239524185	2940	2940	2940	2940	0
116	20241022	164100	239524185	2940	2940	2940	2940	0
117	20241022	164000	239524185	2940	2940	2940	2940	0
118	20241022	163900	239524185	2940	2940	2940	2940	0
119	20241022	163800	239524185	2940	2940	2940	2940	0
120	20241022	163700	239524185	2940	2940	2940	2940	0
121	20241022	163600	239524185	2940	2940	2940	2940	0
122	20241022	163500	239524185	2940	2940	2940	2940	3945
123	20241022	163400	239524185	2940	2940	2940	2940	0
124	20241022	163300	239524185	2940	2940	2940	2940	0
125	20241022	163200	239524185	2940	2940	2940	2940	0
126	20241022	163100	239524185	2940	2940	2940	2940	0
127	20241022	163000	239524185	2940	2940	2940	2940	0
128	20241022	162900	239524185	2940	2940	2940	2940	0
129	20241022	162800	239524185	2940	2940	2940	2940	0
130	20241022	162700	239524185	2940	2940	2940	2940	0
131	20241022	162600	239524185	2940	2940	2940	2940	0
132	20241022	162500	239524185	2940	2940	2940	2940	0
133	20241022	162400	239524185	2940	2940	2940	2940	0
134	20241022	162300	239524185	2940	2940	2940	2940	0
135	20241022	162200	239524185	2940	2940	2940	2940	0
136	20241022	162100	239524185	2940	2940	2940	2940	0
137	20241022	162000	239524185	2940	2940	2940	2940	0
138	20241022	161900	239524185	2940	2940	2940	2940	0
139	20241022	161800	239524185	2940	2940	2940	2940	0
140	20241022	161700	239524185	2940	2940	2940	2940	0
141	20241022	161600	239524185	2940	2940	2940	2940	0
142	20241022	161500	239524185	2940	2940	2940	2940	0
143	20241022	161400	239524185	2940	2940	2940	2940	0
144	20241022	161300	239524185	2940	2940	2940	2940	0
145	20241022	161200	239524185	2940	2940	2940	2940	0
146	20241022	161100	239524185	2940	2940	2940	2940	0
147	20241022	161000	239524185	2940	2940	2940	2940	0
148	20241022	160900	239524185	2940	2940	2940	2940	0
149	20241022	160800	239524185	2940	2940	2940	2940	0
150	20241022	160700	239524185	2940	2940	2940	2940	0
151	20241022	160600	239524185	2940	2940	2940	2940	0
152	20241022	160500	239524185	2940	2940	2940	2940	3945
153	20241022	160400	239524185	2940	2940	2940	2940	0
154	20241022	160300	239524185	2940	2940	2940	2940	0
155	20241022	160200	239524185	2940	2940	2940	2940	0
156	20241022	160100	239524185	2940	2940	2940	2940	0
157	20241022	160000	239524185	2940	2940	2940	2940	0
158	20241022	155900	239524185	2940	2940	2940	2940	0
159	20241022	155800	239524185	2940	2940	2940	2940	0
160	20241022	155700	239524185	2940	2940	2940	2940	0
161	20241022	155600	239524185	2940	2940	2940	2940	0
162	20241022	155500	239524185	2940	2940	2940	2940	0
163	20241022	155400	239524185	2940	2940	2940	2940	0
164	20241022	155300	239524185	2940	2940	2940	2940	0
165	20241022	155200	239524185	2940	2940	2940	2940	0
166	20241022	155100	239524185	2940	2940	2940	2940	0
167	20241022	155000	239524185	2940	2940	2940	2940	0
168	20241022	154900	239524185	2940	2940	2940	2940	0
169	20241022	154800	239524185	2940	2940	2940	2940	0
170	20241022	154700	239524185	2940	2940	2940	2940	0
171	20241022	154600	239524185	2940	2940	2940	2940	0
172	20241022	154500	239524185	2940	2940	2940	2940	0
173	20241022	154400	239524185	2940	2940	2940	2940	0
174	20241022	154300	239524185	2940	2940	2940	2940	0
175	20241022	154200	239524185	2940	2940	2940	2940	0
176	20241022	154100	239524185	2940	2940	2940	2940	0
177	20241022	154000	239524185	2940	2940	2940	2940	0
178	20241022	153900	239524185	2940	2940	2940	2940	0
179	20241022	153800	239524185	2940	2940	2940	2940	0
180	20241022	153700	239524185	2940	2940	2940	2940	0
181	20241022	153600	239524185	2940	2940	2940	2940	0
182	20241022	153500	239524185	2940	2940	2940	2940	3945
183	20241022	153400	239524185	2940	2940	2940	2940	0
184	20241022	153300	239524185	2940	2940	2940	2940	0
185	20241022	153200	239524185	2940	2940	2940	2940	0
186	20241022	153100	239524185	2940	2940	2940	2940	0
187	20241022	153000	239524185	2940	2940	2940	2940	3945
188	20241022	152900	227925885	2945	2945	2945	2945	0
189	20241022	152800	227925885	2945	2945	2945	2945	0
190	20241022	152700	227925885	2945	2945	2945	2945	0
191	20241022	152600	227925885	2945	2945	2945	2945	0
192	20241022	152500	227925885	2945	2945	2945	2945	0
193	20241022	152400	227925885	2945	2945	2945	2945	0
194	20241022	152300	227925885	2945	2945	2945	2945	0
195	20241022	152200	227925885	2945	2945	2945	2945	0
196	20241022	152100	227925885	2945	2945	2945	2945	0
197	20241022	152000	227925885	2945	2945	2945	2945	0
198	20241022	151900	227925885	2945	2945	2945	2940	40
199	20241022	151800	227808210	2945	2945	2945	2945	1
200	20241022	151700	227805265	2940	2945	2945	2940	205
201	20241022	151600	227201550	2945	2945	2945	2945	0
202	20241022	151500	227201550	2945	2940	2945	2940	205
203	20241022	151400	226598750	2940	2940	2940	2940	0
204	20241022	151300	226598750	2940	2940	2940	2940	0
205	20241022	151200	226598750	2940	2945	2945	2940	53
206	20241022	151100	226442825	2945	2945	2945	2945	0
207	20241022	151000	226442825	2945	2945	2945	2945	0
208	20241022	150900	226442825	2945	2945	2945	2945	1361
209	20241022	150800	222434680	2945	2945	2945	2945	1
210	20241022	150700	222431735	2950	2950	2950	2950	0
211	20241022	150600	222431735	2950	2950	2950	2950	0
212	20241022	150500	222431735	2950	2950	2950	2950	59
213	20241022	150400	222257685	2950	2950	2950	2950	36
214	20241022	150300	222151485	2950	2950	2950	2950	0
215	20241022	150200	222151485	2950	2950	2950	2950	0
216	20241022	150100	222151485	2950	2950	2950	2950	0
217	20241022	150000	222151485	2950	2950	2950	2950	0
218	20241022	145900	222151485	2950	2940	2950	2940	712
219	20241022	145800	220054800	2940	2940	2940	2940	700
220	20241022	145700	217996800	2945	2945	2945	2945	10
221	20241022	145600	217967350	2940	2940	2940	2940	300
222	20241022	145500	217085350	2940	2940	2940	2940	130
223	20241022	145400	216703150	2940	2940	2940	2940	200
224	20241022	145300	216115150	2945	2945	2945	2945	0
225	20241022	145200	216115150	2945	2945	2945	2945	0
226	20241022	145100	216115150	2945	2945	2945	2945	0
227	20241022	145000	216115150	2945	2945	2945	2945	22
228	20241022	144900	216050360	2945	2945	2945	2945	507
229	20241022	144800	214557245	2945	2945	2945	2945	2
230	20241022	144700	214551355	2940	2940	2940	2940	1025
231	20241022	144600	211537855	2940	2945	2945	2940	59
232	20241022	144500	211364390	2945	2945	2945	2945	541
233	20241022	144400	209771145	2950	2950	2950	2950	100
234	20241022	144300	209476145	2940	2940	2940	2940	0
235	20241022	144200	209476145	2940	2940	2940	2940	0
236	20241022	144100	209476145	2940	2940	2940	2940	32
237	20241022	144000	209382065	2940	2940	2940	2940	2262
238	20241022	143900	202731785	2940	2945	2945	2940	332
239	20241022	143800	201754595	2945	2945	2945	2945	4
240	20241022	143700	201742815	2945	2945	2945	2945	779
241	20241022	143600	199448660	2950	2950	2950	2950	1
242	20241022	143500	199445710	2945	2945	2945	2945	0
243	20241022	143400	199445710	2945	2945	2945	2945	4
244	20241022	143300	199433930	2945	2945	2945	2945	0
245	20241022	143200	199433930	2945	2945	2945	2945	0
246	20241022	143100	199433930	2945	2945	2945	2945	0
247	20241022	143000	199433930	2945	2945	2945	2945	0
248	20241022	142900	199433930	2945	2945	2945	2945	0
249	20241022	142800	199433930	2945	2945	2945	2945	158
250	20241022	142700	198968620	2945	2950	2950	2945	11
251	20241022	142600	198936175	2950	2950	2950	2950	0
252	20241022	142500	198936175	2950	2950	2950	2950	0
253	20241022	142400	198936175	2950	2950	2950	2950	1500
254	20241022	142300	194511175	2940	2940	2940	2940	77
255	20241022	142200	194284795	2950	2950	2950	2950	0
256	20241022	142100	194284795	2950	2950	2950	2950	0
257	20241022	142000	194284795	2950	2950	2950	2950	1
258	20241022	141900	194281845	2945	2940	2950	2940	1033
259	20241022	141800	191239815	2950	2945	2950	2945	372
260	20241022	141700	190144270	2950	2950	2950	2950	1
261	20241022	141600	190141320	2950	2950	2950	2950	1
262	20241022	141500	190138370	2950	2950	2950	2950	0
263	20241022	141400	190138370	2950	2950	2950	2950	0
264	20241022	141300	190138370	2950	2945	2950	2945	157
265	20241022	141200	189675995	2950	2950	2950	2950	0
266	20241022	141100	189675995	2950	2950	2950	2950	300
267	20241022	141000	188790995	2950	2950	2950	2950	0
268	20241022	140900	188790995	2950	2950	2950	2950	0
269	20241022	140800	188790995	2950	2950	2950	2950	30
270	20241022	140700	188702495	2950	2950	2950	2950	0
271	20241022	140600	188702495	2950	2945	2950	2945	311
272	20241022	140500	187786590	2950	2950	2950	2950	0
273	20241022	140400	187786590	2950	2950	2950	2950	0
274	20241022	140300	187786590	2950	2950	2950	2950	0
275	20241022	140200	187786590	2950	2940	2950	2940	36
276	20241022	140100	187680725	2950	2950	2950	2950	0
277	20241022	140000	187680725	2950	2950	2950	2950	0
278	20241022	135900	187680725	2950	2950	2950	2950	1
279	20241022	135800	187677775	2940	2945	2945	2940	1000
280	20241022	135700	184737720	2950	2950	2950	2950	0
281	20241022	135600	184737720	2950	2950	2950	2950	21
282	20241022	135500	184675770	2950	2950	2950	2950	10
283	20241022	135400	184646270	2950	2950	2950	2950	0
284	20241022	135300	184646270	2950	2950	2950	2950	0
285	20241022	135200	184646270	2950	2950	2950	2950	3
286	20241022	135100	184637420	2940	2940	2940	2940	390
287	20241022	135000	183490820	2950	2950	2950	2950	0
288	20241022	134900	183490820	2950	2950	2950	2950	0
289	20241022	134800	183490820	2950	2950	2950	2950	1
290	20241022	134700	183487870	2945	2945	2945	2945	1424
291	20241022	134600	179294190	2950	2945	2950	2945	33
292	20241022	134500	179197000	2950	2950	2950	2945	480
293	20241022	134400	177783385	2945	2945	2950	2945	22
294	20241022	134300	177718570	2950	2950	2950	2950	110
295	20241022	134200	177394070	2950	2950	2950	2950	0
296	20241022	134100	177394070	2950	2950	2950	2950	0
297	20241022	134000	177394070	2950	2950	2950	2950	0
298	20241022	133900	177394070	2950	2950	2950	2950	0
299	20241022	133800	177394070	2950	2950	2950	2950	0
300	20241022	133700	177394070	2950	2950	2950	2950	0
301	20241022	133600	177394070	2950	2950	2950	2950	100
302	20241022	133500	177099070	2950	2950	2950	2950	2
303	20241022	133400	177093170	2950	2950	2950	2950	0
304	20241022	133300	177093170	2950	2950	2950	2950	0
305	20241022	133200	177093170	2950	2950	2950	2950	0
306	20241022	133100	177093170	2950	2950	2950	2950	1
307	20241022	133000	177090220	2950	2950	2950	2950	20
308	20241022	132900	177031220	2950	2950	2950	2950	0
309	20241022	132800	177031220	2950	2950	2950	2950	0
310	20241022	132700	177031220	2950	2950	2950	2950	0
311	20241022	132600	177031220	2950	2950	2950	2950	5
312	20241022	132500	177016470	2950	2950	2950	2950	0
313	20241022	132400	177016470	2950	2950	2950	2950	0
314	20241022	132300	177016470	2950	2950	2950	2950	1
315	20241022	132200	177013520	2945	2945	2945	2945	135
316	20241022	132100	176615945	2945	2945	2945	2940	633
317	20241022	132000	174753825	2945	2945	2945	2945	0
318	20241022	131900	174753825	2945	2945	2945	2945	0
319	20241022	131800	174753825	2945	2945	2945	2945	285
320	20241022	131700	173914500	2945	2945	2945	2945	10
321	20241022	131600	173885050	2950	2950	2950	2950	4
322	20241022	131500	173873250	2950	2945	2950	2945	401
323	20241022	131400	172692300	2950	2950	2950	2950	0
324	20241022	131300	172692300	2950	2950	2950	2950	0
325	20241022	131200	172692300	2950	2945	2950	2945	121
326	20241022	131100	172335950	2950	2950	2950	2950	0
327	20241022	131000	172335950	2950	2950	2950	2945	538
328	20241022	130900	170749325	2950	2950	2950	2950	0
329	20241022	130800	170749325	2950	2950	2950	2950	0
330	20241022	130700	170749325	2950	2950	2950	2950	50
331	20241022	130600	170601825	2950	2950	2950	2950	0
332	20241022	130500	170601825	2950	2950	2950	2950	0
333	20241022	130400	170601825	2950	2950	2950	2950	30
334	20241022	130300	170513325	2950	2950	2950	2950	0
335	20241022	130200	170513325	2950	2945	2950	2940	870
336	20241022	130100	167951855	2950	2950	2950	2950	310
337	20241022	130000	167037355	2950	2950	2950	2950	0
338	20241022	125900	167037355	2950	2945	2950	2945	31
339	20241022	125800	166946055	2950	2950	2950	2950	0
340	20241022	125700	166946055	2950	2950	2950	2950	0
341	20241022	125600	166946055	2950	2950	2950	2950	0
342	20241022	125500	166946055	2950	2950	2950	2950	0
343	20241022	125400	166946055	2950	2950	2950	2950	305
344	20241022	125300	166046305	2950	2950	2950	2950	0
345	20241022	125200	166046305	2950	2945	2950	2945	107
346	20241022	125100	165730815	2950	2950	2950	2945	503
347	20241022	125000	164249465	2950	2950	2950	2950	10
348	20241022	124900	164219965	2950	2950	2950	2950	0
349	20241022	124800	164219965	2950	2950	2950	2950	9
350	20241022	124700	164193415	2950	2945	2950	2945	391
351	20241022	124600	163041915	2950	2950	2950	2950	11
352	20241022	124500	163009465	2950	2950	2950	2950	0
353	20241022	124400	163009465	2950	2950	2950	2950	10
354	20241022	124300	162979965	2950	2950	2950	2950	0
355	20241022	124200	162979965	2950	2950	2950	2950	0
356	20241022	124100	162979965	2950	2950	2950	2950	14
357	20241022	124000	162938665	2950	2950	2950	2950	0
358	20241022	123900	162938665	2950	2950	2950	2950	0
359	20241022	123800	162938665	2950	2950	2950	2950	5
360	20241022	123700	162923915	2950	2950	2950	2950	0
361	20241022	123600	162923915	2950	2950	2950	2950	0
362	20241022	123500	162923915	2950	2950	2950	2950	0
363	20241022	123400	162923915	2950	2950	2950	2950	21
364	20241022	123300	162861965	2950	2950	2950	2950	3
365	20241022	123200	162853115	2950	2950	2950	2950	51
366	20241022	123100	162702665	2950	2950	2950	2950	0
367	20241022	123000	162702665	2950	2950	2950	2945	1003
368	20241022	122900	159748820	2945	2945	2950	2945	41
369	20241022	122800	159628070	2950	2950	2950	2950	0
370	20241022	122700	159628070	2950	2955	2955	2950	1510
371	20241022	122600	155173205	2955	2955	2955	2955	0
372	20241022	122500	155173205	2955	2955	2960	2955	322
373	20241022	122400	154221685	2960	2960	2960	2960	0
374	20241022	122300	154221685	2960	2960	2960	2960	0
375	20241022	122200	154221685	2960	2960	2960	2960	0
376	20241022	122100	154221685	2960	2955	2960	2955	405
377	20241022	122000	153024885	2960	2960	2960	2960	0
378	20241022	121900	153024885	2960	2960	2960	2960	0
379	20241022	121800	153024885	2960	2960	2960	2960	0
380	20241022	121700	153024885	2960	2960	2960	2960	0
381	20241022	121600	153024885	2960	2960	2960	2960	0
382	20241022	121500	153024885	2960	2960	2960	2960	0
383	20241022	121400	153024885	2960	2960	2960	2955	86
384	20241022	121300	152770745	2960	2960	2960	2960	0
385	20241022	121200	152770745	2960	2960	2960	2960	67
386	20241022	121100	152572425	2960	2960	2960	2960	0
387	20241022	121000	152572425	2960	2955	2960	2950	627
388	20241022	120900	150720070	2955	2955	2955	2955	0
389	20241022	120800	150720070	2955	2950	2955	2950	2
390	20241022	120700	150714165	2955	2955	2955	2955	0
391	20241022	120600	150714165	2955	2955	2955	2955	5
392	20241022	120500	150699390	2955	2955	2955	2955	0
393	20241022	120400	150699390	2955	2955	2955	2955	10
394	20241022	120300	150669840	2955	2955	2955	2955	0
395	20241022	120200	150669840	2955	2955	2955	2955	0
396	20241022	120100	150669840	2955	2955	2955	2955	0
397	20241022	120000	150669840	2955	2955	2955	2955	71
398	20241022	115900	150460035	2955	2955	2955	2955	1
399	20241022	115800	150457080	2955	2955	2955	2955	200
400	20241022	115700	149866080	2955	2955	2955	2955	0
401	20241022	115600	149866080	2955	2955	2955	2955	0
402	20241022	115500	149866080	2955	2955	2955	2955	0
403	20241022	115400	149866080	2955	2955	2955	2955	0
404	20241022	115300	149866080	2955	2955	2955	2955	0
405	20241022	115200	149866080	2955	2955	2955	2955	0
406	20241022	115100	149866080	2955	2955	2955	2955	0
407	20241022	115000	149866080	2955	2955	2955	2955	0
408	20241022	114900	149866080	2955	2955	2955	2955	60
409	20241022	114800	149688780	2955	2955	2955	2955	111
410	20241022	114700	149360775	2960	2960	2960	2960	0
411	20241022	114600	149360775	2960	2960	2960	2960	10
412	20241022	114500	149331175	2960	2960	2960	2960	2
413	20241022	114400	149325255	2960	2960	2960	2960	0
414	20241022	114300	149325255	2960	2960	2960	2960	0
415	20241022	114200	149325255	2960	2955	2960	2955	31
416	20241022	114100	149233645	2960	2960	2960	2960	0
417	20241022	114000	149233645	2960	2960	2960	2960	0
418	20241022	113900	149233645	2960	2960	2960	2960	0
419	20241022	113800	149233645	2960	2960	2960	2960	10
420	20241022	113700	149204045	2960	2960	2960	2960	0
421	20241022	113600	149204045	2960	2960	2960	2960	0
422	20241022	113500	149204045	2960	2960	2960	2960	0
423	20241022	113400	149204045	2960	2960	2960	2960	0
424	20241022	113300	149204045	2960	2960	2960	2960	1
425	20241022	113200	149201085	2960	2960	2960	2960	0
426	20241022	113100	149201085	2960	2960	2960	2960	1
427	20241022	113000	149198125	2960	2960	2960	2960	0
428	20241022	112900	149198125	2960	2960	2960	2960	0
429	20241022	112800	149198125	2960	2960	2960	2960	1
430	20241022	112700	149195165	2950	2965	2965	2950	523
431	20241022	112600	147650180	2960	2960	2960	2960	149
432	20241022	112500	147209140	2960	2960	2960	2960	9
433	20241022	112400	147182500	2960	2960	2960	2960	0
434	20241022	112300	147182500	2960	2960	2960	2960	1
435	20241022	112200	147179540	2960	2960	2960	2960	0
436	20241022	112100	147179540	2960	2955	2960	2955	2000
437	20241022	112000	141260375	2955	2955	2955	2955	0
438	20241022	111900	141260375	2955	2955	2955	2955	129
439	20241022	111800	140879180	2950	2950	2950	2950	32
440	20241022	111700	140784780	2955	2955	2955	2955	0
441	20241022	111600	140784780	2955	2950	2955	2950	12
442	20241022	111500	140749370	2955	2955	2955	2955	122
443	20241022	111400	140388860	2960	2960	2960	2960	0
444	20241022	111300	140388860	2960	2955	2960	2955	371
445	20241022	111200	139292550	2960	2960	2960	2960	0
446	20241022	111100	139292550	2960	2960	2960	2960	0
447	20241022	111000	139292550	2960	2955	2960	2955	402
448	20241022	110900	138104630	2965	2950	2965	2950	1001
449	20241022	110800	135151665	2965	2965	2965	2965	0
450	20241022	110700	135151665	2965	2965	2965	2965	0
451	20241022	110600	135151665	2965	2965	2965	2965	0
452	20241022	110500	135151665	2965	2965	2965	2965	0
453	20241022	110400	135151665	2965	2965	2965	2965	0
454	20241022	110300	135151665	2965	2965	2965	2965	305
455	20241022	110200	134247340	2965	2965	2965	2965	13
456	20241022	110100	134208795	2965	2965	2965	2965	30
457	20241022	110000	134119845	2965	2955	2965	2955	239
458	20241022	105900	133413080	2955	2955	2955	2955	38
459	20241022	105800	133300790	2965	2965	2965	2965	10
460	20241022	105700	133271140	2965	2965	2965	2965	80
461	20241022	105600	133033940	2965	2965	2965	2965	0
462	20241022	105500	133033940	2965	2965	2965	2965	103
463	20241022	105400	132728545	2965	2965	2965	2965	0
464	20241022	105300	132728545	2965	2965	2965	2965	0
465	20241022	105200	132728545	2965	2965	2965	2965	10
466	20241022	105100	132698895	2965	2965	2965	2965	0
467	20241022	105000	132698895	2965	2965	2965	2965	1
468	20241022	104900	132695930	2950	2965	2965	2950	101
469	20241022	104800	132397925	2960	2960	2965	2960	37
470	20241022	104700	132288400	2965	2965	2965	2965	0
471	20241022	104600	132288400	2965	2955	2965	2955	25
472	20241022	104500	132214515	2965	2965	2965	2965	5
473	20241022	104400	132199690	2965	2965	2965	2965	0
474	20241022	104300	132199690	2965	2965	2965	2965	26
475	20241022	104200	132122600	2965	2965	2965	2965	0
476	20241022	104100	132122600	2965	2965	2965	2965	0
477	20241022	104000	132122600	2965	2965	2965	2965	0
478	20241022	103900	132122600	2965	2965	2965	2965	0
479	20241022	103800	132122600	2965	2965	2965	2965	50
480	20241022	103700	131974350	2965	2965	2965	2965	100
481	20241022	103600	131677850	2965	2955	2965	2955	11
482	20241022	103500	131645330	2965	2965	2965	2965	0
483	20241022	103400	131645330	2965	2965	2965	2965	0
484	20241022	103300	131645330	2965	2965	2965	2965	0
485	20241022	103200	131645330	2965	2965	2965	2965	0
486	20241022	103100	131645330	2965	2955	2965	2955	33
487	20241022	103000	131547805	2965	2965	2965	2965	100
488	20241022	102900	131251305	2965	2965	2965	2965	0
489	20241022	102800	131251305	2965	2965	2965	2965	0
490	20241022	102700	131251305	2965	2965	2965	2965	0
491	20241022	102600	131251305	2965	2965	2965	2965	1
492	20241022	102500	131248340	2960	2960	2960	2960	1
493	20241022	102400	131245380	2965	2965	2965	2965	2
494	20241022	102300	131239450	2970	2970	2970	2970	6
495	20241022	102200	131221630	2970	2970	2970	2970	50
496	20241022	102100	131073130	2970	2955	2970	2955	988
497	20241022	102000	128153560	2970	2970	2970	2970	0
498	20241022	101900	128153560	2970	2970	2970	2970	0
499	20241022	101800	128153560	2970	2970	2970	2970	0
500	20241022	101700	128153560	2970	2970	2970	2970	0
501	20241022	101600	128153560	2970	2965	2970	2955	185
502	20241022	101500	127606720	2970	2970	2970	2970	0
503	20241022	101400	127606720	2970	2970	2970	2970	0
504	20241022	101300	127606720	2970	2970	2970	2970	684
505	20241022	101200	125575240	2980	2980	2980	2980	0
506	20241022	101100	125575240	2980	2980	2980	2980	0
507	20241022	101000	125575240	2980	2975	2980	2970	1428
508	20241022	100900	121327375	2975	2970	2975	2970	4248
509	20241022	100800	108710810	2975	2975	2975	2975	0
510	20241022	100700	108710810	2975	2975	2975	2975	0
511	20241022	100600	108710810	2975	2975	2975	2975	0
512	20241022	100500	108710810	2975	2975	2975	2975	11
513	20241022	100400	108678085	2975	2975	2975	2975	0
514	20241022	100300	108678085	2975	2980	2980	2955	248
515	20241022	100200	107945010	2975	2970	2975	2970	5001
516	20241022	100100	93067560	2970	2970	2970	2970	1
517	20241022	100000	93064590	2955	2955	2955	2955	10
518	20241022	095900	93035040	2955	2960	2960	2955	9
519	20241022	095800	93008440	2975	2975	2975	2975	0
520	20241022	095700	93008440	2975	2975	2975	2975	0
521	20241022	095600	93008440	2975	2975	2975	2975	0
522	20241022	095500	93008440	2975	2970	2975	2970	3301
523	20241022	095400	83204465	2970	2970	2975	2950	5264
524	20241022	095300	67551175	2965	2970	2975	2965	1020
525	20241022	095200	64517275	2975	2970	2975	2970	273
526	20241022	095100	63706455	2970	2965	2970	2965	1001
527	20241022	095000	60738485	2965	2955	2965	2955	1001
528	20241022	094900	57780520	2955	2955	2955	2945	1212
529	20241022	094800	54210460	2955	2945	2955	2945	231
530	20241022	094700	53530155	2960	2960	2960	2960	0
531	20241022	094600	53530155	2960	2950	2960	2950	1003
532	20241022	094500	50571295	2960	2960	2960	2960	0
533	20241022	094400	50571295	2960	2960	2960	2960	0
534	20241022	094300	50571295	2960	2955	2965	2955	232
535	20241022	094200	49885715	2965	2965	2965	2965	0
536	20241022	094100	49885715	2965	2965	2965	2965	0
537	20241022	094000	49885715	2965	2965	2970	2965	101
538	20241022	093900	49586245	2975	2965	2975	2960	1008
539	20241022	093800	46602530	2955	2965	2965	2955	1018
540	20241022	093700	43584340	2965	2960	2965	2960	31
541	20241022	093600	43492575	2965	2965	2965	2965	1
542	20241022	093500	43489610	2965	2965	2965	2965	3
543	20241022	093400	43480715	2965	2965	2965	2965	2
544	20241022	093300	43474785	2965	2965	2965	2965	5
545	20241022	093200	43459960	2965	2965	2965	2965	13
546	20241022	093100	43421415	2965	2965	2965	2965	1
547	20241022	093000	43418450	2965	2965	2965	2965	9
548	20241022	092900	43391765	2965	2965	2965	2965	0
549	20241022	092800	43391765	2965	2965	2965	2965	0
550	20241022	092700	43391765	2965	2965	2965	2965	0
551	20241022	092600	43391765	2965	2965	2965	2960	3
552	20241022	092500	43382875	2965	2955	2965	2955	5003
553	20241022	092400	28573995	2960	2960	2960	2960	0
554	20241022	092300	28573995	2960	2960	2960	2960	1
555	20241022	092200	28571035	2960	2960	2960	2960	1
556	20241022	092100	28568075	2950	2960	2960	2950	6
557	20241022	092000	28550365	2960	2960	2960	2960	2161
558	20241022	091900	22153805	2960	2955	2960	2955	151
559	20241022	091800	21707595	2955	2950	2955	2950	36
560	20241022	091700	21601390	2950	2950	2950	2950	637
561	20241022	091600	19722240	2955	2955	2955	2955	0
562	20241022	091500	19722240	2955	2955	2955	2955	5
563	20241022	091400	19707465	2955	2955	2955	2955	469
564	20241022	091300	18321570	2955	2955	2955	2955	150
565	20241022	091200	17878320	2955	2955	2955	2955	507
566	20241022	091100	16380135	2955	2955	2955	2955	49
567	20241022	091000	16235340	2955	2955	2960	2955	21
568	20241022	090900	16173190	2945	2945	2945	2945	0
569	20241022	090800	16173190	2945	2945	2945	2945	0
570	20241022	090700	16173190	2945	2945	2945	2945	0
571	20241022	090600	16173190	2945	2945	2945	2945	0
572	20241022	090500	16173190	2945	2945	2945	2945	500
573	20241022	090400	14700690	2945	2945	2945	2945	488
574	20241022	090300	13263530	2945	2950	2950	2945	1298
575	20241022	090200	9437810	2950	2950	2950	2950	90
576	20241022	090100	9172310	2950	2950	2950	2950	207
577	20241022	090000	8561660	2950	2940	2950	2940	2902