KissMeData/001790/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183500	188221265	2920	2920	2920	2920	5226
3	20241024	183400	188221265	2920	2920	2920	2920	0
4	20241024	183300	188221265	2920	2920	2920	2920	0
5	20241024	183200	188221265	2920	2920	2920	2920	0
6	20241024	183100	188221265	2920	2920	2920	2920	0
7	20241024	183000	188221265	2920	2920	2920	2920	0
8	20241024	182900	188221265	2920	2920	2920	2920	0
9	20241024	182800	188221265	2920	2920	2920	2920	0
10	20241024	182700	188221265	2920	2920	2920	2920	0
11	20241024	182600	188221265	2920	2920	2920	2920	0
12	20241024	182500	188221265	2920	2920	2920	2920	0
13	20241024	182400	188221265	2920	2920	2920	2920	0
14	20241024	182300	188221265	2920	2920	2920	2920	0
15	20241024	182200	188221265	2920	2920	2920	2920	0
16	20241024	182100	188221265	2920	2920	2920	2920	0
17	20241024	182000	188221265	2920	2920	2920	2920	0
18	20241024	181900	188221265	2920	2920	2920	2920	0
19	20241024	181800	188221265	2920	2920	2920	2920	0
20	20241024	181700	188221265	2920	2920	2920	2920	0
21	20241024	181600	188221265	2920	2920	2920	2920	0
22	20241024	181500	188221265	2920	2920	2920	2920	0
23	20241024	181400	188221265	2920	2920	2920	2920	0
24	20241024	181300	188221265	2920	2920	2920	2920	0
25	20241024	181200	188221265	2920	2920	2920	2920	0
26	20241024	181100	188221265	2920	2920	2920	2920	0
27	20241024	181000	188221265	2920	2920	2920	2920	0
28	20241024	180900	188221265	2920	2920	2920	2920	0
29	20241024	180800	188221265	2920	2920	2920	2920	0
30	20241024	180700	188221265	2920	2920	2920	2920	0
31	20241024	180600	188221265	2920	2920	2920	2920	0
32	20241024	180500	188221265	2920	2920	2920	2920	5226
33	20241024	180400	188221265	2920	2920	2920	2920	0
34	20241024	180300	188221265	2920	2920	2920	2920	0
35	20241024	180200	188221265	2920	2920	2920	2920	0
36	20241024	180100	188221265	2920	2920	2920	2920	0
37	20241024	180000	188221265	2920	2920	2920	2920	0
38	20241024	175900	188221265	2920	2920	2920	2920	0
39	20241024	175800	188221265	2920	2920	2920	2920	0
40	20241024	175700	188221265	2920	2920	2920	2920	0
41	20241024	175600	188221265	2920	2920	2920	2920	0
42	20241024	175500	188221265	2920	2920	2920	2920	0
43	20241024	175400	188221265	2920	2920	2920	2920	0
44	20241024	175300	188221265	2920	2920	2920	2920	0
45	20241024	175200	188221265	2920	2920	2920	2920	0
46	20241024	175100	188221265	2920	2920	2920	2920	0
47	20241024	175000	188221265	2920	2920	2920	2920	0
48	20241024	174900	188221265	2920	2920	2920	2920	0
49	20241024	174800	188221265	2920	2920	2920	2920	0
50	20241024	174700	188221265	2920	2920	2920	2920	0
51	20241024	174600	188221265	2920	2920	2920	2920	0
52	20241024	174500	188221265	2920	2920	2920	2920	0
53	20241024	174400	188221265	2920	2920	2920	2920	0
54	20241024	174300	188221265	2920	2920	2920	2920	0
55	20241024	174200	188221265	2920	2920	2920	2920	0
56	20241024	174100	188221265	2920	2920	2920	2920	0
57	20241024	174000	188221265	2920	2920	2920	2920	0
58	20241024	173900	188221265	2920	2920	2920	2920	0
59	20241024	173800	188221265	2920	2920	2920	2920	0
60	20241024	173700	188221265	2920	2920	2920	2920	0
61	20241024	173600	188221265	2920	2920	2920	2920	0
62	20241024	173500	188221265	2920	2920	2920	2920	5226
63	20241024	173400	188221265	2920	2920	2920	2920	0
64	20241024	173300	188221265	2920	2920	2920	2920	0
65	20241024	173200	188221265	2920	2920	2920	2920	0
66	20241024	173100	188221265	2920	2920	2920	2920	0
67	20241024	173000	188221265	2920	2920	2920	2920	0
68	20241024	172900	188221265	2920	2920	2920	2920	0
69	20241024	172800	188221265	2920	2920	2920	2920	0
70	20241024	172700	188221265	2920	2920	2920	2920	0
71	20241024	172600	188221265	2920	2920	2920	2920	0
72	20241024	172500	188221265	2920	2920	2920	2920	0
73	20241024	172400	188221265	2920	2920	2920	2920	0
74	20241024	172300	188221265	2920	2920	2920	2920	0
75	20241024	172200	188221265	2920	2920	2920	2920	0
76	20241024	172100	188221265	2920	2920	2920	2920	0
77	20241024	172000	188221265	2920	2920	2920	2920	0
78	20241024	171900	188221265	2920	2920	2920	2920	0
79	20241024	171800	188221265	2920	2920	2920	2920	0
80	20241024	171700	188221265	2920	2920	2920	2920	0
81	20241024	171600	188221265	2920	2920	2920	2920	0
82	20241024	171500	188221265	2920	2920	2920	2920	0
83	20241024	171400	188221265	2920	2920	2920	2920	0
84	20241024	171300	188221265	2920	2920	2920	2920	0
85	20241024	171200	188221265	2920	2920	2920	2920	0
86	20241024	171100	188221265	2920	2920	2920	2920	0
87	20241024	171000	188221265	2920	2920	2920	2920	0
88	20241024	170900	188221265	2920	2920	2920	2920	0
89	20241024	170800	188221265	2920	2920	2920	2920	0
90	20241024	170700	188221265	2920	2920	2920	2920	0
91	20241024	170600	188221265	2920	2920	2920	2920	0
92	20241024	170500	188221265	2920	2920	2920	2920	5226
93	20241024	170400	188221265	2920	2920	2920	2920	0
94	20241024	170300	188221265	2920	2920	2920	2920	0
95	20241024	170200	188221265	2920	2920	2920	2920	0
96	20241024	170100	188221265	2920	2920	2920	2920	0
97	20241024	170000	188221265	2920	2920	2920	2920	0
98	20241024	165900	188221265	2920	2920	2920	2920	0
99	20241024	165800	188221265	2920	2920	2920	2920	0
100	20241024	165700	188221265	2920	2920	2920	2920	0
101	20241024	165600	188221265	2920	2920	2920	2920	0
102	20241024	165500	188221265	2920	2920	2920	2920	0
103	20241024	165400	188221265	2920	2920	2920	2920	0
104	20241024	165300	188221265	2920	2920	2920	2920	0
105	20241024	165200	188221265	2920	2920	2920	2920	0
106	20241024	165100	188221265	2920	2920	2920	2920	0
107	20241024	165000	188221265	2920	2920	2920	2920	0
108	20241024	164900	188221265	2920	2920	2920	2920	0
109	20241024	164800	188221265	2920	2920	2920	2920	0
110	20241024	164700	188221265	2920	2920	2920	2920	0
111	20241024	164600	188221265	2920	2920	2920	2920	0
112	20241024	164500	188221265	2920	2920	2920	2920	0
113	20241024	164400	188221265	2920	2920	2920	2920	0
114	20241024	164300	188221265	2920	2920	2920	2920	0
115	20241024	164200	188221265	2920	2920	2920	2920	0
116	20241024	164100	188221265	2920	2920	2920	2920	0
117	20241024	164000	188221265	2920	2920	2920	2920	0
118	20241024	163900	188221265	2920	2920	2920	2920	0
119	20241024	163800	188221265	2920	2920	2920	2920	0
120	20241024	163700	188221265	2920	2920	2920	2920	0
121	20241024	163600	188221265	2920	2920	2920	2920	0
122	20241024	163500	188221265	2920	2920	2920	2920	5226
123	20241024	163400	188221265	2920	2920	2920	2920	0
124	20241024	163300	188221265	2920	2920	2920	2920	0
125	20241024	163200	188221265	2920	2920	2920	2920	0
126	20241024	163100	188221265	2920	2920	2920	2920	0
127	20241024	163000	188221265	2920	2920	2920	2920	0
128	20241024	162900	188221265	2920	2920	2920	2920	0
129	20241024	162800	188221265	2920	2920	2920	2920	0
130	20241024	162700	188221265	2920	2920	2920	2920	0
131	20241024	162600	188221265	2920	2920	2920	2920	0
132	20241024	162500	188221265	2920	2920	2920	2920	0
133	20241024	162400	188221265	2920	2920	2920	2920	0
134	20241024	162300	188221265	2920	2920	2920	2920	0
135	20241024	162200	188221265	2920	2920	2920	2920	0
136	20241024	162100	188221265	2920	2920	2920	2920	0
137	20241024	162000	188221265	2920	2920	2920	2920	0
138	20241024	161900	188221265	2920	2920	2920	2920	0
139	20241024	161800	188221265	2920	2920	2920	2920	0
140	20241024	161700	188221265	2920	2920	2920	2920	0
141	20241024	161600	188221265	2920	2920	2920	2920	0
142	20241024	161500	188221265	2920	2920	2920	2920	0
143	20241024	161400	188221265	2920	2920	2920	2920	0
144	20241024	161300	188221265	2920	2920	2920	2920	0
145	20241024	161200	188221265	2920	2920	2920	2920	0
146	20241024	161100	188221265	2920	2920	2920	2920	0
147	20241024	161000	188221265	2920	2920	2920	2920	0
148	20241024	160900	188221265	2920	2920	2920	2920	0
149	20241024	160800	188221265	2920	2920	2920	2920	0
150	20241024	160700	188221265	2920	2920	2920	2920	0
151	20241024	160600	188221265	2920	2920	2920	2920	0
152	20241024	160500	188221265	2920	2920	2920	2920	5226
153	20241024	160400	188221265	2920	2920	2920	2920	0
154	20241024	160300	188221265	2920	2920	2920	2920	0
155	20241024	160200	188221265	2920	2920	2920	2920	0
156	20241024	160100	188221265	2920	2920	2920	2920	0
157	20241024	160000	188221265	2920	2920	2920	2920	0
158	20241024	155900	188221265	2920	2920	2920	2920	0
159	20241024	155800	188221265	2920	2920	2920	2920	0
160	20241024	155700	188221265	2920	2920	2920	2920	0
161	20241024	155600	188221265	2920	2920	2920	2920	0
162	20241024	155500	188221265	2920	2920	2920	2920	0
163	20241024	155400	188221265	2920	2920	2920	2920	0
164	20241024	155300	188221265	2920	2920	2920	2920	0
165	20241024	155200	188221265	2920	2920	2920	2920	0
166	20241024	155100	188221265	2920	2920	2920	2920	0
167	20241024	155000	188221265	2920	2920	2920	2920	0
168	20241024	154900	188221265	2920	2920	2920	2920	0
169	20241024	154800	188221265	2920	2920	2920	2920	0
170	20241024	154700	188221265	2920	2920	2920	2920	0
171	20241024	154600	188221265	2920	2920	2920	2920	0
172	20241024	154500	188221265	2920	2920	2920	2920	0
173	20241024	154400	188221265	2920	2920	2920	2920	0
174	20241024	154300	188221265	2920	2920	2920	2920	0
175	20241024	154200	188221265	2920	2920	2920	2920	0
176	20241024	154100	188221265	2920	2920	2920	2920	0
177	20241024	154000	188221265	2920	2920	2920	2920	0
178	20241024	153900	188221265	2920	2920	2920	2920	0
179	20241024	153800	188221265	2920	2920	2920	2920	0
180	20241024	153700	188221265	2920	2920	2920	2920	0
181	20241024	153600	188221265	2920	2920	2920	2920	0
182	20241024	153500	188221265	2920	2920	2920	2920	5226
183	20241024	153400	188221265	2920	2920	2920	2920	0
184	20241024	153300	188221265	2920	2920	2920	2920	0
185	20241024	153200	188221265	2920	2920	2920	2920	0
186	20241024	153100	188221265	2920	2920	2920	2920	0
187	20241024	153000	188221265	2920	2920	2920	2920	5226
188	20241024	152900	172961345	2925	2925	2925	2925	0
189	20241024	152800	172961345	2925	2925	2925	2925	0
190	20241024	152700	172961345	2925	2925	2925	2925	0
191	20241024	152600	172961345	2925	2925	2925	2925	0
192	20241024	152500	172961345	2925	2925	2925	2925	0
193	20241024	152400	172961345	2925	2925	2925	2925	0
194	20241024	152300	172961345	2925	2925	2925	2925	0
195	20241024	152200	172961345	2925	2925	2925	2925	0
196	20241024	152100	172961345	2925	2925	2925	2925	0
197	20241024	152000	172961345	2925	2925	2925	2925	0
198	20241024	151900	172961345	2925	2930	2930	2925	22
199	20241024	151800	172896970	2925	2925	2930	2925	8
200	20241024	151700	172873560	2925	2925	2930	2925	38
201	20241024	151600	172762400	2925	2925	2930	2925	406
202	20241024	151500	171574845	2925	2925	2925	2925	419
203	20241024	151400	170349270	2925	2925	2930	2925	5
204	20241024	151300	170334640	2930	2930	2930	2930	2
205	20241024	151200	170328780	2930	2930	2930	2930	441
206	20241024	151100	169036650	2930	2930	2930	2930	760
207	20241024	151000	166809850	2930	2930	2930	2930	5
208	20241024	150900	166795200	2935	2930	2935	2930	16
209	20241024	150800	166748315	2935	2935	2935	2935	0
210	20241024	150700	166748315	2935	2935	2935	2935	0
211	20241024	150600	166748315	2935	2930	2935	2930	85
212	20241024	150500	166499115	2930	2930	2930	2930	10
213	20241024	150400	166469815	2930	2930	2930	2930	0
214	20241024	150300	166469815	2930	2930	2930	2930	0
215	20241024	150200	166469815	2930	2930	2930	2930	14
216	20241024	150100	166428795	2930	2930	2930	2930	0
217	20241024	150000	166428795	2930	2930	2930	2930	0
218	20241024	145900	166428795	2930	2930	2930	2930	64
219	20241024	145800	166241275	2935	2935	2935	2935	0
220	20241024	145700	166241275	2935	2935	2935	2935	0
221	20241024	145600	166241275	2935	2935	2935	2935	1
222	20241024	145500	166238340	2930	2930	2930	2930	35
223	20241024	145400	166135790	2930	2930	2930	2930	600
224	20241024	145300	164377790	2930	2935	2935	2930	1195
225	20241024	145200	160876340	2930	2930	2930	2930	0
226	20241024	145100	160876340	2930	2930	2930	2930	10
227	20241024	145000	160847040	2930	2930	2930	2930	2
228	20241024	144900	160841180	2935	2935	2935	2935	0
229	20241024	144800	160841180	2935	2935	2935	2935	8
230	20241024	144700	160817700	2935	2935	2935	2935	0
231	20241024	144600	160817700	2935	2935	2935	2935	0
232	20241024	144500	160817700	2935	2930	2935	2930	639
233	20241024	144400	158945420	2935	2935	2935	2935	1
234	20241024	144300	158942485	2930	2930	2930	2930	180
235	20241024	144200	158415085	2930	2930	2930	2930	10
236	20241024	144100	158385785	2930	2935	2935	2930	1106
237	20241024	144000	155145100	2935	2935	2935	2935	0
238	20241024	143900	155145100	2935	2935	2935	2935	1
239	20241024	143800	155142165	2930	2930	2930	2930	0
240	20241024	143700	155142165	2930	2930	2930	2930	0
241	20241024	143600	155142165	2930	2930	2930	2930	0
242	20241024	143500	155142165	2930	2930	2930	2930	0
243	20241024	143400	155142165	2930	2930	2930	2930	0
244	20241024	143300	155142165	2930	2930	2930	2930	6
245	20241024	143200	155124585	2935	2935	2935	2935	10
246	20241024	143100	155095235	2935	2935	2935	2935	0
247	20241024	143000	155095235	2935	2935	2935	2935	0
248	20241024	142900	155095235	2935	2935	2935	2935	0
249	20241024	142800	155095235	2935	2935	2935	2935	0
250	20241024	142700	155095235	2935	2935	2935	2935	0
251	20241024	142600	155095235	2935	2935	2935	2935	14
252	20241024	142500	155054145	2930	2930	2930	2930	36
253	20241024	142400	154948665	2935	2935	2935	2935	301
254	20241024	142300	154065230	2930	2930	2930	2930	0
255	20241024	142200	154065230	2930	2930	2930	2930	0
256	20241024	142100	154065230	2930	2935	2935	2930	732
257	20241024	142000	151920420	2930	2930	2930	2930	0
258	20241024	141900	151920420	2930	2930	2930	2930	0
259	20241024	141800	151920420	2930	2930	2930	2930	149
260	20241024	141700	151483850	2930	2930	2930	2930	5
261	20241024	141600	151469200	2935	2935	2935	2935	4
262	20241024	141500	151457460	2935	2935	2935	2935	0
263	20241024	141400	151457460	2935	2935	2935	2935	10
264	20241024	141300	151428110	2935	2935	2935	2935	0
265	20241024	141200	151428110	2935	2935	2935	2935	0
266	20241024	141100	151428110	2935	2935	2935	2935	1
267	20241024	141000	151425175	2935	2935	2935	2935	0
268	20241024	140900	151425175	2935	2935	2935	2935	0
269	20241024	140800	151425175	2935	2935	2935	2935	0
270	20241024	140700	151425175	2935	2935	2935	2935	0
271	20241024	140600	151425175	2935	2935	2935	2935	0
272	20241024	140500	151425175	2935	2935	2935	2935	0
273	20241024	140400	151425175	2935	2935	2935	2935	33
274	20241024	140300	151328320	2935	2935	2935	2935	0
275	20241024	140200	151328320	2935	2935	2935	2935	0
276	20241024	140100	151328320	2935	2930	2935	2930	593
277	20241024	140000	149588495	2930	2930	2930	2930	0
278	20241024	135900	149588495	2930	2930	2930	2930	0
279	20241024	135800	149588495	2930	2930	2930	2930	0
280	20241024	135700	149588495	2930	2930	2930	2930	8
281	20241024	135600	149565055	2930	2930	2930	2930	0
282	20241024	135500	149565055	2930	2930	2930	2930	1
283	20241024	135400	149562125	2925	2925	2925	2925	3
284	20241024	135300	149553350	2925	2925	2925	2925	0
285	20241024	135200	149553350	2925	2925	2925	2925	33
286	20241024	135100	149456825	2925	2930	2930	2925	13
287	20241024	135000	149418795	2930	2930	2930	2930	0
288	20241024	134900	149418795	2930	2930	2930	2930	0
289	20241024	134800	149418795	2930	2930	2930	2930	0
290	20241024	134700	149418795	2930	2930	2930	2930	697
291	20241024	134600	147376585	2930	2930	2930	2930	0
292	20241024	134500	147376585	2930	2930	2930	2930	0
293	20241024	134400	147376585	2930	2930	2930	2930	0
294	20241024	134300	147376585	2930	2930	2930	2930	0
295	20241024	134200	147376585	2930	2930	2930	2930	1
296	20241024	134100	147373655	2930	2930	2930	2930	0
297	20241024	134000	147373655	2930	2930	2930	2930	0
298	20241024	133900	147373655	2930	2930	2930	2930	1
299	20241024	133800	147370725	2925	2925	2925	2925	2
300	20241024	133700	147364875	2925	2925	2925	2925	0
301	20241024	133600	147364875	2925	2925	2925	2925	550
302	20241024	133500	145756125	2930	2930	2930	2930	1
303	20241024	133400	145753195	2925	2925	2925	2925	799
304	20241024	133300	143416120	2925	2925	2925	2925	0
305	20241024	133200	143416120	2925	2925	2925	2925	28
306	20241024	133100	143334220	2925	2925	2930	2925	3091
307	20241024	133000	134293040	2930	2930	2930	2930	7
308	20241024	132900	134272530	2930	2930	2930	2930	0
309	20241024	132800	134272530	2930	2930	2930	2930	0
310	20241024	132700	134272530	2930	2930	2930	2930	0
311	20241024	132600	134272530	2930	2930	2930	2930	0
312	20241024	132500	134272530	2930	2930	2930	2930	1
313	20241024	132400	134269600	2925	2925	2925	2925	3
314	20241024	132300	134260825	2930	2930	2930	2930	0
315	20241024	132200	134260825	2930	2925	2930	2925	320
316	20241024	132100	133324725	2925	2925	2925	2925	98
317	20241024	132000	133038075	2930	2925	2930	2925	112
318	20241024	131900	132710425	2930	2925	2930	2925	30
319	20241024	131800	132622625	2930	2930	2930	2930	1
320	20241024	131700	132619695	2930	2930	2930	2930	0
321	20241024	131600	132619695	2930	2930	2930	2930	0
322	20241024	131500	132619695	2930	2930	2930	2930	2
323	20241024	131400	132613835	2930	2930	2930	2930	0
324	20241024	131300	132613835	2930	2930	2930	2930	293
325	20241024	131200	131755345	2935	2935	2935	2935	0
326	20241024	131100	131755345	2935	2935	2935	2935	1
327	20241024	131000	131752410	2930	2930	2930	2930	393
328	20241024	130900	130600920	2930	2930	2930	2930	0
329	20241024	130800	130600920	2930	2930	2930	2930	50
330	20241024	130700	130454420	2930	2930	2930	2930	0
331	20241024	130600	130454420	2930	2930	2930	2930	0
332	20241024	130500	130454420	2930	2930	2930	2930	0
333	20241024	130400	130454420	2930	2930	2930	2930	118
334	20241024	130300	130108680	2935	2935	2935	2935	0
335	20241024	130200	130108680	2935	2935	2935	2935	0
336	20241024	130100	130108680	2935	2935	2935	2935	0
337	20241024	130000	130108680	2935	2935	2935	2935	0
338	20241024	125900	130108680	2935	2935	2935	2935	1
339	20241024	125800	130105745	2930	2930	2930	2930	16
340	20241024	125700	130058865	2935	2935	2935	2935	0
341	20241024	125600	130058865	2935	2935	2935	2935	0
342	20241024	125500	130058865	2935	2935	2935	2935	0
343	20241024	125400	130058865	2935	2935	2935	2935	0
344	20241024	125300	130058865	2935	2935	2935	2935	1
345	20241024	125200	130055930	2925	2930	2930	2925	33
346	20241024	125100	129959380	2935	2935	2935	2935	0
347	20241024	125000	129959380	2935	2935	2935	2935	0
348	20241024	124900	129959380	2935	2935	2935	2935	0
349	20241024	124800	129959380	2935	2935	2935	2935	0
350	20241024	124700	129959380	2935	2935	2935	2935	10
351	20241024	124600	129930030	2930	2930	2930	2930	0
352	20241024	124500	129930030	2930	2930	2930	2930	0
353	20241024	124400	129930030	2930	2930	2930	2930	22
354	20241024	124300	129865570	2925	2925	2925	2925	0
355	20241024	124200	129865570	2925	2925	2925	2925	300
356	20241024	124100	128988070	2925	2925	2925	2925	0
357	20241024	124000	128988070	2925	2925	2925	2925	108
358	20241024	123900	128672170	2930	2930	2930	2930	86
359	20241024	123800	128420190	2930	2930	2930	2930	0
360	20241024	123700	128420190	2930	2930	2930	2930	0
361	20241024	123600	128420190	2930	2930	2930	2930	0
362	20241024	123500	128420190	2930	2930	2930	2930	15
363	20241024	123400	128376240	2925	2925	2925	2925	0
364	20241024	123300	128376240	2925	2925	2925	2925	10
365	20241024	123200	128346990	2925	2930	2930	2925	1000
366	20241024	123100	125420920	2935	2935	2935	2935	0
367	20241024	123000	125420920	2935	2935	2935	2935	0
368	20241024	122900	125420920	2935	2935	2935	2935	0
369	20241024	122800	125420920	2935	2935	2935	2935	0
370	20241024	122700	125420920	2935	2935	2935	2935	0
371	20241024	122600	125420920	2935	2935	2935	2935	100
372	20241024	122500	125127420	2935	2935	2935	2935	4
373	20241024	122400	125115680	2935	2935	2935	2935	0
374	20241024	122300	125115680	2935	2935	2935	2935	0
375	20241024	122200	125115680	2935	2935	2935	2935	0
376	20241024	122100	125115680	2935	2935	2935	2935	0
377	20241024	122000	125115680	2935	2935	2935	2935	0
378	20241024	121900	125115680	2935	2930	2935	2930	152
379	20241024	121800	124670170	2930	2930	2930	2930	0
380	20241024	121700	124670170	2930	2930	2930	2930	21
381	20241024	121600	124608640	2925	2925	2925	2925	0
382	20241024	121500	124608640	2925	2925	2925	2925	0
383	20241024	121400	124608640	2925	2925	2925	2925	0
384	20241024	121300	124608640	2925	2925	2925	2925	0
385	20241024	121200	124608640	2925	2925	2925	2925	0
386	20241024	121100	124608640	2925	2925	2925	2925	23
387	20241024	121000	124541365	2930	2930	2930	2930	667
388	20241024	120900	122587055	2930	2930	2930	2930	0
389	20241024	120800	122587055	2930	2930	2930	2930	0
390	20241024	120700	122587055	2930	2930	2930	2930	0
391	20241024	120600	122587055	2930	2930	2930	2930	74
392	20241024	120500	122370235	2930	2930	2930	2930	1
393	20241024	120400	122367305	2930	2930	2930	2930	0
394	20241024	120300	122367305	2930	2930	2930	2930	0
395	20241024	120200	122367305	2930	2930	2930	2930	9
396	20241024	120100	122340935	2930	2930	2930	2930	0
397	20241024	120000	122340935	2930	2930	2930	2930	2
398	20241024	115900	122335075	2930	2930	2930	2930	0
399	20241024	115800	122335075	2930	2930	2930	2930	1
400	20241024	115700	122332145	2925	2925	2925	2925	0
401	20241024	115600	122332145	2925	2925	2925	2925	0
402	20241024	115500	122332145	2925	2925	2925	2925	0
403	20241024	115400	122332145	2925	2925	2925	2925	0
404	20241024	115300	122332145	2925	2925	2925	2925	0
405	20241024	115200	122332145	2925	2925	2925	2925	1280
406	20241024	115100	118588145	2930	2930	2930	2930	1
407	20241024	115000	118585215	2925	2925	2925	2925	0
408	20241024	114900	118585215	2925	2930	2930	2925	168
409	20241024	114800	118093805	2930	2930	2930	2930	1
410	20241024	114700	118090875	2930	2930	2930	2930	30
411	20241024	114600	118002975	2930	2930	2930	2930	0
412	20241024	114500	118002975	2930	2930	2930	2930	20
413	20241024	114400	117944375	2930	2930	2930	2930	12
414	20241024	114300	117909215	2930	2930	2930	2930	2
415	20241024	114200	117903355	2930	2930	2930	2930	0
416	20241024	114100	117903355	2930	2930	2930	2930	6
417	20241024	114000	117885775	2930	2930	2930	2930	32
418	20241024	113900	117792015	2930	2930	2930	2930	0
419	20241024	113800	117792015	2930	2930	2930	2930	2
420	20241024	113700	117786155	2930	2930	2930	2930	0
421	20241024	113600	117786155	2930	2930	2930	2930	3
422	20241024	113500	117777365	2930	2930	2930	2930	0
423	20241024	113400	117777365	2930	2930	2930	2930	0
424	20241024	113300	117777365	2930	2930	2930	2930	0
425	20241024	113200	117777365	2930	2930	2930	2930	0
426	20241024	113100	117777365	2930	2930	2930	2930	0
427	20241024	113000	117777365	2930	2930	2930	2930	455
428	20241024	112900	116444215	2930	2930	2930	2930	0
429	20241024	112800	116444215	2930	2930	2930	2930	0
430	20241024	112700	116444215	2930	2930	2930	2930	0
431	20241024	112600	116444215	2930	2930	2930	2930	0
432	20241024	112500	116444215	2930	2930	2930	2930	0
433	20241024	112400	116444215	2930	2930	2930	2930	0
434	20241024	112300	116444215	2930	2930	2930	2930	35
435	20241024	112200	116341665	2930	2930	2930	2930	0
436	20241024	112100	116341665	2930	2930	2930	2930	0
437	20241024	112000	116341665	2930	2930	2930	2930	492
438	20241024	111900	114900105	2935	2935	2935	2935	167
439	20241024	111800	114409960	2940	2940	2940	2940	0
440	20241024	111700	114409960	2940	2940	2940	2940	0
441	20241024	111600	114409960	2940	2935	2940	2935	4
442	20241024	111500	114398215	2940	2940	2940	2940	0
443	20241024	111400	114398215	2940	2940	2940	2940	0
444	20241024	111300	114398215	2940	2940	2940	2940	10
445	20241024	111200	114368815	2940	2940	2940	2940	0
446	20241024	111100	114368815	2940	2935	2940	2935	25
447	20241024	111000	114295435	2935	2935	2935	2935	640
448	20241024	110900	112417035	2935	2935	2935	2935	1
449	20241024	110800	112414100	2930	2930	2930	2930	0
450	20241024	110700	112414100	2930	2930	2930	2930	0
451	20241024	110600	112414100	2930	2930	2930	2930	0
452	20241024	110500	112414100	2930	2935	2935	2930	71
453	20241024	110400	112206065	2935	2935	2935	2935	2
454	20241024	110300	112200195	2935	2935	2935	2935	17
455	20241024	110200	112150300	2935	2935	2935	2935	1
456	20241024	110100	112147365	2930	2930	2930	2930	167
457	20241024	110000	111658055	2930	2930	2930	2930	20
458	20241024	105900	111599455	2930	2930	2930	2930	5
459	20241024	105800	111584805	2925	2925	2925	2925	719
460	20241024	105700	109481730	2930	2930	2930	2930	10
461	20241024	105600	109452430	2930	2930	2930	2930	13
462	20241024	105500	109414340	2935	2935	2935	2935	131
463	20241024	105400	109029855	2930	2930	2930	2930	322
464	20241024	105300	108086395	2930	2930	2930	2930	0
465	20241024	105200	108086395	2930	2930	2930	2930	0
466	20241024	105100	108086395	2930	2930	2930	2930	300
467	20241024	105000	107207395	2930	2930	2930	2930	68
468	20241024	104900	107008155	2935	2935	2935	2935	0
469	20241024	104800	107008155	2935	2935	2935	2935	0
470	20241024	104700	107008155	2935	2935	2935	2935	1
471	20241024	104600	107005220	2935	2935	2935	2935	0
472	20241024	104500	107005220	2935	2935	2935	2935	0
473	20241024	104400	107005220	2935	2935	2935	2935	0
474	20241024	104300	107005220	2935	2935	2935	2935	0
475	20241024	104200	107005220	2935	2935	2935	2935	193
476	20241024	104100	106438765	2940	2940	2940	2940	0
477	20241024	104000	106438765	2940	2940	2940	2940	0
478	20241024	103900	106438765	2940	2940	2940	2940	0
479	20241024	103800	106438765	2940	2940	2940	2940	0
480	20241024	103700	106438765	2940	2940	2940	2940	50
481	20241024	103600	106291765	2940	2940	2940	2940	20
482	20241024	103500	106232965	2940	2940	2940	2940	0
483	20241024	103400	106232965	2940	2940	2940	2940	102
484	20241024	103300	105933085	2940	2940	2940	2940	0
485	20241024	103200	105933085	2940	2940	2940	2940	0
486	20241024	103100	105933085	2940	2940	2940	2940	0
487	20241024	103000	105933085	2940	2940	2940	2940	0
488	20241024	102900	105933085	2940	2940	2940	2940	0
489	20241024	102800	105933085	2940	2940	2940	2940	0
490	20241024	102700	105933085	2940	2940	2940	2940	437
491	20241024	102600	104648305	2940	2940	2940	2940	5
492	20241024	102500	104633605	2945	2945	2945	2945	0
493	20241024	102400	104633605	2945	2945	2945	2945	1
494	20241024	102300	104630660	2935	2935	2935	2935	72
495	20241024	102200	104419340	2935	2935	2935	2935	0
496	20241024	102100	104419340	2935	2935	2935	2935	92
497	20241024	102000	104149320	2935	2935	2935	2935	0
498	20241024	101900	104149320	2935	2935	2935	2935	0
499	20241024	101800	104149320	2935	2935	2935	2935	0
500	20241024	101700	104149320	2935	2935	2935	2935	0
501	20241024	101600	104149320	2935	2935	2935	2935	57
502	20241024	101500	103982025	2930	2935	2935	2930	54
503	20241024	101400	103823785	2935	2935	2935	2935	10
504	20241024	101300	103794435	2930	2930	2930	2930	0
505	20241024	101200	103794435	2930	2930	2930	2930	0
506	20241024	101100	103794435	2930	2930	2930	2930	772
507	20241024	101000	101532475	2930	2930	2930	2930	27
508	20241024	100900	101453365	2940	2940	2940	2940	0
509	20241024	100800	101453365	2940	2940	2940	2940	0
510	20241024	100700	101453365	2940	2940	2940	2940	341
511	20241024	100600	100450825	2940	2940	2940	2940	0
512	20241024	100500	100450825	2940	2940	2940	2940	10
513	20241024	100400	100421425	2940	2940	2940	2940	1
514	20241024	100300	100418485	2940	2940	2940	2940	0
515	20241024	100200	100418485	2940	2940	2940	2940	0
516	20241024	100100	100418485	2940	2925	2940	2925	13
517	20241024	100000	100380445	2940	2940	2940	2940	5
518	20241024	095900	100365745	2940	2940	2940	2940	0
519	20241024	095800	100365745	2940	2940	2940	2940	0
520	20241024	095700	100365745	2940	2940	2940	2940	1
521	20241024	095600	100362805	2925	2925	2925	2925	540
522	20241024	095500	98783305	2925	2925	2925	2925	67
523	20241024	095400	98587330	2925	2950	2950	2925	7
524	20241024	095300	98566705	2950	2950	2950	2950	2
525	20241024	095200	98560805	2950	2950	2950	2915	14459
526	20241024	095100	56212845	2955	2955	2955	2955	660
527	20241024	095000	54262545	2950	2955	2955	2950	1821
528	20241024	094900	48885095	2955	2955	2955	2955	1
529	20241024	094800	48882140	2955	2955	2955	2955	1
530	20241024	094700	48879185	2950	2950	2950	2950	441
531	20241024	094600	47578235	2950	2950	2950	2950	0
532	20241024	094500	47578235	2950	2945	2950	2945	102
533	20241024	094400	47277835	2950	2950	2950	2950	0
534	20241024	094300	47277835	2950	2950	2950	2950	0
535	20241024	094200	47277835	2950	2950	2950	2950	603
536	20241024	094100	45498985	2950	2950	2950	2950	0
537	20241024	094000	45498985	2950	2950	2950	2950	32
538	20241024	093900	45404585	2950	2950	2950	2950	1
539	20241024	093800	45401635	2950	2950	2950	2950	1
540	20241024	093700	45398685	2945	2950	2950	2945	134
541	20241024	093600	45003390	2950	2950	2950	2950	30
542	20241024	093500	44914890	2950	2950	2950	2950	1
543	20241024	093400	44911940	2950	2950	2950	2950	50
544	20241024	093300	44764440	2950	2950	2950	2950	1
545	20241024	093200	44761490	2950	2950	2950	2950	75
546	20241024	093100	44540240	2950	2950	2950	2950	58
547	20241024	093000	44369140	2950	2945	2950	2945	17
548	20241024	092900	44319025	2950	2950	2950	2950	30
549	20241024	092800	44230525	2950	2940	2950	2940	21
550	20241024	092700	44168585	2950	2950	2950	2950	0
551	20241024	092600	44168585	2950	2950	2950	2950	11
552	20241024	092500	44136135	2935	2935	2935	2935	30
553	20241024	092400	44048085	2940	2940	2940	2940	0
554	20241024	092300	44048085	2940	2940	2940	2940	150
555	20241024	092200	43607085	2935	2935	2935	2935	972
556	20241024	092100	40754265	2935	2940	2940	2935	80
557	20241024	092000	40519200	2935	2935	2935	2935	201
558	20241024	091900	39929265	2935	2935	2935	2935	897
559	20241024	091800	37296570	2935	2940	2940	2935	872
560	20241024	091700	34733740	2940	2945	2945	2940	205
561	20241024	091600	34130040	2945	2945	2945	2945	2432
562	20241024	091500	26967800	2945	2945	2945	2945	800
563	20241024	091400	24611800	2945	2945	2945	2945	43
564	20241024	091300	24485165	2945	2945	2945	2945	500
565	20241024	091200	23012665	2940	2940	2940	2940	0
566	20241024	091100	23012665	2940	2945	2945	2940	22
567	20241024	091000	22947885	2940	2940	2940	2940	0
568	20241024	090900	22947885	2940	2940	2940	2940	960
569	20241024	090800	20125485	2930	2940	2940	2930	4250
570	20241024	090700	7655485	2940	2940	2940	2940	115
571	20241024	090600	7317385	2940	2940	2940	2940	352
572	20241024	090500	6282505	2940	2940	2940	2935	32
573	20241024	090400	6188460	2940	2940	2940	2940	0
574	20241024	090300	6188460	2940	2930	2940	2930	474
575	20241024	090200	4796500	2930	2940	2940	2930	503
576	20241024	090100	3322680	2940	2940	2940	2940	3
577	20241024	090000	3313860	2940	2930	2940	2930	1131