KissMeData/123890/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	202100	520746615	2925	2925	2925	2925	10751
3	20241023	202000	520746615	2925	2925	2925	2925	0
4	20241023	201900	520746615	2925	2925	2925	2925	0
5	20241023	201800	520746615	2925	2925	2925	2925	0
6	20241023	201700	520746615	2925	2925	2925	2925	0
7	20241023	201600	520746615	2925	2925	2925	2925	0
8	20241023	201500	520746615	2925	2925	2925	2925	0
9	20241023	201400	520746615	2925	2925	2925	2925	0
10	20241023	201300	520746615	2925	2925	2925	2925	0
11	20241023	201200	520746615	2925	2925	2925	2925	0
12	20241023	201100	520746615	2925	2925	2925	2925	0
13	20241023	201000	520746615	2925	2925	2925	2925	0
14	20241023	200900	520746615	2925	2925	2925	2925	0
15	20241023	200800	520746615	2925	2925	2925	2925	0
16	20241023	200700	520746615	2925	2925	2925	2925	0
17	20241023	200600	520746615	2925	2925	2925	2925	0
18	20241023	200500	520746615	2925	2925	2925	2925	0
19	20241023	200400	520746615	2925	2925	2925	2925	0
20	20241023	200300	520746615	2925	2925	2925	2925	0
21	20241023	200200	520746615	2925	2925	2925	2925	0
22	20241023	200100	520746615	2925	2925	2925	2925	0
23	20241023	200000	520746615	2925	2925	2925	2925	0
24	20241023	195900	520746615	2925	2925	2925	2925	0
25	20241023	195800	520746615	2925	2925	2925	2925	0
26	20241023	195700	520746615	2925	2925	2925	2925	0
27	20241023	195600	520746615	2925	2925	2925	2925	0
28	20241023	195500	520746615	2925	2925	2925	2925	0
29	20241023	195400	520746615	2925	2925	2925	2925	0
30	20241023	195300	520746615	2925	2925	2925	2925	0
31	20241023	195200	520746615	2925	2925	2925	2925	0
32	20241023	195100	520746615	2925	2925	2925	2925	10751
33	20241023	195000	520746615	2925	2925	2925	2925	0
34	20241023	194900	520746615	2925	2925	2925	2925	0
35	20241023	194800	520746615	2925	2925	2925	2925	0
36	20241023	194700	520746615	2925	2925	2925	2925	0
37	20241023	194600	520746615	2925	2925	2925	2925	0
38	20241023	194500	520746615	2925	2925	2925	2925	0
39	20241023	194400	520746615	2925	2925	2925	2925	0
40	20241023	194300	520746615	2925	2925	2925	2925	0
41	20241023	194200	520746615	2925	2925	2925	2925	0
42	20241023	194100	520746615	2925	2925	2925	2925	0
43	20241023	194000	520746615	2925	2925	2925	2925	0
44	20241023	193900	520746615	2925	2925	2925	2925	0
45	20241023	193800	520746615	2925	2925	2925	2925	0
46	20241023	193700	520746615	2925	2925	2925	2925	0
47	20241023	193600	520746615	2925	2925	2925	2925	0
48	20241023	193500	520746615	2925	2925	2925	2925	0
49	20241023	193400	520746615	2925	2925	2925	2925	0
50	20241023	193300	520746615	2925	2925	2925	2925	0
51	20241023	193200	520746615	2925	2925	2925	2925	0
52	20241023	193100	520746615	2925	2925	2925	2925	0
53	20241023	193000	520746615	2925	2925	2925	2925	0
54	20241023	192900	520746615	2925	2925	2925	2925	0
55	20241023	192800	520746615	2925	2925	2925	2925	0
56	20241023	192700	520746615	2925	2925	2925	2925	0
57	20241023	192600	520746615	2925	2925	2925	2925	0
58	20241023	192500	520746615	2925	2925	2925	2925	0
59	20241023	192400	520746615	2925	2925	2925	2925	0
60	20241023	192300	520746615	2925	2925	2925	2925	0
61	20241023	192200	520746615	2925	2925	2925	2925	0
62	20241023	192100	520746615	2925	2925	2925	2925	10751
63	20241023	192000	520746615	2925	2925	2925	2925	0
64	20241023	191900	520746615	2925	2925	2925	2925	0
65	20241023	191800	520746615	2925	2925	2925	2925	0
66	20241023	191700	520746615	2925	2925	2925	2925	0
67	20241023	191600	520746615	2925	2925	2925	2925	0
68	20241023	191500	520746615	2925	2925	2925	2925	0
69	20241023	191400	520746615	2925	2925	2925	2925	0
70	20241023	191300	520746615	2925	2925	2925	2925	0
71	20241023	191200	520746615	2925	2925	2925	2925	0
72	20241023	191100	520746615	2925	2925	2925	2925	0
73	20241023	191000	520746615	2925	2925	2925	2925	0
74	20241023	190900	520746615	2925	2925	2925	2925	0
75	20241023	190800	520746615	2925	2925	2925	2925	0
76	20241023	190700	520746615	2925	2925	2925	2925	0
77	20241023	190600	520746615	2925	2925	2925	2925	0
78	20241023	190500	520746615	2925	2925	2925	2925	0
79	20241023	190400	520746615	2925	2925	2925	2925	0
80	20241023	190300	520746615	2925	2925	2925	2925	0
81	20241023	190200	520746615	2925	2925	2925	2925	0
82	20241023	190100	520746615	2925	2925	2925	2925	0
83	20241023	190000	520746615	2925	2925	2925	2925	0
84	20241023	185900	520746615	2925	2925	2925	2925	0
85	20241023	185800	520746615	2925	2925	2925	2925	0
86	20241023	185700	520746615	2925	2925	2925	2925	0
87	20241023	185600	520746615	2925	2925	2925	2925	0
88	20241023	185500	520746615	2925	2925	2925	2925	0
89	20241023	185400	520746615	2925	2925	2925	2925	0
90	20241023	185300	520746615	2925	2925	2925	2925	0
91	20241023	185200	520746615	2925	2925	2925	2925	0
92	20241023	185100	520746615	2925	2925	2925	2925	10751
93	20241023	185000	520746615	2925	2925	2925	2925	0
94	20241023	184900	520746615	2925	2925	2925	2925	0
95	20241023	184800	520746615	2925	2925	2925	2925	0
96	20241023	184700	520746615	2925	2925	2925	2925	0
97	20241023	184600	520746615	2925	2925	2925	2925	0
98	20241023	184500	520746615	2925	2925	2925	2925	0
99	20241023	184400	520746615	2925	2925	2925	2925	0
100	20241023	184300	520746615	2925	2925	2925	2925	0
101	20241023	184200	520746615	2925	2925	2925	2925	0
102	20241023	184100	520746615	2925	2925	2925	2925	0
103	20241023	184000	520746615	2925	2925	2925	2925	0
104	20241023	183900	520746615	2925	2925	2925	2925	0
105	20241023	183800	520746615	2925	2925	2925	2925	0
106	20241023	183700	520746615	2925	2925	2925	2925	0
107	20241023	183600	520746615	2925	2925	2925	2925	0
108	20241023	183500	520746615	2925	2925	2925	2925	0
109	20241023	183400	520746615	2925	2925	2925	2925	0
110	20241023	183300	520746615	2925	2925	2925	2925	0
111	20241023	183200	520746615	2925	2925	2925	2925	0
112	20241023	183100	520746615	2925	2925	2925	2925	0
113	20241023	183000	520746615	2925	2925	2925	2925	0
114	20241023	182900	520746615	2925	2925	2925	2925	0
115	20241023	182800	520746615	2925	2925	2925	2925	0
116	20241023	182700	520746615	2925	2925	2925	2925	0
117	20241023	182600	520746615	2925	2925	2925	2925	0
118	20241023	182500	520746615	2925	2925	2925	2925	0
119	20241023	182400	520746615	2925	2925	2925	2925	0
120	20241023	182300	520746615	2925	2925	2925	2925	0
121	20241023	182200	520746615	2925	2925	2925	2925	0
122	20241023	182100	520746615	2925	2925	2925	2925	10751
123	20241023	182000	520746615	2925	2925	2925	2925	0
124	20241023	181900	520746615	2925	2925	2925	2925	0
125	20241023	181800	520746615	2925	2925	2925	2925	0
126	20241023	181700	520746615	2925	2925	2925	2925	0
127	20241023	181600	520746615	2925	2925	2925	2925	0
128	20241023	181500	520746615	2925	2925	2925	2925	0
129	20241023	181400	520746615	2925	2925	2925	2925	0
130	20241023	181300	520746615	2925	2925	2925	2925	0
131	20241023	181200	520746615	2925	2925	2925	2925	0
132	20241023	181100	520746615	2925	2925	2925	2925	0
133	20241023	181000	520746615	2925	2925	2925	2925	0
134	20241023	180900	520746615	2925	2925	2925	2925	0
135	20241023	180800	520746615	2925	2925	2925	2925	0
136	20241023	180700	520746615	2925	2925	2925	2925	0
137	20241023	180600	520746615	2925	2925	2925	2925	0
138	20241023	180500	520746615	2925	2925	2925	2925	0
139	20241023	180400	520746615	2925	2925	2925	2925	0
140	20241023	180300	520746615	2925	2925	2925	2925	0
141	20241023	180200	520746615	2925	2925	2925	2925	0
142	20241023	180100	520746615	2925	2925	2925	2925	0
143	20241023	180000	520746615	2925	2925	2925	2925	0
144	20241023	175900	520746615	2925	2925	2925	2925	0
145	20241023	175800	520746615	2925	2925	2925	2925	0
146	20241023	175700	520746615	2925	2925	2925	2925	0
147	20241023	175600	520746615	2925	2925	2925	2925	0
148	20241023	175500	520746615	2925	2925	2925	2925	0
149	20241023	175400	520746615	2925	2925	2925	2925	0
150	20241023	175300	520746615	2925	2925	2925	2925	0
151	20241023	175200	520746615	2925	2925	2925	2925	0
152	20241023	175100	520746615	2925	2925	2925	2925	10751
153	20241023	175000	520746615	2925	2925	2925	2925	0
154	20241023	174900	520746615	2925	2925	2925	2925	0
155	20241023	174800	520746615	2925	2925	2925	2925	0
156	20241023	174700	520746615	2925	2925	2925	2925	0
157	20241023	174600	520746615	2925	2925	2925	2925	0
158	20241023	174500	520746615	2925	2925	2925	2925	0
159	20241023	174400	520746615	2925	2925	2925	2925	0
160	20241023	174300	520746615	2925	2925	2925	2925	0
161	20241023	174200	520746615	2925	2925	2925	2925	0
162	20241023	174100	520746615	2925	2925	2925	2925	0
163	20241023	174000	520746615	2925	2925	2925	2925	0
164	20241023	173900	520746615	2925	2925	2925	2925	0
165	20241023	173800	520746615	2925	2925	2925	2925	0
166	20241023	173700	520746615	2925	2925	2925	2925	0
167	20241023	173600	520746615	2925	2925	2925	2925	0
168	20241023	173500	520746615	2925	2925	2925	2925	0
169	20241023	173400	520746615	2925	2925	2925	2925	0
170	20241023	173300	520746615	2925	2925	2925	2925	0
171	20241023	173200	520746615	2925	2925	2925	2925	0
172	20241023	173100	520746615	2925	2925	2925	2925	0
173	20241023	173000	520746615	2925	2925	2925	2925	0
174	20241023	172900	520746615	2925	2925	2925	2925	0
175	20241023	172800	520746615	2925	2925	2925	2925	0
176	20241023	172700	520746615	2925	2925	2925	2925	0
177	20241023	172600	520746615	2925	2925	2925	2925	0
178	20241023	172500	520746615	2925	2925	2925	2925	0
179	20241023	172400	520746615	2925	2925	2925	2925	0
180	20241023	172300	520746615	2925	2925	2925	2925	0
181	20241023	172200	520746615	2925	2925	2925	2925	0
182	20241023	172100	520746615	2925	2925	2925	2925	10751
183	20241023	172000	520746615	2925	2925	2925	2925	0
184	20241023	171900	520746615	2925	2925	2925	2925	0
185	20241023	171800	520746615	2925	2925	2925	2925	0
186	20241023	171700	520746615	2925	2925	2925	2925	0
187	20241023	171600	520746615	2925	2925	2925	2925	0
188	20241023	171500	520746615	2925	2925	2925	2925	0
189	20241023	171400	520746615	2925	2925	2925	2925	0
190	20241023	171300	520746615	2925	2925	2925	2925	0
191	20241023	171200	520746615	2925	2925	2925	2925	0
192	20241023	171100	520746615	2925	2925	2925	2925	0
193	20241023	171000	520746615	2925	2925	2925	2925	0
194	20241023	170900	520746615	2925	2925	2925	2925	0
195	20241023	170800	520746615	2925	2925	2925	2925	0
196	20241023	170700	520746615	2925	2925	2925	2925	0
197	20241023	170600	520746615	2925	2925	2925	2925	0
198	20241023	170500	520746615	2925	2925	2925	2925	0
199	20241023	170400	520746615	2925	2925	2925	2925	0
200	20241023	170300	520746615	2925	2925	2925	2925	0
201	20241023	170200	520746615	2925	2925	2925	2925	0
202	20241023	170100	520746615	2925	2925	2925	2925	0
203	20241023	170000	520746615	2925	2925	2925	2925	0
204	20241023	165900	520746615	2925	2925	2925	2925	0
205	20241023	165800	520746615	2925	2925	2925	2925	0
206	20241023	165700	520746615	2925	2925	2925	2925	0
207	20241023	165600	520746615	2925	2925	2925	2925	0
208	20241023	165500	520746615	2925	2925	2925	2925	0
209	20241023	165400	520746615	2925	2925	2925	2925	0
210	20241023	165300	520746615	2925	2925	2925	2925	0
211	20241023	165200	520746615	2925	2925	2925	2925	0
212	20241023	165100	520746615	2925	2925	2925	2925	10751
213	20241023	165000	520746615	2925	2925	2925	2925	0
214	20241023	164900	520746615	2925	2925	2925	2925	0
215	20241023	164800	520746615	2925	2925	2925	2925	0
216	20241023	164700	520746615	2925	2925	2925	2925	0
217	20241023	164600	520746615	2925	2925	2925	2925	0
218	20241023	164500	520746615	2925	2925	2925	2925	0
219	20241023	164400	520746615	2925	2925	2925	2925	0
220	20241023	164300	520746615	2925	2925	2925	2925	0
221	20241023	164200	520746615	2925	2925	2925	2925	0
222	20241023	164100	520746615	2925	2925	2925	2925	0
223	20241023	164000	520746615	2925	2925	2925	2925	0
224	20241023	163900	520746615	2925	2925	2925	2925	0
225	20241023	163800	520746615	2925	2925	2925	2925	0
226	20241023	163700	520746615	2925	2925	2925	2925	0
227	20241023	163600	520746615	2925	2925	2925	2925	0
228	20241023	163500	520746615	2925	2925	2925	2925	0
229	20241023	163400	520746615	2925	2925	2925	2925	0
230	20241023	163300	520746615	2925	2925	2925	2925	0
231	20241023	163200	520746615	2925	2925	2925	2925	0
232	20241023	163100	520746615	2925	2925	2925	2925	0
233	20241023	163000	520746615	2925	2925	2925	2925	0
234	20241023	162900	520746615	2925	2925	2925	2925	0
235	20241023	162800	520746615	2925	2925	2925	2925	0
236	20241023	162700	520746615	2925	2925	2925	2925	0
237	20241023	162600	520746615	2925	2925	2925	2925	0
238	20241023	162500	520746615	2925	2925	2925	2925	0
239	20241023	162400	520746615	2925	2925	2925	2925	0
240	20241023	162300	520746615	2925	2925	2925	2925	0
241	20241023	162200	520746615	2925	2925	2925	2925	0
242	20241023	162100	520746615	2925	2925	2925	2925	10751
243	20241023	162000	520746615	2925	2925	2925	2925	0
244	20241023	161900	520746615	2925	2925	2925	2925	0
245	20241023	161800	520746615	2925	2925	2925	2925	0
246	20241023	161700	520746615	2925	2925	2925	2925	0
247	20241023	161600	520746615	2925	2925	2925	2925	0
248	20241023	161500	520746615	2925	2925	2925	2925	0
249	20241023	161400	520746615	2925	2925	2925	2925	0
250	20241023	161300	520746615	2925	2925	2925	2925	0
251	20241023	161200	520746615	2925	2925	2925	2925	0
252	20241023	161100	520746615	2925	2925	2925	2925	0
253	20241023	161000	520746615	2925	2925	2925	2925	0
254	20241023	160900	520746615	2925	2925	2925	2925	0
255	20241023	160800	520746615	2925	2925	2925	2925	0
256	20241023	160700	520746615	2925	2925	2925	2925	0
257	20241023	160600	520746615	2925	2925	2925	2925	0
258	20241023	160500	520746615	2925	2925	2925	2925	0
259	20241023	160400	520746615	2925	2925	2925	2925	0
260	20241023	160300	520746615	2925	2925	2925	2925	0
261	20241023	160200	520746615	2925	2925	2925	2925	0
262	20241023	160100	520746615	2925	2925	2925	2925	0
263	20241023	160000	520746615	2925	2925	2925	2925	0
264	20241023	155900	520746615	2925	2925	2925	2925	0
265	20241023	155800	520746615	2925	2925	2925	2925	0
266	20241023	155700	520746615	2925	2925	2925	2925	0
267	20241023	155600	520746615	2925	2925	2925	2925	0
268	20241023	155500	520746615	2925	2925	2925	2925	0
269	20241023	155400	520746615	2925	2925	2925	2925	0
270	20241023	155300	520746615	2925	2925	2925	2925	0
271	20241023	155200	520746615	2925	2925	2925	2925	0
272	20241023	155100	520746615	2925	2925	2925	2925	10751
273	20241023	155000	520746615	2925	2925	2925	2925	0
274	20241023	154900	520746615	2925	2925	2925	2925	0
275	20241023	154800	520746615	2925	2925	2925	2925	0
276	20241023	154700	520746615	2925	2925	2925	2925	0
277	20241023	154600	520746615	2925	2925	2925	2925	0
278	20241023	154500	520746615	2925	2925	2925	2925	0
279	20241023	154400	520746615	2925	2925	2925	2925	0
280	20241023	154300	520746615	2925	2925	2925	2925	0
281	20241023	154200	520746615	2925	2925	2925	2925	0
282	20241023	154100	520746615	2925	2925	2925	2925	0
283	20241023	154000	520746615	2925	2925	2925	2925	0
284	20241023	153900	520746615	2925	2925	2925	2925	0
285	20241023	153800	520746615	2925	2925	2925	2925	0
286	20241023	153700	520746615	2925	2925	2925	2925	0
287	20241023	153600	520746615	2925	2925	2925	2925	0
288	20241023	153500	520746615	2925	2925	2925	2925	0
289	20241023	153400	520746615	2925	2925	2925	2925	0
290	20241023	153300	520746615	2925	2925	2925	2925	0
291	20241023	153200	520746615	2925	2925	2925	2925	0
292	20241023	153100	520746615	2925	2925	2925	2925	0
293	20241023	153000	520746615	2925	2925	2925	2925	10751
294	20241023	152900	489299940	2930	2930	2930	2930	0
295	20241023	152800	489299940	2930	2930	2930	2930	0
296	20241023	152700	489299940	2930	2930	2930	2930	0
297	20241023	152600	489299940	2930	2930	2930	2930	0
298	20241023	152500	489299940	2930	2930	2930	2930	0
299	20241023	152400	489299940	2930	2930	2930	2930	0
300	20241023	152300	489299940	2930	2930	2930	2930	0
301	20241023	152200	489299940	2930	2930	2930	2930	0
302	20241023	152100	489299940	2930	2930	2930	2930	0
303	20241023	152000	489299940	2930	2930	2930	2930	0
304	20241023	151900	489299940	2930	2925	2930	2925	145
305	20241023	151800	488875805	2925	2925	2925	2925	118
306	20241023	151700	488530655	2930	2925	2930	2925	391
307	20241023	151600	487385945	2925	2930	2930	2925	76
308	20241023	151500	487163640	2925	2925	2930	2925	209
309	20241023	151400	486552310	2925	2925	2930	2925	1142
310	20241023	151300	483207120	2930	2925	2930	2925	84
311	20241023	151200	482961390	2925	2925	2930	2925	3733
312	20241023	151100	472042350	2925	2925	2925	2925	0
313	20241023	151000	472042350	2925	2930	2930	2925	36
314	20241023	150900	471936945	2925	2925	2925	2925	2651
315	20241023	150800	464182770	2930	2930	2930	2930	0
316	20241023	150700	464182770	2930	2930	2930	2930	10
317	20241023	150600	464153470	2930	2930	2930	2930	60
318	20241023	150500	463977670	2925	2925	2925	2925	350
319	20241023	150400	462953920	2925	2925	2925	2925	0
320	20241023	150300	462953920	2925	2925	2925	2925	0
321	20241023	150200	462953920	2925	2925	2925	2925	0
322	20241023	150100	462953920	2925	2925	2925	2925	0
323	20241023	150000	462953920	2925	2925	2925	2925	408
324	20241023	145900	461760520	2925	2925	2925	2925	1951
325	20241023	145800	456053845	2925	2930	2930	2925	999
326	20241023	145700	453131335	2930	2930	2930	2930	1
327	20241023	145600	453128405	2925	2925	2925	2925	0
328	20241023	145500	453128405	2925	2925	2925	2925	10809
329	20241023	145400	421512080	2920	2920	2920	2920	24
330	20241023	145300	421442000	2920	2925	2925	2920	2470
331	20241023	145200	414229550	2925	2925	2925	2925	1
332	20241023	145100	414226625	2925	2925	2925	2925	14
333	20241023	145000	414185675	2925	2925	2925	2925	184
334	20241023	144900	413647475	2920	2920	2925	2920	2121
335	20241023	144800	407453985	2925	2925	2925	2920	487
336	20241023	144700	406029810	2920	2925	2925	2920	3003
337	20241023	144600	397261035	2925	2925	2925	2925	115
338	20241023	144500	396924660	2925	2925	2925	2925	2
339	20241023	144400	396918810	2920	2925	2925	2920	122
340	20241023	144300	396562170	2925	2920	2925	2920	272
341	20241023	144200	395767820	2925	2925	2925	2925	29
342	20241023	144100	395682995	2925	2925	2925	2925	1
343	20241023	144000	395680070	2925	2925	2925	2925	16
344	20241023	143900	395633270	2925	2925	2925	2925	125
345	20241023	143800	395267645	2920	2920	2920	2920	0
346	20241023	143700	395267645	2920	2925	2925	2920	203
347	20241023	143600	394673875	2925	2925	2925	2925	6
348	20241023	143500	394656325	2925	2925	2925	2925	4
349	20241023	143400	394644625	2925	2925	2925	2925	3
350	20241023	143300	394635850	2925	2925	2925	2925	732
351	20241023	143200	392494750	2925	2925	2925	2925	117
352	20241023	143100	392152525	2925	2925	2925	2925	137
353	20241023	143000	391751800	2925	2925	2925	2925	2
354	20241023	142900	391745950	2925	2925	2925	2925	153
355	20241023	142800	391298425	2925	2925	2925	2925	26
356	20241023	142700	391222375	2925	2925	2925	2925	2
357	20241023	142600	391216525	2925	2925	2925	2925	59
358	20241023	142500	391043950	2925	2925	2925	2925	684
359	20241023	142400	389043250	2925	2920	2925	2920	97
360	20241023	142300	388759655	2925	2925	2925	2925	1
361	20241023	142200	388756730	2925	2925	2925	2925	19
362	20241023	142100	388701155	2925	2925	2925	2925	1
363	20241023	142000	388698230	2925	2925	2925	2925	100
364	20241023	141900	388405730	2925	2925	2925	2925	28
365	20241023	141800	388323830	2925	2925	2925	2925	0
366	20241023	141700	388323830	2925	2930	2930	2925	22
367	20241023	141600	388259470	2930	2930	2930	2930	1
368	20241023	141500	388256540	2925	2925	2925	2925	101
369	20241023	141400	387961115	2925	2930	2930	2925	46
370	20241023	141300	387826420	2930	2930	2930	2930	50
371	20241023	141200	387679920	2930	2925	2930	2925	67
372	20241023	141100	387483785	2925	2925	2925	2925	63
373	20241023	141000	387299510	2930	2925	2930	2925	1864
374	20241023	140900	381847285	2925	2925	2925	2925	0
375	20241023	140800	381847285	2925	2925	2925	2925	6504
376	20241023	140700	362823085	2925	2930	2930	2925	193
377	20241023	140600	362258545	2930	2925	2930	2925	3
378	20241023	140500	362249765	2930	2930	2930	2920	15
379	20241023	140400	362205875	2925	2925	2925	2925	2
380	20241023	140300	362200025	2925	2925	2925	2925	12
381	20241023	140200	362164925	2925	2925	2925	2925	214
382	20241023	140100	361538975	2925	2925	2925	2925	478
383	20241023	140000	360140825	2925	2925	2925	2925	1605
384	20241023	135900	355446200	2925	2925	2925	2925	2
385	20241023	135800	355440350	2925	2925	2925	2925	3287
386	20241023	135700	345825875	2925	2925	2925	2925	18
387	20241023	135600	345773225	2925	2925	2925	2925	1
388	20241023	135500	345770300	2920	2925	2925	2920	1416
389	20241023	135400	341629900	2925	2925	2925	2925	24
390	20241023	135300	341559700	2925	2925	2925	2925	253
391	20241023	135200	340819675	2920	2925	2925	2920	1175
392	20241023	135100	337384120	2925	2925	2925	2925	255
393	20241023	135000	336638245	2925	2925	2925	2925	6
394	20241023	134900	336620695	2925	2925	2925	2925	1
395	20241023	134800	336617770	2925	2925	2925	2925	88
396	20241023	134700	336360370	2925	2925	2925	2925	21
397	20241023	134600	336298945	2920	2925	2925	2920	258
398	20241023	134500	335544750	2925	2925	2925	2925	513
399	20241023	134400	334044225	2920	2925	2925	2920	599
400	20241023	134300	332292810	2925	2925	2925	2920	333
401	20241023	134200	331319160	2925	2925	2925	2925	52
402	20241023	134100	331167060	2925	2925	2925	2925	260
403	20241023	134000	330406560	2925	2925	2925	2920	227
404	20241023	133900	329743045	2920	2920	2925	2920	772
405	20241023	133800	327488305	2920	2920	2925	2920	102
406	20241023	133700	327190370	2920	2920	2925	2920	84
407	20241023	133600	326945085	2920	2920	2920	2920	84
408	20241023	133500	326699805	2920	2920	2920	2920	84
409	20241023	133400	326454525	2920	2920	2920	2920	65
410	20241023	133300	326264725	2925	2925	2925	2925	45
411	20241023	133200	326133100	2925	2925	2925	2925	31
412	20241023	133100	326042425	2925	2925	2925	2925	0
413	20241023	133000	326042425	2925	2925	2925	2925	1
414	20241023	132900	326039500	2925	2925	2925	2925	3
415	20241023	132800	326030725	2925	2925	2925	2920	5930
416	20241023	132700	308715070	2920	2920	2925	2920	23586
417	20241023	132600	239843925	2925	2925	2925	2925	118
418	20241023	132500	239498775	2925	2925	2925	2925	16
419	20241023	132400	239451975	2925	2925	2925	2925	42
420	20241023	132300	239329125	2925	2925	2925	2925	13
421	20241023	132200	239291100	2925	2925	2925	2925	11
422	20241023	132100	239258925	2925	2925	2925	2925	49
423	20241023	132000	239115600	2925	2925	2925	2925	15
424	20241023	131900	239071725	2925	2925	2925	2925	11
425	20241023	131800	239039550	2925	2925	2925	2920	303
426	20241023	131700	238153645	2925	2925	2925	2925	98
427	20241023	131600	237866995	2925	2925	2925	2925	2
428	20241023	131500	237861145	2920	2925	2925	2920	357
429	20241023	131400	236818195	2925	2925	2925	2920	235
430	20241023	131300	236131395	2925	2925	2925	2925	14
431	20241023	131200	236090445	2925	2925	2925	2920	975
432	20241023	131100	233239090	2925	2925	2925	2925	70
433	20241023	131000	233034340	2925	2925	2925	2920	554
434	20241023	130900	231414760	2925	2925	2925	2920	237
435	20241023	130800	230721950	2925	2925	2925	2925	23
436	20241023	130700	230654675	2925	2925	2925	2925	5
437	20241023	130600	230640050	2925	2925	2925	2925	174
438	20241023	130500	230131100	2925	2925	2925	2925	2
439	20241023	130400	230125250	2925	2925	2925	2925	0
440	20241023	130300	230125250	2925	2925	2925	2925	18
441	20241023	130200	230072600	2925	2925	2925	2925	8
442	20241023	130100	230049200	2925	2925	2925	2925	134
443	20241023	130000	229657250	2925	2925	2925	2925	4
444	20241023	125900	229645550	2925	2925	2925	2925	37
445	20241023	125800	229537325	2925	2925	2925	2925	51
446	20241023	125700	229388150	2925	2925	2925	2920	960
447	20241023	125600	226581035	2925	2925	2925	2925	102
448	20241023	125500	226282685	2925	2920	2925	2920	11
449	20241023	125400	226250515	2925	2925	2925	2920	1262
450	20241023	125300	222563565	2925	2925	2925	2925	291
451	20241023	125200	221712390	2930	2930	2930	2920	25247
452	20241023	125100	147880070	2930	2930	2930	2930	123
453	20241023	125000	147519680	2930	2930	2930	2930	1
454	20241023	124900	147516750	2930	2930	2930	2930	52
455	20241023	124800	147364390	2930	2930	2930	2930	100
456	20241023	124700	147071390	2930	2930	2930	2930	843
457	20241023	124600	144601400	2930	2930	2930	2925	830
458	20241023	124500	142169945	2930	2930	2930	2930	6
459	20241023	124400	142152365	2930	2930	2930	2930	0
460	20241023	124300	142152365	2930	2930	2930	2930	0
461	20241023	124200	142152365	2930	2930	2930	2930	10
462	20241023	124100	142123065	2930	2930	2930	2930	5
463	20241023	124000	142108415	2930	2930	2930	2930	48
464	20241023	123900	141967775	2930	2930	2930	2930	40
465	20241023	123800	141850575	2930	2930	2930	2930	5
466	20241023	123700	141835925	2930	2930	2930	2930	15
467	20241023	123600	141791975	2930	2930	2930	2930	100
468	20241023	123500	141498975	2930	2940	2940	2925	4717
469	20241023	123400	127680375	2940	2940	2940	2940	0
470	20241023	123300	127680375	2940	2940	2940	2940	0
471	20241023	123200	127680375	2940	2940	2940	2940	0
472	20241023	123100	127680375	2940	2940	2940	2940	1
473	20241023	123000	127677435	2935	2940	2940	2935	2
474	20241023	122900	127671560	2940	2940	2940	2940	40
475	20241023	122800	127553960	2940	2940	2940	2940	0
476	20241023	122700	127553960	2940	2940	2940	2940	90
477	20241023	122600	127289360	2940	2940	2940	2940	80
478	20241023	122500	127054160	2935	2935	2935	2935	0
479	20241023	122400	127054160	2935	2935	2935	2935	0
480	20241023	122300	127054160	2935	2935	2935	2935	14
481	20241023	122200	127013070	2930	2930	2930	2930	0
482	20241023	122100	127013070	2930	2930	2930	2930	0
483	20241023	122000	127013070	2930	2940	2940	2930	65
484	20241023	121900	126822610	2940	2940	2940	2940	0
485	20241023	121800	126822610	2940	2940	2940	2940	1
486	20241023	121700	126819670	2935	2935	2935	2935	120
487	20241023	121600	126467470	2940	2940	2940	2940	1
488	20241023	121500	126464530	2935	2935	2935	2935	210
489	20241023	121400	125848180	2935	2935	2935	2935	5
490	20241023	121300	125833505	2940	2935	2940	2935	432
491	20241023	121200	124565580	2940	2940	2940	2940	0
492	20241023	121100	124565580	2940	2940	2940	2940	0
493	20241023	121000	124565580	2940	2940	2940	2940	0
494	20241023	120900	124565580	2940	2940	2940	2940	0
495	20241023	120800	124565580	2940	2940	2940	2940	0
496	20241023	120700	124565580	2940	2940	2940	2940	0
497	20241023	120600	124565580	2940	2940	2940	2940	40
498	20241023	120500	124447980	2940	2940	2940	2940	10
499	20241023	120400	124418580	2940	2940	2940	2940	0
500	20241023	120300	124418580	2940	2940	2940	2940	10
501	20241023	120200	124389180	2940	2940	2940	2940	0
502	20241023	120100	124389180	2940	2940	2940	2940	0
503	20241023	120000	124389180	2940	2940	2940	2940	0
504	20241023	115900	124389180	2940	2940	2940	2940	0
505	20241023	115800	124389180	2940	2940	2940	2940	119
506	20241023	115700	124039320	2940	2940	2940	2940	0
507	20241023	115600	124039320	2940	2940	2940	2940	0
508	20241023	115500	124039320	2940	2940	2940	2940	0
509	20241023	115400	124039320	2940	2940	2940	2940	3
510	20241023	115300	124030500	2940	2940	2940	2940	0
511	20241023	115200	124030500	2940	2940	2940	2940	0
512	20241023	115100	124030500	2940	2940	2940	2940	200
513	20241023	115000	123442500	2940	2940	2940	2940	0
514	20241023	114900	123442500	2940	2935	2940	2935	4734
515	20241023	114800	109547075	2935	2935	2935	2935	1
516	20241023	114700	109544140	2930	2930	2930	2930	30
517	20241023	114600	109456240	2925	2925	2925	2925	0
518	20241023	114500	109456240	2925	2925	2925	2925	0
519	20241023	114400	109456240	2925	2930	2935	2925	936
520	20241023	114300	106714120	2930	2930	2930	2930	340
521	20241023	114200	105717920	2930	2930	2930	2930	63
522	20241023	114100	105533330	2930	2930	2930	2930	0
523	20241023	114000	105533330	2930	2930	2930	2930	50
524	20241023	113900	105386830	2930	2930	2930	2930	0
525	20241023	113800	105386830	2930	2930	2930	2930	0
526	20241023	113700	105386830	2930	2930	2930	2930	4
527	20241023	113600	105375110	2930	2930	2930	2930	40
528	20241023	113500	105257910	2935	2935	2935	2935	1
529	20241023	113400	105254975	2930	2930	2930	2930	25
530	20241023	113300	105181725	2930	2930	2930	2930	3
531	20241023	113200	105172935	2930	2935	2935	2930	145
532	20241023	113100	104748070	2930	2930	2930	2930	2
533	20241023	113000	104742210	2925	2925	2925	2925	13
534	20241023	112900	104704185	2935	2935	2935	2935	2
535	20241023	112800	104698315	2935	2935	2935	2935	3
536	20241023	112700	104689510	2930	2930	2930	2930	2
537	20241023	112600	104683650	2925	2930	2930	2925	55
538	20241023	112500	104522615	2930	2930	2930	2930	128
539	20241023	112400	104147575	2930	2930	2930	2930	9
540	20241023	112300	104121205	2930	2930	2930	2930	5
541	20241023	112200	104106555	2930	2930	2930	2930	123
542	20241023	112100	103746165	2925	2930	2930	2925	179
543	20241023	112000	103222095	2930	2930	2930	2930	70
544	20241023	111900	103016995	2930	2930	2930	2930	300
545	20241023	111800	102137995	2930	2930	2930	2930	1
546	20241023	111700	102135065	2925	2930	2930	2925	4461
547	20241023	111600	89064715	2935	2935	2935	2935	4
548	20241023	111500	89052975	2935	2935	2935	2935	52
549	20241023	111400	88900355	2935	2935	2935	2935	0
550	20241023	111300	88900355	2935	2935	2935	2935	0
551	20241023	111200	88900355	2935	2935	2935	2935	50
552	20241023	111100	88753605	2930	2930	2930	2930	64
553	20241023	111000	88566085	2935	2935	2935	2935	10
554	20241023	110900	88536735	2935	2935	2935	2935	0
555	20241023	110800	88536735	2935	2935	2935	2935	171
556	20241023	110700	88034850	2935	2935	2935	2935	0
557	20241023	110600	88034850	2935	2935	2935	2935	0
558	20241023	110500	88034850	2935	2935	2935	2935	3
559	20241023	110400	88026045	2935	2935	2935	2935	1
560	20241023	110300	88023110	2935	2935	2935	2935	191
561	20241023	110200	87462525	2935	2935	2935	2935	0
562	20241023	110100	87462525	2935	2935	2935	2935	8
563	20241023	110000	87439045	2935	2935	2935	2935	14
564	20241023	105900	87397955	2935	2935	2935	2935	1
565	20241023	105800	87395020	2935	2935	2935	2935	51
566	20241023	105700	87245335	2935	2935	2935	2935	0
567	20241023	105600	87245335	2935	2935	2935	2935	175
568	20241023	105500	86731710	2930	2930	2930	2930	462
569	20241023	105400	85378050	2935	2935	2935	2935	290
570	20241023	105300	84526900	2935	2935	2935	2935	0
571	20241023	105200	84526900	2935	2935	2935	2935	89
572	20241023	105100	84265685	2935	2935	2935	2935	0
573	20241023	105000	84265685	2935	2935	2935	2935	0
574	20241023	104900	84265685	2935	2935	2935	2935	95
575	20241023	104800	83986860	2935	2935	2935	2935	0
576	20241023	104700	83986860	2935	2935	2935	2935	600
577	20241023	104600	82225860	2935	2935	2935	2935	415
578	20241023	104500	81007835	2935	2935	2935	2935	0
579	20241023	104400	81007835	2935	2935	2935	2935	0
580	20241023	104300	81007835	2935	2935	2935	2935	4
581	20241023	104200	80996095	2935	2935	2935	2935	10
582	20241023	104100	80966745	2935	2935	2935	2935	0
583	20241023	104000	80966745	2935	2935	2935	2935	2
584	20241023	103900	80960875	2930	2930	2930	2930	0
585	20241023	103800	80960875	2930	2930	2930	2930	2000
586	20241023	103700	75100875	2935	2935	2935	2935	27
587	20241023	103600	75021630	2935	2935	2935	2935	2
588	20241023	103500	75015760	2930	2930	2930	2930	1
589	20241023	103400	75012830	2935	2935	2935	2935	0
590	20241023	103300	75012830	2935	2935	2935	2935	405
591	20241023	103200	73824155	2935	2935	2935	2935	10
592	20241023	103100	73794805	2935	2935	2935	2935	3
593	20241023	103000	73786000	2935	2935	2935	2935	11
594	20241023	102900	73753715	2935	2935	2935	2935	39
595	20241023	102800	73639250	2935	2935	2935	2935	55
596	20241023	102700	73477825	2935	2935	2935	2935	28
597	20241023	102600	73395645	2935	2935	2935	2930	211
598	20241023	102500	72777390	2930	2930	2930	2930	0
599	20241023	102400	72777390	2930	2930	2930	2930	2049
600	20241023	102300	66773820	2930	2930	2930	2930	0
601	20241023	102200	66773820	2930	2935	2935	2930	74
602	20241023	102100	66556950	2935	2930	2935	2930	19
603	20241023	102000	66501260	2935	2935	2935	2935	21
604	20241023	101900	66439625	2935	2935	2935	2935	2
605	20241023	101800	66433755	2935	2935	2935	2935	2
606	20241023	101700	66427885	2935	2935	2935	2935	0
607	20241023	101600	66427885	2935	2935	2935	2935	291
608	20241023	101500	65573800	2935	2930	2935	2930	566
609	20241023	101400	63912630	2930	2930	2930	2930	0
610	20241023	101300	63912630	2930	2930	2930	2930	0
611	20241023	101200	63912630	2930	2935	2935	2930	1446
612	20241023	101100	59675830	2935	2935	2935	2935	10
613	20241023	101000	59646480	2935	2935	2935	2935	1
614	20241023	100900	59643545	2935	2935	2935	2935	10
615	20241023	100800	59614195	2935	2935	2935	2935	0
616	20241023	100700	59614195	2935	2935	2935	2935	10
617	20241023	100600	59584845	2935	2935	2935	2935	1
618	20241023	100500	59581910	2935	2935	2935	2935	53
619	20241023	100400	59426355	2935	2935	2935	2935	23
620	20241023	100300	59358850	2935	2935	2935	2935	14
621	20241023	100200	59317760	2930	2930	2935	2930	89
622	20241023	100100	59056970	2935	2935	2935	2930	1947
623	20241023	100000	53342900	2930	2935	2935	2930	141
624	20241023	095900	52929570	2935	2935	2935	2935	62
625	20241023	095800	52747600	2935	2935	2935	2935	0
626	20241023	095700	52747600	2935	2935	2935	2935	10
627	20241023	095600	52718250	2935	2935	2935	2935	60
628	20241023	095500	52542150	2930	2930	2930	2930	80
629	20241023	095400	52307750	2930	2935	2935	2930	438
630	20241023	095300	51022660	2935	2935	2935	2935	3
631	20241023	095200	51013855	2935	2930	2935	2930	122
632	20241023	095100	50656390	2935	2935	2935	2935	0
633	20241023	095000	50656390	2935	2935	2935	2935	0
634	20241023	094900	50656390	2935	2935	2935	2930	808
635	20241023	094800	48285530	2935	2935	2935	2935	67
636	20241023	094700	48088885	2935	2935	2935	2930	871
637	20241023	094600	45533005	2935	2930	2935	2930	3088
638	20241023	094500	36485020	2935	2935	2935	2935	17
639	20241023	094400	36435125	2935	2935	2935	2935	1109
640	20241023	094300	33180210	2935	2935	2935	2935	1
641	20241023	094200	33177275	2935	2935	2935	2935	0
642	20241023	094100	33177275	2935	2935	2935	2935	1
643	20241023	094000	33174340	2935	2935	2935	2935	13
644	20241023	093900	33136185	2935	2935	2935	2935	1162
645	20241023	093800	29725715	2935	2935	2935	2935	1
646	20241023	093700	29722780	2935	2935	2935	2935	24
647	20241023	093600	29652340	2935	2935	2935	2935	0
648	20241023	093500	29652340	2935	2935	2935	2935	10
649	20241023	093400	29622990	2935	2935	2935	2930	223
650	20241023	093300	28969495	2935	2935	2935	2935	49
651	20241023	093200	28825680	2935	2935	2935	2935	64
652	20241023	093100	28637840	2935	2930	2935	2930	63
653	20241023	093000	28453245	2930	2930	2930	2930	122
654	20241023	092900	28095785	2930	2930	2930	2930	413
655	20241023	092800	26885695	2930	2930	2930	2930	59
656	20241023	092700	26712825	2930	2930	2930	2925	357
657	20241023	092600	25667090	2930	2930	2930	2930	0
658	20241023	092500	25667090	2930	2930	2930	2930	1
659	20241023	092400	25664160	2930	2930	2930	2930	79
660	20241023	092300	25432690	2930	2930	2930	2930	20
661	20241023	092200	25374090	2930	2925	2930	2925	212
662	20241023	092100	24753930	2930	2930	2930	2930	1153
663	20241023	092000	21375640	2935	2930	2935	2930	108
664	20241023	091900	21059195	2930	2935	2935	2930	1305
665	20241023	091800	17235245	2940	2940	2940	2940	0
666	20241023	091700	17235245	2940	2940	2940	2940	0
667	20241023	091600	17235245	2940	2940	2940	2940	1
668	20241023	091500	17232305	2940	2935	2940	2935	183
669	20241023	091400	16694740	2935	2935	2935	2935	2
670	20241023	091300	16688870	2935	2935	2935	2935	10
671	20241023	091200	16659520	2935	2940	2940	2935	76
672	20241023	091100	16436205	2940	2935	2940	2935	666
673	20241023	091000	14480495	2935	2935	2935	2935	150
674	20241023	090900	14040245	2935	2935	2935	2935	1
675	20241023	090800	14037310	2935	2940	2940	2935	7
676	20241023	090700	14016740	2940	2940	2940	2940	3
677	20241023	090600	14007920	2940	2940	2940	2940	51
678	20241023	090500	13857980	2940	2940	2940	2940	37
679	20241023	090400	13749200	2940	2940	2940	2940	22
680	20241023	090300	13684520	2930	2930	2930	2930	0
681	20241023	090200	13684520	2930	2930	2930	2930	10
682	20241023	090100	13655220	2930	2930	2940	2930	54
683	20241023	090000	13496970	2940	2925	2940	2925	4614