KissMeData/123890/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202000	377703875	2940	2940	2940	2940	1312
3	20241004	201900	377703875	2940	2940	2940	2940	0
4	20241004	201800	377703875	2940	2940	2940	2940	0
5	20241004	201700	377703875	2940	2940	2940	2940	0
6	20241004	201600	377703875	2940	2940	2940	2940	0
7	20241004	201500	377703875	2940	2940	2940	2940	0
8	20241004	201400	377703875	2940	2940	2940	2940	0
9	20241004	201300	377703875	2940	2940	2940	2940	0
10	20241004	201200	377703875	2940	2940	2940	2940	0
11	20241004	201100	377703875	2940	2940	2940	2940	0
12	20241004	201000	377703875	2940	2940	2940	2940	0
13	20241004	200900	377703875	2940	2940	2940	2940	0
14	20241004	200800	377703875	2940	2940	2940	2940	0
15	20241004	200700	377703875	2940	2940	2940	2940	0
16	20241004	200600	377703875	2940	2940	2940	2940	0
17	20241004	200500	377703875	2940	2940	2940	2940	0
18	20241004	200400	377703875	2940	2940	2940	2940	0
19	20241004	200300	377703875	2940	2940	2940	2940	0
20	20241004	200200	377703875	2940	2940	2940	2940	0
21	20241004	200100	377703875	2940	2940	2940	2940	0
22	20241004	200000	377703875	2940	2940	2940	2940	0
23	20241004	195900	377703875	2940	2940	2940	2940	0
24	20241004	195800	377703875	2940	2940	2940	2940	0
25	20241004	195700	377703875	2940	2940	2940	2940	0
26	20241004	195600	377703875	2940	2940	2940	2940	0
27	20241004	195500	377703875	2940	2940	2940	2940	0
28	20241004	195400	377703875	2940	2940	2940	2940	0
29	20241004	195300	377703875	2940	2940	2940	2940	0
30	20241004	195200	377703875	2940	2940	2940	2940	0
31	20241004	195100	377703875	2940	2940	2940	2940	0
32	20241004	195000	377703875	2940	2940	2940	2940	1312
33	20241004	194900	377703875	2940	2940	2940	2940	0
34	20241004	194800	377703875	2940	2940	2940	2940	0
35	20241004	194700	377703875	2940	2940	2940	2940	0
36	20241004	194600	377703875	2940	2940	2940	2940	0
37	20241004	194500	377703875	2940	2940	2940	2940	0
38	20241004	194400	377703875	2940	2940	2940	2940	0
39	20241004	194300	377703875	2940	2940	2940	2940	0
40	20241004	194200	377703875	2940	2940	2940	2940	0
41	20241004	194100	377703875	2940	2940	2940	2940	0
42	20241004	194000	377703875	2940	2940	2940	2940	0
43	20241004	193900	377703875	2940	2940	2940	2940	0
44	20241004	193800	377703875	2940	2940	2940	2940	0
45	20241004	193700	377703875	2940	2940	2940	2940	0
46	20241004	193600	377703875	2940	2940	2940	2940	0
47	20241004	193500	377703875	2940	2940	2940	2940	0
48	20241004	193400	377703875	2940	2940	2940	2940	0
49	20241004	193300	377703875	2940	2940	2940	2940	0
50	20241004	193200	377703875	2940	2940	2940	2940	0
51	20241004	193100	377703875	2940	2940	2940	2940	0
52	20241004	193000	377703875	2940	2940	2940	2940	0
53	20241004	192900	377703875	2940	2940	2940	2940	0
54	20241004	192800	377703875	2940	2940	2940	2940	0
55	20241004	192700	377703875	2940	2940	2940	2940	0
56	20241004	192600	377703875	2940	2940	2940	2940	0
57	20241004	192500	377703875	2940	2940	2940	2940	0
58	20241004	192400	377703875	2940	2940	2940	2940	0
59	20241004	192300	377703875	2940	2940	2940	2940	0
60	20241004	192200	377703875	2940	2940	2940	2940	0
61	20241004	192100	377703875	2940	2940	2940	2940	0
62	20241004	192000	377703875	2940	2940	2940	2940	1312
63	20241004	191900	377703875	2940	2940	2940	2940	0
64	20241004	191800	377703875	2940	2940	2940	2940	0
65	20241004	191700	377703875	2940	2940	2940	2940	0
66	20241004	191600	377703875	2940	2940	2940	2940	0
67	20241004	191500	377703875	2940	2940	2940	2940	0
68	20241004	191400	377703875	2940	2940	2940	2940	0
69	20241004	191300	377703875	2940	2940	2940	2940	0
70	20241004	191200	377703875	2940	2940	2940	2940	0
71	20241004	191100	377703875	2940	2940	2940	2940	0
72	20241004	191000	377703875	2940	2940	2940	2940	0
73	20241004	190900	377703875	2940	2940	2940	2940	0
74	20241004	190800	377703875	2940	2940	2940	2940	0
75	20241004	190700	377703875	2940	2940	2940	2940	0
76	20241004	190600	377703875	2940	2940	2940	2940	0
77	20241004	190500	377703875	2940	2940	2940	2940	0
78	20241004	190400	377703875	2940	2940	2940	2940	0
79	20241004	190300	377703875	2940	2940	2940	2940	0
80	20241004	190200	377703875	2940	2940	2940	2940	0
81	20241004	190100	377703875	2940	2940	2940	2940	0
82	20241004	190000	377703875	2940	2940	2940	2940	0
83	20241004	185900	377703875	2940	2940	2940	2940	0
84	20241004	185800	377703875	2940	2940	2940	2940	0
85	20241004	185700	377703875	2940	2940	2940	2940	0
86	20241004	185600	377703875	2940	2940	2940	2940	0
87	20241004	185500	377703875	2940	2940	2940	2940	0
88	20241004	185400	377703875	2940	2940	2940	2940	0
89	20241004	185300	377703875	2940	2940	2940	2940	0
90	20241004	185200	377703875	2940	2940	2940	2940	0
91	20241004	185100	377703875	2940	2940	2940	2940	0
92	20241004	185000	377703875	2940	2940	2940	2940	1312
93	20241004	184900	377703875	2940	2940	2940	2940	0
94	20241004	184800	377703875	2940	2940	2940	2940	0
95	20241004	184700	377703875	2940	2940	2940	2940	0
96	20241004	184600	377703875	2940	2940	2940	2940	0
97	20241004	184500	377703875	2940	2940	2940	2940	0
98	20241004	184400	377703875	2940	2940	2940	2940	0
99	20241004	184300	377703875	2940	2940	2940	2940	0
100	20241004	184200	377703875	2940	2940	2940	2940	0
101	20241004	184100	377703875	2940	2940	2940	2940	0
102	20241004	184000	377703875	2940	2940	2940	2940	0
103	20241004	183900	377703875	2940	2940	2940	2940	0
104	20241004	183800	377703875	2940	2940	2940	2940	0
105	20241004	183700	377703875	2940	2940	2940	2940	0
106	20241004	183600	377703875	2940	2940	2940	2940	0
107	20241004	183500	377703875	2940	2940	2940	2940	0
108	20241004	183400	377703875	2940	2940	2940	2940	0
109	20241004	183300	377703875	2940	2940	2940	2940	0
110	20241004	183200	377703875	2940	2940	2940	2940	0
111	20241004	183100	377703875	2940	2940	2940	2940	0
112	20241004	183000	377703875	2940	2940	2940	2940	0
113	20241004	182900	377703875	2940	2940	2940	2940	0
114	20241004	182800	377703875	2940	2940	2940	2940	0
115	20241004	182700	377703875	2940	2940	2940	2940	0
116	20241004	182600	377703875	2940	2940	2940	2940	0
117	20241004	182500	377703875	2940	2940	2940	2940	0
118	20241004	182400	377703875	2940	2940	2940	2940	0
119	20241004	182300	377703875	2940	2940	2940	2940	0
120	20241004	182200	377703875	2940	2940	2940	2940	0
121	20241004	182100	377703875	2940	2940	2940	2940	0
122	20241004	182000	377703875	2940	2940	2940	2940	1312
123	20241004	181900	377703875	2940	2940	2940	2940	0
124	20241004	181800	377703875	2940	2940	2940	2940	0
125	20241004	181700	377703875	2940	2940	2940	2940	0
126	20241004	181600	377703875	2940	2940	2940	2940	0
127	20241004	181500	377703875	2940	2940	2940	2940	0
128	20241004	181400	377703875	2940	2940	2940	2940	0
129	20241004	181300	377703875	2940	2940	2940	2940	0
130	20241004	181200	377703875	2940	2940	2940	2940	0
131	20241004	181100	377703875	2940	2940	2940	2940	0
132	20241004	181000	377703875	2940	2940	2940	2940	0
133	20241004	180900	377703875	2940	2940	2940	2940	0
134	20241004	180800	377703875	2940	2940	2940	2940	0
135	20241004	180700	377703875	2940	2940	2940	2940	0
136	20241004	180600	377703875	2940	2940	2940	2940	0
137	20241004	180500	377703875	2940	2940	2940	2940	0
138	20241004	180400	377703875	2940	2940	2940	2940	0
139	20241004	180300	377703875	2940	2940	2940	2940	0
140	20241004	180200	377703875	2940	2940	2940	2940	0
141	20241004	180100	377703875	2940	2940	2940	2940	0
142	20241004	180000	377703875	2940	2940	2940	2940	0
143	20241004	175900	377703875	2940	2940	2940	2940	0
144	20241004	175800	377703875	2940	2940	2940	2940	0
145	20241004	175700	377703875	2940	2940	2940	2940	0
146	20241004	175600	377703875	2940	2940	2940	2940	0
147	20241004	175500	377703875	2940	2940	2940	2940	0
148	20241004	175400	377703875	2940	2940	2940	2940	0
149	20241004	175300	377703875	2940	2940	2940	2940	0
150	20241004	175200	377703875	2940	2940	2940	2940	0
151	20241004	175100	377703875	2940	2940	2940	2940	0
152	20241004	175000	377703875	2940	2940	2940	2940	1312
153	20241004	174900	377703875	2940	2940	2940	2940	0
154	20241004	174800	377703875	2940	2940	2940	2940	0
155	20241004	174700	377703875	2940	2940	2940	2940	0
156	20241004	174600	377703875	2940	2940	2940	2940	0
157	20241004	174500	377703875	2940	2940	2940	2940	0
158	20241004	174400	377703875	2940	2940	2940	2940	0
159	20241004	174300	377703875	2940	2940	2940	2940	0
160	20241004	174200	377703875	2940	2940	2940	2940	0
161	20241004	174100	377703875	2940	2940	2940	2940	0
162	20241004	174000	377703875	2940	2940	2940	2940	0
163	20241004	173900	377703875	2940	2940	2940	2940	0
164	20241004	173800	377703875	2940	2940	2940	2940	0
165	20241004	173700	377703875	2940	2940	2940	2940	0
166	20241004	173600	377703875	2940	2940	2940	2940	0
167	20241004	173500	377703875	2940	2940	2940	2940	0
168	20241004	173400	377703875	2940	2940	2940	2940	0
169	20241004	173300	377703875	2940	2940	2940	2940	0
170	20241004	173200	377703875	2940	2940	2940	2940	0
171	20241004	173100	377703875	2940	2940	2940	2940	0
172	20241004	173000	377703875	2940	2940	2940	2940	0
173	20241004	172900	377703875	2940	2940	2940	2940	0
174	20241004	172800	377703875	2940	2940	2940	2940	0
175	20241004	172700	377703875	2940	2940	2940	2940	0
176	20241004	172600	377703875	2940	2940	2940	2940	0
177	20241004	172500	377703875	2940	2940	2940	2940	0
178	20241004	172400	377703875	2940	2940	2940	2940	0
179	20241004	172300	377703875	2940	2940	2940	2940	0
180	20241004	172200	377703875	2940	2940	2940	2940	0
181	20241004	172100	377703875	2940	2940	2940	2940	0
182	20241004	172000	377703875	2940	2940	2940	2940	1312
183	20241004	171900	377703875	2940	2940	2940	2940	0
184	20241004	171800	377703875	2940	2940	2940	2940	0
185	20241004	171700	377703875	2940	2940	2940	2940	0
186	20241004	171600	377703875	2940	2940	2940	2940	0
187	20241004	171500	377703875	2940	2940	2940	2940	0
188	20241004	171400	377703875	2940	2940	2940	2940	0
189	20241004	171300	377703875	2940	2940	2940	2940	0
190	20241004	171200	377703875	2940	2940	2940	2940	0
191	20241004	171100	377703875	2940	2940	2940	2940	0
192	20241004	171000	377703875	2940	2940	2940	2940	0
193	20241004	170900	377703875	2940	2940	2940	2940	0
194	20241004	170800	377703875	2940	2940	2940	2940	0
195	20241004	170700	377703875	2940	2940	2940	2940	0
196	20241004	170600	377703875	2940	2940	2940	2940	0
197	20241004	170500	377703875	2940	2940	2940	2940	0
198	20241004	170400	377703875	2940	2940	2940	2940	0
199	20241004	170300	377703875	2940	2940	2940	2940	0
200	20241004	170200	377703875	2940	2940	2940	2940	0
201	20241004	170100	377703875	2940	2940	2940	2940	0
202	20241004	170000	377703875	2940	2940	2940	2940	0
203	20241004	165900	377703875	2940	2940	2940	2940	0
204	20241004	165800	377703875	2940	2940	2940	2940	0
205	20241004	165700	377703875	2940	2940	2940	2940	0
206	20241004	165600	377703875	2940	2940	2940	2940	0
207	20241004	165500	377703875	2940	2940	2940	2940	0
208	20241004	165400	377703875	2940	2940	2940	2940	0
209	20241004	165300	377703875	2940	2940	2940	2940	0
210	20241004	165200	377703875	2940	2940	2940	2940	0
211	20241004	165100	377703875	2940	2940	2940	2940	0
212	20241004	165000	377703875	2940	2940	2940	2940	1312
213	20241004	164900	377703875	2940	2940	2940	2940	0
214	20241004	164800	377703875	2940	2940	2940	2940	0
215	20241004	164700	377703875	2940	2940	2940	2940	0
216	20241004	164600	377703875	2940	2940	2940	2940	0
217	20241004	164500	377703875	2940	2940	2940	2940	0
218	20241004	164400	377703875	2940	2940	2940	2940	0
219	20241004	164300	377703875	2940	2940	2940	2940	0
220	20241004	164200	377703875	2940	2940	2940	2940	0
221	20241004	164100	377703875	2940	2940	2940	2940	0
222	20241004	164000	377703875	2940	2940	2940	2940	0
223	20241004	163900	377703875	2940	2940	2940	2940	0
224	20241004	163800	377703875	2940	2940	2940	2940	0
225	20241004	163700	377703875	2940	2940	2940	2940	0
226	20241004	163600	377703875	2940	2940	2940	2940	0
227	20241004	163500	377703875	2940	2940	2940	2940	0
228	20241004	163400	377703875	2940	2940	2940	2940	0
229	20241004	163300	377703875	2940	2940	2940	2940	0
230	20241004	163200	377703875	2940	2940	2940	2940	0
231	20241004	163100	377703875	2940	2940	2940	2940	0
232	20241004	163000	377703875	2940	2940	2940	2940	0
233	20241004	162900	377703875	2940	2940	2940	2940	0
234	20241004	162800	377703875	2940	2940	2940	2940	0
235	20241004	162700	377703875	2940	2940	2940	2940	0
236	20241004	162600	377703875	2940	2940	2940	2940	0
237	20241004	162500	377703875	2940	2940	2940	2940	0
238	20241004	162400	377703875	2940	2940	2940	2940	0
239	20241004	162300	377703875	2940	2940	2940	2940	0
240	20241004	162200	377703875	2940	2940	2940	2940	0
241	20241004	162100	377703875	2940	2940	2940	2940	0
242	20241004	162000	377703875	2940	2940	2940	2940	1312
243	20241004	161900	377703875	2940	2940	2940	2940	0
244	20241004	161800	377703875	2940	2940	2940	2940	0
245	20241004	161700	377703875	2940	2940	2940	2940	0
246	20241004	161600	377703875	2940	2940	2940	2940	0
247	20241004	161500	377703875	2940	2940	2940	2940	0
248	20241004	161400	377703875	2940	2940	2940	2940	0
249	20241004	161300	377703875	2940	2940	2940	2940	0
250	20241004	161200	377703875	2940	2940	2940	2940	0
251	20241004	161100	377703875	2940	2940	2940	2940	0
252	20241004	161000	377703875	2940	2940	2940	2940	0
253	20241004	160900	377703875	2940	2940	2940	2940	0
254	20241004	160800	377703875	2940	2940	2940	2940	0
255	20241004	160700	377703875	2940	2940	2940	2940	0
256	20241004	160600	377703875	2940	2940	2940	2940	0
257	20241004	160500	377703875	2940	2940	2940	2940	0
258	20241004	160400	377703875	2940	2940	2940	2940	0
259	20241004	160300	377703875	2940	2940	2940	2940	0
260	20241004	160200	377703875	2940	2940	2940	2940	0
261	20241004	160100	377703875	2940	2940	2940	2940	0
262	20241004	160000	377703875	2940	2940	2940	2940	0
263	20241004	155900	377703875	2940	2940	2940	2940	0
264	20241004	155800	377703875	2940	2940	2940	2940	0
265	20241004	155700	377703875	2940	2940	2940	2940	0
266	20241004	155600	377703875	2940	2940	2940	2940	0
267	20241004	155500	377703875	2940	2940	2940	2940	0
268	20241004	155400	377703875	2940	2940	2940	2940	0
269	20241004	155300	377703875	2940	2940	2940	2940	0
270	20241004	155200	377703875	2940	2940	2940	2940	0
271	20241004	155100	377703875	2940	2940	2940	2940	0
272	20241004	155000	377703875	2940	2940	2940	2940	1312
273	20241004	154900	377703875	2940	2940	2940	2940	0
274	20241004	154800	377703875	2940	2940	2940	2940	0
275	20241004	154700	377703875	2940	2940	2940	2940	0
276	20241004	154600	377703875	2940	2940	2940	2940	0
277	20241004	154500	377703875	2940	2940	2940	2940	0
278	20241004	154400	377703875	2940	2940	2940	2940	0
279	20241004	154300	377703875	2940	2940	2940	2940	0
280	20241004	154200	377703875	2940	2940	2940	2940	0
281	20241004	154100	377703875	2940	2940	2940	2940	0
282	20241004	154000	377703875	2940	2940	2940	2940	0
283	20241004	153900	377703875	2940	2940	2940	2940	0
284	20241004	153800	377703875	2940	2940	2940	2940	0
285	20241004	153700	377703875	2940	2940	2940	2940	0
286	20241004	153600	377703875	2940	2940	2940	2940	0
287	20241004	153500	377703875	2940	2940	2940	2940	0
288	20241004	153400	377703875	2940	2940	2940	2940	0
289	20241004	153300	377703875	2940	2940	2940	2940	0
290	20241004	153200	377703875	2940	2940	2940	2940	0
291	20241004	153100	377703875	2940	2940	2940	2940	0
292	20241004	153000	377703875	2940	2940	2940	2940	1312
293	20241004	152900	373846595	2940	2940	2940	2940	0
294	20241004	152800	373846595	2940	2940	2940	2940	0
295	20241004	152700	373846595	2940	2940	2940	2940	0
296	20241004	152600	373846595	2940	2940	2940	2940	0
297	20241004	152500	373846595	2940	2940	2940	2940	0
298	20241004	152400	373846595	2940	2940	2940	2940	0
299	20241004	152300	373846595	2940	2940	2940	2940	0
300	20241004	152200	373846595	2940	2940	2940	2940	0
301	20241004	152100	373846595	2940	2940	2940	2940	0
302	20241004	152000	373846595	2940	2940	2940	2940	0
303	20241004	151900	373846595	2940	2930	2940	2925	1642
304	20241004	151800	369039025	2935	2930	2935	2930	1652
305	20241004	151700	364197565	2935	2935	2940	2930	811
306	20241004	151600	361819335	2940	2935	2940	2930	2454
307	20241004	151500	354616465	2940	2940	2940	2940	13
308	20241004	151400	354578245	2935	2940	2940	2935	178
309	20241004	151300	354055685	2940	2940	2940	2940	11
310	20241004	151200	354023345	2935	2940	2940	2935	20
311	20241004	151100	353964585	2935	2935	2940	2930	1624
312	20241004	151000	349197650	2935	2935	2935	2935	0
313	20241004	150900	349197650	2935	2935	2935	2935	0
314	20241004	150800	349197650	2935	2935	2935	2935	51
315	20241004	150700	349047965	2935	2935	2935	2935	0
316	20241004	150600	349047965	2935	2935	2935	2935	0
317	20241004	150500	349047965	2935	2935	2935	2935	1252
318	20241004	150400	345373345	2930	2930	2930	2930	0
319	20241004	150300	345373345	2930	2930	2930	2930	0
320	20241004	150200	345373345	2930	2930	2930	2930	20
321	20241004	150100	345314745	2940	2940	2940	2940	0
322	20241004	150000	345314745	2940	2940	2940	2940	0
323	20241004	145900	345314745	2940	2940	2940	2925	227
324	20241004	145800	344648745	2940	2940	2940	2940	48
325	20241004	145700	344507625	2940	2940	2940	2935	164
326	20241004	145600	344025720	2935	2935	2935	2935	17
327	20241004	145500	343975825	2930	2940	2940	2930	143
328	20241004	145400	343555915	2940	2940	2940	2940	100
329	20241004	145300	343261915	2940	2940	2940	2940	56
330	20241004	145200	343097275	2940	2940	2940	2940	91
331	20241004	145100	342829735	2940	2940	2940	2925	1757
332	20241004	145000	337685370	2940	2935	2940	2935	4
333	20241004	144900	337673620	2940	2940	2940	2925	383
334	20241004	144800	336550785	2940	2940	2940	2940	80
335	20241004	144700	336315585	2940	2940	2940	2940	0
336	20241004	144600	336315585	2940	2940	2940	2940	50
337	20241004	144500	336168585	2940	2940	2940	2940	137
338	20241004	144400	335765805	2940	2940	2940	2940	58
339	20241004	144300	335595285	2940	2940	2940	2940	81
340	20241004	144200	335357145	2940	2940	2940	2940	50
341	20241004	144100	335210145	2935	2935	2935	2925	154
342	20241004	144000	334758535	2925	2940	2940	2925	25
343	20241004	143900	334685180	2940	2935	2940	2935	79
344	20241004	143800	334453010	2935	2935	2935	2935	67
345	20241004	143700	334256365	2935	2935	2935	2935	98
346	20241004	143600	333968735	2935	2935	2935	2925	152
347	20241004	143500	333523055	2935	2935	2935	2925	333
348	20241004	143400	332546050	2935	2935	2935	2935	72
349	20241004	143300	332334730	2925	2935	2935	2925	397
350	20241004	143200	331170070	2935	2935	2935	2935	18
351	20241004	143100	331117240	2935	2935	2935	2935	76
352	20241004	143000	330894180	2925	2930	2940	2925	1322
353	20241004	142900	327014115	2935	2930	2935	2930	138
354	20241004	142800	326609090	2930	2935	2935	2930	52
355	20241004	142700	326456485	2925	2935	2935	2925	78
356	20241004	142600	326227585	2940	2935	2940	2935	143
357	20241004	142500	325807735	2935	2935	2935	2925	6737
358	20241004	142400	306087025	2935	2935	2935	2935	0
359	20241004	142300	306087025	2935	2935	2935	2935	62
360	20241004	142200	305905055	2935	2935	2935	2935	77
361	20241004	142100	305679060	2930	2935	2935	2930	215
362	20241004	142000	305048285	2935	2935	2935	2935	82
363	20241004	141900	304807615	2935	2935	2935	2925	191
364	20241004	141800	304247400	2935	2935	2935	2935	101
365	20241004	141700	303950965	2935	2935	2935	2935	327
366	20241004	141600	302991220	2935	2935	2935	2935	0
367	20241004	141500	302991220	2935	2935	2935	2935	66
368	20241004	141400	302797510	2935	2935	2935	2935	67
369	20241004	141300	302600865	2935	2925	2935	2925	1228
370	20241004	141200	299002015	2935	2935	2935	2935	206
371	20241004	141100	298397405	2935	2935	2935	2935	91
372	20241004	141000	298130320	2935	2935	2935	2935	74
373	20241004	140900	297913130	2935	2935	2935	2935	17
374	20241004	140800	297863235	2935	2935	2935	2935	85
375	20241004	140700	297613760	2935	2925	2935	2925	80
376	20241004	140600	297379060	2935	2935	2935	2935	94
377	20241004	140500	297103170	2935	2935	2935	2935	70
378	20241004	140400	296897720	2935	2935	2935	2935	104
379	20241004	140300	296592480	2935	2935	2935	2925	106
380	20241004	140200	296281730	2930	2935	2935	2930	2247
381	20241004	140100	289687895	2935	2935	2935	2935	3
382	20241004	140000	289679090	2935	2935	2935	2935	84
383	20241004	135900	289432550	2930	2935	2935	2930	96
384	20241004	135800	289150925	2935	2935	2935	2935	76
385	20241004	135700	288927865	2935	2935	2935	2925	156
386	20241004	135600	288470265	2925	2935	2935	2925	24
387	20241004	135500	288400005	2930	2930	2930	2925	137
388	20241004	135400	287998775	2935	2935	2935	2925	344
389	20241004	135300	286989815	2935	2935	2935	2935	13
390	20241004	135200	286951660	2935	2935	2935	2925	171
391	20241004	135100	286450145	2935	2935	2935	2935	3
392	20241004	135000	286441340	2930	2935	2935	2930	11
393	20241004	134900	286409105	2935	2930	2935	2925	472
394	20241004	134800	285025965	2935	2935	2935	2935	8
395	20241004	134700	285002485	2925	2935	2935	2925	1340
396	20241004	134600	281076385	2935	2935	2935	2935	2
397	20241004	134500	281070515	2935	2935	2935	2935	1
398	20241004	134400	281067580	2935	2935	2935	2935	1
399	20241004	134300	281064645	2935	2935	2935	2935	0
400	20241004	134200	281064645	2935	2935	2935	2935	0
401	20241004	134100	281064645	2935	2935	2935	2935	1
402	20241004	134000	281061710	2935	2935	2935	2935	0
403	20241004	133900	281061710	2935	2935	2935	2935	250
404	20241004	133800	280327960	2935	2935	2935	2935	2
405	20241004	133700	280322090	2935	2935	2935	2935	0
406	20241004	133600	280322090	2935	2935	2935	2935	0
407	20241004	133500	280322090	2935	2935	2935	2935	1
408	20241004	133400	280319155	2935	2935	2935	2935	12
409	20241004	133300	280283935	2935	2935	2935	2935	0
410	20241004	133200	280283935	2935	2935	2935	2935	15
411	20241004	133100	280239910	2935	2935	2935	2935	2
412	20241004	133000	280234040	2935	2935	2935	2935	0
413	20241004	132900	280234040	2935	2935	2935	2935	23
414	20241004	132800	280166535	2935	2930	2935	2930	330
415	20241004	132700	279199185	2930	2930	2930	2930	0
416	20241004	132600	279199185	2930	2930	2930	2930	12
417	20241004	132500	279164025	2930	2930	2930	2930	1
418	20241004	132400	279161095	2930	2930	2930	2930	6
419	20241004	132300	279143515	2930	2930	2930	2930	1196
420	20241004	132200	275639235	2935	2935	2935	2935	0
421	20241004	132100	275639235	2935	2925	2935	2925	625
422	20241004	132000	273809860	2935	2935	2935	2935	12
423	20241004	131900	273774640	2935	2935	2935	2925	138
424	20241004	131800	273370055	2935	2935	2935	2935	100
425	20241004	131700	273076555	2935	2935	2935	2935	0
426	20241004	131600	273076555	2935	2935	2935	2935	250
427	20241004	131500	272342805	2935	2935	2935	2935	0
428	20241004	131400	272342805	2935	2935	2935	2935	0
429	20241004	131300	272342805	2935	2935	2935	2935	10
430	20241004	131200	272313455	2935	2935	2935	2935	0
431	20241004	131100	272313455	2935	2935	2935	2935	507
432	20241004	131000	270825410	2935	2935	2935	2935	4
433	20241004	130900	270813670	2935	2935	2935	2935	0
434	20241004	130800	270813670	2935	2935	2935	2935	1263
435	20241004	130700	267106765	2935	2935	2935	2935	32
436	20241004	130600	267012845	2935	2935	2935	2935	39
437	20241004	130500	266898380	2935	2935	2935	2935	100
438	20241004	130400	266604880	2930	2930	2930	2930	41
439	20241004	130300	266484750	2935	2935	2935	2935	0
440	20241004	130200	266484750	2935	2935	2935	2935	8
441	20241004	130100	266461270	2935	2935	2935	2935	0
442	20241004	130000	266461270	2935	2935	2935	2935	3
443	20241004	125900	266452465	2935	2935	2935	2935	0
444	20241004	125800	266452465	2935	2935	2935	2930	16
445	20241004	125700	266405555	2935	2935	2935	2935	17
446	20241004	125600	266355660	2935	2935	2935	2935	0
447	20241004	125500	266355660	2935	2930	2935	2930	1391
448	20241004	125400	262278640	2930	2930	2930	2930	0
449	20241004	125300	262278640	2930	2930	2930	2930	4
450	20241004	125200	262266920	2930	2930	2930	2930	17
451	20241004	125100	262217110	2925	2925	2925	2925	0
452	20241004	125000	262217110	2925	2925	2925	2925	1004
453	20241004	124900	259280410	2930	2930	2930	2930	20
454	20241004	124800	259221810	2930	2930	2930	2930	25
455	20241004	124700	259148560	2925	2925	2925	2925	0
456	20241004	124600	259148560	2925	2925	2925	2925	0
457	20241004	124500	259148560	2925	2930	2930	2925	1361
458	20241004	124400	255161325	2930	2930	2930	2930	13
459	20241004	124300	255123235	2930	2930	2930	2930	17
460	20241004	124200	255073425	2925	2925	2925	2925	0
461	20241004	124100	255073425	2925	2925	2925	2925	47
462	20241004	124000	254935950	2930	2930	2930	2930	2
463	20241004	123900	254930090	2930	2930	2930	2930	20
464	20241004	123800	254871490	2930	2930	2930	2930	0
465	20241004	123700	254871490	2930	2930	2930	2930	1
466	20241004	123600	254868560	2930	2930	2930	2930	589
467	20241004	123500	253142790	2930	2930	2930	2930	133
468	20241004	123400	252753100	2930	2930	2930	2930	3
469	20241004	123300	252744310	2930	2930	2930	2930	151
470	20241004	123200	252301880	2930	2930	2930	2930	140
471	20241004	123100	251891680	2930	2930	2930	2930	504
472	20241004	123000	250414960	2930	2930	2930	2930	242
473	20241004	122900	249705900	2930	2930	2930	2930	209
474	20241004	122800	249093530	2925	2925	2925	2925	0
475	20241004	122700	249093530	2925	2925	2925	2925	0
476	20241004	122600	249093530	2925	2925	2925	2925	0
477	20241004	122500	249093530	2925	2925	2925	2925	1
478	20241004	122400	249090605	2930	2930	2930	2930	500
479	20241004	122300	247625605	2930	2930	2930	2930	2
480	20241004	122200	247619745	2930	2930	2930	2930	3
481	20241004	122100	247610955	2930	2930	2930	2930	101
482	20241004	122000	247315025	2930	2930	2930	2930	3747
483	20241004	121900	236336315	2935	2930	2935	2930	203
484	20241004	121800	235741510	2935	2930	2935	2930	4946
485	20241004	121700	221244785	2930	2930	2930	2930	2
486	20241004	121600	221238925	2930	2925	2930	2925	334
487	20241004	121500	220261615	2925	2925	2925	2925	617
488	20241004	121400	218456890	2925	2925	2925	2925	0
489	20241004	121300	218456890	2925	2920	2925	2920	125
490	20241004	121200	218091765	2925	2925	2925	2925	0
491	20241004	121100	218091765	2925	2925	2925	2925	5
492	20241004	121000	218077140	2925	2925	2925	2925	28
493	20241004	120900	217995240	2925	2925	2925	2925	5
494	20241004	120800	217980615	2925	2925	2925	2925	0
495	20241004	120700	217980615	2925	2920	2925	2915	1658
496	20241004	120600	213138435	2920	2920	2920	2920	223
497	20241004	120500	212487275	2920	2920	2920	2920	22
498	20241004	120400	212423035	2920	2920	2920	2920	91
499	20241004	120300	212157315	2920	2920	2920	2920	2
500	20241004	120200	212151475	2920	2920	2920	2920	447
501	20241004	120100	210846235	2920	2920	2920	2920	68
502	20241004	120000	210647675	2920	2920	2920	2915	26
503	20241004	115900	210571775	2920	2920	2920	2915	13
504	20241004	115800	210533835	2920	2920	2920	2915	27
505	20241004	115700	210455035	2915	2920	2920	2915	166
506	20241004	115600	209970355	2915	2920	2920	2915	31
507	20241004	115500	209879875	2920	2920	2920	2915	1448
508	20241004	115400	205651735	2920	2915	2920	2915	99
509	20241004	115300	205362975	2915	2915	2915	2915	36
510	20241004	115200	205258035	2915	2920	2920	2915	92
511	20241004	115100	204989705	2915	2920	2920	2915	49
512	20241004	115000	204846790	2915	2920	2920	2915	77
513	20241004	114900	204622255	2920	2920	2920	2915	83
514	20241004	114800	204380225	2915	2920	2920	2915	154
515	20241004	114700	203930910	2915	2920	2920	2915	94
516	20241004	114600	203656765	2915	2920	2920	2915	83
517	20241004	114500	203414740	2915	2920	2920	2915	81
518	20241004	114400	203178530	2920	2920	2920	2915	43
519	20241004	114300	203053160	2915	2920	2920	2915	9
520	20241004	114200	203026915	2915	2920	2920	2915	18
521	20241004	114100	202974400	2920	2915	2920	2915	20
522	20241004	114000	202916035	2920	2920	2920	2915	6
523	20241004	113900	202898535	2915	2920	2920	2915	10
524	20241004	113800	202869375	2915	2920	2920	2915	14
525	20241004	113700	202828535	2915	2920	2920	2915	22
526	20241004	113600	202764335	2915	2915	2920	2915	36
527	20241004	113500	202659255	2920	2920	2920	2915	20
528	20241004	113400	202600875	2915	2920	2920	2915	63
529	20241004	113300	202416955	2920	2920	2920	2915	22
530	20241004	113200	202352750	2915	2915	2920	2915	165
531	20241004	113100	201870995	2915	2920	2920	2915	17
532	20241004	113000	201821370	2915	2920	2920	2915	466
533	20241004	112900	200460690	2915	2920	2920	2915	110
534	20241004	112800	200139530	2920	2920	2920	2915	169
535	20241004	112700	199646090	2915	2920	2920	2915	9
536	20241004	112600	199619850	2915	2920	2920	2915	132
537	20241004	112500	199234430	2915	2920	2920	2915	11
538	20241004	112400	199202355	2915	2920	2920	2915	26
539	20241004	112300	199126470	2920	2915	2920	2915	78
540	20241004	112200	198898745	2920	2920	2920	2920	7
541	20241004	112100	198878305	2915	2920	2920	2915	30
542	20241004	112000	198790850	2920	2920	2920	2915	6
543	20241004	111900	198773340	2920	2920	2920	2920	6
544	20241004	111800	198755820	2920	2920	2920	2920	0
545	20241004	111700	198755820	2920	2920	2920	2920	0
546	20241004	111600	198755820	2920	2920	2920	2920	25
547	20241004	111500	198682820	2920	2920	2920	2920	100
548	20241004	111400	198390820	2920	2920	2920	2920	0
549	20241004	111300	198390820	2920	2920	2920	2920	0
550	20241004	111200	198390820	2920	2920	2920	2920	31
551	20241004	111100	198300300	2920	2920	2920	2920	1
552	20241004	111000	198297380	2920	2920	2920	2920	312
553	20241004	110900	197386340	2920	2920	2920	2920	5
554	20241004	110800	197371740	2920	2920	2920	2920	2
555	20241004	110700	197365900	2920	2920	2920	2920	0
556	20241004	110600	197365900	2920	2920	2920	2920	0
557	20241004	110500	197365900	2920	2920	2920	2920	0
558	20241004	110400	197365900	2920	2920	2920	2920	375
559	20241004	110300	196270900	2920	2920	2920	2920	0
560	20241004	110200	196270900	2920	2920	2920	2920	30
561	20241004	110100	196183300	2920	2920	2920	2920	7
562	20241004	110000	196162860	2920	2920	2920	2920	17
563	20241004	105900	196113220	2920	2920	2920	2920	7
564	20241004	105800	196092780	2920	2920	2920	2920	1
565	20241004	105700	196089860	2920	2920	2920	2920	7
566	20241004	105600	196069420	2920	2920	2920	2920	1531
567	20241004	105500	191598900	2920	2920	2920	2920	494
568	20241004	105400	190156420	2920	2920	2920	2915	96
569	20241004	105300	189876150	2920	2920	2920	2920	0
570	20241004	105200	189876150	2920	2915	2920	2915	3439
571	20241004	105100	179848025	2915	2915	2915	2915	278
572	20241004	105000	179037655	2915	2915	2920	2915	9440
573	20241004	104900	151510980	2920	2920	2920	2920	0
574	20241004	104800	151510980	2920	2920	2920	2920	1
575	20241004	104700	151508060	2920	2920	2920	2920	1
576	20241004	104600	151505140	2920	2920	2920	2920	151
577	20241004	104500	151064220	2920	2920	2920	2920	105
578	20241004	104400	150757620	2920	2920	2920	2920	1914
579	20241004	104300	145168740	2915	2920	2920	2915	12
580	20241004	104200	145133735	2915	2915	2915	2915	0
581	20241004	104100	145133735	2915	2915	2915	2915	0
582	20241004	104000	145133735	2915	2915	2915	2915	4
583	20241004	103900	145122075	2920	2920	2920	2920	2037
584	20241004	103800	139174035	2920	2920	2920	2920	0
585	20241004	103700	139174035	2920	2915	2920	2915	1095
586	20241004	103600	135981885	2920	2920	2920	2920	2
587	20241004	103500	135976045	2920	2920	2920	2915	8
588	20241004	103400	135952710	2920	2920	2920	2920	13
589	20241004	103300	135914750	2920	2920	2920	2920	6
590	20241004	103200	135897230	2920	2915	2920	2915	1599
591	20241004	103100	131234535	2915	2915	2915	2915	12
592	20241004	103000	131199555	2915	2915	2915	2915	337
593	20241004	102900	130217200	2915	2915	2915	2915	24
594	20241004	102800	130147240	2915	2915	2915	2915	41
595	20241004	102700	130027725	2915	2915	2915	2915	20
596	20241004	102600	129969425	2915	2915	2915	2915	72
597	20241004	102500	129759545	2915	2915	2915	2915	700
598	20241004	102400	127719045	2915	2915	2915	2915	219
599	20241004	102300	127080660	2915	2915	2915	2915	6
600	20241004	102200	127063170	2915	2920	2920	2915	1199
601	20241004	102100	123567485	2920	2920	2920	2920	10
602	20241004	102000	123538285	2920	2920	2920	2920	7
603	20241004	101900	123517845	2920	2915	2920	2915	3639
604	20241004	101800	112907875	2915	2920	2920	2915	394
605	20241004	101700	111759205	2920	2915	2920	2915	1977
606	20241004	101600	105995265	2915	2915	2915	2915	2965
607	20241004	101500	97352290	2920	2920	2920	2920	101
608	20241004	101400	97057370	2920	2920	2920	2920	2
609	20241004	101300	97051530	2920	2920	2920	2920	9
610	20241004	101200	97025250	2920	2920	2920	2915	182
611	20241004	101100	96494500	2920	2915	2920	2915	86
612	20241004	101000	96243485	2915	2915	2915	2915	323
613	20241004	100900	95301940	2915	2915	2915	2910	3172
614	20241004	100800	86055980	2920	2920	2920	2920	61
615	20241004	100700	85877860	2920	2920	2920	2915	210
616	20241004	100600	85265515	2920	2915	2920	2915	811
617	20241004	100500	82900625	2915	2915	2915	2910	442
618	20241004	100400	81612510	2915	2915	2915	2910	102
619	20241004	100300	81315365	2915	2915	2915	2910	71
620	20241004	100200	81108585	2915	2915	2915	2910	96
621	20241004	100100	80828950	2915	2915	2915	2910	190
622	20241004	100000	80275480	2910	2915	2915	2910	103
623	20241004	095900	79975435	2915	2915	2915	2910	814
624	20241004	095800	77602830	2915	2915	2915	2915	13
625	20241004	095700	77564935	2915	2915	2915	2915	51
626	20241004	095600	77416270	2915	2915	2915	2915	49
627	20241004	095500	77273435	2915	2910	2915	2910	336
628	20241004	095400	76294745	2915	2915	2915	2915	14
629	20241004	095300	76253935	2915	2915	2915	2910	447
630	20241004	095200	74952690	2915	2915	2915	2910	163
631	20241004	095100	74477805	2910	2915	2915	2910	326
632	20241004	095000	73528190	2915	2915	2915	2915	1262
633	20241004	094900	69849460	2915	2915	2915	2915	0
634	20241004	094800	69849460	2915	2915	2915	2915	689
635	20241004	094700	67841025	2915	2915	2915	2915	62
636	20241004	094600	67660295	2915	2915	2915	2915	216
637	20241004	094500	67030655	2915	2915	2915	2915	11
638	20241004	094400	66998590	2915	2915	2915	2915	210
639	20241004	094300	66386440	2910	2910	2910	2910	37
640	20241004	094200	66278770	2910	2915	2915	2910	39
641	20241004	094100	66165275	2915	2915	2915	2915	12
642	20241004	094000	66130295	2915	2915	2915	2915	188
643	20241004	093900	65582275	2915	2915	2915	2915	104
644	20241004	093800	65279115	2915	2915	2915	2915	41
645	20241004	093700	65159600	2915	2915	2915	2915	242
646	20241004	093600	64454170	2915	2915	2915	2915	237
647	20241004	093500	63763315	2910	2915	2915	2910	292
648	20241004	093400	62912150	2915	2915	2915	2915	432
649	20241004	093300	61652870	2915	2920	2920	2915	444
650	20241004	093200	60358365	2920	2920	2920	2920	53
651	20241004	093100	60203605	2920	2920	2920	2915	304
652	20241004	093000	59316615	2920	2920	2920	2920	19
653	20241004	092900	59261135	2915	2915	2915	2910	1011
654	20241004	092800	56314390	2915	2915	2915	2910	189
655	20241004	092700	55763810	2915	2915	2915	2910	301
656	20241004	092600	54886770	2915	2915	2915	2910	271
657	20241004	092500	54097205	2915	2915	2915	2910	282
658	20241004	092400	53275585	2915	2915	2915	2915	139
659	20241004	092300	52870400	2910	2915	2915	2910	980
660	20241004	092200	50017000	2915	2915	2915	2910	203
661	20241004	092100	49425735	2915	2915	2915	2915	64
662	20241004	092000	49239175	2915	2910	2915	2910	331
663	20241004	091900	48275510	2915	2915	2915	2915	24
664	20241004	091800	48205550	2915	2915	2915	2915	69
665	20241004	091700	48004415	2915	2920	2920	2915	3499
666	20241004	091600	37804685	2920	2920	2920	2915	883
667	20241004	091500	35226330	2915	2920	2920	2915	44
668	20241004	091400	35098050	2920	2920	2920	2920	222
669	20241004	091300	34449810	2920	2920	2920	2920	3
670	20241004	091200	34441050	2920	2920	2920	2920	145
671	20241004	091100	34017650	2920	2920	2920	2920	1336
672	20241004	091000	30116530	2920	2920	2920	2920	36
673	20241004	090900	30011410	2920	2920	2920	2920	48
674	20241004	090800	29871250	2920	2915	2920	2915	1154
675	20241004	090700	26506250	2915	2915	2915	2915	149
676	20241004	090600	26071915	2910	2915	2915	2910	1725
677	20241004	090500	21043545	2915	2915	2915	2915	53
678	20241004	090400	20889050	2915	2910	2915	2910	459
679	20241004	090300	19551070	2910	2910	2915	2910	342
680	20241004	090200	18554965	2910	2910	2910	2905	517
681	20241004	090100	17051495	2910	2910	2915	2910	2867
682	20241004	090000	8708165	2915	2920	2920	2915	2985